{"symbol":"HDSN","url":"https://intraalpha.com/companies/HDSN","capturedAt":"2026-10-22T23:59:16.312Z","state":"ready","quote":{"symbol":"HDSN","last_price":5.36,"prev_close":5.41,"regular_close":5.36,"change":-0.05,"change_pct":-0.9242,"regular_change":-0.05,"regular_change_pct":-0.9242,"extended_change":0,"extended_change_pct":0,"bid":5.23,"ask":5.35,"bid_size":300,"ask_size":100,"volume":404544,"vwap":5.380651,"open":5.37,"high":5.4599,"low":5.335,"close":5.36,"trade_count":4933,"last_trade_at":"2026-10-22T20:00:00.811110629Z","last_quote_at":"2026-10-22T23:55:25.253471811Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:13.037051265-04:00","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":"HDSN","fetched_at":"2026-10-22T23:59:14.847381+00:00","name":"Hudson Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Hudson Technologies, Inc., a refrigerant services company, provides solutions to recurring problems within the refrigeration industry primarily in the United States. The company is headquartered in Pearl River, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":227699000,"ebitda":21943000,"pe_ratio":27.05,"peg_ratio":0.294,"book_value":5.78,"dividend_per_share":null,"dividend_yield":null,"eps":0.2,"revenue_ttm":256918000,"gross_profit_ttm":59756000,"profit_margin":0.0351,"operating_margin_ttm":0.0944,"return_on_assets_ttm":0.0305,"return_on_equity_ttm":0.0362,"quarterly_earnings_growth":-0.489,"quarterly_revenue_growth":0.075,"analyst_target_price":7.31,"analyst_number":0,"beta":0.827,"fifty_two_week_high":9.6,"fifty_two_week_low":4.64,"fifty_day_ma":5.31,"two_hundred_day_ma":6,"shares_outstanding":42088500,"forward_pe":13.55,"price_to_sales":0.886,"price_to_book":0.891,"ev_to_revenue":0.763,"ev_to_ebitda":10.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:14.847381+00:00"},"optionObservedAt":"2026-10-22T19:50:01.245Z","bars":[{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-15T11:45:00Z","v":1000,"vw":5},{"c":4.9632,"h":4.9632,"l":4.9632,"n":1,"o":4.9632,"t":"2026-10-15T12:45:00Z","v":1000,"vw":4.9632},{"c":5.05,"h":5.08,"l":5.05,"n":64,"o":5.06,"t":"2026-10-15T13:30:00Z","v":10562,"vw":5.062837},{"c":5.06,"h":5.07,"l":5.06,"n":71,"o":5.06,"t":"2026-10-15T13:35:00Z","v":4967,"vw":5.063043},{"c":5.06,"h":5.06,"l":5.06,"n":7,"o":5.06,"t":"2026-10-15T13:40:00Z","v":542,"vw":5.06},{"c":5.03,"h":5.05,"l":5.02,"n":75,"o":5.05,"t":"2026-10-15T13:45:00Z","v":7926,"vw":5.032024},{"c":5.02,"h":5.04,"l":5.02,"n":91,"o":5.04,"t":"2026-10-15T13:50:00Z","v":4835,"vw":5.026575},{"c":5.01,"h":5.03,"l":5.01,"n":87,"o":5.0212,"t":"2026-10-15T13:55:00Z","v":6112,"vw":5.014616},{"c":5.045,"h":5.045,"l":5.01,"n":79,"o":5.01,"t":"2026-10-15T14:00:00Z","v":8782,"vw":5.031101},{"c":5.035,"h":5.045,"l":5.035,"n":67,"o":5.045,"t":"2026-10-15T14:05:00Z","v":3938,"vw":5.0398},{"c":5.05,"h":5.05,"l":5.04,"n":80,"o":5.04,"t":"2026-10-15T14:10:00Z","v":4303,"vw":5.043641},{"c":5.05,"h":5.05,"l":5.04,"n":75,"o":5.045,"t":"2026-10-15T14:15:00Z","v":3749,"vw":5.043094},{"c":5.0411,"h":5.055,"l":5.0411,"n":40,"o":5.055,"t":"2026-10-15T14:20:00Z","v":2510,"vw":5.048776},{"c":5.04,"h":5.04,"l":5.04,"n":22,"o":5.04,"t":"2026-10-15T14:25:00Z","v":1061,"vw":5.04},{"c":5.035,"h":5.04,"l":5.0311,"n":25,"o":5.04,"t":"2026-10-15T14:30:00Z","v":1190,"vw":5.034779},{"c":5.04,"h":5.045,"l":5.04,"n":62,"o":5.04,"t":"2026-10-15T14:35:00Z","v":3088,"vw":5.040454},{"c":5.049,"h":5.049,"l":5.045,"n":8,"o":5.045,"t":"2026-10-15T14:40:00Z","v":331,"vw":5.046333},{"c":5.045,"h":5.045,"l":5.04,"n":103,"o":5.045,"t":"2026-10-15T14:45:00Z","v":3610,"vw":5.040435},{"c":5.035,"h":5.045,"l":5.035,"n":12,"o":5.0401,"t":"2026-10-15T14:50:00Z","v":1824,"vw":5.040638},{"c":5.025,"h":5.0301,"l":5.025,"n":35,"o":5.0301,"t":"2026-10-15T14:55:00Z","v":1521,"vw":5.029377},{"c":5.04,"h":5.04,"l":5.03,"n":17,"o":5.0304,"t":"2026-10-15T15:00:00Z","v":5918,"vw":5.030714},{"c":5.04,"h":5.04,"l":5.035,"n":69,"o":5.04,"t":"2026-10-15T15:05:00Z","v":4344,"vw":5.039284},{"c":5.075,"h":5.075,"l":5.05,"n":36,"o":5.05,"t":"2026-10-15T15:10:00Z","v":6270,"vw":5.059294},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-10-15T15:15:00Z","v":138,"vw":5.08},{"c":5.078,"h":5.08,"l":5.075,"n":29,"o":5.075,"t":"2026-10-15T15:20:00Z","v":1326,"vw":5.075727},{"c":5.075,"h":5.075,"l":5.072,"n":10,"o":5.075,"t":"2026-10-15T15:25:00Z","v":710,"vw":5.072857},{"c":5.06,"h":5.07,"l":5.06,"n":25,"o":5.07,"t":"2026-10-15T15:30:00Z","v":3657,"vw":5.061278},{"c":5.055,"h":5.055,"l":5.055,"n":6,"o":5.055,"t":"2026-10-15T15:40:00Z","v":174,"vw":5.055},{"c":5.06,"h":5.06,"l":5.055,"n":7,"o":5.055,"t":"2026-10-15T15:45:00Z","v":963,"vw":5.059456},{"c":5.045,"h":5.055,"l":5.045,"n":21,"o":5.055,"t":"2026-10-15T15:50:00Z","v":723,"vw":5.051},{"c":5.045,"h":5.045,"l":5.045,"n":14,"o":5.045,"t":"2026-10-15T15:55:00Z","v":616,"vw":5.045},{"c":5.045,"h":5.05,"l":5.045,"n":39,"o":5.0488,"t":"2026-10-15T16:00:00Z","v":5496,"vw":5.049745},{"c":5.035,"h":5.045,"l":5.035,"n":32,"o":5.045,"t":"2026-10-15T16:05:00Z","v":2217,"vw":5.039787},{"c":5.025,"h":5.03,"l":5.025,"n":55,"o":5.03,"t":"2026-10-15T16:10:00Z","v":5137,"vw":5.028837},{"c":5.03,"h":5.04,"l":5.025,"n":44,"o":5.025,"t":"2026-10-15T16:15:00Z","v":3371,"vw":5.0304},{"c":5.03,"h":5.03,"l":5.025,"n":44,"o":5.03,"t":"2026-10-15T16:20:00Z","v":3392,"vw":5.029331},{"c":5.02,"h":5.03,"l":5.02,"n":28,"o":5.03,"t":"2026-10-15T16:25:00Z","v":946,"vw":5.025059},{"c":5.025,"h":5.025,"l":5.02,"n":17,"o":5.02,"t":"2026-10-15T16:30:00Z","v":1800,"vw":5.021787},{"c":5.025,"h":5.035,"l":5.025,"n":132,"o":5.025,"t":"2026-10-15T16:35:00Z","v":2602,"vw":5.027754},{"c":5.0299,"h":5.0299,"l":5.025,"n":11,"o":5.025,"t":"2026-10-15T16:40:00Z","v":1443,"vw":5.028769},{"c":5.025,"h":5.025,"l":5.02,"n":36,"o":5.02,"t":"2026-10-15T16:45:00Z","v":2210,"vw":5.021461},{"c":5.015,"h":5.02,"l":5.015,"n":33,"o":5.02,"t":"2026-10-15T16:50:00Z","v":2115,"vw":5.01922},{"c":5.01,"h":5.01,"l":5.01,"n":7,"o":5.01,"t":"2026-10-15T16:55:00Z","v":425,"vw":5.01},{"c":5.015,"h":5.02,"l":5.015,"n":16,"o":5.015,"t":"2026-10-15T17:00:00Z","v":2687,"vw":5.015195},{"c":5.02,"h":5.025,"l":5.015,"n":33,"o":5.015,"t":"2026-10-15T17:05:00Z","v":2331,"vw":5.019724},{"c":5.025,"h":5.025,"l":5.02,"n":11,"o":5.02,"t":"2026-10-15T17:10:00Z","v":623,"vw":5.020936},{"c":5.01,"h":5.02,"l":5.01,"n":35,"o":5.02,"t":"2026-10-15T17:15:00Z","v":4913,"vw":5.010562},{"c":5.005,"h":5.01,"l":5,"n":31,"o":5.01,"t":"2026-10-15T17:20:00Z","v":1991,"vw":5.007},{"c":5,"h":5.005,"l":5,"n":12,"o":5.005,"t":"2026-10-15T17:25:00Z","v":666,"vw":5.0025},{"c":5.0059,"h":5.0059,"l":5,"n":24,"o":5.005,"t":"2026-10-15T17:30:00Z","v":4134,"vw":5.005178},{"c":5.015,"h":5.015,"l":5.005,"n":55,"o":5.005,"t":"2026-10-15T17:35:00Z","v":3836,"vw":5.01},{"c":5.01,"h":5.015,"l":5.005,"n":77,"o":5.01,"t":"2026-10-15T17:40:00Z","v":9679,"vw":5.007817},{"c":5.03,"h":5.03,"l":5.015,"n":38,"o":5.015,"t":"2026-10-15T17:45:00Z","v":3579,"vw":5.022268},{"c":5.025,"h":5.03,"l":5.025,"n":9,"o":5.025,"t":"2026-10-15T17:50:00Z","v":690,"vw":5.025833},{"c":5.025,"h":5.025,"l":5.02,"n":13,"o":5.02,"t":"2026-10-15T17:55:00Z","v":609,"vw":5.022451},{"c":5.025,"h":5.03,"l":5.02,"n":34,"o":5.025,"t":"2026-10-15T18:00:00Z","v":2938,"vw":5.022501},{"c":5.02,"h":5.03,"l":5.02,"n":28,"o":5.02,"t":"2026-10-15T18:05:00Z","v":2028,"vw":5.024005},{"c":5.015,"h":5.025,"l":5.015,"n":66,"o":5.025,"t":"2026-10-15T18:10:00Z","v":5937,"vw":5.018896},{"c":5.01,"h":5.015,"l":5.01,"n":14,"o":5.015,"t":"2026-10-15T18:15:00Z","v":877,"vw":5.013125},{"c":5.0073,"h":5.02,"l":5.005,"n":54,"o":5.01,"t":"2026-10-15T18:20:00Z","v":6548,"vw":5.009694},{"c":5.005,"h":5.015,"l":5.005,"n":52,"o":5.005,"t":"2026-10-15T18:25:00Z","v":6067,"vw":5.010698},{"c":5.015,"h":5.02,"l":5.005,"n":44,"o":5.005,"t":"2026-10-15T18:30:00Z","v":3335,"vw":5.012486},{"c":5.015,"h":5.015,"l":5.015,"n":20,"o":5.015,"t":"2026-10-15T18:35:00Z","v":985,"vw":5.015},{"c":5.01,"h":5.015,"l":5.01,"n":31,"o":5.015,"t":"2026-10-15T18:40:00Z","v":11748,"vw":5.010738},{"c":5.015,"h":5.02,"l":5.01,"n":26,"o":5.015,"t":"2026-10-15T18:45:00Z","v":1934,"vw":5.014375},{"c":5.015,"h":5.02,"l":5.01,"n":26,"o":5.015,"t":"2026-10-15T18:50:00Z","v":3256,"vw":5.012117},{"c":5.015,"h":5.0199,"l":5.01,"n":22,"o":5.01,"t":"2026-10-15T18:55:00Z","v":3215,"vw":5.01707},{"c":5.015,"h":5.015,"l":5.01,"n":35,"o":5.01,"t":"2026-10-15T19:00:00Z","v":2677,"vw":5.014279},{"c":5.015,"h":5.02,"l":5.01,"n":97,"o":5.015,"t":"2026-10-15T19:05:00Z","v":6972,"vw":5.017991},{"c":5.025,"h":5.03,"l":5.015,"n":45,"o":5.0199,"t":"2026-10-15T19:10:00Z","v":2334,"vw":5.02212},{"c":5.025,"h":5.03,"l":5.025,"n":45,"o":5.025,"t":"2026-10-15T19:15:00Z","v":3158,"vw":5.02557},{"c":5.035,"h":5.04,"l":5.02,"n":78,"o":5.03,"t":"2026-10-15T19:20:00Z","v":4152,"vw":5.030798},{"c":5.035,"h":5.04,"l":5.035,"n":37,"o":5.035,"t":"2026-10-15T19:25:00Z","v":1635,"vw":5.036667},{"c":5.02,"h":5.03,"l":5.02,"n":76,"o":5.03,"t":"2026-10-15T19:30:00Z","v":8538,"vw":5.028658},{"c":5.02,"h":5.025,"l":5.02,"n":30,"o":5.025,"t":"2026-10-15T19:35:00Z","v":1962,"vw":5.021976},{"c":5.035,"h":5.035,"l":5.02,"n":88,"o":5.025,"t":"2026-10-15T19:40:00Z","v":8469,"vw":5.027325},{"c":5.03,"h":5.035,"l":5.03,"n":109,"o":5.035,"t":"2026-10-15T19:45:00Z","v":8276,"vw":5.031061},{"c":5.02,"h":5.04,"l":5.02,"n":86,"o":5.035,"t":"2026-10-15T19:50:00Z","v":8153,"vw":5.026713},{"c":5.04,"h":5.045,"l":5.02,"n":378,"o":5.02,"t":"2026-10-15T19:55:00Z","v":32124,"vw":5.032714},{"c":5.04,"h":5.04,"l":5.04,"n":8,"o":5.04,"t":"2026-10-15T20:00:00Z","v":35869,"vw":5.04},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-15T20:10:00Z","v":100,"vw":5.11},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-15T20:45:00Z","v":100,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-16T12:00:00Z","v":236,"vw":5.07},{"c":5.03,"h":5.055,"l":5.03,"n":47,"o":5.05,"t":"2026-10-16T13:30:00Z","v":8433,"vw":5.044839},{"c":5.08,"h":5.08,"l":5.035,"n":79,"o":5.035,"t":"2026-10-16T13:35:00Z","v":3428,"vw":5.054157},{"c":5.085,"h":5.085,"l":5.085,"n":8,"o":5.085,"t":"2026-10-16T13:40:00Z","v":256,"vw":5.085},{"c":5.11,"h":5.12,"l":5.11,"n":57,"o":5.11,"t":"2026-10-16T13:45:00Z","v":3682,"vw":5.114602},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-10-16T13:50:00Z","v":1094,"vw":5.11},{"c":5.13,"h":5.13,"l":5.13,"n":19,"o":5.13,"t":"2026-10-16T13:55:00Z","v":890,"vw":5.13},{"c":5.12,"h":5.13,"l":5.12,"n":51,"o":5.13,"t":"2026-10-16T14:00:00Z","v":6390,"vw":5.121545},{"c":5.11,"h":5.13,"l":5.11,"n":29,"o":5.125,"t":"2026-10-16T14:05:00Z","v":949,"vw":5.120616},{"c":5.11,"h":5.11,"l":5.105,"n":24,"o":5.105,"t":"2026-10-16T14:10:00Z","v":821,"vw":5.10875},{"c":5.08,"h":5.12,"l":5.08,"n":55,"o":5.115,"t":"2026-10-16T14:15:00Z","v":6664,"vw":5.103255},{"c":5.082,"h":5.09,"l":5.08,"n":25,"o":5.08,"t":"2026-10-16T14:20:00Z","v":943,"vw":5.082},{"c":5.085,"h":5.085,"l":5.0803,"n":21,"o":5.0803,"t":"2026-10-16T14:25:00Z","v":1333,"vw":5.08265},{"c":5.08,"h":5.085,"l":5.08,"n":26,"o":5.085,"t":"2026-10-16T14:30:00Z","v":1958,"vw":5.081533},{"c":5.09,"h":5.09,"l":5.075,"n":30,"o":5.075,"t":"2026-10-16T14:35:00Z","v":2457,"vw":5.079277},{"c":5.07,"h":5.08,"l":5.07,"n":23,"o":5.08,"t":"2026-10-16T14:40:00Z","v":1068,"vw":5.076615},{"c":5.07,"h":5.07,"l":5.07,"n":17,"o":5.07,"t":"2026-10-16T14:45:00Z","v":536,"vw":5.07},{"c":5.09,"h":5.09,"l":5.08,"n":28,"o":5.08,"t":"2026-10-16T14:55:00Z","v":2296,"vw":5.085882},{"c":5.07,"h":5.085,"l":5.065,"n":66,"o":5.0811,"t":"2026-10-16T15:10:00Z","v":4194,"vw":5.075878},{"c":5.05,"h":5.06,"l":5.05,"n":33,"o":5.06,"t":"2026-10-16T15:15:00Z","v":1304,"vw":5.05466},{"c":5.04,"h":5.05,"l":5.04,"n":20,"o":5.05,"t":"2026-10-16T15:20:00Z","v":1263,"vw":5.042801},{"c":5.05,"h":5.05,"l":5.04,"n":37,"o":5.0489,"t":"2026-10-16T15:25:00Z","v":4423,"vw":5.048585},{"c":5.055,"h":5.055,"l":5.052,"n":19,"o":5.052,"t":"2026-10-16T15:30:00Z","v":1483,"vw":5.053636},{"c":5.055,"h":5.0551,"l":5.05,"n":75,"o":5.055,"t":"2026-10-16T15:35:00Z","v":9074,"vw":5.0542},{"c":5.04,"h":5.06,"l":5.04,"n":75,"o":5.06,"t":"2026-10-16T15:40:00Z","v":2903,"vw":5.045729},{"c":5.035,"h":5.04,"l":5.03,"n":19,"o":5.03,"t":"2026-10-16T15:45:00Z","v":1306,"vw":5.032919},{"c":5.035,"h":5.04,"l":5.032,"n":13,"o":5.04,"t":"2026-10-16T15:50:00Z","v":2111,"vw":5.035816},{"c":5.03,"h":5.03,"l":5.025,"n":48,"o":5.03,"t":"2026-10-16T15:55:00Z","v":5496,"vw":5.029272},{"c":5.015,"h":5.02,"l":5.015,"n":65,"o":5.02,"t":"2026-10-16T16:00:00Z","v":7066,"vw":5.01941},{"c":5.02,"h":5.025,"l":5.015,"n":28,"o":5.015,"t":"2026-10-16T16:05:00Z","v":2141,"vw":5.02},{"c":5.025,"h":5.025,"l":5.025,"n":2,"o":5.025,"t":"2026-10-16T16:10:00Z","v":408,"vw":5.025},{"c":5.015,"h":5.025,"l":5.015,"n":44,"o":5.025,"t":"2026-10-16T16:15:00Z","v":860,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":23,"o":5.02,"t":"2026-10-16T16:20:00Z","v":473,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":14,"o":5.02,"t":"2026-10-16T16:25:00Z","v":449,"vw":5.02},{"c":5.015,"h":5.015,"l":5.005,"n":67,"o":5.01,"t":"2026-10-16T16:30:00Z","v":23207,"vw":5.009955},{"c":5.012,"h":5.015,"l":5.012,"n":10,"o":5.015,"t":"2026-10-16T16:35:00Z","v":250,"vw":5.0135},{"c":5.01,"h":5.01,"l":5.01,"n":23,"o":5.01,"t":"2026-10-16T16:40:00Z","v":725,"vw":5.01},{"c":4.985,"h":5,"l":4.98,"n":62,"o":5,"t":"2026-10-16T16:45:00Z","v":5373,"vw":4.989789},{"c":4.99,"h":4.99,"l":4.98,"n":23,"o":4.98,"t":"2026-10-16T16:50:00Z","v":7850,"vw":4.985694},{"c":4.995,"h":4.995,"l":4.995,"n":4,"o":4.995,"t":"2026-10-16T16:55:00Z","v":1051,"vw":4.995},{"c":4.98,"h":4.99,"l":4.98,"n":50,"o":4.99,"t":"2026-10-16T17:00:00Z","v":4602,"vw":4.984538},{"c":4.99,"h":4.99,"l":4.98,"n":47,"o":4.9812,"t":"2026-10-16T17:05:00Z","v":3197,"vw":4.986017},{"c":5,"h":5,"l":5,"n":22,"o":5,"t":"2026-10-16T17:10:00Z","v":941,"vw":5},{"c":4.975,"h":5.0011,"l":4.97,"n":78,"o":5.0011,"t":"2026-10-16T17:20:00Z","v":17749,"vw":4.975786},{"c":4.9717,"h":4.975,"l":4.9717,"n":21,"o":4.975,"t":"2026-10-16T17:25:00Z","v":2255,"vw":4.973284},{"c":4.98,"h":4.98,"l":4.9799,"n":12,"o":4.9799,"t":"2026-10-16T17:30:00Z","v":1537,"vw":4.979977},{"c":4.99,"h":4.99,"l":4.975,"n":81,"o":4.975,"t":"2026-10-16T17:35:00Z","v":9504,"vw":4.981561},{"c":4.995,"h":4.995,"l":4.98,"n":54,"o":4.99,"t":"2026-10-16T17:40:00Z","v":1702,"vw":4.990637},{"c":5,"h":5.01,"l":4.995,"n":29,"o":4.995,"t":"2026-10-16T17:45:00Z","v":1738,"vw":5.000337},{"c":4.99,"h":4.99,"l":4.99,"n":20,"o":4.99,"t":"2026-10-16T17:50:00Z","v":757,"vw":4.99},{"c":4.975,"h":4.9801,"l":4.975,"n":28,"o":4.98,"t":"2026-10-16T17:55:00Z","v":8459,"vw":4.979897},{"c":4.965,"h":4.97,"l":4.965,"n":31,"o":4.97,"t":"2026-10-16T18:00:00Z","v":2254,"vw":4.968688},{"c":4.9601,"h":4.965,"l":4.96,"n":27,"o":4.965,"t":"2026-10-16T18:05:00Z","v":1767,"vw":4.961186},{"c":4.965,"h":4.965,"l":4.96,"n":24,"o":4.96,"t":"2026-10-16T18:10:00Z","v":822,"vw":4.963086},{"c":4.985,"h":4.985,"l":4.9584,"n":111,"o":4.965,"t":"2026-10-16T18:15:00Z","v":10693,"vw":4.973125},{"c":4.985,"h":4.985,"l":4.96,"n":68,"o":4.985,"t":"2026-10-16T18:20:00Z","v":43387,"vw":4.963891},{"c":4.98,"h":4.98,"l":4.98,"n":30,"o":4.98,"t":"2026-10-16T18:25:00Z","v":997,"vw":4.98},{"c":4.975,"h":4.979,"l":4.975,"n":18,"o":4.975,"t":"2026-10-16T18:30:00Z","v":1620,"vw":4.976429},{"c":4.965,"h":4.975,"l":4.95,"n":110,"o":4.975,"t":"2026-10-16T18:35:00Z","v":16260,"vw":4.959478},{"c":4.965,"h":4.965,"l":4.96,"n":34,"o":4.9602,"t":"2026-10-16T18:40:00Z","v":1952,"vw":4.961998},{"c":4.965,"h":4.97,"l":4.965,"n":25,"o":4.97,"t":"2026-10-16T18:45:00Z","v":3241,"vw":4.965507},{"c":4.955,"h":4.965,"l":4.955,"n":61,"o":4.965,"t":"2026-10-16T18:50:00Z","v":6436,"vw":4.963023},{"c":4.9601,"h":4.965,"l":4.955,"n":41,"o":4.955,"t":"2026-10-16T18:55:00Z","v":7518,"vw":4.959855},{"c":4.955,"h":4.97,"l":4.955,"n":45,"o":4.97,"t":"2026-10-16T19:05:00Z","v":5533,"vw":4.957714},{"c":4.97,"h":4.97,"l":4.955,"n":53,"o":4.955,"t":"2026-10-16T19:10:00Z","v":2692,"vw":4.96},{"c":4.965,"h":4.97,"l":4.965,"n":51,"o":4.97,"t":"2026-10-16T19:15:00Z","v":2873,"vw":4.969252},{"c":4.965,"h":4.975,"l":4.965,"n":44,"o":4.965,"t":"2026-10-16T19:20:00Z","v":2091,"vw":4.96997},{"c":4.98,"h":4.985,"l":4.97,"n":74,"o":4.97,"t":"2026-10-16T19:25:00Z","v":6368,"vw":4.977184},{"c":4.97,"h":4.98,"l":4.97,"n":113,"o":4.975,"t":"2026-10-16T19:30:00Z","v":6219,"vw":4.97808},{"c":4.975,"h":4.975,"l":4.975,"n":9,"o":4.975,"t":"2026-10-16T19:35:00Z","v":353,"vw":4.975},{"c":4.9703,"h":4.975,"l":4.97,"n":27,"o":4.975,"t":"2026-10-16T19:40:00Z","v":2270,"vw":4.973582},{"c":4.975,"h":4.98,"l":4.97,"n":73,"o":4.97,"t":"2026-10-16T19:45:00Z","v":3625,"vw":4.974413},{"c":4.985,"h":4.99,"l":4.975,"n":111,"o":4.975,"t":"2026-10-16T19:50:00Z","v":5105,"vw":4.982236},{"c":5.01,"h":5.015,"l":4.985,"n":505,"o":4.985,"t":"2026-10-16T19:55:00Z","v":28190,"vw":5.003382},{"c":5.0141,"h":5.0141,"l":5.01,"n":14,"o":5.01,"t":"2026-10-16T20:00:00Z","v":50378,"vw":5.010009},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T20:05:00Z","v":180,"vw":4.95},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-16T23:10:00Z","v":100,"vw":4.99},{"c":4.87,"h":4.87,"l":4.87,"n":15,"o":4.87,"t":"2026-10-19T08:00:00Z","v":332,"vw":4.87},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T12:05:00Z","v":101,"vw":5.17},{"c":5.04,"h":5.1,"l":5.01,"n":90,"o":5.1,"t":"2026-10-19T13:30:00Z","v":15691,"vw":5.024736},{"c":5.05,"h":5.05,"l":5.04,"n":14,"o":5.05,"t":"2026-10-19T13:35:00Z","v":685,"vw":5.048},{"c":5.05,"h":5.05,"l":5.04,"n":60,"o":5.04,"t":"2026-10-19T13:40:00Z","v":2935,"vw":5.044083},{"c":5.041,"h":5.041,"l":5.041,"n":4,"o":5.041,"t":"2026-10-19T13:45:00Z","v":475,"vw":5.041},{"c":5.04,"h":5.04,"l":5.03,"n":57,"o":5.03,"t":"2026-10-19T13:55:00Z","v":8803,"vw":5.030837},{"c":5.04,"h":5.045,"l":5.035,"n":60,"o":5.035,"t":"2026-10-19T14:00:00Z","v":5670,"vw":5.04},{"c":5.05,"h":5.05,"l":5.035,"n":18,"o":5.035,"t":"2026-10-19T14:05:00Z","v":1931,"vw":5.046359},{"c":5.06,"h":5.06,"l":5.04,"n":46,"o":5.04,"t":"2026-10-19T14:10:00Z","v":2830,"vw":5.052614},{"c":5.09,"h":5.095,"l":5.08,"n":58,"o":5.08,"t":"2026-10-19T14:15:00Z","v":2564,"vw":5.085592},{"c":5.085,"h":5.09,"l":5.085,"n":11,"o":5.09,"t":"2026-10-19T14:20:00Z","v":1107,"vw":5.086355},{"c":5.08,"h":5.085,"l":5.08,"n":20,"o":5.08,"t":"2026-10-19T14:25:00Z","v":1129,"vw":5.080455},{"c":5.086,"h":5.086,"l":5.075,"n":38,"o":5.08,"t":"2026-10-19T14:30:00Z","v":2582,"vw":5.080684},{"c":5.08,"h":5.08,"l":5.08,"n":20,"o":5.08,"t":"2026-10-19T14:40:00Z","v":619,"vw":5.08},{"c":5.1,"h":5.105,"l":5.085,"n":65,"o":5.085,"t":"2026-10-19T14:45:00Z","v":5765,"vw":5.092814},{"c":5.0999,"h":5.1,"l":5.09,"n":40,"o":5.1,"t":"2026-10-19T14:50:00Z","v":981,"vw":5.09598},{"c":5.085,"h":5.095,"l":5.085,"n":31,"o":5.095,"t":"2026-10-19T14:55:00Z","v":1101,"vw":5.09125},{"c":5.1,"h":5.1,"l":5.08,"n":58,"o":5.09,"t":"2026-10-19T15:00:00Z","v":8442,"vw":5.090153},{"c":5.095,"h":5.095,"l":5.095,"n":3,"o":5.095,"t":"2026-10-19T15:05:00Z","v":1538,"vw":5.095},{"c":5.105,"h":5.109,"l":5.105,"n":20,"o":5.109,"t":"2026-10-19T15:10:00Z","v":643,"vw":5.106333},{"c":5.105,"h":5.11,"l":5.105,"n":20,"o":5.11,"t":"2026-10-19T15:15:00Z","v":647,"vw":5.1075},{"c":5.11,"h":5.11,"l":5.102,"n":44,"o":5.102,"t":"2026-10-19T15:20:00Z","v":1916,"vw":5.108967},{"c":5.112,"h":5.12,"l":5.112,"n":10,"o":5.12,"t":"2026-10-19T15:25:00Z","v":221,"vw":5.116},{"c":5.115,"h":5.12,"l":5.115,"n":12,"o":5.12,"t":"2026-10-19T15:30:00Z","v":2264,"vw":5.115238},{"c":5.12,"h":5.12,"l":5.115,"n":9,"o":5.115,"t":"2026-10-19T15:35:00Z","v":1013,"vw":5.118947},{"c":5.125,"h":5.125,"l":5.12,"n":33,"o":5.12,"t":"2026-10-19T15:40:00Z","v":1129,"vw":5.1225},{"c":5.125,"h":5.125,"l":5.12,"n":18,"o":5.125,"t":"2026-10-19T15:45:00Z","v":2575,"vw":5.120653},{"c":5.1299,"h":5.1299,"l":5.1299,"n":3,"o":5.1299,"t":"2026-10-19T15:50:00Z","v":498,"vw":5.1299},{"c":5.125,"h":5.125,"l":5.125,"n":50,"o":5.125,"t":"2026-10-19T15:55:00Z","v":1437,"vw":5.125},{"c":5.11,"h":5.12,"l":5.11,"n":81,"o":5.12,"t":"2026-10-19T16:00:00Z","v":4584,"vw":5.113183},{"c":5.1012,"h":5.1012,"l":5.1012,"n":7,"o":5.1012,"t":"2026-10-19T16:10:00Z","v":428,"vw":5.1012},{"c":5.125,"h":5.125,"l":5.11,"n":136,"o":5.11,"t":"2026-10-19T16:15:00Z","v":10229,"vw":5.119076},{"c":5.125,"h":5.125,"l":5.12,"n":28,"o":5.125,"t":"2026-10-19T16:20:00Z","v":586,"vw":5.123333},{"c":5.125,"h":5.125,"l":5.125,"n":4,"o":5.125,"t":"2026-10-19T16:25:00Z","v":124,"vw":5.125},{"c":5.125,"h":5.125,"l":5.125,"n":11,"o":5.125,"t":"2026-10-19T16:30:00Z","v":365,"vw":5.125},{"c":5.1255,"h":5.1255,"l":5.125,"n":18,"o":5.125,"t":"2026-10-19T16:35:00Z","v":1573,"vw":5.125357},{"c":5.13,"h":5.13,"l":5.125,"n":15,"o":5.125,"t":"2026-10-19T16:40:00Z","v":2976,"vw":5.129625},{"c":5.125,"h":5.13,"l":5.125,"n":7,"o":5.13,"t":"2026-10-19T16:45:00Z","v":323,"vw":5.127358},{"c":5.1289,"h":5.13,"l":5.125,"n":79,"o":5.13,"t":"2026-10-19T16:50:00Z","v":7013,"vw":5.127158},{"c":5.135,"h":5.1375,"l":5.13,"n":38,"o":5.13,"t":"2026-10-19T16:55:00Z","v":1517,"vw":5.132155},{"c":5.125,"h":5.135,"l":5.125,"n":43,"o":5.135,"t":"2026-10-19T17:00:00Z","v":4361,"vw":5.132846},{"c":5.125,"h":5.125,"l":5.125,"n":9,"o":5.125,"t":"2026-10-19T17:05:00Z","v":363,"vw":5.125},{"c":5.125,"h":5.125,"l":5.125,"n":9,"o":5.125,"t":"2026-10-19T17:10:00Z","v":335,"vw":5.125},{"c":5.125,"h":5.13,"l":5.125,"n":24,"o":5.125,"t":"2026-10-19T17:15:00Z","v":899,"vw":5.126},{"c":5.125,"h":5.13,"l":5.125,"n":17,"o":5.125,"t":"2026-10-19T17:20:00Z","v":1259,"vw":5.1255},{"c":5.125,"h":5.125,"l":5.125,"n":12,"o":5.125,"t":"2026-10-19T17:30:00Z","v":271,"vw":5.125},{"c":5.12,"h":5.125,"l":5.12,"n":41,"o":5.12,"t":"2026-10-19T17:35:00Z","v":2103,"vw":5.120438},{"c":5.135,"h":5.135,"l":5.125,"n":41,"o":5.129,"t":"2026-10-19T17:40:00Z","v":2182,"vw":5.129633},{"c":5.125,"h":5.135,"l":5.125,"n":47,"o":5.135,"t":"2026-10-19T17:45:00Z","v":2656,"vw":5.132038},{"c":5.125,"h":5.125,"l":5.125,"n":4,"o":5.125,"t":"2026-10-19T17:55:00Z","v":108,"vw":5.125},{"c":5.135,"h":5.135,"l":5.125,"n":44,"o":5.125,"t":"2026-10-19T18:00:00Z","v":2386,"vw":5.129729},{"c":5.13,"h":5.135,"l":5.13,"n":42,"o":5.135,"t":"2026-10-19T18:05:00Z","v":3432,"vw":5.131292},{"c":5.13,"h":5.13,"l":5.1207,"n":40,"o":5.13,"t":"2026-10-19T18:10:00Z","v":3627,"vw":5.127252},{"c":5.13,"h":5.13,"l":5.125,"n":34,"o":5.125,"t":"2026-10-19T18:15:00Z","v":4245,"vw":5.125333},{"c":5.135,"h":5.135,"l":5.13,"n":57,"o":5.13,"t":"2026-10-19T18:20:00Z","v":3397,"vw":5.131253},{"c":5.125,"h":5.13,"l":5.125,"n":31,"o":5.13,"t":"2026-10-19T18:25:00Z","v":1624,"vw":5.129044},{"c":5.13,"h":5.13,"l":5.125,"n":14,"o":5.125,"t":"2026-10-19T18:30:00Z","v":611,"vw":5.126176},{"c":5.1388,"h":5.1388,"l":5.13,"n":49,"o":5.13,"t":"2026-10-19T18:40:00Z","v":2364,"vw":5.132272},{"c":5.145,"h":5.145,"l":5.135,"n":61,"o":5.14,"t":"2026-10-19T18:45:00Z","v":8512,"vw":5.140695},{"c":5.145,"h":5.15,"l":5.142,"n":48,"o":5.145,"t":"2026-10-19T18:50:00Z","v":3254,"vw":5.146215},{"c":5.14,"h":5.145,"l":5.14,"n":18,"o":5.1401,"t":"2026-10-19T18:55:00Z","v":1522,"vw":5.140517},{"c":5.145,"h":5.15,"l":5.145,"n":19,"o":5.145,"t":"2026-10-19T19:00:00Z","v":459,"vw":5.146667},{"c":5.15,"h":5.15,"l":5.1401,"n":76,"o":5.145,"t":"2026-10-19T19:05:00Z","v":8509,"vw":5.146634},{"c":5.145,"h":5.15,"l":5.145,"n":49,"o":5.145,"t":"2026-10-19T19:10:00Z","v":1082,"vw":5.147488},{"c":5.149,"h":5.15,"l":5.145,"n":52,"o":5.145,"t":"2026-10-19T19:15:00Z","v":1434,"vw":5.1464},{"c":5.15,"h":5.155,"l":5.145,"n":106,"o":5.145,"t":"2026-10-19T19:20:00Z","v":15894,"vw":5.1495},{"c":5.145,"h":5.15,"l":5.145,"n":27,"o":5.15,"t":"2026-10-19T19:25:00Z","v":993,"vw":5.148},{"c":5.145,"h":5.145,"l":5.145,"n":54,"o":5.145,"t":"2026-10-19T19:30:00Z","v":2177,"vw":5.145},{"c":5.135,"h":5.145,"l":5.135,"n":80,"o":5.145,"t":"2026-10-19T19:35:00Z","v":5454,"vw":5.139573},{"c":5.135,"h":5.135,"l":5.13,"n":29,"o":5.135,"t":"2026-10-19T19:40:00Z","v":1297,"vw":5.13406},{"c":5.155,"h":5.155,"l":5.13,"n":182,"o":5.135,"t":"2026-10-19T19:45:00Z","v":20759,"vw":5.137083},{"c":5.16,"h":5.16,"l":5.15,"n":77,"o":5.15,"t":"2026-10-19T19:50:00Z","v":7777,"vw":5.154904},{"c":5.14,"h":5.155,"l":5.14,"n":386,"o":5.155,"t":"2026-10-19T19:55:00Z","v":21233,"vw":5.14601},{"c":5.14,"h":5.14,"l":5.14,"n":11,"o":5.14,"t":"2026-10-19T20:00:00Z","v":37648,"vw":5.14},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:00:00Z","v":1590,"vw":5.17},{"c":5.151,"h":5.151,"l":5.13,"n":53,"o":5.14,"t":"2026-10-20T13:30:00Z","v":4597,"vw":5.139472},{"c":5.126,"h":5.151,"l":5.12,"n":49,"o":5.151,"t":"2026-10-20T13:35:00Z","v":3063,"vw":5.124831},{"c":5.1,"h":5.14,"l":5.1,"n":136,"o":5.13,"t":"2026-10-20T13:40:00Z","v":8326,"vw":5.105624},{"c":5.121,"h":5.121,"l":5.1,"n":60,"o":5.1,"t":"2026-10-20T13:45:00Z","v":2924,"vw":5.110715},{"c":5.16,"h":5.16,"l":5.12,"n":84,"o":5.121,"t":"2026-10-20T13:50:00Z","v":3921,"vw":5.139218},{"c":5.171,"h":5.18,"l":5.16,"n":43,"o":5.16,"t":"2026-10-20T13:55:00Z","v":2265,"vw":5.169065},{"c":5.165,"h":5.18,"l":5.16,"n":54,"o":5.18,"t":"2026-10-20T14:00:00Z","v":2341,"vw":5.174999},{"c":5.18,"h":5.18,"l":5.17,"n":27,"o":5.17,"t":"2026-10-20T14:05:00Z","v":750,"vw":5.1725},{"c":5.17,"h":5.17,"l":5.17,"n":24,"o":5.17,"t":"2026-10-20T14:10:00Z","v":802,"vw":5.17},{"c":5.165,"h":5.175,"l":5.165,"n":65,"o":5.17,"t":"2026-10-20T14:15:00Z","v":10177,"vw":5.169215},{"c":5.2,"h":5.2,"l":5.15,"n":99,"o":5.1611,"t":"2026-10-20T14:20:00Z","v":8341,"vw":5.166728},{"c":5.23,"h":5.23,"l":5.195,"n":68,"o":5.2,"t":"2026-10-20T14:25:00Z","v":10224,"vw":5.216911},{"c":5.22,"h":5.24,"l":5.22,"n":44,"o":5.24,"t":"2026-10-20T14:30:00Z","v":4991,"vw":5.226008},{"c":5.22,"h":5.22,"l":5.2098,"n":66,"o":5.21,"t":"2026-10-20T14:35:00Z","v":14380,"vw":5.218666},{"c":5.28,"h":5.28,"l":5.21,"n":231,"o":5.21,"t":"2026-10-20T14:40:00Z","v":74149,"vw":5.258901},{"c":5.2796,"h":5.29,"l":5.27,"n":107,"o":5.27,"t":"2026-10-20T14:45:00Z","v":16490,"vw":5.281056},{"c":5.2701,"h":5.2786,"l":5.26,"n":97,"o":5.275,"t":"2026-10-20T14:50:00Z","v":11822,"vw":5.269206},{"c":5.2897,"h":5.2897,"l":5.275,"n":30,"o":5.275,"t":"2026-10-20T14:55:00Z","v":5889,"vw":5.285423},{"c":5.31,"h":5.32,"l":5.2898,"n":112,"o":5.29,"t":"2026-10-20T15:00:00Z","v":16404,"vw":5.306198},{"c":5.26,"h":5.3002,"l":5.26,"n":285,"o":5.3001,"t":"2026-10-20T15:05:00Z","v":43666,"vw":5.281313},{"c":5.23,"h":5.255,"l":5.215,"n":79,"o":5.255,"t":"2026-10-20T15:10:00Z","v":11292,"vw":5.228246},{"c":5.25,"h":5.255,"l":5.235,"n":64,"o":5.235,"t":"2026-10-20T15:15:00Z","v":3471,"vw":5.243406},{"c":5.235,"h":5.2499,"l":5.235,"n":39,"o":5.2499,"t":"2026-10-20T15:20:00Z","v":5370,"vw":5.240838},{"c":5.235,"h":5.235,"l":5.23,"n":75,"o":5.235,"t":"2026-10-20T15:25:00Z","v":5431,"vw":5.230488},{"c":5.225,"h":5.235,"l":5.225,"n":60,"o":5.23,"t":"2026-10-20T15:30:00Z","v":3917,"vw":5.229574},{"c":5.235,"h":5.235,"l":5.225,"n":45,"o":5.225,"t":"2026-10-20T15:35:00Z","v":3736,"vw":5.229279},{"c":5.24,"h":5.24,"l":5.24,"n":14,"o":5.24,"t":"2026-10-20T15:40:00Z","v":962,"vw":5.24},{"c":5.235,"h":5.2403,"l":5.235,"n":23,"o":5.2403,"t":"2026-10-20T15:45:00Z","v":4852,"vw":5.239989},{"c":5.235,"h":5.245,"l":5.23,"n":94,"o":5.23,"t":"2026-10-20T15:50:00Z","v":8432,"vw":5.237971},{"c":5.255,"h":5.255,"l":5.235,"n":53,"o":5.235,"t":"2026-10-20T15:55:00Z","v":4434,"vw":5.242552},{"c":5.24,"h":5.25,"l":5.24,"n":14,"o":5.25,"t":"2026-10-20T16:00:00Z","v":973,"vw":5.247266},{"c":5.245,"h":5.245,"l":5.24,"n":5,"o":5.24,"t":"2026-10-20T16:05:00Z","v":2210,"vw":5.244773},{"c":5.24,"h":5.24,"l":5.24,"n":13,"o":5.24,"t":"2026-10-20T16:10:00Z","v":352,"vw":5.24},{"c":5.2389,"h":5.2389,"l":5.235,"n":8,"o":5.235,"t":"2026-10-20T16:15:00Z","v":976,"vw":5.2363},{"c":5.235,"h":5.24,"l":5.23,"n":29,"o":5.24,"t":"2026-10-20T16:20:00Z","v":1185,"vw":5.232857},{"c":5.259,"h":5.259,"l":5.24,"n":70,"o":5.24,"t":"2026-10-20T16:25:00Z","v":6400,"vw":5.247637},{"c":5.265,"h":5.265,"l":5.26,"n":26,"o":5.26,"t":"2026-10-20T16:35:00Z","v":1507,"vw":5.260846},{"c":5.265,"h":5.265,"l":5.2621,"n":5,"o":5.2621,"t":"2026-10-20T16:40:00Z","v":250,"vw":5.26355},{"c":5.26,"h":5.26,"l":5.255,"n":46,"o":5.26,"t":"2026-10-20T16:45:00Z","v":1666,"vw":5.259444},{"c":5.27,"h":5.275,"l":5.26,"n":133,"o":5.27,"t":"2026-10-20T16:50:00Z","v":9376,"vw":5.265436},{"c":5.275,"h":5.275,"l":5.27,"n":22,"o":5.27,"t":"2026-10-20T16:55:00Z","v":744,"vw":5.272143},{"c":5.28,"h":5.28,"l":5.28,"n":8,"o":5.28,"t":"2026-10-20T17:00:00Z","v":511,"vw":5.28},{"c":5.265,"h":5.275,"l":5.265,"n":59,"o":5.275,"t":"2026-10-20T17:05:00Z","v":12364,"vw":5.272188},{"c":5.265,"h":5.265,"l":5.265,"n":8,"o":5.265,"t":"2026-10-20T17:15:00Z","v":167,"vw":5.265},{"c":5.275,"h":5.275,"l":5.26,"n":43,"o":5.27,"t":"2026-10-20T17:20:00Z","v":2180,"vw":5.267148},{"c":5.275,"h":5.275,"l":5.275,"n":3,"o":5.275,"t":"2026-10-20T17:25:00Z","v":1620,"vw":5.275},{"c":5.272,"h":5.285,"l":5.272,"n":44,"o":5.28,"t":"2026-10-20T17:30:00Z","v":2082,"vw":5.279784},{"c":5.3,"h":5.32,"l":5.275,"n":333,"o":5.275,"t":"2026-10-20T17:35:00Z","v":36472,"vw":5.302812},{"c":5.29,"h":5.295,"l":5.29,"n":24,"o":5.295,"t":"2026-10-20T17:40:00Z","v":2195,"vw":5.290625},{"c":5.32,"h":5.34,"l":5.3,"n":538,"o":5.3,"t":"2026-10-20T17:45:00Z","v":39586,"vw":5.327241},{"c":5.32,"h":5.32,"l":5.315,"n":45,"o":5.315,"t":"2026-10-20T17:50:00Z","v":3811,"vw":5.318255},{"c":5.322,"h":5.33,"l":5.32,"n":27,"o":5.33,"t":"2026-10-20T17:55:00Z","v":1836,"vw":5.324047},{"c":5.33,"h":5.33,"l":5.325,"n":16,"o":5.33,"t":"2026-10-20T18:00:00Z","v":654,"vw":5.327619},{"c":5.33,"h":5.33,"l":5.33,"n":4,"o":5.33,"t":"2026-10-20T18:05:00Z","v":232,"vw":5.33},{"c":5.325,"h":5.33,"l":5.325,"n":49,"o":5.33,"t":"2026-10-20T18:10:00Z","v":4075,"vw":5.329474},{"c":5.33,"h":5.33,"l":5.325,"n":54,"o":5.33,"t":"2026-10-20T18:15:00Z","v":2061,"vw":5.329546},{"c":5.33,"h":5.335,"l":5.33,"n":19,"o":5.335,"t":"2026-10-20T18:20:00Z","v":540,"vw":5.3325},{"c":5.325,"h":5.33,"l":5.325,"n":18,"o":5.33,"t":"2026-10-20T18:30:00Z","v":710,"vw":5.326667},{"c":5.32,"h":5.32,"l":5.315,"n":41,"o":5.32,"t":"2026-10-20T18:35:00Z","v":2194,"vw":5.319136},{"c":5.33,"h":5.34,"l":5.3199,"n":82,"o":5.3199,"t":"2026-10-20T18:40:00Z","v":20226,"vw":5.337454},{"c":5.325,"h":5.325,"l":5.3201,"n":27,"o":5.325,"t":"2026-10-20T18:45:00Z","v":4346,"vw":5.32415},{"c":5.32,"h":5.32,"l":5.32,"n":37,"o":5.32,"t":"2026-10-20T18:50:00Z","v":1025,"vw":5.32},{"c":5.305,"h":5.32,"l":5.3,"n":224,"o":5.32,"t":"2026-10-20T18:55:00Z","v":26495,"vw":5.316772},{"c":5.315,"h":5.315,"l":5.31,"n":40,"o":5.31,"t":"2026-10-20T19:00:00Z","v":2396,"vw":5.310823},{"c":5.3268,"h":5.33,"l":5.32,"n":57,"o":5.32,"t":"2026-10-20T19:05:00Z","v":6279,"vw":5.323258},{"c":5.32,"h":5.33,"l":5.32,"n":26,"o":5.325,"t":"2026-10-20T19:10:00Z","v":3700,"vw":5.326159},{"c":5.315,"h":5.32,"l":5.31,"n":81,"o":5.32,"t":"2026-10-20T19:15:00Z","v":3748,"vw":5.316539},{"c":5.315,"h":5.32,"l":5.315,"n":20,"o":5.32,"t":"2026-10-20T19:20:00Z","v":2324,"vw":5.315594},{"c":5.315,"h":5.32,"l":5.315,"n":19,"o":5.3188,"t":"2026-10-20T19:25:00Z","v":2979,"vw":5.318664},{"c":5.315,"h":5.32,"l":5.315,"n":36,"o":5.315,"t":"2026-10-20T19:30:00Z","v":1705,"vw":5.315907},{"c":5.32,"h":5.32,"l":5.315,"n":14,"o":5.315,"t":"2026-10-20T19:35:00Z","v":478,"vw":5.317155},{"c":5.325,"h":5.325,"l":5.315,"n":109,"o":5.315,"t":"2026-10-20T19:40:00Z","v":5705,"vw":5.318519},{"c":5.325,"h":5.33,"l":5.325,"n":66,"o":5.33,"t":"2026-10-20T19:45:00Z","v":6151,"vw":5.329091},{"c":5.33,"h":5.33,"l":5.325,"n":180,"o":5.325,"t":"2026-10-20T19:50:00Z","v":5282,"vw":5.326886},{"c":5.31,"h":5.335,"l":5.3,"n":646,"o":5.325,"t":"2026-10-20T19:55:00Z","v":35708,"vw":5.315955},{"c":5.305,"h":5.305,"l":5.305,"n":8,"o":5.305,"t":"2026-10-20T20:00:00Z","v":54423,"vw":5.305},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T20:40:00Z","v":100,"vw":5.33},{"c":5.31,"h":5.32,"l":5.3005,"n":37,"o":5.32,"t":"2026-10-21T13:30:00Z","v":5145,"vw":5.319274},{"c":5.315,"h":5.315,"l":5.305,"n":40,"o":5.305,"t":"2026-10-21T13:35:00Z","v":2387,"vw":5.307884},{"c":5.3,"h":5.32,"l":5.3,"n":107,"o":5.32,"t":"2026-10-21T13:40:00Z","v":4186,"vw":5.313039},{"c":5.32,"h":5.33,"l":5.305,"n":71,"o":5.305,"t":"2026-10-21T13:45:00Z","v":5506,"vw":5.325225},{"c":5.33,"h":5.33,"l":5.33,"n":17,"o":5.33,"t":"2026-10-21T13:50:00Z","v":903,"vw":5.33},{"c":5.29,"h":5.32,"l":5.29,"n":40,"o":5.32,"t":"2026-10-21T14:00:00Z","v":2144,"vw":5.306971},{"c":5.3,"h":5.3,"l":5.28,"n":52,"o":5.29,"t":"2026-10-21T14:05:00Z","v":2994,"vw":5.292273},{"c":5.3,"h":5.3,"l":5.2902,"n":41,"o":5.295,"t":"2026-10-21T14:10:00Z","v":3965,"vw":5.29348},{"c":5.31,"h":5.3199,"l":5.305,"n":55,"o":5.309,"t":"2026-10-21T14:15:00Z","v":3132,"vw":5.309803},{"c":5.31,"h":5.31,"l":5.305,"n":5,"o":5.305,"t":"2026-10-21T14:20:00Z","v":295,"vw":5.3075},{"c":5.295,"h":5.305,"l":5.295,"n":17,"o":5.3,"t":"2026-10-21T14:25:00Z","v":931,"vw":5.300172},{"c":5.305,"h":5.305,"l":5.3,"n":29,"o":5.3,"t":"2026-10-21T14:30:00Z","v":1579,"vw":5.300485},{"c":5.305,"h":5.31,"l":5.305,"n":70,"o":5.305,"t":"2026-10-21T14:35:00Z","v":3451,"vw":5.307348},{"c":5.305,"h":5.305,"l":5.3,"n":30,"o":5.3,"t":"2026-10-21T14:40:00Z","v":1112,"vw":5.300833},{"c":5.325,"h":5.329,"l":5.305,"n":124,"o":5.305,"t":"2026-10-21T14:45:00Z","v":11568,"vw":5.31888},{"c":5.325,"h":5.33,"l":5.325,"n":25,"o":5.325,"t":"2026-10-21T14:50:00Z","v":1921,"vw":5.325294},{"c":5.315,"h":5.325,"l":5.315,"n":36,"o":5.325,"t":"2026-10-21T14:55:00Z","v":1901,"vw":5.318268},{"c":5.315,"h":5.315,"l":5.31,"n":30,"o":5.315,"t":"2026-10-21T15:00:00Z","v":978,"vw":5.314},{"c":5.315,"h":5.325,"l":5.315,"n":128,"o":5.315,"t":"2026-10-21T15:05:00Z","v":8075,"vw":5.319847},{"c":5.315,"h":5.3201,"l":5.315,"n":51,"o":5.32,"t":"2026-10-21T15:10:00Z","v":4607,"vw":5.319676},{"c":5.325,"h":5.325,"l":5.315,"n":44,"o":5.315,"t":"2026-10-21T15:15:00Z","v":4636,"vw":5.319385},{"c":5.315,"h":5.33,"l":5.315,"n":111,"o":5.33,"t":"2026-10-21T15:20:00Z","v":10749,"vw":5.326408},{"c":5.325,"h":5.325,"l":5.315,"n":18,"o":5.315,"t":"2026-10-21T15:25:00Z","v":1576,"vw":5.31982},{"c":5.325,"h":5.33,"l":5.32,"n":14,"o":5.32,"t":"2026-10-21T15:35:00Z","v":919,"vw":5.325625},{"c":5.32,"h":5.325,"l":5.32,"n":35,"o":5.325,"t":"2026-10-21T15:40:00Z","v":1819,"vw":5.321429},{"c":5.315,"h":5.32,"l":5.3101,"n":29,"o":5.315,"t":"2026-10-21T15:45:00Z","v":2279,"vw":5.312972},{"c":5.315,"h":5.315,"l":5.315,"n":4,"o":5.315,"t":"2026-10-21T15:50:00Z","v":281,"vw":5.315},{"c":5.315,"h":5.318,"l":5.315,"n":8,"o":5.318,"t":"2026-10-21T15:55:00Z","v":260,"vw":5.3162},{"c":5.3139,"h":5.319,"l":5.3139,"n":6,"o":5.315,"t":"2026-10-21T16:00:00Z","v":703,"vw":5.314786},{"c":5.32,"h":5.32,"l":5.31,"n":16,"o":5.31,"t":"2026-10-21T16:05:00Z","v":561,"vw":5.31375},{"c":5.31,"h":5.32,"l":5.31,"n":18,"o":5.32,"t":"2026-10-21T16:15:00Z","v":648,"vw":5.31625},{"c":5.325,"h":5.33,"l":5.319,"n":67,"o":5.319,"t":"2026-10-21T16:20:00Z","v":4755,"vw":5.321435},{"c":5.3201,"h":5.325,"l":5.32,"n":6,"o":5.325,"t":"2026-10-21T16:25:00Z","v":512,"vw":5.322256},{"c":5.325,"h":5.325,"l":5.32,"n":87,"o":5.325,"t":"2026-10-21T16:30:00Z","v":4697,"vw":5.321443},{"c":5.35,"h":5.35,"l":5.325,"n":69,"o":5.325,"t":"2026-10-21T16:35:00Z","v":7104,"vw":5.336993},{"c":5.33,"h":5.35,"l":5.33,"n":60,"o":5.35,"t":"2026-10-21T16:40:00Z","v":4219,"vw":5.344953},{"c":5.325,"h":5.33,"l":5.325,"n":24,"o":5.33,"t":"2026-10-21T16:45:00Z","v":1225,"vw":5.328337},{"c":5.33,"h":5.33,"l":5.32,"n":14,"o":5.325,"t":"2026-10-21T16:50:00Z","v":961,"vw":5.323587},{"c":5.325,"h":5.33,"l":5.325,"n":9,"o":5.325,"t":"2026-10-21T16:55:00Z","v":431,"vw":5.326667},{"c":5.325,"h":5.325,"l":5.325,"n":14,"o":5.325,"t":"2026-10-21T17:00:00Z","v":864,"vw":5.325},{"c":5.325,"h":5.325,"l":5.322,"n":10,"o":5.322,"t":"2026-10-21T17:05:00Z","v":1049,"vw":5.324444},{"c":5.335,"h":5.34,"l":5.33,"n":111,"o":5.33,"t":"2026-10-21T17:10:00Z","v":4332,"vw":5.332911},{"c":5.33,"h":5.335,"l":5.33,"n":20,"o":5.335,"t":"2026-10-21T17:15:00Z","v":5553,"vw":5.334907},{"c":5.33,"h":5.335,"l":5.33,"n":8,"o":5.335,"t":"2026-10-21T17:20:00Z","v":453,"vw":5.333333},{"c":5.33,"h":5.335,"l":5.33,"n":17,"o":5.335,"t":"2026-10-21T17:25:00Z","v":747,"vw":5.332517},{"c":5.335,"h":5.335,"l":5.335,"n":9,"o":5.335,"t":"2026-10-21T17:30:00Z","v":575,"vw":5.335},{"c":5.33,"h":5.335,"l":5.33,"n":13,"o":5.335,"t":"2026-10-21T17:35:00Z","v":962,"vw":5.334167},{"c":5.3355,"h":5.3355,"l":5.335,"n":16,"o":5.335,"t":"2026-10-21T17:40:00Z","v":3215,"vw":5.335333},{"c":5.335,"h":5.34,"l":5.33,"n":21,"o":5.334,"t":"2026-10-21T17:45:00Z","v":4067,"vw":5.334474},{"c":5.335,"h":5.34,"l":5.335,"n":20,"o":5.335,"t":"2026-10-21T17:50:00Z","v":872,"vw":5.335714},{"c":5.33,"h":5.335,"l":5.33,"n":19,"o":5.335,"t":"2026-10-21T17:55:00Z","v":702,"vw":5.334},{"c":5.335,"h":5.335,"l":5.335,"n":17,"o":5.335,"t":"2026-10-21T18:00:00Z","v":787,"vw":5.335},{"c":5.335,"h":5.335,"l":5.33,"n":14,"o":5.335,"t":"2026-10-21T18:05:00Z","v":506,"vw":5.33375},{"c":5.33,"h":5.335,"l":5.33,"n":23,"o":5.33,"t":"2026-10-21T18:10:00Z","v":1300,"vw":5.334091},{"c":5.335,"h":5.34,"l":5.335,"n":27,"o":5.34,"t":"2026-10-21T18:15:00Z","v":866,"vw":5.335833},{"c":5.335,"h":5.34,"l":5.335,"n":26,"o":5.335,"t":"2026-10-21T18:20:00Z","v":2042,"vw":5.335533},{"c":5.335,"h":5.34,"l":5.335,"n":23,"o":5.335,"t":"2026-10-21T18:25:00Z","v":952,"vw":5.336724},{"c":5.33,"h":5.34,"l":5.33,"n":38,"o":5.335,"t":"2026-10-21T18:30:00Z","v":5350,"vw":5.33296},{"c":5.34,"h":5.34,"l":5.33,"n":16,"o":5.335,"t":"2026-10-21T18:35:00Z","v":1339,"vw":5.336364},{"c":5.34,"h":5.34,"l":5.335,"n":38,"o":5.335,"t":"2026-10-21T18:40:00Z","v":1089,"vw":5.335833},{"c":5.325,"h":5.335,"l":5.325,"n":218,"o":5.335,"t":"2026-10-21T18:45:00Z","v":16350,"vw":5.330356},{"c":5.325,"h":5.325,"l":5.325,"n":3,"o":5.325,"t":"2026-10-21T18:50:00Z","v":228,"vw":5.325},{"c":5.325,"h":5.33,"l":5.325,"n":39,"o":5.325,"t":"2026-10-21T18:55:00Z","v":1871,"vw":5.326048},{"c":5.34,"h":5.35,"l":5.325,"n":171,"o":5.325,"t":"2026-10-21T19:00:00Z","v":25091,"vw":5.331412},{"c":5.33,"h":5.345,"l":5.33,"n":124,"o":5.345,"t":"2026-10-21T19:05:00Z","v":13594,"vw":5.338195},{"c":5.325,"h":5.325,"l":5.325,"n":7,"o":5.325,"t":"2026-10-21T19:10:00Z","v":440,"vw":5.325},{"c":5.33,"h":5.33,"l":5.325,"n":38,"o":5.3296,"t":"2026-10-21T19:15:00Z","v":3969,"vw":5.329674},{"c":5.345,"h":5.35,"l":5.335,"n":80,"o":5.335,"t":"2026-10-21T19:20:00Z","v":6801,"vw":5.342629},{"c":5.365,"h":5.37,"l":5.345,"n":80,"o":5.345,"t":"2026-10-21T19:25:00Z","v":4739,"vw":5.354509},{"c":5.385,"h":5.385,"l":5.37,"n":47,"o":5.37,"t":"2026-10-21T19:30:00Z","v":2251,"vw":5.380237},{"c":5.39,"h":5.39,"l":5.3821,"n":49,"o":5.39,"t":"2026-10-21T19:35:00Z","v":1668,"vw":5.387827},{"c":5.398,"h":5.398,"l":5.385,"n":80,"o":5.39,"t":"2026-10-21T19:40:00Z","v":4221,"vw":5.388971},{"c":5.405,"h":5.415,"l":5.4,"n":455,"o":5.4,"t":"2026-10-21T19:45:00Z","v":17657,"vw":5.408089},{"c":5.415,"h":5.42,"l":5.4,"n":225,"o":5.4,"t":"2026-10-21T19:50:00Z","v":13502,"vw":5.410395},{"c":5.42,"h":5.43,"l":5.41,"n":952,"o":5.41,"t":"2026-10-21T19:55:00Z","v":61292,"vw":5.415255},{"c":5.41,"h":5.41,"l":5.41,"n":7,"o":5.41,"t":"2026-10-21T20:00:00Z","v":46384,"vw":5.41},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-21T20:30:00Z","v":100,"vw":5.31},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-21T20:40:00Z","v":201,"vw":5.44},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T22:20:00Z","v":200,"vw":5.38},{"c":5.315,"h":5.315,"l":5.315,"n":5,"o":5.315,"t":"2026-10-22T11:05:00Z","v":201,"vw":5.315},{"c":5.28,"h":5.35,"l":5.28,"n":5,"o":5.35,"t":"2026-10-22T13:20:00Z","v":450,"vw":5.312294},{"c":5.38,"h":5.41,"l":5.37,"n":110,"o":5.37,"t":"2026-10-22T13:30:00Z","v":10957,"vw":5.386498},{"c":5.37,"h":5.39,"l":5.37,"n":48,"o":5.38,"t":"2026-10-22T13:35:00Z","v":1931,"vw":5.383},{"c":5.37,"h":5.37,"l":5.34,"n":117,"o":5.36,"t":"2026-10-22T13:40:00Z","v":4876,"vw":5.354005},{"c":5.39,"h":5.39,"l":5.36,"n":24,"o":5.36,"t":"2026-10-22T13:45:00Z","v":1115,"vw":5.375061},{"c":5.41,"h":5.41,"l":5.4,"n":19,"o":5.4,"t":"2026-10-22T13:50:00Z","v":3786,"vw":5.408556},{"c":5.44,"h":5.44,"l":5.42,"n":35,"o":5.425,"t":"2026-10-22T13:55:00Z","v":1323,"vw":5.433705},{"c":5.44,"h":5.4599,"l":5.44,"n":38,"o":5.44,"t":"2026-10-22T14:00:00Z","v":7214,"vw":5.446863},{"c":5.43,"h":5.44,"l":5.43,"n":34,"o":5.44,"t":"2026-10-22T14:05:00Z","v":2402,"vw":5.434987},{"c":5.42,"h":5.42,"l":5.415,"n":21,"o":5.42,"t":"2026-10-22T14:10:00Z","v":916,"vw":5.419286},{"c":5.415,"h":5.43,"l":5.415,"n":36,"o":5.42,"t":"2026-10-22T14:15:00Z","v":4938,"vw":5.417661},{"c":5.4008,"h":5.41,"l":5.4008,"n":22,"o":5.41,"t":"2026-10-22T14:20:00Z","v":1239,"vw":5.402762},{"c":5.39,"h":5.4,"l":5.39,"n":41,"o":5.4,"t":"2026-10-22T14:25:00Z","v":1436,"vw":5.395},{"c":5.39,"h":5.4,"l":5.38,"n":93,"o":5.38,"t":"2026-10-22T14:30:00Z","v":8163,"vw":5.384186},{"c":5.385,"h":5.395,"l":5.385,"n":47,"o":5.395,"t":"2026-10-22T14:35:00Z","v":2660,"vw":5.390357},{"c":5.41,"h":5.41,"l":5.39,"n":58,"o":5.39,"t":"2026-10-22T14:40:00Z","v":2775,"vw":5.399269},{"c":5.4,"h":5.405,"l":5.395,"n":75,"o":5.4,"t":"2026-10-22T14:45:00Z","v":4075,"vw":5.399381},{"c":5.4,"h":5.4,"l":5.4,"n":53,"o":5.4,"t":"2026-10-22T14:50:00Z","v":2255,"vw":5.4},{"c":5.4,"h":5.41,"l":5.4,"n":88,"o":5.41,"t":"2026-10-22T14:55:00Z","v":3869,"vw":5.400381},{"c":5.39,"h":5.405,"l":5.385,"n":84,"o":5.405,"t":"2026-10-22T15:00:00Z","v":16738,"vw":5.394027},{"c":5.365,"h":5.3989,"l":5.36,"n":59,"o":5.3989,"t":"2026-10-22T15:05:00Z","v":4301,"vw":5.387486},{"c":5.37,"h":5.375,"l":5.366,"n":86,"o":5.366,"t":"2026-10-22T15:10:00Z","v":5933,"vw":5.370264},{"c":5.385,"h":5.385,"l":5.37,"n":29,"o":5.37,"t":"2026-10-22T15:15:00Z","v":1673,"vw":5.3775},{"c":5.391,"h":5.395,"l":5.39,"n":28,"o":5.39,"t":"2026-10-22T15:20:00Z","v":1551,"vw":5.390619},{"c":5.4,"h":5.405,"l":5.39,"n":61,"o":5.395,"t":"2026-10-22T15:25:00Z","v":3474,"vw":5.396566},{"c":5.405,"h":5.405,"l":5.385,"n":61,"o":5.39,"t":"2026-10-22T15:30:00Z","v":5217,"vw":5.39707},{"c":5.415,"h":5.415,"l":5.41,"n":22,"o":5.41,"t":"2026-10-22T15:35:00Z","v":1447,"vw":5.4105},{"c":5.41,"h":5.41,"l":5.4,"n":38,"o":5.41,"t":"2026-10-22T15:40:00Z","v":3455,"vw":5.408182},{"c":5.4,"h":5.405,"l":5.4,"n":37,"o":5.401,"t":"2026-10-22T15:45:00Z","v":2395,"vw":5.401428},{"c":5.395,"h":5.4,"l":5.395,"n":18,"o":5.4,"t":"2026-10-22T15:50:00Z","v":1279,"vw":5.396002},{"c":5.415,"h":5.42,"l":5.4,"n":81,"o":5.4,"t":"2026-10-22T15:55:00Z","v":11934,"vw":5.417318},{"c":5.415,"h":5.42,"l":5.415,"n":13,"o":5.42,"t":"2026-10-22T16:00:00Z","v":743,"vw":5.416667},{"c":5.425,"h":5.425,"l":5.41,"n":62,"o":5.41,"t":"2026-10-22T16:05:00Z","v":6366,"vw":5.413048},{"c":5.425,"h":5.43,"l":5.425,"n":23,"o":5.43,"t":"2026-10-22T16:10:00Z","v":658,"vw":5.426667},{"c":5.44,"h":5.44,"l":5.425,"n":75,"o":5.425,"t":"2026-10-22T16:15:00Z","v":9235,"vw":5.434435},{"c":5.445,"h":5.445,"l":5.435,"n":57,"o":5.435,"t":"2026-10-22T16:20:00Z","v":7387,"vw":5.443982},{"c":5.415,"h":5.45,"l":5.415,"n":152,"o":5.45,"t":"2026-10-22T16:25:00Z","v":8049,"vw":5.440856},{"c":5.42,"h":5.42,"l":5.42,"n":37,"o":5.42,"t":"2026-10-22T16:30:00Z","v":1814,"vw":5.42},{"c":5.41,"h":5.415,"l":5.405,"n":61,"o":5.415,"t":"2026-10-22T16:35:00Z","v":4017,"vw":5.410302},{"c":5.41,"h":5.415,"l":5.41,"n":36,"o":5.415,"t":"2026-10-22T16:40:00Z","v":1240,"vw":5.41146},{"c":5.415,"h":5.415,"l":5.41,"n":41,"o":5.41,"t":"2026-10-22T16:45:00Z","v":3510,"vw":5.410956},{"c":5.42,"h":5.42,"l":5.41,"n":42,"o":5.41,"t":"2026-10-22T16:50:00Z","v":3674,"vw":5.419656},{"c":5.415,"h":5.42,"l":5.415,"n":61,"o":5.415,"t":"2026-10-22T16:55:00Z","v":2641,"vw":5.417079},{"c":5.415,"h":5.415,"l":5.405,"n":53,"o":5.41,"t":"2026-10-22T17:00:00Z","v":3294,"vw":5.41176},{"c":5.415,"h":5.415,"l":5.4111,"n":10,"o":5.4111,"t":"2026-10-22T17:05:00Z","v":314,"vw":5.412612},{"c":5.405,"h":5.415,"l":5.4,"n":70,"o":5.415,"t":"2026-10-22T17:10:00Z","v":14349,"vw":5.402882},{"c":5.4,"h":5.4,"l":5.4,"n":8,"o":5.4,"t":"2026-10-22T17:15:00Z","v":422,"vw":5.4},{"c":5.395,"h":5.4,"l":5.395,"n":30,"o":5.4,"t":"2026-10-22T17:20:00Z","v":1015,"vw":5.396852},{"c":5.395,"h":5.395,"l":5.39,"n":5,"o":5.39,"t":"2026-10-22T17:25:00Z","v":426,"vw":5.393333},{"c":5.395,"h":5.395,"l":5.395,"n":17,"o":5.395,"t":"2026-10-22T17:30:00Z","v":649,"vw":5.395},{"c":5.3912,"h":5.4,"l":5.3912,"n":10,"o":5.395,"t":"2026-10-22T17:35:00Z","v":1316,"vw":5.393727},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-22T17:40:00Z","v":110,"vw":5.39},{"c":5.39,"h":5.395,"l":5.39,"n":37,"o":5.395,"t":"2026-10-22T17:45:00Z","v":1963,"vw":5.390668},{"c":5.37,"h":5.38,"l":5.37,"n":46,"o":5.38,"t":"2026-10-22T17:50:00Z","v":9173,"vw":5.373838},{"c":5.375,"h":5.375,"l":5.375,"n":13,"o":5.375,"t":"2026-10-22T17:55:00Z","v":835,"vw":5.375},{"c":5.335,"h":5.37,"l":5.335,"n":119,"o":5.37,"t":"2026-10-22T18:00:00Z","v":12053,"vw":5.353212},{"c":5.355,"h":5.355,"l":5.34,"n":65,"o":5.34,"t":"2026-10-22T18:05:00Z","v":3904,"vw":5.343549},{"c":5.355,"h":5.36,"l":5.355,"n":23,"o":5.355,"t":"2026-10-22T18:10:00Z","v":1625,"vw":5.355385},{"c":5.355,"h":5.355,"l":5.355,"n":5,"o":5.355,"t":"2026-10-22T18:15:00Z","v":126,"vw":5.355},{"c":5.355,"h":5.36,"l":5.355,"n":48,"o":5.36,"t":"2026-10-22T18:20:00Z","v":1997,"vw":5.358853},{"c":5.365,"h":5.37,"l":5.35,"n":142,"o":5.35,"t":"2026-10-22T18:25:00Z","v":10608,"vw":5.357684},{"c":5.365,"h":5.365,"l":5.365,"n":7,"o":5.365,"t":"2026-10-22T18:30:00Z","v":509,"vw":5.365},{"c":5.355,"h":5.3602,"l":5.355,"n":34,"o":5.3602,"t":"2026-10-22T18:35:00Z","v":1442,"vw":5.357834},{"c":5.355,"h":5.355,"l":5.35,"n":20,"o":5.35,"t":"2026-10-22T18:40:00Z","v":2814,"vw":5.350663},{"c":5.355,"h":5.36,"l":5.355,"n":40,"o":5.355,"t":"2026-10-22T18:45:00Z","v":1585,"vw":5.357973},{"c":5.36,"h":5.36,"l":5.36,"n":15,"o":5.36,"t":"2026-10-22T18:55:00Z","v":796,"vw":5.36},{"c":5.34,"h":5.35,"l":5.34,"n":55,"o":5.35,"t":"2026-10-22T19:00:00Z","v":2138,"vw":5.34912},{"c":5.345,"h":5.346,"l":5.345,"n":32,"o":5.345,"t":"2026-10-22T19:05:00Z","v":1442,"vw":5.345504},{"c":5.345,"h":5.35,"l":5.34,"n":70,"o":5.34,"t":"2026-10-22T19:10:00Z","v":4301,"vw":5.34858},{"c":5.345,"h":5.345,"l":5.345,"n":3,"o":5.345,"t":"2026-10-22T19:15:00Z","v":163,"vw":5.345},{"c":5.35,"h":5.36,"l":5.345,"n":95,"o":5.35,"t":"2026-10-22T19:20:00Z","v":15994,"vw":5.354048},{"c":5.345,"h":5.35,"l":5.34,"n":54,"o":5.345,"t":"2026-10-22T19:25:00Z","v":6627,"vw":5.345491},{"c":5.34,"h":5.345,"l":5.335,"n":114,"o":5.34,"t":"2026-10-22T19:30:00Z","v":5288,"vw":5.339296},{"c":5.335,"h":5.34,"l":5.335,"n":43,"o":5.335,"t":"2026-10-22T19:35:00Z","v":7640,"vw":5.335221},{"c":5.355,"h":5.355,"l":5.34,"n":83,"o":5.34,"t":"2026-10-22T19:40:00Z","v":5689,"vw":5.345649},{"c":5.35,"h":5.355,"l":5.34,"n":124,"o":5.355,"t":"2026-10-22T19:45:00Z","v":18600,"vw":5.343313},{"c":5.355,"h":5.38,"l":5.355,"n":156,"o":5.355,"t":"2026-10-22T19:50:00Z","v":20311,"vw":5.364192},{"c":5.35,"h":5.365,"l":5.345,"n":395,"o":5.355,"t":"2026-10-22T19:55:00Z","v":25739,"vw":5.356966},{"c":5.36,"h":5.36,"l":5.36,"n":8,"o":5.36,"t":"2026-10-22T20:00:00Z","v":33905,"vw":5.36}],"history":[{"c":8.14,"h":8.18,"l":8.04,"n":4512,"o":8.09,"t":"2024-10-21T04:00:00Z","v":317221,"vw":8.116657},{"c":8.11,"h":8.1661,"l":8.01,"n":4060,"o":8.12,"t":"2024-10-22T04:00:00Z","v":246220,"vw":8.067621},{"c":8.02,"h":8.1,"l":7.93,"n":3775,"o":8.05,"t":"2024-10-23T04:00:00Z","v":233317,"vw":8.001764},{"c":7.79,"h":8.05,"l":7.785,"n":4448,"o":8.05,"t":"2024-10-24T04:00:00Z","v":227563,"vw":7.850601},{"c":8.16,"h":8.55,"l":8.14,"n":8504,"o":8.16,"t":"2024-10-25T04:00:00Z","v":676535,"vw":8.283234},{"c":8.29,"h":8.42,"l":8.19,"n":4472,"o":8.19,"t":"2024-10-28T04:00:00Z","v":211082,"vw":8.309769},{"c":7.96,"h":8.29,"l":7.94,"n":6061,"o":8.29,"t":"2024-10-29T04:00:00Z","v":294297,"vw":8.037032},{"c":7.63,"h":7.83,"l":7.56,"n":7996,"o":7.75,"t":"2024-10-30T04:00:00Z","v":622719,"vw":7.664427},{"c":7.67,"h":7.735,"l":7.51,"n":6011,"o":7.64,"t":"2024-10-31T04:00:00Z","v":395989,"vw":7.622893},{"c":7.42,"h":7.75,"l":7.4,"n":6386,"o":7.71,"t":"2024-11-01T04:00:00Z","v":510906,"vw":7.503783},{"c":7.59,"h":7.66,"l":7.345,"n":8674,"o":7.42,"t":"2024-11-04T05:00:00Z","v":565255,"vw":7.527161},{"c":5.92,"h":6.9,"l":5.67,"n":25541,"o":6.6,"t":"2024-11-05T05:00:00Z","v":3543679,"vw":6.009111},{"c":5.88,"h":6.03,"l":5.35,"n":18949,"o":6,"t":"2024-11-06T05:00:00Z","v":1788790,"vw":5.671246},{"c":5.83,"h":5.99,"l":5.67,"n":14324,"o":5.81,"t":"2024-11-07T05:00:00Z","v":1302001,"vw":5.858135},{"c":5.9,"h":5.9139,"l":5.72,"n":11024,"o":5.84,"t":"2024-11-08T05:00:00Z","v":816397,"vw":5.846745},{"c":5.73,"h":5.97,"l":5.68,"n":15236,"o":5.92,"t":"2024-11-11T05:00:00Z","v":2789441,"vw":5.751797},{"c":5.98,"h":6.025,"l":5.715,"n":17076,"o":5.73,"t":"2024-11-12T05:00:00Z","v":2224495,"vw":5.899295},{"c":6.29,"h":6.36,"l":5.95,"n":8995,"o":6.02,"t":"2024-11-13T05:00:00Z","v":930829,"vw":6.230133},{"c":6.18,"h":6.45,"l":6.12,"n":7997,"o":6.29,"t":"2024-11-14T05:00:00Z","v":622003,"vw":6.20875},{"c":5.95,"h":6.22,"l":5.89,"n":5991,"o":6.22,"t":"2024-11-15T05:00:00Z","v":503008,"vw":5.981656},{"c":5.89,"h":6.02,"l":5.89,"n":6008,"o":5.98,"t":"2024-11-18T05:00:00Z","v":420296,"vw":5.933432},{"c":5.76,"h":5.88,"l":5.67,"n":6107,"o":5.87,"t":"2024-11-19T05:00:00Z","v":533682,"vw":5.756337},{"c":5.91,"h":5.925,"l":5.745,"n":7170,"o":5.76,"t":"2024-11-20T05:00:00Z","v":791674,"vw":5.856352},{"c":6.03,"h":6.06,"l":5.89,"n":5244,"o":5.91,"t":"2024-11-21T05:00:00Z","v":635832,"vw":6.000525},{"c":6.01,"h":6.12,"l":5.965,"n":6431,"o":6.06,"t":"2024-11-22T05:00:00Z","v":574817,"vw":6.030516},{"c":6.03,"h":6.12,"l":5.93,"n":7594,"o":5.97,"t":"2024-11-25T05:00:00Z","v":1396587,"vw":6.018504},{"c":5.87,"h":6.05,"l":5.84,"n":7076,"o":6.02,"t":"2024-11-26T05:00:00Z","v":520878,"vw":5.906612},{"c":5.88,"h":5.985,"l":5.84,"n":8472,"o":5.87,"t":"2024-11-27T05:00:00Z","v":749409,"vw":5.913853},{"c":5.94,"h":6.05,"l":5.87,"n":3086,"o":5.89,"t":"2024-11-29T05:00:00Z","v":255544,"vw":5.976108},{"c":6.04,"h":6.05,"l":5.81,"n":7603,"o":5.93,"t":"2024-12-02T05:00:00Z","v":657756,"vw":5.957814},{"c":5.98,"h":6.03,"l":5.87,"n":6647,"o":5.99,"t":"2024-12-03T05:00:00Z","v":619005,"vw":5.961756},{"c":6.04,"h":6.12,"l":5.93,"n":5628,"o":6,"t":"2024-12-04T05:00:00Z","v":555914,"vw":6.029522},{"c":5.91,"h":6.07,"l":5.89,"n":5142,"o":6.07,"t":"2024-12-05T05:00:00Z","v":432133,"vw":5.961998},{"c":5.85,"h":5.97,"l":5.77,"n":6897,"o":5.92,"t":"2024-12-06T05:00:00Z","v":430865,"vw":5.836761},{"c":5.84,"h":6.105,"l":5.78,"n":6177,"o":5.83,"t":"2024-12-09T05:00:00Z","v":663840,"vw":5.913103},{"c":5.9,"h":5.93,"l":5.6809,"n":5397,"o":5.77,"t":"2024-12-10T05:00:00Z","v":707261,"vw":5.843838},{"c":5.88,"h":6,"l":5.865,"n":5958,"o":5.88,"t":"2024-12-11T05:00:00Z","v":388753,"vw":5.929464},{"c":5.75,"h":5.915,"l":5.73,"n":5358,"o":5.86,"t":"2024-12-12T05:00:00Z","v":349916,"vw":5.78763},{"c":5.62,"h":5.85,"l":5.49,"n":10852,"o":5.77,"t":"2024-12-13T05:00:00Z","v":970455,"vw":5.627419},{"c":5.44,"h":5.72,"l":5.29,"n":12929,"o":5.61,"t":"2024-12-16T05:00:00Z","v":1306431,"vw":5.444636},{"c":5.37,"h":5.47,"l":5.32,"n":7524,"o":5.46,"t":"2024-12-17T05:00:00Z","v":519705,"vw":5.385588},{"c":5.25,"h":5.45,"l":5.21,"n":8419,"o":5.35,"t":"2024-12-18T05:00:00Z","v":636812,"vw":5.324073},{"c":5.3,"h":5.36,"l":5.17,"n":5537,"o":5.31,"t":"2024-12-19T05:00:00Z","v":507853,"vw":5.258882},{"c":5.29,"h":5.3758,"l":5.24,"n":5867,"o":5.24,"t":"2024-12-20T05:00:00Z","v":636829,"vw":5.296587},{"c":5.29,"h":5.35,"l":5.25,"n":4872,"o":5.27,"t":"2024-12-23T05:00:00Z","v":379842,"vw":5.288976},{"c":5.34,"h":5.36,"l":5.235,"n":2148,"o":5.29,"t":"2024-12-24T05:00:00Z","v":155079,"vw":5.308325},{"c":5.41,"h":5.445,"l":5.27,"n":3890,"o":5.3,"t":"2024-12-26T05:00:00Z","v":294775,"vw":5.37549},{"c":5.4,"h":5.4708,"l":5.275,"n":4863,"o":5.39,"t":"2024-12-27T05:00:00Z","v":302179,"vw":5.388172},{"c":5.46,"h":5.51,"l":5.27,"n":5484,"o":5.38,"t":"2024-12-30T05:00:00Z","v":507486,"vw":5.432693},{"c":5.58,"h":5.62,"l":5.4649,"n":5057,"o":5.49,"t":"2024-12-31T05:00:00Z","v":520065,"vw":5.555932},{"c":5.69,"h":5.775,"l":5.57,"n":6391,"o":5.61,"t":"2025-01-02T05:00:00Z","v":577858,"vw":5.684347},{"c":5.85,"h":5.89,"l":5.7,"n":5857,"o":5.71,"t":"2025-01-03T05:00:00Z","v":516841,"vw":5.829911},{"c":6.06,"h":6.17,"l":5.89,"n":8066,"o":5.9,"t":"2025-01-06T05:00:00Z","v":696839,"vw":6.064022},{"c":5.98,"h":6.08,"l":5.935,"n":6642,"o":6.05,"t":"2025-01-07T05:00:00Z","v":441061,"vw":5.99541},{"c":5.88,"h":5.97,"l":5.78,"n":5270,"o":5.97,"t":"2025-01-08T05:00:00Z","v":297889,"vw":5.867885},{"c":5.78,"h":5.92,"l":5.72,"n":4965,"o":5.91,"t":"2025-01-10T05:00:00Z","v":289452,"vw":5.771547},{"c":5.68,"h":5.77,"l":5.66,"n":3810,"o":5.71,"t":"2025-01-13T05:00:00Z","v":356380,"vw":5.700854},{"c":5.89,"h":5.9,"l":5.7,"n":5221,"o":5.73,"t":"2025-01-14T05:00:00Z","v":234765,"vw":5.81464},{"c":6.03,"h":6.07,"l":5.84,"n":4677,"o":5.9,"t":"2025-01-15T05:00:00Z","v":271325,"vw":6.00066},{"c":6.03,"h":6.1,"l":6,"n":4984,"o":6,"t":"2025-01-16T05:00:00Z","v":257819,"vw":6.057757},{"c":6.09,"h":6.13,"l":6.03,"n":5153,"o":6.09,"t":"2025-01-17T05:00:00Z","v":267198,"vw":6.085549},{"c":6.08,"h":6.14,"l":6.03,"n":5819,"o":6.09,"t":"2025-01-21T05:00:00Z","v":316111,"vw":6.078583},{"c":5.96,"h":6.08,"l":5.95,"n":5372,"o":6.07,"t":"2025-01-22T05:00:00Z","v":312645,"vw":6.010194},{"c":5.91,"h":5.99,"l":5.86,"n":4511,"o":5.95,"t":"2025-01-23T05:00:00Z","v":388817,"vw":5.918512},{"c":5.9,"h":6.02,"l":5.88,"n":4078,"o":5.91,"t":"2025-01-24T05:00:00Z","v":413794,"vw":5.934255},{"c":5.64,"h":5.98,"l":5.59,"n":5393,"o":5.91,"t":"2025-01-27T05:00:00Z","v":340484,"vw":5.701586},{"c":5.83,"h":5.84,"l":5.65,"n":4751,"o":5.65,"t":"2025-01-28T05:00:00Z","v":271738,"vw":5.78843},{"c":5.77,"h":5.84,"l":5.71,"n":3961,"o":5.81,"t":"2025-01-29T05:00:00Z","v":292760,"vw":5.773746},{"c":5.75,"h":5.85,"l":5.72,"n":3669,"o":5.79,"t":"2025-01-30T05:00:00Z","v":234258,"vw":5.786775},{"c":5.8,"h":5.8804,"l":5.69,"n":4027,"o":5.73,"t":"2025-01-31T05:00:00Z","v":317664,"vw":5.803433},{"c":5.73,"h":5.77,"l":5.615,"n":6350,"o":5.71,"t":"2025-02-03T05:00:00Z","v":444754,"vw":5.720326},{"c":5.67,"h":5.74,"l":5.67,"n":4619,"o":5.72,"t":"2025-02-04T05:00:00Z","v":273524,"vw":5.697641},{"c":5.54,"h":5.695,"l":5.53,"n":3896,"o":5.67,"t":"2025-02-05T05:00:00Z","v":280174,"vw":5.593509},{"c":5.65,"h":5.67,"l":5.52,"n":3856,"o":5.52,"t":"2025-02-06T05:00:00Z","v":317609,"vw":5.617159},{"c":5.55,"h":5.64,"l":5.52,"n":3437,"o":5.62,"t":"2025-02-07T05:00:00Z","v":276314,"vw":5.5777},{"c":5.64,"h":5.655,"l":5.55,"n":4516,"o":5.56,"t":"2025-02-10T05:00:00Z","v":329965,"vw":5.61343},{"c":5.69,"h":5.73,"l":5.59,"n":4334,"o":5.61,"t":"2025-02-11T05:00:00Z","v":287977,"vw":5.689346},{"c":5.63,"h":5.66,"l":5.56,"n":4828,"o":5.63,"t":"2025-02-12T05:00:00Z","v":409475,"vw":5.613679},{"c":5.67,"h":5.7,"l":5.595,"n":5218,"o":5.64,"t":"2025-02-13T05:00:00Z","v":389271,"vw":5.655503},{"c":5.84,"h":5.86,"l":5.6538,"n":4416,"o":5.7,"t":"2025-02-14T05:00:00Z","v":309139,"vw":5.772827},{"c":6.04,"h":6.09,"l":5.87,"n":5815,"o":5.87,"t":"2025-02-18T05:00:00Z","v":484391,"vw":6.040859},{"c":5.9,"h":6.08,"l":5.865,"n":5476,"o":5.99,"t":"2025-02-19T05:00:00Z","v":503256,"vw":5.92861},{"c":5.96,"h":6.01,"l":5.895,"n":5270,"o":5.9,"t":"2025-02-20T05:00:00Z","v":465387,"vw":5.963432},{"c":5.78,"h":6.01,"l":5.78,"n":5419,"o":6.01,"t":"2025-02-21T05:00:00Z","v":527206,"vw":5.871933},{"c":5.75,"h":5.795,"l":5.7,"n":6421,"o":5.77,"t":"2025-02-24T05:00:00Z","v":579582,"vw":5.748476},{"c":5.89,"h":5.9,"l":5.745,"n":3760,"o":5.77,"t":"2025-02-25T05:00:00Z","v":313001,"vw":5.834633},{"c":5.87,"h":5.9,"l":5.77,"n":4882,"o":5.88,"t":"2025-02-26T05:00:00Z","v":362116,"vw":5.851878},{"c":5.77,"h":5.885,"l":5.76,"n":4185,"o":5.85,"t":"2025-02-27T05:00:00Z","v":333249,"vw":5.805902},{"c":5.76,"h":5.79,"l":5.64,"n":5574,"o":5.79,"t":"2025-02-28T05:00:00Z","v":455020,"vw":5.722484},{"c":5.47,"h":5.8,"l":5.46,"n":6600,"o":5.75,"t":"2025-03-03T05:00:00Z","v":523519,"vw":5.589502},{"c":5.47,"h":5.535,"l":5.285,"n":5869,"o":5.4,"t":"2025-03-04T05:00:00Z","v":415841,"vw":5.412546},{"c":5.59,"h":5.595,"l":5.465,"n":4929,"o":5.48,"t":"2025-03-05T05:00:00Z","v":364392,"vw":5.555662},{"c":5.61,"h":5.63,"l":5.495,"n":6791,"o":5.55,"t":"2025-03-06T05:00:00Z","v":702847,"vw":5.55424},{"c":5.8,"h":6.02,"l":5.33,"n":13428,"o":5.43,"t":"2025-03-07T05:00:00Z","v":1334155,"vw":5.755325},{"c":5.82,"h":5.855,"l":5.68,"n":9134,"o":5.72,"t":"2025-03-10T04:00:00Z","v":870206,"vw":5.779437},{"c":6.05,"h":6.12,"l":5.775,"n":7722,"o":5.79,"t":"2025-03-11T04:00:00Z","v":660861,"vw":6.028688},{"c":6.07,"h":6.235,"l":6.01,"n":6421,"o":6.11,"t":"2025-03-12T04:00:00Z","v":530253,"vw":6.096626},{"c":5.95,"h":6.1,"l":5.835,"n":7133,"o":6.06,"t":"2025-03-13T04:00:00Z","v":524522,"vw":5.938663},{"c":6.05,"h":6.06,"l":5.94,"n":6439,"o":6.02,"t":"2025-03-14T04:00:00Z","v":381500,"vw":6.023495},{"c":6.03,"h":6.13,"l":5.995,"n":4266,"o":6.08,"t":"2025-03-17T04:00:00Z","v":272410,"vw":6.030564},{"c":6.02,"h":6.085,"l":6,"n":5536,"o":6.03,"t":"2025-03-18T04:00:00Z","v":450667,"vw":6.034721},{"c":6,"h":6.07,"l":5.99,"n":4516,"o":6.04,"t":"2025-03-19T04:00:00Z","v":368220,"vw":6.019836},{"c":6.03,"h":6.045,"l":5.96,"n":5855,"o":5.99,"t":"2025-03-20T04:00:00Z","v":361011,"vw":6.016329},{"c":6.15,"h":6.215,"l":5.985,"n":5527,"o":5.99,"t":"2025-03-21T04:00:00Z","v":705837,"vw":6.109422},{"c":6.26,"h":6.275,"l":6.175,"n":4852,"o":6.19,"t":"2025-03-24T04:00:00Z","v":300084,"vw":6.247278},{"c":6.24,"h":6.28,"l":6.18,"n":4434,"o":6.26,"t":"2025-03-25T04:00:00Z","v":332261,"vw":6.243451},{"c":6.29,"h":6.35,"l":6.245,"n":4815,"o":6.25,"t":"2025-03-26T04:00:00Z","v":346485,"vw":6.279826},{"c":6.34,"h":6.34,"l":6.25,"n":3904,"o":6.27,"t":"2025-03-27T04:00:00Z","v":243865,"vw":6.308171},{"c":6.18,"h":6.34,"l":6.095,"n":4973,"o":6.3,"t":"2025-03-28T04:00:00Z","v":405049,"vw":6.208988},{"c":6.17,"h":6.18,"l":6.01,"n":5112,"o":6.12,"t":"2025-03-31T04:00:00Z","v":439767,"vw":6.150268},{"c":6.04,"h":6.17,"l":5.995,"n":8348,"o":6.15,"t":"2025-04-01T04:00:00Z","v":786913,"vw":6.044721},{"c":6.16,"h":6.21,"l":5.98,"n":5617,"o":6.02,"t":"2025-04-02T04:00:00Z","v":478736,"vw":6.12475},{"c":5.65,"h":6.07,"l":5.62,"n":8048,"o":6.03,"t":"2025-04-03T04:00:00Z","v":650445,"vw":5.771105},{"c":5.45,"h":5.6,"l":5.11,"n":7863,"o":5.51,"t":"2025-04-04T04:00:00Z","v":615400,"vw":5.355156},{"c":5.35,"h":5.66,"l":5.18,"n":8477,"o":5.35,"t":"2025-04-07T04:00:00Z","v":728713,"vw":5.37508},{"c":5.27,"h":5.53,"l":5.185,"n":6526,"o":5.47,"t":"2025-04-08T04:00:00Z","v":543517,"vw":5.339859},{"c":5.63,"h":5.78,"l":5.21,"n":6488,"o":5.21,"t":"2025-04-09T04:00:00Z","v":591421,"vw":5.54314},{"c":5.53,"h":5.585,"l":5.39,"n":5890,"o":5.54,"t":"2025-04-10T04:00:00Z","v":481260,"vw":5.509958},{"c":5.77,"h":5.79,"l":5.4901,"n":4924,"o":5.53,"t":"2025-04-11T04:00:00Z","v":358252,"vw":5.687988},{"c":5.75,"h":5.879,"l":5.67,"n":4343,"o":5.82,"t":"2025-04-14T04:00:00Z","v":303287,"vw":5.771667},{"c":5.63,"h":5.78,"l":5.625,"n":4002,"o":5.73,"t":"2025-04-15T04:00:00Z","v":292890,"vw":5.67897},{"c":5.39,"h":5.64,"l":5.33,"n":4175,"o":5.61,"t":"2025-04-16T04:00:00Z","v":281459,"vw":5.43249},{"c":5.47,"h":5.54,"l":5.375,"n":3943,"o":5.39,"t":"2025-04-17T04:00:00Z","v":292370,"vw":5.470918},{"c":5.25,"h":5.44,"l":5.2001,"n":4175,"o":5.43,"t":"2025-04-21T04:00:00Z","v":326638,"vw":5.283897},{"c":5.28,"h":5.34,"l":5.135,"n":4145,"o":5.3,"t":"2025-04-22T04:00:00Z","v":295612,"vw":5.261587},{"c":5.31,"h":5.43,"l":5.265,"n":5557,"o":5.39,"t":"2025-04-23T04:00:00Z","v":429930,"vw":5.324679},{"c":5.75,"h":5.77,"l":5.27,"n":5938,"o":5.31,"t":"2025-04-24T04:00:00Z","v":595341,"vw":5.6254},{"c":6.23,"h":6.33,"l":5.73,"n":10496,"o":5.73,"t":"2025-04-25T04:00:00Z","v":969360,"vw":6.176841},{"c":6.43,"h":6.45,"l":6.2,"n":10407,"o":6.22,"t":"2025-04-28T04:00:00Z","v":732731,"vw":6.364811},{"c":6.71,"h":6.73,"l":6.39,"n":9119,"o":6.41,"t":"2025-04-29T04:00:00Z","v":958406,"vw":6.63448},{"c":6.69,"h":6.735,"l":6.46,"n":7249,"o":6.62,"t":"2025-04-30T04:00:00Z","v":562182,"vw":6.608844},{"c":6.58,"h":6.855,"l":6.545,"n":6347,"o":6.75,"t":"2025-05-01T04:00:00Z","v":524020,"vw":6.651778},{"c":6.71,"h":6.79,"l":6.56,"n":5943,"o":6.67,"t":"2025-05-02T04:00:00Z","v":330236,"vw":6.72081},{"c":6.55,"h":6.759,"l":6.545,"n":6172,"o":6.69,"t":"2025-05-05T04:00:00Z","v":357903,"vw":6.639212},{"c":6.71,"h":6.79,"l":6.285,"n":7907,"o":6.52,"t":"2025-05-06T04:00:00Z","v":683890,"vw":6.558651},{"c":6.71,"h":6.92,"l":6.64,"n":10990,"o":6.74,"t":"2025-05-07T04:00:00Z","v":914888,"vw":6.721712},{"c":7.8,"h":8.37,"l":7.03,"n":26307,"o":7.05,"t":"2025-05-08T04:00:00Z","v":2451167,"vw":7.905843},{"c":7.46,"h":7.8,"l":7.315,"n":11594,"o":7.8,"t":"2025-05-09T04:00:00Z","v":921622,"vw":7.463578},{"c":7.72,"h":7.84,"l":7.5907,"n":9321,"o":7.78,"t":"2025-05-12T04:00:00Z","v":693444,"vw":7.704467},{"c":7.61,"h":7.93,"l":7.585,"n":7488,"o":7.77,"t":"2025-05-13T04:00:00Z","v":481761,"vw":7.717909},{"c":7.59,"h":7.621,"l":7.3601,"n":10135,"o":7.58,"t":"2025-05-14T04:00:00Z","v":773744,"vw":7.498808},{"c":7.88,"h":7.955,"l":7.475,"n":14573,"o":7.58,"t":"2025-05-15T04:00:00Z","v":1169860,"vw":7.788195},{"c":7.82,"h":7.885,"l":7.62,"n":7546,"o":7.84,"t":"2025-05-16T04:00:00Z","v":480510,"vw":7.769672},{"c":7.76,"h":7.85,"l":7.686,"n":6194,"o":7.74,"t":"2025-05-19T04:00:00Z","v":395371,"vw":7.771451},{"c":7.7,"h":7.855,"l":7.61,"n":6108,"o":7.75,"t":"2025-05-20T04:00:00Z","v":442593,"vw":7.707541},{"c":7.43,"h":7.71,"l":7.42,"n":4371,"o":7.62,"t":"2025-05-21T04:00:00Z","v":244247,"vw":7.494024},{"c":7.18,"h":7.425,"l":7.14,"n":4805,"o":7.39,"t":"2025-05-22T04:00:00Z","v":397932,"vw":7.213257},{"c":7.08,"h":7.17,"l":7.04,"n":5801,"o":7.09,"t":"2025-05-23T04:00:00Z","v":333154,"vw":7.080812},{"c":7.27,"h":7.28,"l":7.05,"n":4679,"o":7.16,"t":"2025-05-27T04:00:00Z","v":248872,"vw":7.218638},{"c":7.09,"h":7.33,"l":7.065,"n":4653,"o":7.28,"t":"2025-05-28T04:00:00Z","v":249331,"vw":7.127116},{"c":6.97,"h":7.18,"l":6.895,"n":6418,"o":7.15,"t":"2025-05-29T04:00:00Z","v":375277,"vw":6.967189},{"c":7.15,"h":7.18,"l":6.9,"n":4749,"o":6.97,"t":"2025-05-30T04:00:00Z","v":282498,"vw":7.091529},{"c":7.105,"h":7.235,"l":7.06,"n":7282,"o":7.14,"t":"2025-06-02T04:00:00Z","v":385858,"vw":7.12909},{"c":7.25,"h":7.31,"l":7.045,"n":5247,"o":7.11,"t":"2025-06-03T04:00:00Z","v":312261,"vw":7.242557},{"c":7.21,"h":7.23,"l":6.99,"n":5133,"o":7.22,"t":"2025-06-04T04:00:00Z","v":296941,"vw":7.144669},{"c":7.17,"h":7.315,"l":7.16,"n":4856,"o":7.25,"t":"2025-06-05T04:00:00Z","v":308448,"vw":7.233645},{"c":7.15,"h":7.34,"l":7.1246,"n":3212,"o":7.28,"t":"2025-06-06T04:00:00Z","v":175147,"vw":7.188909},{"c":7.31,"h":7.375,"l":7.13,"n":4983,"o":7.18,"t":"2025-06-09T04:00:00Z","v":424108,"vw":7.293533},{"c":7.33,"h":7.3896,"l":7.25,"n":4977,"o":7.32,"t":"2025-06-10T04:00:00Z","v":263426,"vw":7.317879},{"c":7.38,"h":7.4,"l":7.252,"n":4646,"o":7.38,"t":"2025-06-11T04:00:00Z","v":275220,"vw":7.349492},{"c":7.42,"h":7.42,"l":7.23,"n":5769,"o":7.34,"t":"2025-06-12T04:00:00Z","v":357166,"vw":7.374591},{"c":7.28,"h":7.54,"l":7.27,"n":5774,"o":7.36,"t":"2025-06-13T04:00:00Z","v":385474,"vw":7.372328},{"c":7.93,"h":8.04,"l":7.645,"n":10631,"o":7.7,"t":"2025-06-16T04:00:00Z","v":999100,"vw":7.836276},{"c":7.77,"h":7.93,"l":7.62,"n":7520,"o":7.93,"t":"2025-06-17T04:00:00Z","v":529812,"vw":7.770376},{"c":7.855,"h":7.95,"l":7.7,"n":5733,"o":7.75,"t":"2025-06-18T04:00:00Z","v":458259,"vw":7.841676},{"c":7.74,"h":7.98,"l":7.71,"n":6171,"o":7.98,"t":"2025-06-20T04:00:00Z","v":661495,"vw":7.794102},{"c":7.91,"h":7.93,"l":7.65,"n":4735,"o":7.75,"t":"2025-06-23T04:00:00Z","v":240967,"vw":7.828258},{"c":7.98,"h":8.025,"l":7.83,"n":5423,"o":7.95,"t":"2025-06-24T04:00:00Z","v":338123,"vw":7.966326},{"c":7.975,"h":8.155,"l":7.85,"n":6909,"o":8,"t":"2025-06-25T04:00:00Z","v":323255,"vw":7.999775},{"c":7.89,"h":8.0197,"l":7.79,"n":6365,"o":7.98,"t":"2025-06-26T04:00:00Z","v":330856,"vw":7.914802},{"c":8.02,"h":8.03,"l":7.782,"n":6407,"o":7.91,"t":"2025-06-27T04:00:00Z","v":1054113,"vw":7.982806},{"c":8.12,"h":8.205,"l":7.983,"n":6352,"o":8.07,"t":"2025-06-30T04:00:00Z","v":367300,"vw":8.116496},{"c":8.26,"h":8.39,"l":8.08,"n":5522,"o":8.09,"t":"2025-07-01T04:00:00Z","v":288108,"vw":8.2614},{"c":8.2,"h":8.36,"l":8.19,"n":4203,"o":8.29,"t":"2025-07-02T04:00:00Z","v":294898,"vw":8.273642},{"c":8.37,"h":8.3912,"l":8.23,"n":3323,"o":8.25,"t":"2025-07-03T04:00:00Z","v":177927,"vw":8.335178},{"c":8.25,"h":8.34,"l":8.215,"n":5714,"o":8.29,"t":"2025-07-07T04:00:00Z","v":246183,"vw":8.260099},{"c":8.33,"h":8.37,"l":8.26,"n":3256,"o":8.26,"t":"2025-07-08T04:00:00Z","v":279731,"vw":8.320471},{"c":8.32,"h":8.45,"l":8.26,"n":2620,"o":8.38,"t":"2025-07-09T04:00:00Z","v":197406,"vw":8.316282},{"c":8.4,"h":8.47,"l":8.27,"n":4269,"o":8.27,"t":"2025-07-10T04:00:00Z","v":295261,"vw":8.403741},{"c":8.3,"h":8.41,"l":8.3,"n":3109,"o":8.37,"t":"2025-07-11T04:00:00Z","v":178153,"vw":8.331894},{"c":8.12,"h":8.31,"l":8.03,"n":3482,"o":8.27,"t":"2025-07-14T04:00:00Z","v":233071,"vw":8.126422},{"c":8.04,"h":8.19,"l":8.03,"n":4987,"o":8.17,"t":"2025-07-15T04:00:00Z","v":304304,"vw":8.070387},{"c":8.02,"h":8.21,"l":7.98,"n":4666,"o":8.08,"t":"2025-07-16T04:00:00Z","v":266795,"vw":8.042612},{"c":8.35,"h":8.44,"l":8.03,"n":6275,"o":8.03,"t":"2025-07-17T04:00:00Z","v":424888,"vw":8.319117},{"c":8.22,"h":8.42,"l":8.17,"n":4189,"o":8.42,"t":"2025-07-18T04:00:00Z","v":268532,"vw":8.254644},{"c":8.11,"h":8.32,"l":8.08,"n":3896,"o":8.23,"t":"2025-07-21T04:00:00Z","v":181646,"vw":8.180534},{"c":8.09,"h":8.2,"l":8.075,"n":3494,"o":8.12,"t":"2025-07-22T04:00:00Z","v":194122,"vw":8.110691},{"c":8.26,"h":8.275,"l":8.06,"n":3637,"o":8.16,"t":"2025-07-23T04:00:00Z","v":159833,"vw":8.2086},{"c":8.28,"h":8.33,"l":8.1501,"n":3753,"o":8.2,"t":"2025-07-24T04:00:00Z","v":254508,"vw":8.258412},{"c":8.53,"h":8.5599,"l":8.24,"n":4554,"o":8.28,"t":"2025-07-25T04:00:00Z","v":224250,"vw":8.460873},{"c":8.62,"h":8.82,"l":8.56,"n":5143,"o":8.56,"t":"2025-07-28T04:00:00Z","v":448764,"vw":8.697142},{"c":8.58,"h":8.8964,"l":8.56,"n":5294,"o":8.66,"t":"2025-07-29T04:00:00Z","v":384779,"vw":8.688411},{"c":8.32,"h":8.76,"l":8.29,"n":6599,"o":8.61,"t":"2025-07-30T04:00:00Z","v":568343,"vw":8.513301},{"c":9.39,"h":9.7,"l":9.1,"n":24768,"o":9.33,"t":"2025-07-31T04:00:00Z","v":2995388,"vw":9.393651},{"c":9.55,"h":9.66,"l":9.09,"n":13288,"o":9.38,"t":"2025-08-01T04:00:00Z","v":1052975,"vw":9.453946},{"c":9.93,"h":10.055,"l":9.66,"n":9657,"o":9.67,"t":"2025-08-04T04:00:00Z","v":948496,"vw":9.884293},{"c":9.9,"h":10,"l":9.66,"n":7045,"o":10,"t":"2025-08-05T04:00:00Z","v":531014,"vw":9.843605},{"c":9.88,"h":9.93,"l":9.6802,"n":6119,"o":9.9,"t":"2025-08-06T04:00:00Z","v":422321,"vw":9.844439},{"c":9.78,"h":9.935,"l":9.6451,"n":5084,"o":9.93,"t":"2025-08-07T04:00:00Z","v":301753,"vw":9.76181},{"c":9.69,"h":9.87,"l":9.67,"n":4151,"o":9.83,"t":"2025-08-08T04:00:00Z","v":288306,"vw":9.729},{"c":9.73,"h":9.79,"l":9.63,"n":6326,"o":9.71,"t":"2025-08-11T04:00:00Z","v":346169,"vw":9.724022},{"c":9.87,"h":9.8824,"l":9.731,"n":5760,"o":9.75,"t":"2025-08-12T04:00:00Z","v":337951,"vw":9.835121},{"c":9.79,"h":9.93,"l":9.78,"n":6597,"o":9.91,"t":"2025-08-13T04:00:00Z","v":348600,"vw":9.825884},{"c":9.6,"h":9.73,"l":9.49,"n":5160,"o":9.73,"t":"2025-08-14T04:00:00Z","v":353922,"vw":9.583539},{"c":9.41,"h":9.67,"l":9.395,"n":7953,"o":9.63,"t":"2025-08-15T04:00:00Z","v":642703,"vw":9.462702},{"c":9.5,"h":9.615,"l":9.41,"n":6811,"o":9.41,"t":"2025-08-18T04:00:00Z","v":402514,"vw":9.48588},{"c":9.51,"h":9.58,"l":9.395,"n":6181,"o":9.49,"t":"2025-08-19T04:00:00Z","v":406676,"vw":9.498846},{"c":9.37,"h":9.54,"l":9.325,"n":5788,"o":9.52,"t":"2025-08-20T04:00:00Z","v":395800,"vw":9.397992},{"c":9.54,"h":9.55,"l":9.34,"n":5950,"o":9.36,"t":"2025-08-21T04:00:00Z","v":366585,"vw":9.494715},{"c":9.74,"h":9.7843,"l":9.51,"n":6582,"o":9.63,"t":"2025-08-22T04:00:00Z","v":421802,"vw":9.711392},{"c":9.86,"h":9.965,"l":9.71,"n":6826,"o":9.73,"t":"2025-08-25T04:00:00Z","v":453220,"vw":9.864197},{"c":9.96,"h":10.005,"l":9.82,"n":7094,"o":9.86,"t":"2025-08-26T04:00:00Z","v":512990,"vw":9.948101},{"c":10.25,"h":10.27,"l":9.87,"n":7072,"o":9.92,"t":"2025-08-27T04:00:00Z","v":463321,"vw":10.155962},{"c":10.28,"h":10.34,"l":10.06,"n":5042,"o":10.33,"t":"2025-08-28T04:00:00Z","v":336592,"vw":10.251254},{"c":10.16,"h":10.275,"l":10,"n":4802,"o":10.26,"t":"2025-08-29T04:00:00Z","v":313853,"vw":10.117447},{"c":10.26,"h":10.455,"l":10.02,"n":7202,"o":10.09,"t":"2025-09-02T04:00:00Z","v":392952,"vw":10.286062},{"c":10.23,"h":10.35,"l":10.19,"n":4241,"o":10.2,"t":"2025-09-03T04:00:00Z","v":200184,"vw":10.244822},{"c":10.36,"h":10.44,"l":10.2475,"n":5546,"o":10.29,"t":"2025-09-04T04:00:00Z","v":217887,"vw":10.363762},{"c":10.2,"h":10.42,"l":10.09,"n":6295,"o":10.38,"t":"2025-09-05T04:00:00Z","v":248994,"vw":10.202088},{"c":10.31,"h":10.35,"l":10.16,"n":6051,"o":10.23,"t":"2025-09-08T04:00:00Z","v":262666,"vw":10.273361},{"c":10.05,"h":10.22,"l":9.99,"n":4441,"o":10.2,"t":"2025-09-09T04:00:00Z","v":192496,"vw":10.050494},{"c":10.11,"h":10.12,"l":9.98,"n":5114,"o":10.01,"t":"2025-09-10T04:00:00Z","v":197240,"vw":10.066705},{"c":10.31,"h":10.39,"l":10.115,"n":5417,"o":10.18,"t":"2025-09-11T04:00:00Z","v":181640,"vw":10.288494},{"c":10.16,"h":10.24,"l":10.06,"n":4582,"o":10.24,"t":"2025-09-12T04:00:00Z","v":183764,"vw":10.133806},{"c":10.44,"h":10.52,"l":10.145,"n":5832,"o":10.2,"t":"2025-09-15T04:00:00Z","v":250609,"vw":10.411166},{"c":10.3,"h":10.49,"l":10.21,"n":7775,"o":10.49,"t":"2025-09-16T04:00:00Z","v":398019,"vw":10.292695},{"c":10.1,"h":10.4,"l":10.0501,"n":5610,"o":10.33,"t":"2025-09-17T04:00:00Z","v":228815,"vw":10.16385},{"c":10.21,"h":10.3,"l":10.08,"n":4200,"o":10.14,"t":"2025-09-18T04:00:00Z","v":191517,"vw":10.199862},{"c":9.86,"h":10.27,"l":9.84,"n":4070,"o":10.27,"t":"2025-09-19T04:00:00Z","v":409763,"vw":9.968685},{"c":9.94,"h":10.03,"l":9.75,"n":4080,"o":9.84,"t":"2025-09-22T04:00:00Z","v":212038,"vw":9.923245},{"c":9.86,"h":10.06,"l":9.79,"n":4411,"o":9.99,"t":"2025-09-23T04:00:00Z","v":213731,"vw":9.893235},{"c":9.91,"h":10.06,"l":9.845,"n":4929,"o":9.87,"t":"2025-09-24T04:00:00Z","v":246362,"vw":9.930343},{"c":9.98,"h":9.98,"l":9.7191,"n":3970,"o":9.85,"t":"2025-09-25T04:00:00Z","v":198740,"vw":9.912576},{"c":9.84,"h":10.06,"l":9.75,"n":4400,"o":9.98,"t":"2025-09-26T04:00:00Z","v":237772,"vw":9.839287},{"c":9.71,"h":9.95,"l":9.61,"n":4305,"o":9.95,"t":"2025-09-29T04:00:00Z","v":362361,"vw":9.702616},{"c":9.93,"h":9.94,"l":9.62,"n":4870,"o":9.72,"t":"2025-09-30T04:00:00Z","v":355648,"vw":9.856228},{"c":9.72,"h":9.85,"l":9.6522,"n":6417,"o":9.82,"t":"2025-10-01T04:00:00Z","v":311026,"vw":9.743812},{"c":9.5,"h":9.75,"l":9.4601,"n":4681,"o":9.75,"t":"2025-10-02T04:00:00Z","v":278002,"vw":9.557167},{"c":9.45,"h":9.655,"l":9.3,"n":4948,"o":9.54,"t":"2025-10-03T04:00:00Z","v":267676,"vw":9.430879},{"c":9.24,"h":9.515,"l":9.21,"n":4396,"o":9.48,"t":"2025-10-06T04:00:00Z","v":352032,"vw":9.280433},{"c":9.04,"h":9.23,"l":9.01,"n":5305,"o":9.23,"t":"2025-10-07T04:00:00Z","v":258583,"vw":9.080914},{"c":9.21,"h":9.21,"l":9.02,"n":3514,"o":9.09,"t":"2025-10-08T04:00:00Z","v":153407,"vw":9.161517},{"c":9.05,"h":9.2,"l":8.98,"n":3347,"o":9.2,"t":"2025-10-09T04:00:00Z","v":146122,"vw":9.050824},{"c":8.8,"h":9.1,"l":8.79,"n":4007,"o":9.03,"t":"2025-10-10T04:00:00Z","v":221028,"vw":8.868184},{"c":8.92,"h":8.94,"l":8.81,"n":4197,"o":8.86,"t":"2025-10-13T04:00:00Z","v":164304,"vw":8.894806},{"c":8.91,"h":8.98,"l":8.73,"n":3885,"o":8.8,"t":"2025-10-14T04:00:00Z","v":153689,"vw":8.89614},{"c":9.21,"h":9.21,"l":8.85,"n":3771,"o":8.97,"t":"2025-10-15T04:00:00Z","v":232959,"vw":9.117494},{"c":8.99,"h":9.27,"l":8.96,"n":3323,"o":9.22,"t":"2025-10-16T04:00:00Z","v":180498,"vw":9.046572},{"c":8.74,"h":8.965,"l":8.722,"n":4244,"o":8.85,"t":"2025-10-17T04:00:00Z","v":186597,"vw":8.807547},{"c":8.97,"h":9.015,"l":8.81,"n":3892,"o":8.86,"t":"2025-10-20T04:00:00Z","v":143984,"vw":8.940388},{"c":9,"h":9.07,"l":8.831,"n":3528,"o":8.93,"t":"2025-10-21T04:00:00Z","v":153699,"vw":9.001347},{"c":9.1,"h":9.1,"l":8.87,"n":5341,"o":9.05,"t":"2025-10-22T04:00:00Z","v":285787,"vw":9.028733},{"c":9.37,"h":9.65,"l":9.3,"n":5098,"o":9.56,"t":"2025-10-23T04:00:00Z","v":286554,"vw":9.429691},{"c":9.51,"h":9.6,"l":9.34,"n":4811,"o":9.43,"t":"2025-10-24T04:00:00Z","v":168373,"vw":9.512426},{"c":9.36,"h":9.5741,"l":9.17,"n":4411,"o":9.51,"t":"2025-10-27T04:00:00Z","v":217179,"vw":9.345284},{"c":9.32,"h":9.47,"l":9.2604,"n":4855,"o":9.32,"t":"2025-10-28T04:00:00Z","v":157986,"vw":9.326016},{"c":9.14,"h":9.52,"l":9.04,"n":3675,"o":9.29,"t":"2025-10-29T04:00:00Z","v":144437,"vw":9.210799},{"c":9.19,"h":9.25,"l":9.05,"n":4023,"o":9.05,"t":"2025-10-30T04:00:00Z","v":156936,"vw":9.179195},{"c":9.075,"h":9.18,"l":8.96,"n":3865,"o":9.15,"t":"2025-10-31T04:00:00Z","v":124082,"vw":9.084977},{"c":9.06,"h":9.1,"l":8.97,"n":3740,"o":9.06,"t":"2025-11-03T05:00:00Z","v":148572,"vw":9.056862},{"c":8.49,"h":8.96,"l":8.14,"n":9011,"o":8.75,"t":"2025-11-04T05:00:00Z","v":535214,"vw":8.472702},{"c":8.63,"h":8.785,"l":8.44,"n":5400,"o":8.52,"t":"2025-11-05T05:00:00Z","v":311791,"vw":8.641665},{"c":6.7,"h":7.68,"l":6.5635,"n":15190,"o":7.65,"t":"2025-11-06T05:00:00Z","v":1262207,"vw":6.841171},{"c":6.85,"h":6.94,"l":6.4465,"n":11447,"o":6.72,"t":"2025-11-07T05:00:00Z","v":1011636,"vw":6.694802},{"c":6.99,"h":7.1525,"l":6.65,"n":7044,"o":6.85,"t":"2025-11-10T05:00:00Z","v":632894,"vw":6.957932},{"c":7.01,"h":7.16,"l":6.88,"n":6120,"o":6.96,"t":"2025-11-11T05:00:00Z","v":439574,"vw":7.015797},{"c":7.2,"h":7.36,"l":6.98,"n":8630,"o":6.99,"t":"2025-11-12T05:00:00Z","v":610309,"vw":7.232132},{"c":6.86,"h":7.17,"l":6.85,"n":6827,"o":7.14,"t":"2025-11-13T05:00:00Z","v":374561,"vw":6.963952},{"c":6.79,"h":6.92,"l":6.67,"n":6858,"o":6.7,"t":"2025-11-14T05:00:00Z","v":424626,"vw":6.806269},{"c":6.64,"h":6.98,"l":6.63,"n":7754,"o":6.79,"t":"2025-11-17T05:00:00Z","v":412909,"vw":6.745394},{"c":6.75,"h":6.88,"l":6.61,"n":8258,"o":6.61,"t":"2025-11-18T05:00:00Z","v":500416,"vw":6.762501},{"c":6.64,"h":6.8799,"l":6.605,"n":6570,"o":6.75,"t":"2025-11-19T05:00:00Z","v":371453,"vw":6.68466},{"c":6.63,"h":6.825,"l":6.605,"n":8535,"o":6.73,"t":"2025-11-20T05:00:00Z","v":491002,"vw":6.726259},{"c":6.76,"h":6.94,"l":6.53,"n":6480,"o":6.62,"t":"2025-11-21T05:00:00Z","v":352266,"vw":6.787173},{"c":6.7,"h":6.77,"l":6.56,"n":5864,"o":6.72,"t":"2025-11-24T05:00:00Z","v":406326,"vw":6.684831},{"c":6.81,"h":6.815,"l":6.689,"n":4613,"o":6.75,"t":"2025-11-25T05:00:00Z","v":213130,"vw":6.77499},{"c":6.85,"h":6.875,"l":6.725,"n":5018,"o":6.8,"t":"2025-11-26T05:00:00Z","v":287371,"vw":6.815754},{"c":6.8,"h":6.9075,"l":6.73,"n":1863,"o":6.86,"t":"2025-11-28T05:00:00Z","v":103200,"vw":6.785157},{"c":7.26,"h":7.4,"l":7.07,"n":9252,"o":7.18,"t":"2025-12-01T05:00:00Z","v":753269,"vw":7.29718},{"c":7.31,"h":7.6,"l":7.21,"n":8723,"o":7.26,"t":"2025-12-02T05:00:00Z","v":698994,"vw":7.397326},{"c":7.64,"h":7.67,"l":7.33,"n":6825,"o":7.33,"t":"2025-12-03T05:00:00Z","v":515054,"vw":7.553359},{"c":7.63,"h":7.74,"l":7.57,"n":5615,"o":7.57,"t":"2025-12-04T05:00:00Z","v":393586,"vw":7.643084},{"c":7.31,"h":7.68,"l":7.29,"n":10505,"o":7.59,"t":"2025-12-05T05:00:00Z","v":1488900,"vw":7.415358},{"c":7.26,"h":7.4865,"l":7.1,"n":7644,"o":7.37,"t":"2025-12-08T05:00:00Z","v":664204,"vw":7.257087},{"c":6.99,"h":7.27,"l":6.985,"n":5231,"o":7.25,"t":"2025-12-09T05:00:00Z","v":317676,"vw":7.019154},{"c":7.19,"h":7.26,"l":6.875,"n":7504,"o":6.94,"t":"2025-12-10T05:00:00Z","v":490300,"vw":7.088545},{"c":7.42,"h":7.465,"l":7.19,"n":5367,"o":7.23,"t":"2025-12-11T05:00:00Z","v":344486,"vw":7.401719},{"c":7.46,"h":7.62,"l":7.41,"n":6303,"o":7.56,"t":"2025-12-12T05:00:00Z","v":458122,"vw":7.492831},{"c":7.36,"h":7.53,"l":7.31,"n":7554,"o":7.47,"t":"2025-12-15T05:00:00Z","v":513071,"vw":7.385122},{"c":7.41,"h":7.5,"l":7.25,"n":6585,"o":7.37,"t":"2025-12-16T05:00:00Z","v":445722,"vw":7.436119},{"c":7.36,"h":7.5,"l":7.33,"n":6320,"o":7.36,"t":"2025-12-17T05:00:00Z","v":460599,"vw":7.392075},{"c":7.32,"h":7.53,"l":7.24,"n":6749,"o":7.41,"t":"2025-12-18T05:00:00Z","v":397833,"vw":7.368945},{"c":7.05,"h":7.35,"l":7.015,"n":4741,"o":7.33,"t":"2025-12-19T05:00:00Z","v":402556,"vw":7.101548},{"c":6.94,"h":7.1,"l":6.825,"n":4853,"o":7.09,"t":"2025-12-22T05:00:00Z","v":267342,"vw":6.956913},{"c":6.95,"h":6.99,"l":6.81,"n":3590,"o":6.91,"t":"2025-12-23T05:00:00Z","v":223352,"vw":6.946339},{"c":6.96,"h":6.99,"l":6.89,"n":1802,"o":6.95,"t":"2025-12-24T05:00:00Z","v":93840,"vw":6.957766},{"c":7,"h":7.01,"l":6.92,"n":2571,"o":6.97,"t":"2025-12-26T05:00:00Z","v":187917,"vw":6.981943},{"c":6.85,"h":7,"l":6.85,"n":3812,"o":7,"t":"2025-12-29T05:00:00Z","v":224424,"vw":6.876056},{"c":6.85,"h":6.94,"l":6.8,"n":3676,"o":6.84,"t":"2025-12-30T05:00:00Z","v":192721,"vw":6.876359},{"c":6.85,"h":6.93,"l":6.765,"n":3277,"o":6.82,"t":"2025-12-31T05:00:00Z","v":304342,"vw":6.829549},{"c":6.8,"h":6.92,"l":6.75,"n":4433,"o":6.87,"t":"2026-01-02T05:00:00Z","v":203607,"vw":6.803895},{"c":6.98,"h":7.08,"l":6.83,"n":4081,"o":6.83,"t":"2026-01-05T05:00:00Z","v":216483,"vw":6.997851},{"c":6.98,"h":7.02,"l":6.85,"n":5667,"o":6.94,"t":"2026-01-06T05:00:00Z","v":296792,"vw":6.94319},{"c":7.04,"h":7.095,"l":6.96,"n":3818,"o":7.01,"t":"2026-01-07T05:00:00Z","v":202055,"vw":7.033296},{"c":7.1,"h":7.12,"l":6.99,"n":3841,"o":6.99,"t":"2026-01-08T05:00:00Z","v":275319,"vw":7.065584},{"c":7.15,"h":7.245,"l":7.05,"n":4310,"o":7.1,"t":"2026-01-09T05:00:00Z","v":197472,"vw":7.158556},{"c":7.33,"h":7.345,"l":7.1,"n":3929,"o":7.13,"t":"2026-01-12T05:00:00Z","v":191856,"vw":7.271482},{"c":7.28,"h":7.45,"l":7.28,"n":4282,"o":7.33,"t":"2026-01-13T05:00:00Z","v":185227,"vw":7.320979},{"c":7.26,"h":7.35,"l":7.23,"n":3392,"o":7.28,"t":"2026-01-14T05:00:00Z","v":177789,"vw":7.278803},{"c":7.42,"h":7.47,"l":7.245,"n":4312,"o":7.28,"t":"2026-01-15T05:00:00Z","v":254973,"vw":7.395759},{"c":7.48,"h":7.5,"l":7.37,"n":4657,"o":7.41,"t":"2026-01-16T05:00:00Z","v":356543,"vw":7.466023},{"c":7.23,"h":7.44,"l":7.225,"n":5288,"o":7.38,"t":"2026-01-20T05:00:00Z","v":270532,"vw":7.278856},{"c":7.35,"h":7.37,"l":7.14,"n":5557,"o":7.27,"t":"2026-01-21T05:00:00Z","v":238410,"vw":7.305819},{"c":7.47,"h":7.485,"l":7.37,"n":3729,"o":7.37,"t":"2026-01-22T05:00:00Z","v":201318,"vw":7.448877},{"c":7.25,"h":7.4484,"l":7.245,"n":4282,"o":7.43,"t":"2026-01-23T05:00:00Z","v":210647,"vw":7.29604},{"c":7.17,"h":7.265,"l":7.085,"n":3014,"o":7.25,"t":"2026-01-26T05:00:00Z","v":141251,"vw":7.157218},{"c":7.23,"h":7.275,"l":7.12,"n":3336,"o":7.16,"t":"2026-01-27T05:00:00Z","v":130109,"vw":7.229529},{"c":7.14,"h":7.31,"l":7.04,"n":3834,"o":7.25,"t":"2026-01-28T05:00:00Z","v":171757,"vw":7.15387},{"c":7.14,"h":7.19,"l":7.03,"n":3647,"o":7.17,"t":"2026-01-29T05:00:00Z","v":138695,"vw":7.121078},{"c":7.17,"h":7.1971,"l":7.03,"n":3566,"o":7.03,"t":"2026-01-30T05:00:00Z","v":193784,"vw":7.128592},{"c":7.38,"h":7.4,"l":7.105,"n":4969,"o":7.14,"t":"2026-02-02T05:00:00Z","v":219646,"vw":7.316663},{"c":7.54,"h":7.56,"l":7.33,"n":6313,"o":7.4,"t":"2026-02-03T05:00:00Z","v":231587,"vw":7.483105},{"c":7.62,"h":7.7,"l":7.5781,"n":6360,"o":7.59,"t":"2026-02-04T05:00:00Z","v":296600,"vw":7.634686},{"c":7.21,"h":7.615,"l":7.18,"n":5744,"o":7.54,"t":"2026-02-05T05:00:00Z","v":234179,"vw":7.30979},{"c":7.41,"h":7.47,"l":7.23,"n":4184,"o":7.23,"t":"2026-02-06T05:00:00Z","v":197425,"vw":7.399679},{"c":7.33,"h":7.54,"l":7.3,"n":4316,"o":7.42,"t":"2026-02-09T05:00:00Z","v":159713,"vw":7.36396},{"c":7.4,"h":7.558,"l":7.29,"n":4598,"o":7.33,"t":"2026-02-10T05:00:00Z","v":197605,"vw":7.421239},{"c":7.53,"h":7.565,"l":7.375,"n":5003,"o":7.46,"t":"2026-02-11T05:00:00Z","v":219821,"vw":7.503342},{"c":7.3,"h":7.64,"l":7.245,"n":4927,"o":7.53,"t":"2026-02-12T05:00:00Z","v":261770,"vw":7.35559},{"c":7.4,"h":7.47,"l":7.21,"n":5347,"o":7.35,"t":"2026-02-13T05:00:00Z","v":251924,"vw":7.397175},{"c":7.24,"h":7.39,"l":7.15,"n":5643,"o":7.39,"t":"2026-02-17T05:00:00Z","v":323112,"vw":7.229815},{"c":7.25,"h":7.31,"l":7.15,"n":4010,"o":7.23,"t":"2026-02-18T05:00:00Z","v":201630,"vw":7.224579},{"c":7.33,"h":7.445,"l":7.14,"n":6165,"o":7.23,"t":"2026-02-19T05:00:00Z","v":316648,"vw":7.32175},{"c":7.38,"h":7.42,"l":7.16,"n":4290,"o":7.28,"t":"2026-02-20T05:00:00Z","v":269000,"vw":7.361537},{"c":7.2,"h":7.37,"l":7.02,"n":5658,"o":7.37,"t":"2026-02-23T05:00:00Z","v":454250,"vw":7.19768},{"c":7.12,"h":7.22,"l":7.015,"n":5595,"o":7.22,"t":"2026-02-24T05:00:00Z","v":281014,"vw":7.101346},{"c":7.18,"h":7.2,"l":6.95,"n":4512,"o":7.16,"t":"2026-02-25T05:00:00Z","v":266036,"vw":7.137482},{"c":7.15,"h":7.29,"l":6.95,"n":6153,"o":7.2,"t":"2026-02-26T05:00:00Z","v":246430,"vw":7.129252},{"c":7.11,"h":7.16,"l":6.9699,"n":3613,"o":7.05,"t":"2026-02-27T05:00:00Z","v":212921,"vw":7.099479},{"c":7.26,"h":7.265,"l":7.02,"n":3862,"o":7.1,"t":"2026-03-02T05:00:00Z","v":194285,"vw":7.210082},{"c":7.14,"h":7.19,"l":6.93,"n":4379,"o":7.06,"t":"2026-03-03T05:00:00Z","v":194360,"vw":7.105469},{"c":7.1,"h":7.335,"l":6.85,"n":6269,"o":7.14,"t":"2026-03-04T05:00:00Z","v":407475,"vw":7.160287},{"c":6.35,"h":6.91,"l":6.095,"n":14801,"o":6.5,"t":"2026-03-05T05:00:00Z","v":898949,"vw":6.526693},{"c":6.2,"h":6.49,"l":6.095,"n":11413,"o":6.36,"t":"2026-03-06T05:00:00Z","v":590491,"vw":6.239841},{"c":6.06,"h":6.25,"l":5.95,"n":11745,"o":6.2,"t":"2026-03-09T04:00:00Z","v":734036,"vw":6.046701},{"c":5.98,"h":6.14,"l":5.95,"n":8150,"o":6.02,"t":"2026-03-10T04:00:00Z","v":445284,"vw":6.014943},{"c":5.93,"h":6.01,"l":5.84,"n":6387,"o":5.95,"t":"2026-03-11T04:00:00Z","v":485367,"vw":5.907212},{"c":5.8,"h":5.92,"l":5.775,"n":6662,"o":5.86,"t":"2026-03-12T04:00:00Z","v":473513,"vw":5.837826},{"c":5.76,"h":5.84,"l":5.62,"n":6041,"o":5.82,"t":"2026-03-13T04:00:00Z","v":524955,"vw":5.703849},{"c":5.89,"h":5.935,"l":5.79,"n":6662,"o":5.84,"t":"2026-03-16T04:00:00Z","v":376226,"vw":5.868792},{"c":6.11,"h":6.13,"l":5.915,"n":6745,"o":5.92,"t":"2026-03-17T04:00:00Z","v":422466,"vw":6.05649},{"c":5.97,"h":6.145,"l":5.96,"n":5280,"o":6.09,"t":"2026-03-18T04:00:00Z","v":399824,"vw":6.034617},{"c":5.92,"h":6.02,"l":5.88,"n":4783,"o":5.89,"t":"2026-03-19T04:00:00Z","v":307850,"vw":5.927342},{"c":5.81,"h":5.95,"l":5.78,"n":4223,"o":5.93,"t":"2026-03-20T04:00:00Z","v":425434,"vw":5.830831},{"c":6.01,"h":6.125,"l":5.95,"n":5767,"o":5.96,"t":"2026-03-23T04:00:00Z","v":363553,"vw":6.049661},{"c":6.12,"h":6.2,"l":5.93,"n":5085,"o":5.93,"t":"2026-03-24T04:00:00Z","v":464458,"vw":6.117473},{"c":6.22,"h":6.24,"l":6.08,"n":4799,"o":6.18,"t":"2026-03-25T04:00:00Z","v":306905,"vw":6.180852},{"c":6.22,"h":6.36,"l":6.13,"n":5336,"o":6.13,"t":"2026-03-26T04:00:00Z","v":463250,"vw":6.254072},{"c":5.76,"h":6.21,"l":5.74,"n":3939,"o":6.18,"t":"2026-03-27T04:00:00Z","v":276737,"vw":5.875729},{"c":5.72,"h":6.035,"l":5.635,"n":7993,"o":5.88,"t":"2026-03-30T04:00:00Z","v":518599,"vw":5.718737},{"c":5.88,"h":5.895,"l":5.68,"n":7174,"o":5.81,"t":"2026-03-31T04:00:00Z","v":564243,"vw":5.817643},{"c":5.79,"h":5.935,"l":5.765,"n":5972,"o":5.9,"t":"2026-04-01T04:00:00Z","v":325588,"vw":5.838554},{"c":5.84,"h":5.92,"l":5.66,"n":4815,"o":5.74,"t":"2026-04-02T04:00:00Z","v":249027,"vw":5.80282},{"c":5.84,"h":5.91,"l":5.81,"n":4023,"o":5.83,"t":"2026-04-06T04:00:00Z","v":195522,"vw":5.848942},{"c":5.86,"h":5.895,"l":5.78,"n":4891,"o":5.78,"t":"2026-04-07T04:00:00Z","v":308489,"vw":5.848932},{"c":6.09,"h":6.22,"l":6.06,"n":4543,"o":6.1,"t":"2026-04-08T04:00:00Z","v":355007,"vw":6.114415},{"c":6.15,"h":6.22,"l":6.02,"n":2784,"o":6.02,"t":"2026-04-09T04:00:00Z","v":179515,"vw":6.146582},{"c":6,"h":6.17,"l":5.985,"n":3625,"o":6.14,"t":"2026-04-10T04:00:00Z","v":186246,"vw":6.033286},{"c":6.17,"h":6.18,"l":5.94,"n":4099,"o":5.94,"t":"2026-04-13T04:00:00Z","v":226658,"vw":6.13924},{"c":6.18,"h":6.235,"l":6.09,"n":5281,"o":6.17,"t":"2026-04-14T04:00:00Z","v":336575,"vw":6.176119},{"c":6.21,"h":6.26,"l":6.0993,"n":3579,"o":6.16,"t":"2026-04-15T04:00:00Z","v":222920,"vw":6.203333},{"c":6.19,"h":6.34,"l":6.115,"n":5189,"o":6.21,"t":"2026-04-16T04:00:00Z","v":399383,"vw":6.213167},{"c":6.34,"h":6.43,"l":6.28,"n":4034,"o":6.3,"t":"2026-04-17T04:00:00Z","v":234843,"vw":6.347104},{"c":6.39,"h":6.49,"l":6.33,"n":2992,"o":6.34,"t":"2026-04-20T04:00:00Z","v":222638,"vw":6.410285},{"c":6.15,"h":6.52,"l":6.14,"n":2964,"o":6.4,"t":"2026-04-21T04:00:00Z","v":197490,"vw":6.26793},{"c":6.2,"h":6.39,"l":6.13,"n":4022,"o":6.2,"t":"2026-04-22T04:00:00Z","v":228766,"vw":6.195987},{"c":6.35,"h":6.395,"l":6.13,"n":3671,"o":6.23,"t":"2026-04-23T04:00:00Z","v":216809,"vw":6.332612},{"c":6.3,"h":6.36,"l":6.26,"n":3235,"o":6.34,"t":"2026-04-24T04:00:00Z","v":155981,"vw":6.314605},{"c":6.33,"h":6.405,"l":6.28,"n":5542,"o":6.32,"t":"2026-04-27T04:00:00Z","v":343643,"vw":6.336429},{"c":6.34,"h":6.35,"l":6.24,"n":3719,"o":6.34,"t":"2026-04-28T04:00:00Z","v":145685,"vw":6.300291},{"c":6.08,"h":6.31,"l":6.06,"n":3546,"o":6.29,"t":"2026-04-29T04:00:00Z","v":210175,"vw":6.132109},{"c":6.26,"h":6.27,"l":6.01,"n":2927,"o":6.08,"t":"2026-04-30T04:00:00Z","v":160254,"vw":6.231788},{"c":6.25,"h":6.31,"l":6.19,"n":3912,"o":6.23,"t":"2026-05-01T04:00:00Z","v":235575,"vw":6.247723},{"c":6.18,"h":6.3,"l":6.08,"n":4833,"o":6.2,"t":"2026-05-04T04:00:00Z","v":212731,"vw":6.186862},{"c":6.29,"h":6.4,"l":6.23,"n":5200,"o":6.24,"t":"2026-05-05T04:00:00Z","v":372267,"vw":6.306741},{"c":6.54,"h":6.58,"l":6.255,"n":5319,"o":6.37,"t":"2026-05-06T04:00:00Z","v":374043,"vw":6.416897},{"c":5.3,"h":5.7154,"l":5.21,"n":14188,"o":5.7,"t":"2026-05-07T04:00:00Z","v":1293668,"vw":5.339785},{"c":5.25,"h":5.4,"l":5.23,"n":6507,"o":5.3,"t":"2026-05-08T04:00:00Z","v":562484,"vw":5.308003},{"c":5.11,"h":5.25,"l":5.1,"n":10039,"o":5.25,"t":"2026-05-11T04:00:00Z","v":710963,"vw":5.180733},{"c":4.96,"h":5.17,"l":4.94,"n":6790,"o":5.15,"t":"2026-05-12T04:00:00Z","v":794686,"vw":4.998039},{"c":4.92,"h":4.97,"l":4.785,"n":6642,"o":4.95,"t":"2026-05-13T04:00:00Z","v":640233,"vw":4.86948},{"c":4.84,"h":5,"l":4.815,"n":4426,"o":4.933,"t":"2026-05-14T04:00:00Z","v":420677,"vw":4.883231},{"c":4.92,"h":5.01,"l":4.7,"n":9294,"o":4.78,"t":"2026-05-15T04:00:00Z","v":797868,"vw":4.896023},{"c":4.95,"h":5.09,"l":4.92,"n":6882,"o":5.01,"t":"2026-05-18T04:00:00Z","v":789494,"vw":4.976818},{"c":4.89,"h":5.01,"l":4.82,"n":5821,"o":4.92,"t":"2026-05-19T04:00:00Z","v":499128,"vw":4.910123},{"c":4.96,"h":5.01,"l":4.64,"n":9602,"o":4.9,"t":"2026-05-20T04:00:00Z","v":801119,"vw":4.933607},{"c":5.17,"h":5.325,"l":4.93,"n":10549,"o":5.03,"t":"2026-05-21T04:00:00Z","v":1244381,"vw":5.160821},{"c":5.06,"h":5.2308,"l":5.05,"n":5511,"o":5.14,"t":"2026-05-22T04:00:00Z","v":496976,"vw":5.099301},{"c":5.13,"h":5.24,"l":5.085,"n":6897,"o":5.1,"t":"2026-05-26T04:00:00Z","v":589840,"vw":5.152407},{"c":5.42,"h":5.43,"l":5.155,"n":9159,"o":5.18,"t":"2026-05-27T04:00:00Z","v":852380,"vw":5.27768},{"c":5.37,"h":5.44,"l":5.32,"n":4814,"o":5.41,"t":"2026-05-28T04:00:00Z","v":367372,"vw":5.372627},{"c":5.32,"h":5.4,"l":5.25,"n":4356,"o":5.34,"t":"2026-05-29T04:00:00Z","v":410003,"vw":5.340079},{"c":5.24,"h":5.356,"l":5.16,"n":5283,"o":5.3,"t":"2026-06-01T04:00:00Z","v":380158,"vw":5.246484},{"c":5.3,"h":5.355,"l":5.21,"n":3919,"o":5.21,"t":"2026-06-02T04:00:00Z","v":331172,"vw":5.297867},{"c":5.27,"h":5.31,"l":5.225,"n":4822,"o":5.28,"t":"2026-06-03T04:00:00Z","v":344436,"vw":5.260146},{"c":5.5,"h":5.53,"l":5.295,"n":8134,"o":5.3,"t":"2026-06-04T04:00:00Z","v":595165,"vw":5.463813},{"c":5.36,"h":5.54,"l":5.33,"n":7823,"o":5.5,"t":"2026-06-05T04:00:00Z","v":454251,"vw":5.417297},{"c":5.45,"h":5.4942,"l":5.4,"n":5135,"o":5.43,"t":"2026-06-08T04:00:00Z","v":282510,"vw":5.453988},{"c":5.54,"h":5.67,"l":5.47,"n":7385,"o":5.48,"t":"2026-06-09T04:00:00Z","v":464501,"vw":5.537542},{"c":5.45,"h":5.69,"l":5.44,"n":7317,"o":5.54,"t":"2026-06-10T04:00:00Z","v":514003,"vw":5.521614},{"c":5.59,"h":5.62,"l":5.315,"n":6488,"o":5.53,"t":"2026-06-11T04:00:00Z","v":561290,"vw":5.477103},{"c":5.78,"h":5.815,"l":5.61,"n":5433,"o":5.61,"t":"2026-06-12T04:00:00Z","v":391291,"vw":5.743961},{"c":5.59,"h":5.898,"l":5.585,"n":5014,"o":5.8,"t":"2026-06-15T04:00:00Z","v":451265,"vw":5.719168},{"c":5.56,"h":5.72,"l":5.5505,"n":5238,"o":5.6,"t":"2026-06-16T04:00:00Z","v":416699,"vw":5.587419},{"c":5.63,"h":5.745,"l":5.545,"n":7833,"o":5.56,"t":"2026-06-17T04:00:00Z","v":913780,"vw":5.652484},{"c":5.88,"h":5.92,"l":5.64,"n":5419,"o":5.72,"t":"2026-06-18T04:00:00Z","v":482589,"vw":5.816356},{"c":5.76,"h":5.935,"l":5.715,"n":6023,"o":5.88,"t":"2026-06-22T04:00:00Z","v":506677,"vw":5.765395},{"c":5.76,"h":5.885,"l":5.71,"n":4702,"o":5.71,"t":"2026-06-23T04:00:00Z","v":309382,"vw":5.800804},{"c":5.78,"h":5.905,"l":5.76,"n":5370,"o":5.76,"t":"2026-06-24T04:00:00Z","v":275248,"vw":5.805199},{"c":5.57,"h":5.805,"l":5.485,"n":6253,"o":5.78,"t":"2026-06-25T04:00:00Z","v":437498,"vw":5.638474},{"c":5.56,"h":5.64,"l":5.435,"n":4759,"o":5.58,"t":"2026-06-26T04:00:00Z","v":754555,"vw":5.54891},{"c":5.48,"h":5.61,"l":5.395,"n":5336,"o":5.61,"t":"2026-06-29T04:00:00Z","v":447331,"vw":5.492302},{"c":5.74,"h":5.765,"l":5.41,"n":7184,"o":5.44,"t":"2026-06-30T04:00:00Z","v":683653,"vw":5.673145},{"c":5.67,"h":5.985,"l":5.655,"n":9672,"o":5.75,"t":"2026-07-01T04:00:00Z","v":842348,"vw":5.831519},{"c":5.99,"h":6.03,"l":5.69,"n":8932,"o":5.72,"t":"2026-07-02T04:00:00Z","v":761997,"vw":5.960479},{"c":6.02,"h":6.55,"l":5.985,"n":10185,"o":6.4,"t":"2026-07-06T04:00:00Z","v":835062,"vw":6.160234},{"c":6.33,"h":6.37,"l":5.98,"n":11658,"o":6.04,"t":"2026-07-07T04:00:00Z","v":1113220,"vw":6.224132},{"c":6.44,"h":6.49,"l":6.165,"n":10234,"o":6.32,"t":"2026-07-08T04:00:00Z","v":967476,"vw":6.332152},{"c":6.41,"h":6.56,"l":6.33,"n":7225,"o":6.42,"t":"2026-07-09T04:00:00Z","v":541779,"vw":6.43498},{"c":6.45,"h":6.46,"l":6.35,"n":5427,"o":6.4,"t":"2026-07-10T04:00:00Z","v":280000,"vw":6.426923},{"c":6.2,"h":6.48,"l":6.06,"n":9118,"o":6.43,"t":"2026-07-13T04:00:00Z","v":705449,"vw":6.191694},{"c":6.23,"h":6.31,"l":6.205,"n":5578,"o":6.21,"t":"2026-07-14T04:00:00Z","v":411183,"vw":6.247703},{"c":6.23,"h":6.33,"l":6.13,"n":5031,"o":6.23,"t":"2026-07-15T04:00:00Z","v":294997,"vw":6.220757},{"c":6.31,"h":6.325,"l":6.19,"n":5967,"o":6.23,"t":"2026-07-16T04:00:00Z","v":410743,"vw":6.274083},{"c":6.17,"h":6.295,"l":6.155,"n":5315,"o":6.24,"t":"2026-07-17T04:00:00Z","v":292280,"vw":6.207605},{"c":6.11,"h":6.19,"l":5.985,"n":6814,"o":6.17,"t":"2026-07-20T04:00:00Z","v":443277,"vw":6.065186},{"c":6,"h":6.145,"l":5.98,"n":5173,"o":6.09,"t":"2026-07-21T04:00:00Z","v":370858,"vw":6.012628},{"c":6.19,"h":6.2,"l":6.01,"n":5715,"o":6.01,"t":"2026-07-22T04:00:00Z","v":287037,"vw":6.134605},{"c":6.33,"h":6.36,"l":6.26,"n":5343,"o":6.27,"t":"2026-07-23T04:00:00Z","v":368271,"vw":6.313109},{"c":6.34,"h":6.35,"l":6.21,"n":5040,"o":6.33,"t":"2026-07-24T04:00:00Z","v":293867,"vw":6.306598},{"c":6.24,"h":6.47,"l":6.24,"n":7391,"o":6.4,"t":"2026-07-27T04:00:00Z","v":483572,"vw":6.328815},{"c":6.16,"h":6.32,"l":6.09,"n":5760,"o":6.26,"t":"2026-07-28T04:00:00Z","v":334893,"vw":6.193236},{"c":5.84,"h":6.195,"l":5.8,"n":7725,"o":6.16,"t":"2026-07-29T04:00:00Z","v":638044,"vw":5.928855},{"c":5.8,"h":5.97,"l":5.72,"n":4357,"o":5.88,"t":"2026-07-30T04:00:00Z","v":327377,"vw":5.799789},{"c":6.04,"h":6.065,"l":5.82,"n":6309,"o":5.82,"t":"2026-07-31T04:00:00Z","v":479265,"vw":5.973876},{"c":6.23,"h":6.27,"l":6.15,"n":6010,"o":6.18,"t":"2026-08-03T04:00:00Z","v":344976,"vw":6.221497},{"c":6.32,"h":6.335,"l":6.17,"n":7442,"o":6.26,"t":"2026-08-04T04:00:00Z","v":565930,"vw":6.255147},{"c":6.22,"h":6.35,"l":6.155,"n":5924,"o":6.34,"t":"2026-08-05T04:00:00Z","v":500650,"vw":6.205438},{"c":5.655,"h":6.41,"l":5.5204,"n":11816,"o":6.41,"t":"2026-08-06T04:00:00Z","v":1056788,"vw":5.761406},{"c":5.595,"h":5.77,"l":5.57,"n":8441,"o":5.68,"t":"2026-08-07T04:00:00Z","v":792377,"vw":5.65216},{"c":5.7,"h":5.77,"l":5.565,"n":9675,"o":5.6,"t":"2026-08-10T04:00:00Z","v":599840,"vw":5.690316},{"c":5.53,"h":5.75,"l":5.53,"n":6073,"o":5.72,"t":"2026-08-11T04:00:00Z","v":491767,"vw":5.594289},{"c":5.6,"h":5.625,"l":5.5,"n":6129,"o":5.56,"t":"2026-08-12T04:00:00Z","v":466620,"vw":5.575472},{"c":5.665,"h":5.72,"l":5.61,"n":4532,"o":5.63,"t":"2026-08-13T04:00:00Z","v":298519,"vw":5.678329},{"c":5.67,"h":5.735,"l":5.605,"n":4777,"o":5.64,"t":"2026-08-14T04:00:00Z","v":288502,"vw":5.649818},{"c":6.15,"h":6.38,"l":5.515,"n":19829,"o":5.66,"t":"2026-08-17T04:00:00Z","v":2283038,"vw":6.058086},{"c":5.635,"h":6.32,"l":5.53,"n":13455,"o":6.25,"t":"2026-08-18T04:00:00Z","v":1616505,"vw":5.746257},{"c":5.86,"h":5.96,"l":5.65,"n":10260,"o":5.67,"t":"2026-08-19T04:00:00Z","v":893681,"vw":5.857333},{"c":5.57,"h":5.79,"l":5.56,"n":8150,"o":5.765,"t":"2026-08-20T04:00:00Z","v":698007,"vw":5.634259},{"c":5.63,"h":5.7,"l":5.6101,"n":7038,"o":5.67,"t":"2026-08-21T04:00:00Z","v":814107,"vw":5.641386},{"c":5.52,"h":5.71,"l":5.5,"n":7010,"o":5.69,"t":"2026-08-24T04:00:00Z","v":530864,"vw":5.555647},{"c":5.47,"h":5.53,"l":5.41,"n":5880,"o":5.53,"t":"2026-08-25T04:00:00Z","v":611578,"vw":5.475553},{"c":5.29,"h":5.52,"l":5.24,"n":6567,"o":5.51,"t":"2026-08-26T04:00:00Z","v":599991,"vw":5.339211},{"c":5.48,"h":5.59,"l":5.355,"n":7548,"o":5.49,"t":"2026-08-27T04:00:00Z","v":777102,"vw":5.469354},{"c":5.43,"h":5.53,"l":5.34,"n":5680,"o":5.47,"t":"2026-08-28T04:00:00Z","v":620280,"vw":5.414645},{"c":5.34,"h":5.4,"l":5.32,"n":4498,"o":5.39,"t":"2026-08-31T04:00:00Z","v":375778,"vw":5.353271},{"c":5.14,"h":5.335,"l":5.14,"n":5151,"o":5.3,"t":"2026-09-01T04:00:00Z","v":470492,"vw":5.221034},{"c":5.12,"h":5.2099,"l":5.1,"n":6633,"o":5.13,"t":"2026-09-02T04:00:00Z","v":618258,"vw":5.135605},{"c":5.25,"h":5.28,"l":5.135,"n":4983,"o":5.14,"t":"2026-09-03T04:00:00Z","v":409561,"vw":5.21918},{"c":5.35,"h":5.355,"l":5.22,"n":4313,"o":5.22,"t":"2026-09-04T04:00:00Z","v":298367,"vw":5.301315},{"c":5.35,"h":5.4,"l":5.29,"n":4066,"o":5.38,"t":"2026-09-08T04:00:00Z","v":330540,"vw":5.353728},{"c":5.32,"h":5.495,"l":5.29,"n":5716,"o":5.35,"t":"2026-09-09T04:00:00Z","v":485976,"vw":5.361932},{"c":5.35,"h":5.45,"l":5.2977,"n":5718,"o":5.38,"t":"2026-09-10T04:00:00Z","v":598476,"vw":5.383799},{"c":5.405,"h":5.485,"l":5.375,"n":4617,"o":5.47,"t":"2026-09-11T04:00:00Z","v":448315,"vw":5.422638},{"c":5.33,"h":5.405,"l":5.24,"n":5389,"o":5.37,"t":"2026-09-14T04:00:00Z","v":367345,"vw":5.333221},{"c":5.2,"h":5.31,"l":5.14,"n":4969,"o":5.3,"t":"2026-09-15T04:00:00Z","v":424471,"vw":5.194454},{"c":5.21,"h":5.235,"l":5.1,"n":4830,"o":5.21,"t":"2026-09-16T04:00:00Z","v":359559,"vw":5.175182},{"c":5.15,"h":5.32,"l":5.13,"n":5024,"o":5.27,"t":"2026-09-17T04:00:00Z","v":327630,"vw":5.175782},{"c":5.17,"h":5.185,"l":5.1208,"n":3728,"o":5.15,"t":"2026-09-18T04:00:00Z","v":553341,"vw":5.16286},{"c":5.19,"h":5.215,"l":5.095,"n":5585,"o":5.18,"t":"2026-09-21T04:00:00Z","v":559117,"vw":5.150114},{"c":5.23,"h":5.28,"l":5.17,"n":5080,"o":5.22,"t":"2026-09-22T04:00:00Z","v":378845,"vw":5.236867},{"c":5.14,"h":5.22,"l":5.1,"n":6410,"o":5.22,"t":"2026-09-23T04:00:00Z","v":423101,"vw":5.130118},{"c":5.23,"h":5.245,"l":5.07,"n":6585,"o":5.12,"t":"2026-09-24T04:00:00Z","v":820472,"vw":5.151852},{"c":5.16,"h":5.25,"l":5.145,"n":4100,"o":5.23,"t":"2026-09-25T04:00:00Z","v":272466,"vw":5.179827},{"c":5.1,"h":5.155,"l":5.0701,"n":3343,"o":5.15,"t":"2026-09-28T04:00:00Z","v":261545,"vw":5.10072},{"c":5.15,"h":5.17,"l":5.055,"n":4683,"o":5.13,"t":"2026-09-29T04:00:00Z","v":400771,"vw":5.121033},{"c":5.15,"h":5.16,"l":5.06,"n":4329,"o":5.15,"t":"2026-09-30T04:00:00Z","v":681792,"vw":5.127124},{"c":5.25,"h":5.275,"l":5.1269,"n":4598,"o":5.18,"t":"2026-10-01T04:00:00Z","v":320165,"vw":5.219339},{"c":5.23,"h":5.31,"l":5.23,"n":3331,"o":5.3,"t":"2026-10-02T04:00:00Z","v":206688,"vw":5.253296},{"c":5.215,"h":5.24,"l":5.12,"n":3387,"o":5.21,"t":"2026-10-05T04:00:00Z","v":303718,"vw":5.189071},{"c":5.31,"h":5.4077,"l":5.23,"n":3498,"o":5.24,"t":"2026-10-06T04:00:00Z","v":295312,"vw":5.337973},{"c":5.15,"h":5.3,"l":5.105,"n":5445,"o":5.3,"t":"2026-10-07T04:00:00Z","v":349452,"vw":5.15595},{"c":5.17,"h":5.2,"l":5.11,"n":3458,"o":5.17,"t":"2026-10-08T04:00:00Z","v":292518,"vw":5.166298},{"c":5.14,"h":5.19,"l":5.1,"n":3167,"o":5.17,"t":"2026-10-09T04:00:00Z","v":282644,"vw":5.135373},{"c":5.12,"h":5.16,"l":5.11,"n":2725,"o":5.12,"t":"2026-10-12T04:00:00Z","v":174940,"vw":5.127782},{"c":5.16,"h":5.18,"l":5.11,"n":2991,"o":5.16,"t":"2026-10-13T04:00:00Z","v":210283,"vw":5.148426},{"c":5.06,"h":5.11,"l":4.98,"n":5151,"o":5.1,"t":"2026-10-14T04:00:00Z","v":559392,"vw":5.043919},{"c":5.04,"h":5.08,"l":5,"n":4000,"o":5.06,"t":"2026-10-15T04:00:00Z","v":344218,"vw":5.030436},{"c":5.01,"h":5.13,"l":4.95,"n":4326,"o":5.05,"t":"2026-10-16T04:00:00Z","v":401336,"vw":5.001008},{"c":5.14,"h":5.16,"l":5.01,"n":4037,"o":5.1,"t":"2026-10-19T04:00:00Z","v":293843,"vw":5.117378},{"c":5.305,"h":5.34,"l":5.1,"n":6159,"o":5.14,"t":"2026-10-20T04:00:00Z","v":628745,"vw":5.274857},{"c":5.41,"h":5.43,"l":5.28,"n":5188,"o":5.32,"t":"2026-10-21T04:00:00Z","v":381581,"vw":5.358918},{"c":5.36,"h":5.4599,"l":5.335,"n":4933,"o":5.37,"t":"2026-10-22T04:00:00Z","v":404544,"vw":5.380651}],"volatilityBars":[{"c":5.23,"h":5.35,"l":5.22,"n":43,"o":5.28,"t":"2026-09-21T08:00:00Z","v":5306,"vw":5.287698},{"c":5.13,"h":5.23,"l":5.13,"n":9,"o":5.23,"t":"2026-09-21T12:30:00Z","v":2817,"vw":5.188935},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-09-21T13:15:00Z","v":101,"vw":5.23},{"c":5.18,"h":5.215,"l":5.1501,"n":128,"o":5.18,"t":"2026-09-21T13:30:00Z","v":16128,"vw":5.187171},{"c":5.15,"h":5.18,"l":5.15,"n":70,"o":5.165,"t":"2026-09-21T13:45:00Z","v":12531,"vw":5.164912},{"c":5.145,"h":5.1501,"l":5.12,"n":159,"o":5.14,"t":"2026-09-21T14:00:00Z","v":21167,"vw":5.130942},{"c":5.15,"h":5.155,"l":5.13,"n":169,"o":5.145,"t":"2026-09-21T14:15:00Z","v":25388,"vw":5.142178},{"c":5.135,"h":5.165,"l":5.12,"n":200,"o":5.16,"t":"2026-09-21T14:30:00Z","v":31417,"vw":5.134596},{"c":5.145,"h":5.149,"l":5.12,"n":158,"o":5.135,"t":"2026-09-21T14:45:00Z","v":30404,"vw":5.130169},{"c":5.14,"h":5.15,"l":5.13,"n":116,"o":5.145,"t":"2026-09-21T15:00:00Z","v":11179,"vw":5.135442},{"c":5.16,"h":5.165,"l":5.1338,"n":135,"o":5.145,"t":"2026-09-21T15:15:00Z","v":8728,"vw":5.145015},{"c":5.155,"h":5.165,"l":5.15,"n":42,"o":5.1613,"t":"2026-09-21T15:30:00Z","v":3683,"vw":5.156795},{"c":5.165,"h":5.165,"l":5.15,"n":83,"o":5.155,"t":"2026-09-21T15:45:00Z","v":6376,"vw":5.158803},{"c":5.165,"h":5.17,"l":5.145,"n":352,"o":5.165,"t":"2026-09-21T16:00:00Z","v":29096,"vw":5.156468},{"c":5.1501,"h":5.165,"l":5.1501,"n":59,"o":5.165,"t":"2026-09-21T16:15:00Z","v":4200,"vw":5.15733},{"c":5.165,"h":5.17,"l":5.14,"n":214,"o":5.16,"t":"2026-09-21T16:30:00Z","v":28970,"vw":5.150917},{"c":5.175,"h":5.1789,"l":5.17,"n":62,"o":5.17,"t":"2026-09-21T16:45:00Z","v":3475,"vw":5.172019},{"c":5.14,"h":5.175,"l":5.14,"n":87,"o":5.17,"t":"2026-09-21T17:00:00Z","v":13743,"vw":5.150219},{"c":5.11,"h":5.135,"l":5.1004,"n":328,"o":5.135,"t":"2026-09-21T17:15:00Z","v":52617,"vw":5.114894},{"c":5.1001,"h":5.11,"l":5.095,"n":119,"o":5.11,"t":"2026-09-21T17:30:00Z","v":10015,"vw":5.101763},{"c":5.11,"h":5.115,"l":5.1,"n":144,"o":5.105,"t":"2026-09-21T17:45:00Z","v":19296,"vw":5.107614},{"c":5.12,"h":5.125,"l":5.1116,"n":122,"o":5.115,"t":"2026-09-21T18:00:00Z","v":16006,"vw":5.118409},{"c":5.125,"h":5.1299,"l":5.115,"n":408,"o":5.12,"t":"2026-09-21T18:15:00Z","v":28976,"vw":5.12105},{"c":5.145,"h":5.15,"l":5.12,"n":442,"o":5.12,"t":"2026-09-21T18:30:00Z","v":29657,"vw":5.124613},{"c":5.155,"h":5.155,"l":5.14,"n":100,"o":5.145,"t":"2026-09-21T18:45:00Z","v":6548,"vw":5.148448},{"c":5.165,"h":5.165,"l":5.155,"n":106,"o":5.155,"t":"2026-09-21T19:00:00Z","v":5735,"vw":5.160658},{"c":5.175,"h":5.18,"l":5.1602,"n":145,"o":5.165,"t":"2026-09-21T19:15:00Z","v":8497,"vw":5.167332},{"c":5.2,"h":5.2,"l":5.175,"n":226,"o":5.175,"t":"2026-09-21T19:30:00Z","v":15770,"vw":5.183948},{"c":5.185,"h":5.215,"l":5.185,"n":945,"o":5.2,"t":"2026-09-21T19:45:00Z","v":69198,"vw":5.205119},{"c":5.19,"h":5.19,"l":5.19,"n":11,"o":5.19,"t":"2026-09-21T20:00:00Z","v":34467,"vw":5.19},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-21T21:15:00Z","v":100,"vw":5.1},{"c":5.1403,"h":5.17,"l":5.1403,"n":7,"o":5.17,"t":"2026-09-22T08:30:00Z","v":283,"vw":5.15515},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-09-22T09:45:00Z","v":1400,"vw":5.2},{"c":5.1801,"h":5.1801,"l":5.1801,"n":1,"o":5.1801,"t":"2026-09-22T11:45:00Z","v":200,"vw":5.1801},{"c":5.225,"h":5.2419,"l":5.22,"n":98,"o":5.22,"t":"2026-09-22T13:30:00Z","v":9196,"vw":5.223323},{"c":5.245,"h":5.245,"l":5.215,"n":91,"o":5.225,"t":"2026-09-22T13:45:00Z","v":4265,"vw":5.226602},{"c":5.245,"h":5.275,"l":5.225,"n":207,"o":5.25,"t":"2026-09-22T14:00:00Z","v":18442,"vw":5.247146},{"c":5.225,"h":5.245,"l":5.205,"n":167,"o":5.245,"t":"2026-09-22T14:15:00Z","v":14406,"vw":5.227861},{"c":5.2,"h":5.23,"l":5.195,"n":116,"o":5.225,"t":"2026-09-22T14:30:00Z","v":8150,"vw":5.213171},{"c":5.2,"h":5.2,"l":5.17,"n":149,"o":5.19,"t":"2026-09-22T14:45:00Z","v":14430,"vw":5.188823},{"c":5.215,"h":5.215,"l":5.2,"n":86,"o":5.205,"t":"2026-09-22T15:00:00Z","v":9068,"vw":5.206459},{"c":5.235,"h":5.2476,"l":5.205,"n":111,"o":5.21,"t":"2026-09-22T15:15:00Z","v":10391,"vw":5.224247},{"c":5.235,"h":5.245,"l":5.23,"n":47,"o":5.245,"t":"2026-09-22T15:30:00Z","v":2375,"vw":5.239304},{"c":5.245,"h":5.245,"l":5.23,"n":72,"o":5.235,"t":"2026-09-22T15:45:00Z","v":4647,"vw":5.23642},{"c":5.249,"h":5.255,"l":5.245,"n":79,"o":5.25,"t":"2026-09-22T16:00:00Z","v":5475,"vw":5.250171},{"c":5.235,"h":5.25,"l":5.235,"n":97,"o":5.245,"t":"2026-09-22T16:15:00Z","v":5648,"vw":5.24125},{"c":5.24,"h":5.2499,"l":5.235,"n":86,"o":5.235,"t":"2026-09-22T16:30:00Z","v":4850,"vw":5.239742},{"c":5.265,"h":5.265,"l":5.235,"n":107,"o":5.235,"t":"2026-09-22T16:45:00Z","v":10825,"vw":5.251031},{"c":5.265,"h":5.265,"l":5.26,"n":36,"o":5.265,"t":"2026-09-22T17:00:00Z","v":1958,"vw":5.264587},{"c":5.25,"h":5.265,"l":5.25,"n":150,"o":5.26,"t":"2026-09-22T17:15:00Z","v":8823,"vw":5.257652},{"c":5.245,"h":5.25,"l":5.235,"n":92,"o":5.25,"t":"2026-09-22T17:30:00Z","v":5795,"vw":5.24},{"c":5.265,"h":5.265,"l":5.245,"n":279,"o":5.245,"t":"2026-09-22T17:45:00Z","v":24235,"vw":5.253479},{"c":5.26,"h":5.27,"l":5.255,"n":106,"o":5.26,"t":"2026-09-22T18:00:00Z","v":5542,"vw":5.260962},{"c":5.2401,"h":5.255,"l":5.24,"n":150,"o":5.25,"t":"2026-09-22T18:15:00Z","v":10041,"vw":5.24684},{"c":5.235,"h":5.24,"l":5.23,"n":90,"o":5.24,"t":"2026-09-22T18:30:00Z","v":5042,"vw":5.234416},{"c":5.265,"h":5.27,"l":5.23,"n":234,"o":5.235,"t":"2026-09-22T18:45:00Z","v":18305,"vw":5.248256},{"c":5.25,"h":5.28,"l":5.25,"n":251,"o":5.27,"t":"2026-09-22T19:00:00Z","v":16543,"vw":5.265339},{"c":5.225,"h":5.256,"l":5.22,"n":249,"o":5.25,"t":"2026-09-22T19:15:00Z","v":18210,"vw":5.244331},{"c":5.245,"h":5.25,"l":5.22,"n":258,"o":5.225,"t":"2026-09-22T19:30:00Z","v":13406,"vw":5.237786},{"c":5.23,"h":5.25,"l":5.22,"n":968,"o":5.245,"t":"2026-09-22T19:45:00Z","v":63896,"vw":5.236378},{"c":5.23,"h":5.23,"l":5.23,"n":8,"o":5.23,"t":"2026-09-22T20:00:00Z","v":53912,"vw":5.23},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-09-22T20:15:00Z","v":100,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-23T09:30:00Z","v":201,"vw":5.25},{"c":5.15,"h":5.22,"l":5.15,"n":110,"o":5.22,"t":"2026-09-23T13:30:00Z","v":8506,"vw":5.196382},{"c":5.1357,"h":5.1357,"l":5.12,"n":117,"o":5.131,"t":"2026-09-23T13:45:00Z","v":5066,"vw":5.127579},{"c":5.139,"h":5.15,"l":5.13,"n":69,"o":5.14,"t":"2026-09-23T14:00:00Z","v":2888,"vw":5.142013},{"c":5.125,"h":5.14,"l":5.12,"n":182,"o":5.14,"t":"2026-09-23T14:15:00Z","v":9817,"vw":5.132636},{"c":5.14,"h":5.14,"l":5.12,"n":149,"o":5.1203,"t":"2026-09-23T14:30:00Z","v":15428,"vw":5.129878},{"c":5.135,"h":5.145,"l":5.125,"n":181,"o":5.13,"t":"2026-09-23T14:45:00Z","v":11600,"vw":5.134771},{"c":5.14,"h":5.1498,"l":5.135,"n":148,"o":5.135,"t":"2026-09-23T15:00:00Z","v":5416,"vw":5.141679},{"c":5.155,"h":5.165,"l":5.13,"n":194,"o":5.13,"t":"2026-09-23T15:15:00Z","v":23405,"vw":5.151376},{"c":5.15,"h":5.155,"l":5.145,"n":135,"o":5.15,"t":"2026-09-23T15:30:00Z","v":10783,"vw":5.149934},{"c":5.147,"h":5.155,"l":5.14,"n":158,"o":5.155,"t":"2026-09-23T15:45:00Z","v":8212,"vw":5.144956},{"c":5.16,"h":5.16,"l":5.145,"n":121,"o":5.145,"t":"2026-09-23T16:00:00Z","v":8237,"vw":5.15379},{"c":5.14,"h":5.17,"l":5.14,"n":166,"o":5.165,"t":"2026-09-23T16:15:00Z","v":9822,"vw":5.157809},{"c":5.15,"h":5.155,"l":5.145,"n":78,"o":5.145,"t":"2026-09-23T16:30:00Z","v":4270,"vw":5.148309},{"c":5.135,"h":5.145,"l":5.135,"n":103,"o":5.14,"t":"2026-09-23T16:45:00Z","v":4703,"vw":5.139584},{"c":5.12,"h":5.135,"l":5.115,"n":154,"o":5.135,"t":"2026-09-23T17:00:00Z","v":9551,"vw":5.123257},{"c":5.125,"h":5.13,"l":5.115,"n":103,"o":5.115,"t":"2026-09-23T17:15:00Z","v":8758,"vw":5.122218},{"c":5.13,"h":5.13,"l":5.105,"n":203,"o":5.125,"t":"2026-09-23T17:30:00Z","v":11467,"vw":5.114711},{"c":5.125,"h":5.135,"l":5.125,"n":125,"o":5.125,"t":"2026-09-23T17:45:00Z","v":5170,"vw":5.128293},{"c":5.125,"h":5.13,"l":5.12,"n":195,"o":5.13,"t":"2026-09-23T18:00:00Z","v":6319,"vw":5.124471},{"c":5.12,"h":5.1289,"l":5.12,"n":119,"o":5.125,"t":"2026-09-23T18:15:00Z","v":3973,"vw":5.125852},{"c":5.11,"h":5.125,"l":5.11,"n":186,"o":5.125,"t":"2026-09-23T18:30:00Z","v":10977,"vw":5.118134},{"c":5.1,"h":5.105,"l":5.1,"n":134,"o":5.105,"t":"2026-09-23T18:45:00Z","v":4827,"vw":5.103453},{"c":5.1,"h":5.1089,"l":5.1,"n":193,"o":5.1,"t":"2026-09-23T19:00:00Z","v":8945,"vw":5.104266},{"c":5.12,"h":5.13,"l":5.1,"n":535,"o":5.1,"t":"2026-09-23T19:15:00Z","v":102382,"vw":5.109115},{"c":5.135,"h":5.14,"l":5.12,"n":222,"o":5.125,"t":"2026-09-23T19:30:00Z","v":16065,"vw":5.132443},{"c":5.14,"h":5.155,"l":5.13,"n":908,"o":5.135,"t":"2026-09-23T19:45:00Z","v":48762,"vw":5.143698},{"c":5.14,"h":5.14,"l":5.14,"n":10,"o":5.14,"t":"2026-09-23T20:00:00Z","v":38481,"vw":5.14},{"c":5.19,"h":5.19,"l":5.19,"n":44,"o":5.19,"t":"2026-09-23T21:00:00Z","v":4598,"vw":5.19},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-09-24T08:00:00Z","v":310,"vw":5.17},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-09-24T11:00:00Z","v":402,"vw":5.15},{"c":5.1,"h":5.13,"l":5.1,"n":184,"o":5.12,"t":"2026-09-24T13:30:00Z","v":19019,"vw":5.110763},{"c":5.11,"h":5.11,"l":5.1,"n":277,"o":5.1,"t":"2026-09-24T13:45:00Z","v":48463,"vw":5.101191},{"c":5.09,"h":5.115,"l":5.07,"n":613,"o":5.1,"t":"2026-09-24T14:00:00Z","v":98593,"vw":5.0987},{"c":5.085,"h":5.1,"l":5.08,"n":186,"o":5.1,"t":"2026-09-24T14:15:00Z","v":11615,"vw":5.092352},{"c":5.1,"h":5.1,"l":5.085,"n":209,"o":5.085,"t":"2026-09-24T14:30:00Z","v":23184,"vw":5.096298},{"c":5.085,"h":5.1,"l":5.085,"n":156,"o":5.1,"t":"2026-09-24T14:45:00Z","v":13163,"vw":5.091949},{"c":5.09,"h":5.1,"l":5.075,"n":223,"o":5.09,"t":"2026-09-24T15:00:00Z","v":35071,"vw":5.08128},{"c":5.08,"h":5.095,"l":5.07,"n":151,"o":5.08,"t":"2026-09-24T15:15:00Z","v":13991,"vw":5.080443},{"c":5.105,"h":5.105,"l":5.08,"n":167,"o":5.08,"t":"2026-09-24T15:30:00Z","v":20444,"vw":5.094994},{"c":5.11,"h":5.115,"l":5.09,"n":162,"o":5.105,"t":"2026-09-24T15:45:00Z","v":28288,"vw":5.097267},{"c":5.1,"h":5.115,"l":5.1,"n":80,"o":5.115,"t":"2026-09-24T16:00:00Z","v":4177,"vw":5.108517},{"c":5.135,"h":5.145,"l":5.105,"n":259,"o":5.11,"t":"2026-09-24T16:15:00Z","v":33030,"vw":5.130727},{"c":5.145,"h":5.155,"l":5.12,"n":158,"o":5.135,"t":"2026-09-24T16:30:00Z","v":21319,"vw":5.136744},{"c":5.14,"h":5.14,"l":5.13,"n":45,"o":5.14,"t":"2026-09-24T16:45:00Z","v":2949,"vw":5.136617},{"c":5.14,"h":5.15,"l":5.13,"n":121,"o":5.135,"t":"2026-09-24T17:00:00Z","v":6048,"vw":5.141739},{"c":5.19,"h":5.19,"l":5.13,"n":223,"o":5.145,"t":"2026-09-24T17:15:00Z","v":46480,"vw":5.149332},{"c":5.175,"h":5.19,"l":5.175,"n":41,"o":5.19,"t":"2026-09-24T17:30:00Z","v":3314,"vw":5.176724},{"c":5.19,"h":5.19,"l":5.175,"n":60,"o":5.175,"t":"2026-09-24T17:45:00Z","v":7404,"vw":5.177857},{"c":5.1825,"h":5.19,"l":5.18,"n":83,"o":5.19,"t":"2026-09-24T18:00:00Z","v":5532,"vw":5.182767},{"c":5.2,"h":5.205,"l":5.185,"n":171,"o":5.19,"t":"2026-09-24T18:15:00Z","v":12048,"vw":5.195594},{"c":5.195,"h":5.205,"l":5.185,"n":209,"o":5.195,"t":"2026-09-24T18:30:00Z","v":13074,"vw":5.196324},{"c":5.22,"h":5.245,"l":5.1812,"n":386,"o":5.195,"t":"2026-09-24T18:45:00Z","v":46842,"vw":5.21423},{"c":5.235,"h":5.24,"l":5.205,"n":221,"o":5.21,"t":"2026-09-24T19:00:00Z","v":13926,"vw":5.227563},{"c":5.185,"h":5.24,"l":5.18,"n":301,"o":5.235,"t":"2026-09-24T19:15:00Z","v":40429,"vw":5.197649},{"c":5.185,"h":5.19,"l":5.185,"n":199,"o":5.185,"t":"2026-09-24T19:30:00Z","v":13368,"vw":5.185374},{"c":5.235,"h":5.24,"l":5.18,"n":1098,"o":5.185,"t":"2026-09-24T19:45:00Z","v":102114,"vw":5.211425},{"c":5.23,"h":5.23,"l":5.23,"n":21,"o":5.23,"t":"2026-09-24T20:00:00Z","v":71159,"vw":5.23},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-09-24T20:15:00Z","v":300,"vw":5.16},{"c":5.2662,"h":5.2662,"l":5.2662,"n":1,"o":5.2662,"t":"2026-09-24T23:30:00Z","v":400,"vw":5.2662},{"c":5.24,"h":5.25,"l":5.2,"n":112,"o":5.23,"t":"2026-09-25T13:30:00Z","v":7278,"vw":5.230791},{"c":5.24,"h":5.25,"l":5.22,"n":140,"o":5.23,"t":"2026-09-25T13:45:00Z","v":20920,"vw":5.227051},{"c":5.2,"h":5.235,"l":5.17,"n":127,"o":5.235,"t":"2026-09-25T14:00:00Z","v":6507,"vw":5.202224},{"c":5.185,"h":5.195,"l":5.185,"n":31,"o":5.195,"t":"2026-09-25T14:15:00Z","v":1137,"vw":5.18875},{"c":5.19,"h":5.195,"l":5.185,"n":59,"o":5.185,"t":"2026-09-25T14:30:00Z","v":3169,"vw":5.19088},{"c":5.18,"h":5.195,"l":5.175,"n":99,"o":5.19,"t":"2026-09-25T14:45:00Z","v":5793,"vw":5.183804},{"c":5.185,"h":5.2,"l":5.175,"n":125,"o":5.19,"t":"2026-09-25T15:00:00Z","v":12645,"vw":5.186698},{"c":5.18,"h":5.195,"l":5.175,"n":99,"o":5.19,"t":"2026-09-25T15:15:00Z","v":11306,"vw":5.182627},{"c":5.165,"h":5.19,"l":5.165,"n":54,"o":5.19,"t":"2026-09-25T15:30:00Z","v":4256,"vw":5.180509},{"c":5.19,"h":5.195,"l":5.165,"n":108,"o":5.165,"t":"2026-09-25T15:45:00Z","v":8164,"vw":5.174665},{"c":5.215,"h":5.215,"l":5.19,"n":110,"o":5.19,"t":"2026-09-25T16:00:00Z","v":15594,"vw":5.200506},{"c":5.22,"h":5.22,"l":5.215,"n":16,"o":5.215,"t":"2026-09-25T16:15:00Z","v":871,"vw":5.217754},{"c":5.205,"h":5.22,"l":5.205,"n":85,"o":5.215,"t":"2026-09-25T16:30:00Z","v":4323,"vw":5.21092},{"c":5.195,"h":5.205,"l":5.195,"n":32,"o":5.205,"t":"2026-09-25T16:45:00Z","v":2340,"vw":5.200631},{"c":5.185,"h":5.19,"l":5.185,"n":33,"o":5.19,"t":"2026-09-25T17:00:00Z","v":1317,"vw":5.187143},{"c":5.19,"h":5.19,"l":5.185,"n":65,"o":5.185,"t":"2026-09-25T17:15:00Z","v":2268,"vw":5.187259},{"c":5.1801,"h":5.2,"l":5.175,"n":174,"o":5.195,"t":"2026-09-25T17:30:00Z","v":12847,"vw":5.195056},{"c":5.1701,"h":5.185,"l":5.17,"n":66,"o":5.185,"t":"2026-09-25T17:45:00Z","v":5233,"vw":5.175147},{"c":5.175,"h":5.175,"l":5.17,"n":58,"o":5.175,"t":"2026-09-25T18:00:00Z","v":1823,"vw":5.172822},{"c":5.175,"h":5.18,"l":5.165,"n":124,"o":5.18,"t":"2026-09-25T18:15:00Z","v":6105,"vw":5.170161},{"c":5.175,"h":5.175,"l":5.175,"n":5,"o":5.175,"t":"2026-09-25T18:30:00Z","v":219,"vw":5.175},{"c":5.175,"h":5.18,"l":5.165,"n":177,"o":5.18,"t":"2026-09-25T18:45:00Z","v":10073,"vw":5.168159},{"c":5.16,"h":5.175,"l":5.155,"n":178,"o":5.175,"t":"2026-09-25T19:00:00Z","v":9060,"vw":5.161456},{"c":5.145,"h":5.165,"l":5.145,"n":148,"o":5.16,"t":"2026-09-25T19:15:00Z","v":9965,"vw":5.154842},{"c":5.17,"h":5.17,"l":5.145,"n":257,"o":5.145,"t":"2026-09-25T19:30:00Z","v":20145,"vw":5.152143},{"c":5.165,"h":5.175,"l":5.155,"n":719,"o":5.17,"t":"2026-09-25T19:45:00Z","v":43717,"vw":5.166474},{"c":5.16,"h":5.16,"l":5.16,"n":10,"o":5.16,"t":"2026-09-25T20:00:00Z","v":34747,"vw":5.16},{"c":5.17,"h":5.21,"l":5.07,"n":19,"o":5.1,"t":"2026-09-28T08:15:00Z","v":2592,"vw":5.108797},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-28T11:00:00Z","v":200,"vw":5.08},{"c":5.095,"h":5.155,"l":5.095,"n":100,"o":5.15,"t":"2026-09-28T13:30:00Z","v":9428,"vw":5.106028},{"c":5.1,"h":5.11,"l":5.0901,"n":48,"o":5.1,"t":"2026-09-28T13:45:00Z","v":5237,"vw":5.098772},{"c":5.12,"h":5.12,"l":5.11,"n":110,"o":5.11,"t":"2026-09-28T14:00:00Z","v":1709,"vw":5.113856},{"c":5.155,"h":5.155,"l":5.12,"n":107,"o":5.1279,"t":"2026-09-28T14:15:00Z","v":7279,"vw":5.141486},{"c":5.14,"h":5.155,"l":5.14,"n":39,"o":5.155,"t":"2026-09-28T14:30:00Z","v":2002,"vw":5.147775},{"c":5.115,"h":5.13,"l":5.11,"n":60,"o":5.13,"t":"2026-09-28T14:45:00Z","v":6056,"vw":5.113167},{"c":5.11,"h":5.1191,"l":5.11,"n":52,"o":5.1191,"t":"2026-09-28T15:00:00Z","v":2113,"vw":5.112428},{"c":5.09,"h":5.1,"l":5.09,"n":37,"o":5.1,"t":"2026-09-28T15:15:00Z","v":1681,"vw":5.093711},{"c":5.08,"h":5.09,"l":5.08,"n":52,"o":5.08,"t":"2026-09-28T15:30:00Z","v":9208,"vw":5.082773},{"c":5.071,"h":5.071,"l":5.071,"n":6,"o":5.071,"t":"2026-09-28T15:45:00Z","v":502,"vw":5.071},{"c":5.08,"h":5.08,"l":5.0701,"n":50,"o":5.08,"t":"2026-09-28T16:00:00Z","v":7277,"vw":5.074076},{"c":5.11,"h":5.11,"l":5.09,"n":79,"o":5.09,"t":"2026-09-28T16:15:00Z","v":12089,"vw":5.106808},{"c":5.095,"h":5.11,"l":5.095,"n":67,"o":5.11,"t":"2026-09-28T16:30:00Z","v":4723,"vw":5.10082},{"c":5.08,"h":5.09,"l":5.08,"n":24,"o":5.09,"t":"2026-09-28T16:45:00Z","v":1046,"vw":5.084024},{"c":5.11,"h":5.115,"l":5.085,"n":86,"o":5.09,"t":"2026-09-28T17:00:00Z","v":4907,"vw":5.101015},{"c":5.105,"h":5.11,"l":5.105,"n":21,"o":5.11,"t":"2026-09-28T17:15:00Z","v":814,"vw":5.107913},{"c":5.105,"h":5.11,"l":5.09,"n":102,"o":5.11,"t":"2026-09-28T17:30:00Z","v":5336,"vw":5.100953},{"c":5.105,"h":5.105,"l":5.105,"n":29,"o":5.105,"t":"2026-09-28T17:45:00Z","v":1160,"vw":5.105},{"c":5.1,"h":5.105,"l":5.1,"n":17,"o":5.105,"t":"2026-09-28T18:00:00Z","v":970,"vw":5.104286},{"c":5.11,"h":5.115,"l":5.105,"n":62,"o":5.105,"t":"2026-09-28T18:15:00Z","v":3236,"vw":5.109799},{"c":5.104,"h":5.11,"l":5.104,"n":19,"o":5.11,"t":"2026-09-28T18:30:00Z","v":1001,"vw":5.108291},{"c":5.105,"h":5.105,"l":5.1,"n":49,"o":5.1,"t":"2026-09-28T18:45:00Z","v":2050,"vw":5.101523},{"c":5.095,"h":5.105,"l":5.09,"n":71,"o":5.105,"t":"2026-09-28T19:00:00Z","v":2642,"vw":5.095527},{"c":5.115,"h":5.12,"l":5.095,"n":182,"o":5.095,"t":"2026-09-28T19:15:00Z","v":10319,"vw":5.106636},{"c":5.105,"h":5.12,"l":5.1025,"n":162,"o":5.115,"t":"2026-09-28T19:30:00Z","v":13407,"vw":5.10955},{"c":5.09,"h":5.105,"l":5.08,"n":548,"o":5.105,"t":"2026-09-28T19:45:00Z","v":51586,"vw":5.094124},{"c":5.08,"h":5.1,"l":5.08,"n":13,"o":5.1,"t":"2026-09-28T20:00:00Z","v":52369,"vw":5.099731},{"c":5.21,"h":5.21,"l":5.06,"n":45,"o":5.08,"t":"2026-09-28T20:15:00Z","v":6972,"vw":5.157799},{"c":5.2,"h":5.21,"l":5.2,"n":9,"o":5.21,"t":"2026-09-28T20:30:00Z","v":724,"vw":5.203333},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-28T20:45:00Z","v":700,"vw":5.15},{"c":5.1704,"h":5.1704,"l":5.1704,"n":1,"o":5.1704,"t":"2026-09-28T23:45:00Z","v":202,"vw":5.1704},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-29T13:15:00Z","v":141,"vw":5.19},{"c":5.0601,"h":5.14,"l":5.06,"n":329,"o":5.13,"t":"2026-09-29T13:30:00Z","v":51790,"vw":5.07982},{"c":5.0595,"h":5.075,"l":5.0595,"n":62,"o":5.075,"t":"2026-09-29T13:45:00Z","v":3317,"vw":5.066683},{"c":5.095,"h":5.105,"l":5.055,"n":188,"o":5.055,"t":"2026-09-29T14:00:00Z","v":17001,"vw":5.082188},{"c":5.095,"h":5.095,"l":5.08,"n":142,"o":5.0901,"t":"2026-09-29T14:15:00Z","v":21124,"vw":5.085276},{"c":5.13,"h":5.13,"l":5.095,"n":363,"o":5.095,"t":"2026-09-29T14:30:00Z","v":51132,"vw":5.104185},{"c":5.12,"h":5.135,"l":5.12,"n":150,"o":5.13,"t":"2026-09-29T14:45:00Z","v":27506,"vw":5.129174},{"c":5.115,"h":5.12,"l":5.095,"n":127,"o":5.12,"t":"2026-09-29T15:00:00Z","v":7692,"vw":5.109003},{"c":5.155,"h":5.16,"l":5.105,"n":127,"o":5.1101,"t":"2026-09-29T15:15:00Z","v":16394,"vw":5.126418},{"c":5.16,"h":5.17,"l":5.15,"n":72,"o":5.155,"t":"2026-09-29T15:30:00Z","v":3317,"vw":5.158111},{"c":5.13,"h":5.17,"l":5.13,"n":76,"o":5.165,"t":"2026-09-29T15:45:00Z","v":3921,"vw":5.15482},{"c":5.155,"h":5.155,"l":5.13,"n":94,"o":5.13,"t":"2026-09-29T16:00:00Z","v":14057,"vw":5.136008},{"c":5.15,"h":5.155,"l":5.15,"n":26,"o":5.15,"t":"2026-09-29T16:15:00Z","v":1256,"vw":5.150532},{"c":5.1401,"h":5.15,"l":5.14,"n":44,"o":5.15,"t":"2026-09-29T16:30:00Z","v":2048,"vw":5.146422},{"c":5.14,"h":5.14,"l":5.14,"n":30,"o":5.14,"t":"2026-09-29T16:45:00Z","v":1306,"vw":5.14},{"c":5.13,"h":5.145,"l":5.125,"n":63,"o":5.14,"t":"2026-09-29T17:00:00Z","v":9223,"vw":5.137086},{"c":5.13,"h":5.135,"l":5.13,"n":19,"o":5.135,"t":"2026-09-29T17:15:00Z","v":540,"vw":5.13125},{"c":5.13,"h":5.14,"l":5.13,"n":32,"o":5.14,"t":"2026-09-29T17:30:00Z","v":1659,"vw":5.134241},{"c":5.13,"h":5.14,"l":5.13,"n":51,"o":5.13,"t":"2026-09-29T17:45:00Z","v":1480,"vw":5.132956},{"c":5.145,"h":5.145,"l":5.135,"n":140,"o":5.14,"t":"2026-09-29T18:00:00Z","v":5932,"vw":5.140764},{"c":5.14,"h":5.14,"l":5.135,"n":26,"o":5.14,"t":"2026-09-29T18:15:00Z","v":1373,"vw":5.139167},{"c":5.15,"h":5.15,"l":5.135,"n":58,"o":5.15,"t":"2026-09-29T18:30:00Z","v":5051,"vw":5.141502},{"c":5.135,"h":5.14,"l":5.1301,"n":60,"o":5.14,"t":"2026-09-29T18:45:00Z","v":2984,"vw":5.136119},{"c":5.14,"h":5.14,"l":5.13,"n":115,"o":5.135,"t":"2026-09-29T19:00:00Z","v":7507,"vw":5.137524},{"c":5.16,"h":5.16,"l":5.1446,"n":198,"o":5.145,"t":"2026-09-29T19:15:00Z","v":11280,"vw":5.148879},{"c":5.15,"h":5.165,"l":5.15,"n":304,"o":5.16,"t":"2026-09-29T19:30:00Z","v":14198,"vw":5.155896},{"c":5.15,"h":5.15,"l":5.14,"n":735,"o":5.145,"t":"2026-09-29T19:45:00Z","v":39551,"vw":5.147547},{"c":5.15,"h":5.15,"l":5.15,"n":30,"o":5.15,"t":"2026-09-29T20:00:00Z","v":58071,"vw":5.15},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-09-30T12:00:00Z","v":535,"vw":5.11},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-30T13:00:00Z","v":500,"vw":5.15},{"c":5.15,"h":5.2,"l":5.15,"n":4,"o":5.2,"t":"2026-09-30T13:15:00Z","v":250,"vw":5.171277},{"c":5.12,"h":5.15,"l":5.12,"n":78,"o":5.15,"t":"2026-09-30T13:30:00Z","v":9051,"vw":5.144032},{"c":5.11,"h":5.1322,"l":5.11,"n":55,"o":5.13,"t":"2026-09-30T13:45:00Z","v":2083,"vw":5.123948},{"c":5.145,"h":5.15,"l":5.11,"n":110,"o":5.11,"t":"2026-09-30T14:00:00Z","v":8762,"vw":5.132157},{"c":5.11,"h":5.15,"l":5.095,"n":147,"o":5.15,"t":"2026-09-30T14:15:00Z","v":16089,"vw":5.113495},{"c":5.125,"h":5.13,"l":5.11,"n":146,"o":5.115,"t":"2026-09-30T14:30:00Z","v":12764,"vw":5.121752},{"c":5.125,"h":5.13,"l":5.12,"n":113,"o":5.125,"t":"2026-09-30T14:45:00Z","v":7438,"vw":5.127548},{"c":5.12,"h":5.13,"l":5.115,"n":89,"o":5.12,"t":"2026-09-30T15:00:00Z","v":7856,"vw":5.121643},{"c":5.08,"h":5.1262,"l":5.06,"n":212,"o":5.125,"t":"2026-09-30T15:15:00Z","v":27175,"vw":5.09004},{"c":5.095,"h":5.105,"l":5.08,"n":206,"o":5.08,"t":"2026-09-30T15:30:00Z","v":17030,"vw":5.094014},{"c":5.09,"h":5.095,"l":5.08,"n":131,"o":5.09,"t":"2026-09-30T15:45:00Z","v":12228,"vw":5.08828},{"c":5.09,"h":5.0919,"l":5.075,"n":166,"o":5.09,"t":"2026-09-30T16:00:00Z","v":17675,"vw":5.084815},{"c":5.11,"h":5.11,"l":5.085,"n":138,"o":5.085,"t":"2026-09-30T16:15:00Z","v":14670,"vw":5.096477},{"c":5.115,"h":5.12,"l":5.105,"n":69,"o":5.11,"t":"2026-09-30T16:30:00Z","v":3830,"vw":5.112081},{"c":5.115,"h":5.12,"l":5.11,"n":37,"o":5.115,"t":"2026-09-30T16:45:00Z","v":1101,"vw":5.114743},{"c":5.105,"h":5.115,"l":5.1,"n":102,"o":5.115,"t":"2026-09-30T17:00:00Z","v":20841,"vw":5.10515},{"c":5.1,"h":5.105,"l":5.095,"n":64,"o":5.1,"t":"2026-09-30T17:15:00Z","v":3329,"vw":5.100755},{"c":5.105,"h":5.105,"l":5.095,"n":105,"o":5.1,"t":"2026-09-30T17:30:00Z","v":4997,"vw":5.099126},{"c":5.105,"h":5.105,"l":5.1,"n":33,"o":5.1,"t":"2026-09-30T17:45:00Z","v":1285,"vw":5.102273},{"c":5.11,"h":5.11,"l":5.105,"n":14,"o":5.105,"t":"2026-09-30T18:00:00Z","v":792,"vw":5.109286},{"c":5.095,"h":5.11,"l":5.095,"n":65,"o":5.105,"t":"2026-09-30T18:15:00Z","v":5695,"vw":5.098334},{"c":5.13,"h":5.13,"l":5.1,"n":187,"o":5.1,"t":"2026-09-30T18:30:00Z","v":59336,"vw":5.112925},{"c":5.155,"h":5.16,"l":5.135,"n":93,"o":5.135,"t":"2026-09-30T18:45:00Z","v":11279,"vw":5.14179},{"c":5.145,"h":5.155,"l":5.14,"n":92,"o":5.1518,"t":"2026-09-30T19:00:00Z","v":8399,"vw":5.150722},{"c":5.135,"h":5.145,"l":5.13,"n":124,"o":5.145,"t":"2026-09-30T19:15:00Z","v":20294,"vw":5.136908},{"c":5.13,"h":5.14,"l":5.125,"n":303,"o":5.13,"t":"2026-09-30T19:30:00Z","v":41763,"vw":5.13229},{"c":5.155,"h":5.16,"l":5.125,"n":858,"o":5.13,"t":"2026-09-30T19:45:00Z","v":108916,"vw":5.13656},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-09-30T20:00:00Z","v":136114,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-09-30T22:15:00Z","v":1000,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-01T08:00:00Z","v":101,"vw":5.15},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-01T12:30:00Z","v":498,"vw":5.19},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-01T13:15:00Z","v":283,"vw":5.2},{"c":5.142,"h":5.18,"l":5.14,"n":132,"o":5.18,"t":"2026-10-01T13:30:00Z","v":17500,"vw":5.153375},{"c":5.17,"h":5.189,"l":5.14,"n":145,"o":5.1484,"t":"2026-10-01T13:45:00Z","v":13903,"vw":5.154977},{"c":5.155,"h":5.17,"l":5.135,"n":102,"o":5.17,"t":"2026-10-01T14:00:00Z","v":4004,"vw":5.150677},{"c":5.145,"h":5.16,"l":5.145,"n":53,"o":5.155,"t":"2026-10-01T14:15:00Z","v":3233,"vw":5.15128},{"c":5.14,"h":5.155,"l":5.14,"n":125,"o":5.15,"t":"2026-10-01T14:30:00Z","v":8533,"vw":5.147884},{"c":5.15,"h":5.155,"l":5.1269,"n":127,"o":5.145,"t":"2026-10-01T14:45:00Z","v":11387,"vw":5.136226},{"c":5.145,"h":5.15,"l":5.13,"n":90,"o":5.145,"t":"2026-10-01T15:00:00Z","v":11285,"vw":5.139722},{"c":5.165,"h":5.165,"l":5.14,"n":112,"o":5.145,"t":"2026-10-01T15:15:00Z","v":6861,"vw":5.153883},{"c":5.155,"h":5.16,"l":5.145,"n":62,"o":5.16,"t":"2026-10-01T15:30:00Z","v":3416,"vw":5.151316},{"c":5.165,"h":5.17,"l":5.15,"n":73,"o":5.155,"t":"2026-10-01T15:45:00Z","v":3976,"vw":5.158938},{"c":5.175,"h":5.175,"l":5.17,"n":40,"o":5.17,"t":"2026-10-01T16:00:00Z","v":2463,"vw":5.173097},{"c":5.195,"h":5.195,"l":5.17,"n":104,"o":5.17,"t":"2026-10-01T16:15:00Z","v":8104,"vw":5.187368},{"c":5.215,"h":5.2199,"l":5.195,"n":111,"o":5.195,"t":"2026-10-01T16:30:00Z","v":9399,"vw":5.206203},{"c":5.225,"h":5.225,"l":5.21,"n":85,"o":5.22,"t":"2026-10-01T16:45:00Z","v":4026,"vw":5.217334},{"c":5.245,"h":5.245,"l":5.22,"n":121,"o":5.22,"t":"2026-10-01T17:00:00Z","v":10638,"vw":5.237921},{"c":5.265,"h":5.265,"l":5.245,"n":113,"o":5.245,"t":"2026-10-01T17:15:00Z","v":5672,"vw":5.25226},{"c":5.275,"h":5.275,"l":5.25,"n":196,"o":5.265,"t":"2026-10-01T17:30:00Z","v":25393,"vw":5.256572},{"c":5.24,"h":5.275,"l":5.24,"n":156,"o":5.275,"t":"2026-10-01T17:45:00Z","v":9216,"vw":5.257773},{"c":5.25,"h":5.25,"l":5.24,"n":83,"o":5.24,"t":"2026-10-01T18:00:00Z","v":2146,"vw":5.243144},{"c":5.245,"h":5.25,"l":5.24,"n":66,"o":5.245,"t":"2026-10-01T18:15:00Z","v":4651,"vw":5.244229},{"c":5.251,"h":5.255,"l":5.24,"n":90,"o":5.24,"t":"2026-10-01T18:30:00Z","v":5844,"vw":5.246214},{"c":5.245,"h":5.255,"l":5.24,"n":89,"o":5.255,"t":"2026-10-01T18:45:00Z","v":3031,"vw":5.244094},{"c":5.245,"h":5.245,"l":5.24,"n":84,"o":5.24,"t":"2026-10-01T19:00:00Z","v":1779,"vw":5.242222},{"c":5.245,"h":5.255,"l":5.24,"n":144,"o":5.24,"t":"2026-10-01T19:15:00Z","v":9125,"vw":5.248627},{"c":5.25,"h":5.26,"l":5.245,"n":280,"o":5.245,"t":"2026-10-01T19:30:00Z","v":12807,"vw":5.252564},{"c":5.255,"h":5.275,"l":5.245,"n":955,"o":5.25,"t":"2026-10-01T19:45:00Z","v":76767,"vw":5.258932},{"c":5.2738,"h":5.2738,"l":5.25,"n":11,"o":5.25,"t":"2026-10-01T20:00:00Z","v":30398,"vw":5.25008},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-02T09:30:00Z","v":100,"vw":5.25},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-10-02T12:30:00Z","v":104,"vw":5.28},{"c":5.2817,"h":5.31,"l":5.2817,"n":105,"o":5.3,"t":"2026-10-02T13:30:00Z","v":16127,"vw":5.299663},{"c":5.2601,"h":5.305,"l":5.2601,"n":92,"o":5.3,"t":"2026-10-02T13:45:00Z","v":5714,"vw":5.292065},{"c":5.29,"h":5.29,"l":5.255,"n":67,"o":5.26,"t":"2026-10-02T14:00:00Z","v":3438,"vw":5.271628},{"c":5.285,"h":5.29,"l":5.275,"n":46,"o":5.29,"t":"2026-10-02T14:15:00Z","v":3146,"vw":5.283716},{"c":5.265,"h":5.2801,"l":5.265,"n":59,"o":5.2801,"t":"2026-10-02T14:30:00Z","v":3468,"vw":5.273238},{"c":5.265,"h":5.27,"l":5.26,"n":44,"o":5.27,"t":"2026-10-02T14:45:00Z","v":3008,"vw":5.262171},{"c":5.255,"h":5.261,"l":5.25,"n":108,"o":5.2602,"t":"2026-10-02T15:00:00Z","v":6173,"vw":5.259016},{"c":5.245,"h":5.255,"l":5.235,"n":93,"o":5.255,"t":"2026-10-02T15:15:00Z","v":5220,"vw":5.244201},{"c":5.245,"h":5.245,"l":5.245,"n":15,"o":5.245,"t":"2026-10-02T15:30:00Z","v":740,"vw":5.245},{"c":5.255,"h":5.26,"l":5.25,"n":86,"o":5.25,"t":"2026-10-02T15:45:00Z","v":4554,"vw":5.255053},{"c":5.25,"h":5.255,"l":5.245,"n":109,"o":5.25,"t":"2026-10-02T16:00:00Z","v":5418,"vw":5.249588},{"c":5.24,"h":5.24,"l":5.24,"n":23,"o":5.24,"t":"2026-10-02T16:15:00Z","v":971,"vw":5.24},{"c":5.235,"h":5.235,"l":5.235,"n":24,"o":5.235,"t":"2026-10-02T16:30:00Z","v":1135,"vw":5.235},{"c":5.245,"h":5.25,"l":5.24,"n":43,"o":5.24,"t":"2026-10-02T16:45:00Z","v":3738,"vw":5.243161},{"c":5.255,"h":5.255,"l":5.247,"n":71,"o":5.247,"t":"2026-10-02T17:00:00Z","v":3285,"vw":5.251889},{"c":5.245,"h":5.26,"l":5.245,"n":96,"o":5.25,"t":"2026-10-02T17:15:00Z","v":4063,"vw":5.251759},{"c":5.255,"h":5.255,"l":5.245,"n":53,"o":5.245,"t":"2026-10-02T17:30:00Z","v":2545,"vw":5.249684},{"c":5.27,"h":5.27,"l":5.2584,"n":40,"o":5.2584,"t":"2026-10-02T17:45:00Z","v":3839,"vw":5.261511},{"c":5.27,"h":5.27,"l":5.265,"n":14,"o":5.265,"t":"2026-10-02T18:00:00Z","v":1141,"vw":5.266441},{"c":5.28,"h":5.28,"l":5.27,"n":116,"o":5.27,"t":"2026-10-02T18:15:00Z","v":7939,"vw":5.271338},{"c":5.275,"h":5.275,"l":5.27,"n":37,"o":5.27,"t":"2026-10-02T18:30:00Z","v":2757,"vw":5.270728},{"c":5.265,"h":5.28,"l":5.265,"n":60,"o":5.28,"t":"2026-10-02T18:45:00Z","v":2862,"vw":5.271089},{"c":5.255,"h":5.27,"l":5.255,"n":44,"o":5.265,"t":"2026-10-02T19:00:00Z","v":2340,"vw":5.263993},{"c":5.265,"h":5.265,"l":5.255,"n":118,"o":5.255,"t":"2026-10-02T19:15:00Z","v":7716,"vw":5.261393},{"c":5.27,"h":5.27,"l":5.26,"n":155,"o":5.265,"t":"2026-10-02T19:30:00Z","v":5483,"vw":5.265705},{"c":5.24,"h":5.27,"l":5.23,"n":739,"o":5.265,"t":"2026-10-02T19:45:00Z","v":40519,"vw":5.24443},{"c":5.23,"h":5.23,"l":5.23,"n":6,"o":5.23,"t":"2026-10-02T20:00:00Z","v":46523,"vw":5.23},{"c":5.2887,"h":5.2887,"l":5.2887,"n":3,"o":5.2887,"t":"2026-10-02T21:30:00Z","v":2000,"vw":5.2887},{"c":5.2474,"h":5.2474,"l":5.2474,"n":1,"o":5.2474,"t":"2026-10-05T08:00:00Z","v":550,"vw":5.2474},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-05T10:30:00Z","v":190,"vw":5.25},{"c":5.155,"h":5.21,"l":5.15,"n":141,"o":5.21,"t":"2026-10-05T13:30:00Z","v":17988,"vw":5.182729},{"c":5.135,"h":5.155,"l":5.1341,"n":100,"o":5.155,"t":"2026-10-05T13:45:00Z","v":13560,"vw":5.147332},{"c":5.185,"h":5.185,"l":5.13,"n":165,"o":5.14,"t":"2026-10-05T14:00:00Z","v":8628,"vw":5.142975},{"c":5.185,"h":5.19,"l":5.18,"n":25,"o":5.18,"t":"2026-10-05T14:15:00Z","v":1595,"vw":5.185},{"c":5.155,"h":5.18,"l":5.12,"n":222,"o":5.18,"t":"2026-10-05T14:30:00Z","v":26729,"vw":5.140164},{"c":5.155,"h":5.155,"l":5.1401,"n":58,"o":5.15,"t":"2026-10-05T14:45:00Z","v":5430,"vw":5.145428},{"c":5.145,"h":5.155,"l":5.14,"n":37,"o":5.15,"t":"2026-10-05T15:00:00Z","v":1883,"vw":5.146271},{"c":5.165,"h":5.165,"l":5.15,"n":38,"o":5.15,"t":"2026-10-05T15:15:00Z","v":1894,"vw":5.155993},{"c":5.165,"h":5.165,"l":5.1605,"n":28,"o":5.1611,"t":"2026-10-05T15:30:00Z","v":3286,"vw":5.161212},{"c":5.175,"h":5.175,"l":5.165,"n":36,"o":5.165,"t":"2026-10-05T15:45:00Z","v":1396,"vw":5.167754},{"c":5.18,"h":5.185,"l":5.17,"n":75,"o":5.17,"t":"2026-10-05T16:00:00Z","v":4010,"vw":5.172618},{"c":5.175,"h":5.175,"l":5.175,"n":1,"o":5.175,"t":"2026-10-05T16:15:00Z","v":100,"vw":5.175},{"c":5.1777,"h":5.1777,"l":5.17,"n":58,"o":5.1701,"t":"2026-10-05T16:30:00Z","v":21587,"vw":5.170156},{"c":5.19,"h":5.195,"l":5.16,"n":195,"o":5.1788,"t":"2026-10-05T16:45:00Z","v":36399,"vw":5.176063},{"c":5.205,"h":5.205,"l":5.185,"n":42,"o":5.185,"t":"2026-10-05T17:00:00Z","v":5076,"vw":5.19},{"c":5.2,"h":5.205,"l":5.195,"n":52,"o":5.2,"t":"2026-10-05T17:15:00Z","v":3124,"vw":5.199795},{"c":5.225,"h":5.225,"l":5.195,"n":106,"o":5.195,"t":"2026-10-05T17:30:00Z","v":28682,"vw":5.202564},{"c":5.235,"h":5.24,"l":5.22,"n":62,"o":5.22,"t":"2026-10-05T17:45:00Z","v":14955,"vw":5.226818},{"c":5.225,"h":5.235,"l":5.225,"n":35,"o":5.235,"t":"2026-10-05T18:00:00Z","v":1891,"vw":5.230477},{"c":5.225,"h":5.225,"l":5.225,"n":18,"o":5.225,"t":"2026-10-05T18:15:00Z","v":769,"vw":5.225},{"c":5.225,"h":5.225,"l":5.215,"n":51,"o":5.2233,"t":"2026-10-05T18:30:00Z","v":4967,"vw":5.222372},{"c":5.235,"h":5.235,"l":5.215,"n":87,"o":5.225,"t":"2026-10-05T18:45:00Z","v":9260,"vw":5.222103},{"c":5.235,"h":5.235,"l":5.235,"n":38,"o":5.235,"t":"2026-10-05T19:00:00Z","v":1509,"vw":5.235},{"c":5.235,"h":5.235,"l":5.23,"n":50,"o":5.235,"t":"2026-10-05T19:15:00Z","v":2597,"vw":5.23127},{"c":5.23,"h":5.235,"l":5.2213,"n":147,"o":5.23,"t":"2026-10-05T19:30:00Z","v":9957,"vw":5.230387},{"c":5.22,"h":5.235,"l":5.205,"n":441,"o":5.235,"t":"2026-10-05T19:45:00Z","v":32228,"vw":5.218569},{"c":5.215,"h":5.22,"l":5.215,"n":8,"o":5.22,"t":"2026-10-05T20:00:00Z","v":29389,"vw":5.215017},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-05T20:15:00Z","v":200,"vw":5.05},{"c":5.0827,"h":5.0827,"l":5.0827,"n":2,"o":5.0827,"t":"2026-10-05T20:45:00Z","v":1934,"vw":5.0827},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-06T10:30:00Z","v":300,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-06T13:15:00Z","v":507,"vw":5.15},{"c":5.265,"h":5.285,"l":5.23,"n":88,"o":5.24,"t":"2026-10-06T13:30:00Z","v":17798,"vw":5.248155},{"c":5.2453,"h":5.26,"l":5.2453,"n":20,"o":5.26,"t":"2026-10-06T13:45:00Z","v":1769,"vw":5.256693},{"c":5.26,"h":5.27,"l":5.25,"n":90,"o":5.25,"t":"2026-10-06T14:00:00Z","v":6539,"vw":5.259118},{"c":5.255,"h":5.27,"l":5.235,"n":83,"o":5.25,"t":"2026-10-06T14:15:00Z","v":6135,"vw":5.253582},{"c":5.255,"h":5.26,"l":5.255,"n":44,"o":5.2558,"t":"2026-10-06T14:30:00Z","v":1658,"vw":5.258056},{"c":5.325,"h":5.33,"l":5.2523,"n":142,"o":5.2523,"t":"2026-10-06T14:45:00Z","v":11425,"vw":5.294112},{"c":5.33,"h":5.3301,"l":5.325,"n":65,"o":5.33,"t":"2026-10-06T15:00:00Z","v":2504,"vw":5.328171},{"c":5.33,"h":5.335,"l":5.325,"n":49,"o":5.3301,"t":"2026-10-06T15:15:00Z","v":5743,"vw":5.329517},{"c":5.335,"h":5.335,"l":5.325,"n":50,"o":5.3301,"t":"2026-10-06T15:30:00Z","v":6831,"vw":5.329023},{"c":5.33,"h":5.335,"l":5.32,"n":32,"o":5.33,"t":"2026-10-06T15:45:00Z","v":1524,"vw":5.328037},{"c":5.325,"h":5.328,"l":5.32,"n":40,"o":5.325,"t":"2026-10-06T16:00:00Z","v":4073,"vw":5.323885},{"c":5.365,"h":5.38,"l":5.322,"n":327,"o":5.322,"t":"2026-10-06T16:15:00Z","v":69161,"vw":5.355625},{"c":5.381,"h":5.3897,"l":5.36,"n":86,"o":5.36,"t":"2026-10-06T16:30:00Z","v":9972,"vw":5.376596},{"c":5.385,"h":5.39,"l":5.375,"n":91,"o":5.38,"t":"2026-10-06T16:45:00Z","v":11609,"vw":5.384947},{"c":5.405,"h":5.405,"l":5.38,"n":85,"o":5.39,"t":"2026-10-06T17:00:00Z","v":9788,"vw":5.393339},{"c":5.39,"h":5.4077,"l":5.39,"n":65,"o":5.4077,"t":"2026-10-06T17:15:00Z","v":5409,"vw":5.397346},{"c":5.392,"h":5.395,"l":5.3801,"n":88,"o":5.395,"t":"2026-10-06T17:30:00Z","v":6025,"vw":5.387891},{"c":5.3998,"h":5.4,"l":5.3912,"n":23,"o":5.3989,"t":"2026-10-06T17:45:00Z","v":2138,"vw":5.398205},{"c":5.395,"h":5.3999,"l":5.39,"n":44,"o":5.395,"t":"2026-10-06T18:00:00Z","v":4728,"vw":5.395313},{"c":5.385,"h":5.4,"l":5.385,"n":106,"o":5.3997,"t":"2026-10-06T18:15:00Z","v":10115,"vw":5.394745},{"c":5.385,"h":5.3899,"l":5.385,"n":39,"o":5.385,"t":"2026-10-06T18:30:00Z","v":2193,"vw":5.386406},{"c":5.355,"h":5.39,"l":5.355,"n":99,"o":5.39,"t":"2026-10-06T18:45:00Z","v":7046,"vw":5.369153},{"c":5.345,"h":5.36,"l":5.345,"n":71,"o":5.355,"t":"2026-10-06T19:00:00Z","v":2139,"vw":5.354296},{"c":5.345,"h":5.345,"l":5.34,"n":125,"o":5.345,"t":"2026-10-06T19:15:00Z","v":8372,"vw":5.343614},{"c":5.335,"h":5.345,"l":5.33,"n":216,"o":5.345,"t":"2026-10-06T19:30:00Z","v":13818,"vw":5.337967},{"c":5.315,"h":5.34,"l":5.31,"n":594,"o":5.33,"t":"2026-10-06T19:45:00Z","v":31859,"vw":5.324559},{"c":5.31,"h":5.31,"l":5.31,"n":15,"o":5.31,"t":"2026-10-06T20:00:00Z","v":23874,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-06T20:45:00Z","v":100,"vw":5.31},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-06T21:00:00Z","v":250,"vw":5.37},{"c":5.39,"h":5.39,"l":5.38,"n":5,"o":5.39,"t":"2026-10-07T08:00:00Z","v":946,"vw":5.3841},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-07T11:45:00Z","v":200,"vw":5.35},{"c":5.2789,"h":5.3301,"l":5.2789,"n":5,"o":5.33,"t":"2026-10-07T12:45:00Z","v":410,"vw":5.313},{"c":5.23,"h":5.3,"l":5.22,"n":90,"o":5.3,"t":"2026-10-07T13:30:00Z","v":13235,"vw":5.274274},{"c":5.21,"h":5.217,"l":5.18,"n":117,"o":5.217,"t":"2026-10-07T13:45:00Z","v":11477,"vw":5.194543},{"c":5.195,"h":5.21,"l":5.195,"n":176,"o":5.2,"t":"2026-10-07T14:00:00Z","v":6382,"vw":5.200654},{"c":5.181,"h":5.19,"l":5.165,"n":292,"o":5.19,"t":"2026-10-07T14:15:00Z","v":22351,"vw":5.176945},{"c":5.18,"h":5.1889,"l":5.18,"n":79,"o":5.18,"t":"2026-10-07T14:30:00Z","v":4479,"vw":5.182683},{"c":5.19,"h":5.19,"l":5.18,"n":51,"o":5.18,"t":"2026-10-07T14:45:00Z","v":4373,"vw":5.184888},{"c":5.1658,"h":5.19,"l":5.16,"n":187,"o":5.185,"t":"2026-10-07T15:00:00Z","v":14920,"vw":5.184629},{"c":5.125,"h":5.16,"l":5.125,"n":82,"o":5.16,"t":"2026-10-07T15:15:00Z","v":4585,"vw":5.141173},{"c":5.125,"h":5.135867,"l":5.1201,"n":117,"o":5.125,"t":"2026-10-07T15:30:00Z","v":9217,"vw":5.129008},{"c":5.16,"h":5.16,"l":5.1108,"n":179,"o":5.12,"t":"2026-10-07T15:45:00Z","v":24935,"vw":5.136536},{"c":5.155,"h":5.155,"l":5.15,"n":31,"o":5.155,"t":"2026-10-07T16:00:00Z","v":1432,"vw":5.153253},{"c":5.165,"h":5.17,"l":5.155,"n":122,"o":5.1574,"t":"2026-10-07T16:15:00Z","v":13562,"vw":5.166828},{"c":5.1499,"h":5.16,"l":5.145,"n":54,"o":5.16,"t":"2026-10-07T16:30:00Z","v":2244,"vw":5.151073},{"c":5.14,"h":5.148,"l":5.135,"n":94,"o":5.14,"t":"2026-10-07T16:45:00Z","v":6942,"vw":5.139901},{"c":5.16,"h":5.16,"l":5.145,"n":103,"o":5.145,"t":"2026-10-07T17:00:00Z","v":6788,"vw":5.149794},{"c":5.145,"h":5.155,"l":5.145,"n":141,"o":5.15,"t":"2026-10-07T17:15:00Z","v":5913,"vw":5.149073},{"c":5.14,"h":5.145,"l":5.135,"n":126,"o":5.145,"t":"2026-10-07T17:30:00Z","v":7997,"vw":5.139739},{"c":5.135,"h":5.145,"l":5.135,"n":118,"o":5.14,"t":"2026-10-07T17:45:00Z","v":6702,"vw":5.14102},{"c":5.115,"h":5.13,"l":5.115,"n":102,"o":5.13,"t":"2026-10-07T18:00:00Z","v":7240,"vw":5.119594},{"c":5.1198,"h":5.12,"l":5.1101,"n":95,"o":5.118,"t":"2026-10-07T18:15:00Z","v":11400,"vw":5.112047},{"c":5.115,"h":5.12,"l":5.114,"n":59,"o":5.12,"t":"2026-10-07T18:30:00Z","v":3108,"vw":5.115031},{"c":5.14,"h":5.14,"l":5.105,"n":291,"o":5.115,"t":"2026-10-07T18:45:00Z","v":20497,"vw":5.11342},{"c":5.135,"h":5.145,"l":5.13,"n":133,"o":5.1388,"t":"2026-10-07T19:00:00Z","v":6732,"vw":5.13779},{"c":5.15,"h":5.15,"l":5.135,"n":183,"o":5.135,"t":"2026-10-07T19:15:00Z","v":7972,"vw":5.141508},{"c":5.155,"h":5.16,"l":5.15,"n":345,"o":5.15,"t":"2026-10-07T19:30:00Z","v":13569,"vw":5.152499},{"c":5.155,"h":5.17,"l":5.135,"n":946,"o":5.15,"t":"2026-10-07T19:45:00Z","v":53507,"vw":5.152265},{"c":5.2,"h":5.2,"l":5.15,"n":15,"o":5.15,"t":"2026-10-07T20:00:00Z","v":42707,"vw":5.152941},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-07T20:15:00Z","v":282,"vw":5.17},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-07T22:15:00Z","v":100,"vw":5.27},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-08T08:00:00Z","v":800,"vw":5.2},{"c":5.14,"h":5.17,"l":5.11,"n":92,"o":5.17,"t":"2026-10-08T13:30:00Z","v":9518,"vw":5.129337},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-08T13:45:00Z","v":728,"vw":5.14},{"c":5.1671,"h":5.17,"l":5.14,"n":109,"o":5.145,"t":"2026-10-08T14:00:00Z","v":5109,"vw":5.154768},{"c":5.17,"h":5.18,"l":5.165,"n":29,"o":5.165,"t":"2026-10-08T14:15:00Z","v":1165,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":10,"o":5.16,"t":"2026-10-08T14:30:00Z","v":307,"vw":5.16},{"c":5.155,"h":5.155,"l":5.15,"n":4,"o":5.15,"t":"2026-10-08T14:45:00Z","v":789,"vw":5.151325},{"c":5.135,"h":5.14,"l":5.13,"n":26,"o":5.14,"t":"2026-10-08T15:00:00Z","v":1990,"vw":5.135518},{"c":5.155,"h":5.155,"l":5.13,"n":79,"o":5.13,"t":"2026-10-08T15:15:00Z","v":4783,"vw":5.142874},{"c":5.16,"h":5.16,"l":5.155,"n":34,"o":5.155,"t":"2026-10-08T15:30:00Z","v":1630,"vw":5.15767},{"c":5.17,"h":5.175,"l":5.1614,"n":59,"o":5.17,"t":"2026-10-08T15:45:00Z","v":2761,"vw":5.169694},{"c":5.17,"h":5.17,"l":5.165,"n":50,"o":5.17,"t":"2026-10-08T16:00:00Z","v":3114,"vw":5.169286},{"c":5.1746,"h":5.2,"l":5.1746,"n":94,"o":5.175,"t":"2026-10-08T16:15:00Z","v":6868,"vw":5.18911},{"c":5.17,"h":5.175,"l":5.17,"n":70,"o":5.175,"t":"2026-10-08T16:30:00Z","v":2905,"vw":5.170677},{"c":5.17,"h":5.17,"l":5.16,"n":77,"o":5.165,"t":"2026-10-08T16:45:00Z","v":3048,"vw":5.164544},{"c":5.165,"h":5.165,"l":5.155,"n":92,"o":5.16,"t":"2026-10-08T17:00:00Z","v":4115,"vw":5.159965},{"c":5.155,"h":5.1639,"l":5.15,"n":117,"o":5.16,"t":"2026-10-08T17:15:00Z","v":18962,"vw":5.157608},{"c":5.165,"h":5.165,"l":5.155,"n":80,"o":5.155,"t":"2026-10-08T17:30:00Z","v":3485,"vw":5.15913},{"c":5.17,"h":5.17,"l":5.16,"n":58,"o":5.165,"t":"2026-10-08T17:45:00Z","v":5072,"vw":5.165946},{"c":5.185,"h":5.185,"l":5.165,"n":59,"o":5.17,"t":"2026-10-08T18:00:00Z","v":3644,"vw":5.17421},{"c":5.18,"h":5.185,"l":5.175,"n":65,"o":5.185,"t":"2026-10-08T18:15:00Z","v":2383,"vw":5.178781},{"c":5.16,"h":5.175,"l":5.16,"n":55,"o":5.17,"t":"2026-10-08T18:30:00Z","v":2776,"vw":5.169071},{"c":5.155,"h":5.1611,"l":5.155,"n":102,"o":5.1611,"t":"2026-10-08T18:45:00Z","v":5039,"vw":5.158891},{"c":5.17,"h":5.17,"l":5.155,"n":92,"o":5.155,"t":"2026-10-08T19:00:00Z","v":4822,"vw":5.162928},{"c":5.175,"h":5.18,"l":5.1701,"n":68,"o":5.175,"t":"2026-10-08T19:15:00Z","v":4289,"vw":5.1753},{"c":5.175,"h":5.185,"l":5.17,"n":141,"o":5.175,"t":"2026-10-08T19:30:00Z","v":5569,"vw":5.177443},{"c":5.165,"h":5.18,"l":5.15,"n":695,"o":5.175,"t":"2026-10-08T19:45:00Z","v":27981,"vw":5.163331},{"c":5.17,"h":5.17,"l":5.17,"n":8,"o":5.17,"t":"2026-10-08T20:00:00Z","v":143268,"vw":5.17},{"c":5.1091,"h":5.11,"l":5.1091,"n":3,"o":5.11,"t":"2026-10-08T21:00:00Z","v":446,"vw":5.109705},{"c":5.1018,"h":5.1018,"l":5.1017,"n":2,"o":5.1017,"t":"2026-10-08T21:15:00Z","v":546,"vw":5.101773},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-08T23:30:00Z","v":199,"vw":5.11},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-09T11:00:00Z","v":200,"vw":5.15},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-09T12:30:00Z","v":500,"vw":5.2},{"c":5.16,"h":5.19,"l":5.16,"n":47,"o":5.17,"t":"2026-10-09T13:30:00Z","v":2721,"vw":5.170505},{"c":5.14,"h":5.15,"l":5.13,"n":84,"o":5.15,"t":"2026-10-09T13:45:00Z","v":4867,"vw":5.141244},{"c":5.145,"h":5.145,"l":5.14,"n":52,"o":5.145,"t":"2026-10-09T14:00:00Z","v":5041,"vw":5.141475},{"c":5.155,"h":5.159,"l":5.15,"n":27,"o":5.15,"t":"2026-10-09T14:15:00Z","v":1262,"vw":5.156111},{"c":5.1464,"h":5.15,"l":5.145,"n":62,"o":5.15,"t":"2026-10-09T14:30:00Z","v":4031,"vw":5.14726},{"c":5.1501,"h":5.165,"l":5.15,"n":44,"o":5.15,"t":"2026-10-09T14:45:00Z","v":1826,"vw":5.154361},{"c":5.165,"h":5.17,"l":5.15,"n":59,"o":5.15,"t":"2026-10-09T15:00:00Z","v":4425,"vw":5.160232},{"c":5.1619,"h":5.1698,"l":5.16,"n":74,"o":5.1698,"t":"2026-10-09T15:15:00Z","v":2381,"vw":5.16367},{"c":5.155,"h":5.165,"l":5.155,"n":34,"o":5.165,"t":"2026-10-09T15:30:00Z","v":2270,"vw":5.159116},{"c":5.145,"h":5.15,"l":5.145,"n":30,"o":5.15,"t":"2026-10-09T15:45:00Z","v":746,"vw":5.14875},{"c":5.125,"h":5.14,"l":5.125,"n":30,"o":5.14,"t":"2026-10-09T16:00:00Z","v":3144,"vw":5.132961},{"c":5.125,"h":5.125,"l":5.12,"n":92,"o":5.125,"t":"2026-10-09T16:15:00Z","v":7212,"vw":5.121713},{"c":5.125,"h":5.13,"l":5.125,"n":46,"o":5.125,"t":"2026-10-09T16:30:00Z","v":3222,"vw":5.125571},{"c":5.13,"h":5.13,"l":5.125,"n":57,"o":5.13,"t":"2026-10-09T16:45:00Z","v":2925,"vw":5.128522},{"c":5.13,"h":5.14,"l":5.124,"n":111,"o":5.13,"t":"2026-10-09T17:00:00Z","v":12485,"vw":5.129509},{"c":5.13,"h":5.14,"l":5.13,"n":34,"o":5.135,"t":"2026-10-09T17:15:00Z","v":2685,"vw":5.134986},{"c":5.145,"h":5.145,"l":5.115,"n":130,"o":5.135,"t":"2026-10-09T17:30:00Z","v":19844,"vw":5.12863},{"c":5.1402,"h":5.145,"l":5.1402,"n":13,"o":5.145,"t":"2026-10-09T17:45:00Z","v":1705,"vw":5.142},{"c":5.145,"h":5.15,"l":5.1424,"n":25,"o":5.145,"t":"2026-10-09T18:00:00Z","v":1203,"vw":5.144807},{"c":5.17,"h":5.17,"l":5.145,"n":141,"o":5.15,"t":"2026-10-09T18:15:00Z","v":20516,"vw":5.154128},{"c":5.165,"h":5.17,"l":5.1611,"n":48,"o":5.165,"t":"2026-10-09T18:30:00Z","v":3201,"vw":5.165092},{"c":5.17,"h":5.175,"l":5.165,"n":55,"o":5.165,"t":"2026-10-09T18:45:00Z","v":3091,"vw":5.170288},{"c":5.165,"h":5.165,"l":5.165,"n":16,"o":5.165,"t":"2026-10-09T19:00:00Z","v":864,"vw":5.165},{"c":5.15,"h":5.165,"l":5.15,"n":94,"o":5.165,"t":"2026-10-09T19:15:00Z","v":6194,"vw":5.1602},{"c":5.114,"h":5.15,"l":5.1,"n":379,"o":5.15,"t":"2026-10-09T19:30:00Z","v":60409,"vw":5.129195},{"c":5.145,"h":5.15,"l":5.105,"n":613,"o":5.11,"t":"2026-10-09T19:45:00Z","v":49710,"vw":5.120473},{"c":5.1003,"h":5.16,"l":5.1003,"n":25,"o":5.14,"t":"2026-10-09T20:00:00Z","v":43266,"vw":5.14016},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-12T08:00:00Z","v":702,"vw":5.13},{"c":5.12,"h":5.12,"l":5.1,"n":2,"o":5.1,"t":"2026-10-12T12:30:00Z","v":501,"vw":5.108024},{"c":5.14,"h":5.15,"l":5.12,"n":60,"o":5.12,"t":"2026-10-12T13:30:00Z","v":5502,"vw":5.132875},{"c":5.13,"h":5.13,"l":5.13,"n":9,"o":5.13,"t":"2026-10-12T13:45:00Z","v":1214,"vw":5.13},{"c":5.1301,"h":5.1301,"l":5.12,"n":79,"o":5.125,"t":"2026-10-12T14:00:00Z","v":7429,"vw":5.121901},{"c":5.14,"h":5.14,"l":5.1233,"n":86,"o":5.1299,"t":"2026-10-12T14:15:00Z","v":5770,"vw":5.130769},{"c":5.145,"h":5.145,"l":5.14,"n":32,"o":5.145,"t":"2026-10-12T14:30:00Z","v":1474,"vw":5.141862},{"c":5.155,"h":5.155,"l":5.15,"n":34,"o":5.15,"t":"2026-10-12T14:45:00Z","v":1777,"vw":5.154201},{"c":5.14,"h":5.155,"l":5.14,"n":74,"o":5.155,"t":"2026-10-12T15:00:00Z","v":4470,"vw":5.148372},{"c":5.1599,"h":5.1599,"l":5.15,"n":38,"o":5.15,"t":"2026-10-12T15:15:00Z","v":1992,"vw":5.152933},{"c":5.1528,"h":5.1528,"l":5.1528,"n":2,"o":5.1528,"t":"2026-10-12T15:30:00Z","v":337,"vw":5.1528},{"c":5.15,"h":5.16,"l":5.15,"n":26,"o":5.155,"t":"2026-10-12T15:45:00Z","v":1574,"vw":5.154209},{"c":5.145,"h":5.1501,"l":5.145,"n":36,"o":5.15,"t":"2026-10-12T16:00:00Z","v":3898,"vw":5.149263},{"c":5.145,"h":5.15,"l":5.145,"n":44,"o":5.145,"t":"2026-10-12T16:30:00Z","v":3234,"vw":5.146362},{"c":5.15,"h":5.15,"l":5.135,"n":103,"o":5.145,"t":"2026-10-12T16:45:00Z","v":6337,"vw":5.141205},{"c":5.145,"h":5.145,"l":5.145,"n":20,"o":5.145,"t":"2026-10-12T17:00:00Z","v":1008,"vw":5.145},{"c":5.15,"h":5.15,"l":5.1412,"n":87,"o":5.145,"t":"2026-10-12T17:15:00Z","v":5002,"vw":5.146527},{"c":5.135,"h":5.155,"l":5.13,"n":57,"o":5.155,"t":"2026-10-12T17:30:00Z","v":5827,"vw":5.137193},{"c":5.135,"h":5.135,"l":5.1302,"n":17,"o":5.135,"t":"2026-10-12T17:45:00Z","v":1464,"vw":5.133629},{"c":5.13,"h":5.14,"l":5.13,"n":68,"o":5.135,"t":"2026-10-12T18:00:00Z","v":5180,"vw":5.132561},{"c":5.13,"h":5.135,"l":5.13,"n":28,"o":5.135,"t":"2026-10-12T18:15:00Z","v":2517,"vw":5.132518},{"c":5.135,"h":5.1399,"l":5.13,"n":27,"o":5.135,"t":"2026-10-12T18:30:00Z","v":2227,"vw":5.134767},{"c":5.1299,"h":5.135,"l":5.125,"n":177,"o":5.135,"t":"2026-10-12T18:45:00Z","v":15434,"vw":5.130677},{"c":5.125,"h":5.13,"l":5.125,"n":60,"o":5.125,"t":"2026-10-12T19:00:00Z","v":4694,"vw":5.127644},{"c":5.115,"h":5.125,"l":5.115,"n":139,"o":5.125,"t":"2026-10-12T19:15:00Z","v":6879,"vw":5.118454},{"c":5.115,"h":5.115,"l":5.11,"n":97,"o":5.115,"t":"2026-10-12T19:30:00Z","v":5967,"vw":5.114491},{"c":5.115,"h":5.13,"l":5.11,"n":669,"o":5.115,"t":"2026-10-12T19:45:00Z","v":34650,"vw":5.115486},{"c":5.13,"h":5.13,"l":5.12,"n":6,"o":5.12,"t":"2026-10-12T20:00:00Z","v":28538,"vw":5.121303},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-12T20:45:00Z","v":100,"vw":5.1},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-12T23:00:00Z","v":100,"vw":5.13},{"c":5.2,"h":5.2,"l":5.2,"n":11,"o":5.2,"t":"2026-10-13T13:15:00Z","v":4966,"vw":5.2},{"c":5.16,"h":5.16,"l":5.13,"n":42,"o":5.16,"t":"2026-10-13T13:30:00Z","v":5562,"vw":5.135884},{"c":5.14,"h":5.18,"l":5.14,"n":133,"o":5.16,"t":"2026-10-13T13:45:00Z","v":36850,"vw":5.154039},{"c":5.1482,"h":5.15,"l":5.135,"n":58,"o":5.14,"t":"2026-10-13T14:00:00Z","v":3054,"vw":5.141083},{"c":5.14,"h":5.145,"l":5.14,"n":17,"o":5.145,"t":"2026-10-13T14:15:00Z","v":1869,"vw":5.143461},{"c":5.14,"h":5.14,"l":5.135,"n":17,"o":5.14,"t":"2026-10-13T14:30:00Z","v":666,"vw":5.138134},{"c":5.155,"h":5.155,"l":5.135,"n":93,"o":5.138,"t":"2026-10-13T14:45:00Z","v":9600,"vw":5.14504},{"c":5.155,"h":5.155,"l":5.155,"n":5,"o":5.155,"t":"2026-10-13T15:00:00Z","v":131,"vw":5.155},{"c":5.155,"h":5.155,"l":5.15,"n":53,"o":5.15,"t":"2026-10-13T15:15:00Z","v":2980,"vw":5.153777},{"c":5.135,"h":5.155,"l":5.1311,"n":82,"o":5.155,"t":"2026-10-13T15:30:00Z","v":2900,"vw":5.139771},{"c":5.135,"h":5.135,"l":5.12,"n":90,"o":5.13,"t":"2026-10-13T15:45:00Z","v":6323,"vw":5.132189},{"c":5.125,"h":5.13,"l":5.125,"n":44,"o":5.13,"t":"2026-10-13T16:00:00Z","v":6190,"vw":5.129824},{"c":5.13,"h":5.13,"l":5.125,"n":50,"o":5.125,"t":"2026-10-13T16:15:00Z","v":2477,"vw":5.129688},{"c":5.125,"h":5.13,"l":5.1211,"n":32,"o":5.13,"t":"2026-10-13T16:30:00Z","v":3480,"vw":5.124522},{"c":5.125,"h":5.13,"l":5.12,"n":24,"o":5.12,"t":"2026-10-13T16:45:00Z","v":1567,"vw":5.125},{"c":5.1259,"h":5.1259,"l":5.11,"n":128,"o":5.12,"t":"2026-10-13T17:00:00Z","v":6827,"vw":5.115669},{"c":5.125,"h":5.1289,"l":5.125,"n":27,"o":5.125,"t":"2026-10-13T17:15:00Z","v":1039,"vw":5.126368},{"c":5.125,"h":5.13,"l":5.12,"n":42,"o":5.125,"t":"2026-10-13T17:30:00Z","v":2060,"vw":5.125139},{"c":5.128,"h":5.13,"l":5.125,"n":26,"o":5.125,"t":"2026-10-13T17:45:00Z","v":1350,"vw":5.127},{"c":5.135,"h":5.14,"l":5.125,"n":102,"o":5.125,"t":"2026-10-13T18:00:00Z","v":5894,"vw":5.136763},{"c":5.145,"h":5.145,"l":5.135,"n":90,"o":5.135,"t":"2026-10-13T18:15:00Z","v":6035,"vw":5.140401},{"c":5.14,"h":5.145,"l":5.14,"n":51,"o":5.14,"t":"2026-10-13T18:30:00Z","v":2846,"vw":5.141812},{"c":5.145,"h":5.15,"l":5.135,"n":118,"o":5.14,"t":"2026-10-13T18:45:00Z","v":5901,"vw":5.139978},{"c":5.155,"h":5.155,"l":5.145,"n":81,"o":5.145,"t":"2026-10-13T19:00:00Z","v":3489,"vw":5.149852},{"c":5.155,"h":5.155,"l":5.15,"n":109,"o":5.15,"t":"2026-10-13T19:15:00Z","v":4890,"vw":5.151234},{"c":5.15,"h":5.155,"l":5.15,"n":99,"o":5.155,"t":"2026-10-13T19:30:00Z","v":4623,"vw":5.152485},{"c":5.16,"h":5.17,"l":5.15,"n":444,"o":5.15,"t":"2026-10-13T19:45:00Z","v":31026,"vw":5.160141},{"c":5.16,"h":5.16,"l":5.16,"n":11,"o":5.16,"t":"2026-10-13T20:00:00Z","v":30820,"vw":5.16},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-10-14T13:15:00Z","v":212,"vw":5.11},{"c":5.075,"h":5.1,"l":5.07,"n":207,"o":5.1,"t":"2026-10-14T13:30:00Z","v":24948,"vw":5.084237},{"c":5.1,"h":5.11,"l":5.0799,"n":133,"o":5.0799,"t":"2026-10-14T13:45:00Z","v":9683,"vw":5.094286},{"c":5.085,"h":5.11,"l":5.08,"n":256,"o":5.1,"t":"2026-10-14T14:00:00Z","v":23661,"vw":5.095095},{"c":5.09,"h":5.095,"l":5.08,"n":107,"o":5.0825,"t":"2026-10-14T14:15:00Z","v":6566,"vw":5.08867},{"c":5.095,"h":5.105,"l":5.09,"n":116,"o":5.1,"t":"2026-10-14T14:30:00Z","v":10573,"vw":5.09898},{"c":5.0911,"h":5.1,"l":5.09,"n":135,"o":5.09,"t":"2026-10-14T14:45:00Z","v":8307,"vw":5.096215},{"c":5.09,"h":5.09,"l":5.0833,"n":63,"o":5.09,"t":"2026-10-14T15:00:00Z","v":3205,"vw":5.088071},{"c":5.1,"h":5.11,"l":5.0889,"n":164,"o":5.0889,"t":"2026-10-14T15:15:00Z","v":17571,"vw":5.099909},{"c":5.085,"h":5.095,"l":5.085,"n":45,"o":5.095,"t":"2026-10-14T15:30:00Z","v":2861,"vw":5.089795},{"c":5.06,"h":5.085,"l":5.055,"n":216,"o":5.082,"t":"2026-10-14T15:45:00Z","v":29978,"vw":5.069486},{"c":5.065,"h":5.07,"l":5.06,"n":95,"o":5.065,"t":"2026-10-14T16:00:00Z","v":8993,"vw":5.060876},{"c":5.0601,"h":5.065,"l":5.0601,"n":19,"o":5.065,"t":"2026-10-14T16:15:00Z","v":4207,"vw":5.062366},{"c":5.065,"h":5.065,"l":5.056,"n":67,"o":5.06,"t":"2026-10-14T16:30:00Z","v":7980,"vw":5.058912},{"c":5.06,"h":5.07,"l":5.06,"n":56,"o":5.065,"t":"2026-10-14T16:45:00Z","v":3472,"vw":5.062745},{"c":5.06,"h":5.06,"l":5.05,"n":81,"o":5.06,"t":"2026-10-14T17:00:00Z","v":3683,"vw":5.058729},{"c":5.055,"h":5.06,"l":5.05,"n":79,"o":5.0589,"t":"2026-10-14T17:15:00Z","v":10936,"vw":5.052352},{"c":5.03,"h":5.055,"l":5.02,"n":204,"o":5.055,"t":"2026-10-14T17:30:00Z","v":45810,"vw":5.039712},{"c":5.025,"h":5.038,"l":5.02,"n":85,"o":5.03,"t":"2026-10-14T17:45:00Z","v":9034,"vw":5.029088},{"c":4.995,"h":5.025,"l":4.98,"n":329,"o":5.025,"t":"2026-10-14T18:00:00Z","v":68291,"vw":5.001728},{"c":5.0099,"h":5.0099,"l":4.99,"n":79,"o":4.995,"t":"2026-10-14T18:15:00Z","v":7250,"vw":4.999632},{"c":5.005,"h":5.02,"l":5.0001,"n":117,"o":5.005,"t":"2026-10-14T18:30:00Z","v":12270,"vw":5.010448},{"c":5,"h":5.01,"l":5,"n":179,"o":5,"t":"2026-10-14T18:45:00Z","v":17407,"vw":5.007606},{"c":5.015,"h":5.015,"l":4.995,"n":259,"o":5.005,"t":"2026-10-14T19:00:00Z","v":40578,"vw":5.003427},{"c":5.035,"h":5.0501,"l":5.01,"n":251,"o":5.015,"t":"2026-10-14T19:15:00Z","v":66029,"vw":5.038748},{"c":5.025,"h":5.05,"l":5.025,"n":236,"o":5.04,"t":"2026-10-14T19:30:00Z","v":18936,"vw":5.034099},{"c":5.05,"h":5.06,"l":5.015,"n":802,"o":5.02,"t":"2026-10-14T19:45:00Z","v":42572,"vw":5.039441},{"c":5.06,"h":5.06,"l":5.06,"n":10,"o":5.06,"t":"2026-10-14T20:00:00Z","v":40973,"vw":5.06},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-14T20:45:00Z","v":1342,"vw":4.99},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-15T11:45:00Z","v":1000,"vw":5},{"c":4.9632,"h":4.9632,"l":4.9632,"n":1,"o":4.9632,"t":"2026-10-15T12:45:00Z","v":1000,"vw":4.9632},{"c":5.06,"h":5.08,"l":5.05,"n":142,"o":5.06,"t":"2026-10-15T13:30:00Z","v":16071,"vw":5.062803},{"c":5.01,"h":5.05,"l":5.01,"n":253,"o":5.05,"t":"2026-10-15T13:45:00Z","v":18873,"vw":5.025516},{"c":5.05,"h":5.05,"l":5.01,"n":226,"o":5.01,"t":"2026-10-15T14:00:00Z","v":17023,"vw":5.035704},{"c":5.04,"h":5.055,"l":5.04,"n":137,"o":5.045,"t":"2026-10-15T14:15:00Z","v":7320,"vw":5.044787},{"c":5.049,"h":5.049,"l":5.0311,"n":95,"o":5.04,"t":"2026-10-15T14:30:00Z","v":4609,"vw":5.039577},{"c":5.025,"h":5.045,"l":5.025,"n":150,"o":5.045,"t":"2026-10-15T14:45:00Z","v":6955,"vw":5.038683},{"c":5.075,"h":5.075,"l":5.03,"n":122,"o":5.0304,"t":"2026-10-15T15:00:00Z","v":16532,"vw":5.044229},{"c":5.075,"h":5.08,"l":5.072,"n":43,"o":5.08,"t":"2026-10-15T15:15:00Z","v":2174,"vw":5.074895},{"c":5.055,"h":5.07,"l":5.055,"n":31,"o":5.07,"t":"2026-10-15T15:30:00Z","v":3831,"vw":5.061095},{"c":5.045,"h":5.06,"l":5.045,"n":42,"o":5.055,"t":"2026-10-15T15:45:00Z","v":2302,"vw":5.053486},{"c":5.025,"h":5.05,"l":5.025,"n":126,"o":5.0488,"t":"2026-10-15T16:00:00Z","v":12850,"vw":5.040064},{"c":5.02,"h":5.04,"l":5.02,"n":116,"o":5.025,"t":"2026-10-15T16:15:00Z","v":7709,"vw":5.029357},{"c":5.0299,"h":5.035,"l":5.02,"n":160,"o":5.02,"t":"2026-10-15T16:30:00Z","v":5845,"vw":5.025867},{"c":5.01,"h":5.025,"l":5.01,"n":76,"o":5.02,"t":"2026-10-15T16:45:00Z","v":4750,"vw":5.019147},{"c":5.025,"h":5.025,"l":5.015,"n":60,"o":5.015,"t":"2026-10-15T17:00:00Z","v":5641,"vw":5.01753},{"c":5,"h":5.02,"l":5,"n":78,"o":5.02,"t":"2026-10-15T17:15:00Z","v":7570,"vw":5.008918},{"c":5.01,"h":5.015,"l":5,"n":156,"o":5.005,"t":"2026-10-15T17:30:00Z","v":17649,"vw":5.007581},{"c":5.025,"h":5.03,"l":5.015,"n":60,"o":5.015,"t":"2026-10-15T17:45:00Z","v":4878,"vw":5.02284},{"c":5.015,"h":5.03,"l":5.015,"n":128,"o":5.025,"t":"2026-10-15T18:00:00Z","v":10903,"vw":5.020731},{"c":5.005,"h":5.02,"l":5.005,"n":120,"o":5.015,"t":"2026-10-15T18:15:00Z","v":13492,"vw":5.010386},{"c":5.01,"h":5.02,"l":5.005,"n":95,"o":5.005,"t":"2026-10-15T18:30:00Z","v":16068,"vw":5.011216},{"c":5.015,"h":5.02,"l":5.01,"n":74,"o":5.015,"t":"2026-10-15T18:45:00Z","v":8405,"vw":5.0146},{"c":5.025,"h":5.03,"l":5.01,"n":177,"o":5.01,"t":"2026-10-15T19:00:00Z","v":11983,"vw":5.01789},{"c":5.035,"h":5.04,"l":5.02,"n":160,"o":5.025,"t":"2026-10-15T19:15:00Z","v":8945,"vw":5.029947},{"c":5.035,"h":5.035,"l":5.02,"n":194,"o":5.03,"t":"2026-10-15T19:30:00Z","v":18969,"vw":5.027397},{"c":5.04,"h":5.045,"l":5.02,"n":573,"o":5.035,"t":"2026-10-15T19:45:00Z","v":48553,"vw":5.03151},{"c":5.11,"h":5.11,"l":5.04,"n":9,"o":5.04,"t":"2026-10-15T20:00:00Z","v":35969,"vw":5.040196},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-15T20:45:00Z","v":100,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-16T12:00:00Z","v":236,"vw":5.07},{"c":5.085,"h":5.085,"l":5.03,"n":134,"o":5.05,"t":"2026-10-16T13:30:00Z","v":12117,"vw":5.047263},{"c":5.13,"h":5.13,"l":5.11,"n":81,"o":5.11,"t":"2026-10-16T13:45:00Z","v":5666,"vw":5.115584},{"c":5.11,"h":5.13,"l":5.105,"n":104,"o":5.13,"t":"2026-10-16T14:00:00Z","v":8160,"vw":5.120668},{"c":5.085,"h":5.12,"l":5.08,"n":101,"o":5.115,"t":"2026-10-16T14:15:00Z","v":8940,"vw":5.098897},{"c":5.07,"h":5.09,"l":5.07,"n":79,"o":5.085,"t":"2026-10-16T14:30:00Z","v":5483,"vw":5.079561},{"c":5.09,"h":5.09,"l":5.07,"n":45,"o":5.07,"t":"2026-10-16T14:45:00Z","v":2832,"vw":5.082857},{"c":5.07,"h":5.085,"l":5.065,"n":66,"o":5.0811,"t":"2026-10-16T15:00:00Z","v":4194,"vw":5.075878},{"c":5.05,"h":5.06,"l":5.04,"n":90,"o":5.06,"t":"2026-10-16T15:15:00Z","v":6990,"vw":5.048596},{"c":5.04,"h":5.06,"l":5.04,"n":169,"o":5.052,"t":"2026-10-16T15:30:00Z","v":13460,"vw":5.052557},{"c":5.03,"h":5.04,"l":5.025,"n":80,"o":5.03,"t":"2026-10-16T15:45:00Z","v":8913,"vw":5.03145},{"c":5.025,"h":5.025,"l":5.015,"n":95,"o":5.02,"t":"2026-10-16T16:00:00Z","v":9615,"vw":5.019813},{"c":5.02,"h":5.025,"l":5.015,"n":81,"o":5.025,"t":"2026-10-16T16:15:00Z","v":1782,"vw":5.02},{"c":5.01,"h":5.015,"l":5.005,"n":100,"o":5.01,"t":"2026-10-16T16:30:00Z","v":24182,"vw":5.009987},{"c":4.995,"h":5,"l":4.98,"n":89,"o":5,"t":"2026-10-16T16:45:00Z","v":14274,"vw":4.987866},{"c":5,"h":5,"l":4.98,"n":119,"o":4.99,"t":"2026-10-16T17:00:00Z","v":8740,"vw":4.986395},{"c":4.9717,"h":5.0011,"l":4.97,"n":99,"o":5.0011,"t":"2026-10-16T17:15:00Z","v":20004,"vw":4.975546},{"c":4.995,"h":4.995,"l":4.975,"n":147,"o":4.9799,"t":"2026-10-16T17:30:00Z","v":12743,"vw":4.982054},{"c":4.975,"h":5.01,"l":4.975,"n":77,"o":4.995,"t":"2026-10-16T17:45:00Z","v":10954,"vw":4.983476},{"c":4.965,"h":4.97,"l":4.96,"n":82,"o":4.97,"t":"2026-10-16T18:00:00Z","v":4843,"vw":4.965396},{"c":4.98,"h":4.985,"l":4.9584,"n":209,"o":4.965,"t":"2026-10-16T18:15:00Z","v":55077,"vw":4.965659},{"c":4.965,"h":4.979,"l":4.95,"n":162,"o":4.975,"t":"2026-10-16T18:30:00Z","v":19832,"vw":4.961026},{"c":4.9601,"h":4.97,"l":4.955,"n":127,"o":4.97,"t":"2026-10-16T18:45:00Z","v":17195,"vw":4.962065},{"c":4.97,"h":4.97,"l":4.955,"n":98,"o":4.97,"t":"2026-10-16T19:00:00Z","v":8225,"vw":4.95839},{"c":4.98,"h":4.985,"l":4.965,"n":169,"o":4.97,"t":"2026-10-16T19:15:00Z","v":11332,"vw":4.974189},{"c":4.9703,"h":4.98,"l":4.97,"n":149,"o":4.975,"t":"2026-10-16T19:30:00Z","v":8842,"vw":4.976725},{"c":5.01,"h":5.015,"l":4.97,"n":689,"o":4.97,"t":"2026-10-16T19:45:00Z","v":36920,"vw":4.998585},{"c":4.95,"h":5.0141,"l":4.95,"n":15,"o":5.01,"t":"2026-10-16T20:00:00Z","v":50558,"vw":5.009785},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-16T23:00:00Z","v":100,"vw":4.99},{"c":4.87,"h":4.87,"l":4.87,"n":15,"o":4.87,"t":"2026-10-19T08:00:00Z","v":332,"vw":4.87},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T12:00:00Z","v":101,"vw":5.17},{"c":5.05,"h":5.1,"l":5.01,"n":164,"o":5.1,"t":"2026-10-19T13:30:00Z","v":19311,"vw":5.027722},{"c":5.04,"h":5.041,"l":5.03,"n":61,"o":5.041,"t":"2026-10-19T13:45:00Z","v":9278,"vw":5.031278},{"c":5.06,"h":5.06,"l":5.035,"n":124,"o":5.035,"t":"2026-10-19T14:00:00Z","v":10431,"vw":5.044046},{"c":5.08,"h":5.095,"l":5.08,"n":89,"o":5.08,"t":"2026-10-19T14:15:00Z","v":4800,"vw":5.08446},{"c":5.08,"h":5.086,"l":5.075,"n":58,"o":5.08,"t":"2026-10-19T14:30:00Z","v":3201,"vw":5.080606},{"c":5.085,"h":5.105,"l":5.085,"n":136,"o":5.085,"t":"2026-10-19T14:45:00Z","v":7847,"vw":5.092994},{"c":5.105,"h":5.109,"l":5.08,"n":81,"o":5.09,"t":"2026-10-19T15:00:00Z","v":10623,"vw":5.091439},{"c":5.112,"h":5.12,"l":5.102,"n":74,"o":5.11,"t":"2026-10-19T15:15:00Z","v":2784,"vw":5.109765},{"c":5.125,"h":5.125,"l":5.115,"n":54,"o":5.12,"t":"2026-10-19T15:30:00Z","v":4406,"vw":5.117662},{"c":5.125,"h":5.1299,"l":5.12,"n":71,"o":5.125,"t":"2026-10-19T15:45:00Z","v":4510,"vw":5.122872},{"c":5.1012,"h":5.12,"l":5.1012,"n":88,"o":5.12,"t":"2026-10-19T16:00:00Z","v":5012,"vw":5.112323},{"c":5.125,"h":5.125,"l":5.11,"n":168,"o":5.11,"t":"2026-10-19T16:15:00Z","v":10939,"vw":5.119321},{"c":5.13,"h":5.13,"l":5.125,"n":44,"o":5.125,"t":"2026-10-19T16:30:00Z","v":4914,"vw":5.128007},{"c":5.135,"h":5.1375,"l":5.125,"n":124,"o":5.13,"t":"2026-10-19T16:45:00Z","v":8853,"vw":5.12775},{"c":5.125,"h":5.135,"l":5.125,"n":61,"o":5.135,"t":"2026-10-19T17:00:00Z","v":5059,"vw":5.131853},{"c":5.125,"h":5.13,"l":5.125,"n":41,"o":5.125,"t":"2026-10-19T17:15:00Z","v":2158,"vw":5.125667},{"c":5.135,"h":5.135,"l":5.12,"n":94,"o":5.125,"t":"2026-10-19T17:30:00Z","v":4556,"vw":5.125549},{"c":5.125,"h":5.135,"l":5.125,"n":51,"o":5.135,"t":"2026-10-19T17:45:00Z","v":2764,"vw":5.131692},{"c":5.13,"h":5.135,"l":5.1207,"n":126,"o":5.125,"t":"2026-10-19T18:00:00Z","v":9445,"vw":5.129208},{"c":5.125,"h":5.135,"l":5.125,"n":122,"o":5.125,"t":"2026-10-19T18:15:00Z","v":9266,"vw":5.128037},{"c":5.1388,"h":5.1388,"l":5.125,"n":63,"o":5.125,"t":"2026-10-19T18:30:00Z","v":2975,"vw":5.130902},{"c":5.14,"h":5.15,"l":5.135,"n":127,"o":5.14,"t":"2026-10-19T18:45:00Z","v":13288,"vw":5.142036},{"c":5.145,"h":5.15,"l":5.1401,"n":144,"o":5.145,"t":"2026-10-19T19:00:00Z","v":10050,"vw":5.146715},{"c":5.145,"h":5.155,"l":5.145,"n":185,"o":5.145,"t":"2026-10-19T19:15:00Z","v":18321,"vw":5.149253},{"c":5.135,"h":5.145,"l":5.13,"n":163,"o":5.145,"t":"2026-10-19T19:30:00Z","v":8928,"vw":5.140271},{"c":5.14,"h":5.16,"l":5.13,"n":645,"o":5.135,"t":"2026-10-19T19:45:00Z","v":49769,"vw":5.143282},{"c":5.14,"h":5.14,"l":5.14,"n":11,"o":5.14,"t":"2026-10-19T20:00:00Z","v":37648,"vw":5.14},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:00:00Z","v":1590,"vw":5.17},{"c":5.1,"h":5.151,"l":5.1,"n":238,"o":5.14,"t":"2026-10-20T13:30:00Z","v":15986,"vw":5.119119},{"c":5.171,"h":5.18,"l":5.1,"n":187,"o":5.1,"t":"2026-10-20T13:45:00Z","v":9110,"vw":5.138665},{"c":5.17,"h":5.18,"l":5.16,"n":105,"o":5.18,"t":"2026-10-20T14:00:00Z","v":3893,"vw":5.173886},{"c":5.23,"h":5.23,"l":5.15,"n":232,"o":5.17,"t":"2026-10-20T14:15:00Z","v":28742,"vw":5.186294},{"c":5.28,"h":5.28,"l":5.2098,"n":341,"o":5.24,"t":"2026-10-20T14:30:00Z","v":93520,"vw":5.251088},{"c":5.2897,"h":5.29,"l":5.26,"n":234,"o":5.27,"t":"2026-10-20T14:45:00Z","v":34201,"vw":5.27787},{"c":5.23,"h":5.32,"l":5.215,"n":476,"o":5.29,"t":"2026-10-20T15:00:00Z","v":71362,"vw":5.2785},{"c":5.235,"h":5.255,"l":5.23,"n":178,"o":5.235,"t":"2026-10-20T15:15:00Z","v":14272,"vw":5.237736},{"c":5.24,"h":5.24,"l":5.225,"n":119,"o":5.23,"t":"2026-10-20T15:30:00Z","v":8615,"vw":5.230615},{"c":5.255,"h":5.255,"l":5.23,"n":170,"o":5.2403,"t":"2026-10-20T15:45:00Z","v":17718,"vw":5.239666},{"c":5.24,"h":5.25,"l":5.24,"n":32,"o":5.25,"t":"2026-10-20T16:00:00Z","v":3535,"vw":5.245234},{"c":5.259,"h":5.259,"l":5.23,"n":107,"o":5.235,"t":"2026-10-20T16:15:00Z","v":8561,"vw":5.244696},{"c":5.265,"h":5.265,"l":5.26,"n":31,"o":5.26,"t":"2026-10-20T16:30:00Z","v":1757,"vw":5.261237},{"c":5.275,"h":5.275,"l":5.255,"n":201,"o":5.26,"t":"2026-10-20T16:45:00Z","v":11786,"vw":5.265098},{"c":5.265,"h":5.28,"l":5.265,"n":67,"o":5.28,"t":"2026-10-20T17:00:00Z","v":12875,"vw":5.272498},{"c":5.275,"h":5.275,"l":5.26,"n":54,"o":5.265,"t":"2026-10-20T17:15:00Z","v":3967,"vw":5.271389},{"c":5.29,"h":5.32,"l":5.272,"n":401,"o":5.28,"t":"2026-10-20T17:30:00Z","v":40749,"vw":5.301375},{"c":5.322,"h":5.34,"l":5.3,"n":610,"o":5.3,"t":"2026-10-20T17:45:00Z","v":45233,"vw":5.326359},{"c":5.325,"h":5.33,"l":5.325,"n":69,"o":5.33,"t":"2026-10-20T18:00:00Z","v":4961,"vw":5.329279},{"c":5.33,"h":5.335,"l":5.325,"n":73,"o":5.33,"t":"2026-10-20T18:15:00Z","v":2601,"vw":5.33},{"c":5.33,"h":5.34,"l":5.315,"n":141,"o":5.33,"t":"2026-10-20T18:30:00Z","v":23130,"vw":5.335995},{"c":5.305,"h":5.325,"l":5.3,"n":288,"o":5.325,"t":"2026-10-20T18:45:00Z","v":31866,"vw":5.317873},{"c":5.32,"h":5.33,"l":5.31,"n":123,"o":5.31,"t":"2026-10-20T19:00:00Z","v":12375,"vw":5.322056},{"c":5.315,"h":5.32,"l":5.31,"n":120,"o":5.32,"t":"2026-10-20T19:15:00Z","v":9051,"vw":5.317071},{"c":5.325,"h":5.325,"l":5.315,"n":159,"o":5.315,"t":"2026-10-20T19:30:00Z","v":7888,"vw":5.317981},{"c":5.31,"h":5.335,"l":5.3,"n":892,"o":5.33,"t":"2026-10-20T19:45:00Z","v":47141,"vw":5.318902},{"c":5.305,"h":5.305,"l":5.305,"n":8,"o":5.305,"t":"2026-10-20T20:00:00Z","v":54423,"vw":5.305},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T20:30:00Z","v":100,"vw":5.33},{"c":5.3,"h":5.32,"l":5.3,"n":184,"o":5.32,"t":"2026-10-21T13:30:00Z","v":11718,"vw":5.315383},{"c":5.33,"h":5.33,"l":5.305,"n":88,"o":5.305,"t":"2026-10-21T13:45:00Z","v":6409,"vw":5.325935},{"c":5.3,"h":5.32,"l":5.28,"n":133,"o":5.32,"t":"2026-10-21T14:00:00Z","v":9103,"vw":5.296118},{"c":5.295,"h":5.3199,"l":5.295,"n":77,"o":5.309,"t":"2026-10-21T14:15:00Z","v":4358,"vw":5.307598},{"c":5.305,"h":5.31,"l":5.3,"n":129,"o":5.3,"t":"2026-10-21T14:30:00Z","v":6142,"vw":5.304798},{"c":5.315,"h":5.33,"l":5.305,"n":185,"o":5.305,"t":"2026-10-21T14:45:00Z","v":15390,"vw":5.319626},{"c":5.315,"h":5.325,"l":5.31,"n":209,"o":5.315,"t":"2026-10-21T15:00:00Z","v":13660,"vw":5.319521},{"c":5.325,"h":5.33,"l":5.315,"n":173,"o":5.315,"t":"2026-10-21T15:15:00Z","v":16961,"vw":5.323726},{"c":5.32,"h":5.33,"l":5.32,"n":49,"o":5.32,"t":"2026-10-21T15:30:00Z","v":2738,"vw":5.322955},{"c":5.315,"h":5.32,"l":5.3101,"n":41,"o":5.315,"t":"2026-10-21T15:45:00Z","v":2820,"vw":5.313483},{"c":5.32,"h":5.32,"l":5.31,"n":22,"o":5.315,"t":"2026-10-21T16:00:00Z","v":1264,"vw":5.314409},{"c":5.3201,"h":5.33,"l":5.31,"n":91,"o":5.32,"t":"2026-10-21T16:15:00Z","v":5915,"vw":5.321089},{"c":5.33,"h":5.35,"l":5.32,"n":216,"o":5.325,"t":"2026-10-21T16:30:00Z","v":16020,"vw":5.33493},{"c":5.325,"h":5.33,"l":5.32,"n":47,"o":5.33,"t":"2026-10-21T16:45:00Z","v":2617,"vw":5.32633},{"c":5.335,"h":5.34,"l":5.322,"n":135,"o":5.325,"t":"2026-10-21T17:00:00Z","v":6245,"vw":5.330337},{"c":5.33,"h":5.335,"l":5.33,"n":45,"o":5.335,"t":"2026-10-21T17:15:00Z","v":6753,"vw":5.334605},{"c":5.3355,"h":5.3355,"l":5.33,"n":38,"o":5.335,"t":"2026-10-21T17:30:00Z","v":4752,"vw":5.335121},{"c":5.33,"h":5.34,"l":5.33,"n":60,"o":5.334,"t":"2026-10-21T17:45:00Z","v":5641,"vw":5.3346},{"c":5.33,"h":5.335,"l":5.33,"n":54,"o":5.335,"t":"2026-10-21T18:00:00Z","v":2593,"vw":5.334251},{"c":5.335,"h":5.34,"l":5.335,"n":76,"o":5.34,"t":"2026-10-21T18:15:00Z","v":3860,"vw":5.335818},{"c":5.34,"h":5.34,"l":5.33,"n":92,"o":5.335,"t":"2026-10-21T18:30:00Z","v":7778,"vw":5.333789},{"c":5.325,"h":5.335,"l":5.325,"n":260,"o":5.335,"t":"2026-10-21T18:45:00Z","v":18449,"vw":5.329845},{"c":5.325,"h":5.35,"l":5.325,"n":302,"o":5.325,"t":"2026-10-21T19:00:00Z","v":39125,"vw":5.333673},{"c":5.365,"h":5.37,"l":5.325,"n":198,"o":5.3296,"t":"2026-10-21T19:15:00Z","v":15509,"vw":5.342486},{"c":5.398,"h":5.398,"l":5.37,"n":176,"o":5.37,"t":"2026-10-21T19:30:00Z","v":8140,"vw":5.386056},{"c":5.42,"h":5.43,"l":5.4,"n":1632,"o":5.4,"t":"2026-10-21T19:45:00Z","v":92451,"vw":5.413485},{"c":5.41,"h":5.41,"l":5.41,"n":7,"o":5.41,"t":"2026-10-21T20:00:00Z","v":46384,"vw":5.41},{"c":5.44,"h":5.44,"l":5.31,"n":4,"o":5.31,"t":"2026-10-21T20:30:00Z","v":301,"vw":5.396522},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T22:15:00Z","v":200,"vw":5.38},{"c":5.315,"h":5.315,"l":5.315,"n":5,"o":5.315,"t":"2026-10-22T11:00:00Z","v":201,"vw":5.315},{"c":5.28,"h":5.35,"l":5.28,"n":5,"o":5.35,"t":"2026-10-22T13:15:00Z","v":450,"vw":5.312294},{"c":5.37,"h":5.41,"l":5.34,"n":275,"o":5.37,"t":"2026-10-22T13:30:00Z","v":17764,"vw":5.378672},{"c":5.44,"h":5.44,"l":5.36,"n":78,"o":5.36,"t":"2026-10-22T13:45:00Z","v":6224,"vw":5.406587},{"c":5.42,"h":5.4599,"l":5.415,"n":93,"o":5.44,"t":"2026-10-22T14:00:00Z","v":10532,"vw":5.442333},{"c":5.39,"h":5.43,"l":5.39,"n":99,"o":5.42,"t":"2026-10-22T14:15:00Z","v":7613,"vw":5.412686},{"c":5.41,"h":5.41,"l":5.38,"n":198,"o":5.38,"t":"2026-10-22T14:30:00Z","v":13598,"vw":5.388017},{"c":5.4,"h":5.41,"l":5.395,"n":216,"o":5.4,"t":"2026-10-22T14:45:00Z","v":10199,"vw":5.399864},{"c":5.37,"h":5.405,"l":5.36,"n":229,"o":5.405,"t":"2026-10-22T15:00:00Z","v":26972,"vw":5.388109},{"c":5.4,"h":5.405,"l":5.37,"n":118,"o":5.37,"t":"2026-10-22T15:15:00Z","v":6698,"vw":5.39025},{"c":5.41,"h":5.415,"l":5.385,"n":121,"o":5.39,"t":"2026-10-22T15:30:00Z","v":10119,"vw":5.40268},{"c":5.415,"h":5.42,"l":5.395,"n":136,"o":5.401,"t":"2026-10-22T15:45:00Z","v":15608,"vw":5.413304},{"c":5.425,"h":5.43,"l":5.41,"n":98,"o":5.42,"t":"2026-10-22T16:00:00Z","v":7767,"vw":5.414039},{"c":5.415,"h":5.45,"l":5.415,"n":284,"o":5.425,"t":"2026-10-22T16:15:00Z","v":24671,"vw":5.439324},{"c":5.41,"h":5.42,"l":5.405,"n":134,"o":5.42,"t":"2026-10-22T16:30:00Z","v":7071,"vw":5.412716},{"c":5.415,"h":5.42,"l":5.41,"n":144,"o":5.41,"t":"2026-10-22T16:45:00Z","v":9825,"vw":5.415893},{"c":5.405,"h":5.415,"l":5.4,"n":133,"o":5.41,"t":"2026-10-22T17:00:00Z","v":17957,"vw":5.404349},{"c":5.395,"h":5.4,"l":5.39,"n":43,"o":5.4,"t":"2026-10-22T17:15:00Z","v":1863,"vw":5.396957},{"c":5.39,"h":5.4,"l":5.39,"n":30,"o":5.395,"t":"2026-10-22T17:30:00Z","v":2075,"vw":5.393915},{"c":5.375,"h":5.395,"l":5.37,"n":96,"o":5.395,"t":"2026-10-22T17:45:00Z","v":11971,"vw":5.376355},{"c":5.355,"h":5.37,"l":5.335,"n":207,"o":5.37,"t":"2026-10-22T18:00:00Z","v":17582,"vw":5.351323},{"c":5.365,"h":5.37,"l":5.35,"n":195,"o":5.355,"t":"2026-10-22T18:15:00Z","v":12731,"vw":5.357799},{"c":5.355,"h":5.365,"l":5.35,"n":61,"o":5.365,"t":"2026-10-22T18:30:00Z","v":4765,"vw":5.354041},{"c":5.36,"h":5.36,"l":5.355,"n":55,"o":5.355,"t":"2026-10-22T18:45:00Z","v":2381,"vw":5.358958},{"c":5.345,"h":5.35,"l":5.34,"n":157,"o":5.35,"t":"2026-10-22T19:00:00Z","v":7881,"vw":5.348132},{"c":5.345,"h":5.36,"l":5.34,"n":152,"o":5.345,"t":"2026-10-22T19:15:00Z","v":22784,"vw":5.351639},{"c":5.355,"h":5.355,"l":5.335,"n":240,"o":5.34,"t":"2026-10-22T19:30:00Z","v":18617,"vw":5.339395},{"c":5.35,"h":5.38,"l":5.34,"n":675,"o":5.355,"t":"2026-10-22T19:45:00Z","v":64650,"vw":5.355063},{"c":5.36,"h":5.36,"l":5.36,"n":8,"o":5.36,"t":"2026-10-22T20:00:00Z","v":33905,"vw":5.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11592115876722058,"strike":11.836315364931117,"iv":1.808782079554198,"gamma":0.06069320045597129,"theta":-0.008344128367768927,"vega":0.0025476222558941876,"rho":0.00032808855154031465,"breakevenPct":122.98948738243166},{"delta":0.15,"premium":0.20527936018829235,"strike":11.47888255924683,"iv":2.0186982820574997,"gamma":0.0709617563814073,"theta":-0.012359934333534883,"vega":0.003351531423465467,"rho":0.00046897302558173597,"breakevenPct":117.9880955118493},{"delta":0.2,"premium":0.29463756160936416,"strike":11.121449753562544,"iv":2.228614484560801,"gamma":0.0812303123068433,"theta":-0.016375740299300844,"vega":0.004155440591036747,"rho":0.0006098574996231573,"breakevenPct":112.98670364126691},{"delta":0.25,"premium":0.356638507112807,"strike":9.283192535564035,"iv":2.0259995245073035,"gamma":0.10474864192733054,"theta":-0.016994196040362557,"vega":0.004773407105479405,"rho":0.0007714124935115943,"breakevenPct":79.84759407979183},{"delta":0.3,"premium":0.43219483015919885,"strike":9.095931068789318,"iv":2.0717961924038866,"gamma":0.1484880758780697,"theta":-0.01881601282059855,"vega":0.005236423929130609,"rho":0.0009209521427833758,"breakevenPct":77.76354289083054},{"delta":0.35,"premium":0.4086869650601824,"strike":6.913130349398177,"iv":1.4406682872113135,"gamma":0.17200988864775235,"theta":-0.013867251150515887,"vega":0.005486880216610767,"rho":0.0011501977416154253,"breakevenPct":36.601069299596254},{"delta":0.4,"premium":0.4371900989904293,"strike":6.628099010095707,"iv":1.324403643705456,"gamma":0.19939220559534587,"theta":-0.01275472863107073,"vega":0.005473936203408925,"rho":0.0013386043005580365,"breakevenPct":31.815095318771192},{"delta":0.45,"premium":0.4656932329206763,"strike":6.343067670793237,"iv":1.2081390001995989,"gamma":0.2267745225429394,"theta":-0.011642206111625574,"vega":0.005460992190207082,"rho":0.0015270108595006478,"breakevenPct":27.029121337946144},{"delta":0.5,"premium":0.4941963668509233,"strike":6.058036331490768,"iv":1.0918743566937419,"gamma":0.2541568394905329,"theta":-0.010529683592180419,"vega":0.00544804817700524,"rho":0.0017154174184432587,"breakevenPct":22.24314735712109},{"delta":0.55,"premium":0.5226995007811702,"strike":5.773004992188298,"iv":0.9756097131878845,"gamma":0.28153915643812644,"theta":-0.009417161072735263,"vega":0.005435104163803397,"rho":0.00190382397738587,"breakevenPct":17.457173376296033},{"delta":0.6,"premium":0.5512026347114172,"strike":5.487973652885828,"iv":0.8593450696820275,"gamma":0.3089214733857199,"theta":-0.008304638553290108,"vega":0.005422160150601554,"rho":0.002092230536328481,"breakevenPct":12.671199395470989},{"delta":0.65,"premium":0.5797057686416642,"strike":5.202942313583359,"iv":0.7430804261761702,"gamma":0.3363037903333135,"theta":-0.00719211603384495,"vega":0.005409216137399712,"rho":0.002280637095271092,"breakevenPct":7.885225414645927},{"delta":0.7,"premium":0.6851275668948349,"strike":4.9103920348475425,"iv":0.7123174237710017,"gamma":0.3352439327940262,"theta":-0.0065433727442439325,"vega":0.005238705662725576,"rho":0.002410015958684672,"breakevenPct":4.394022420566725},{"delta":0.75,"premium":0.9807093963907901,"strike":4.599253266957063,"iv":0.8929334785314249,"gamma":0.2638686994399502,"theta":-0.007041194772868699,"vega":0.004678655880522713,"rho":0.0023934652414848144,"breakevenPct":4.103781032609189},{"delta":0.8,"premium":1.2762912258867454,"strike":4.288114499066584,"iv":1.073549533291848,"gamma":0.19249346608587428,"theta":-0.007539016801493466,"vega":0.004118606098319851,"rho":0.002376914524284956,"breakevenPct":3.813539644651654},{"delta":0.85,"premium":1.6539974179818433,"strike":3.9054568927437785,"iv":1.3503585966471192,"gamma":0.11950872313215229,"theta":-0.008414533769673606,"vega":0.003535557450582228,"rho":0.0022951523992321525,"breakevenPct":3.721162513537718},{"delta":0.9,"premium":2.9798011440451964,"strike":2.6701988559548036,"iv":2.8235548704226296,"gamma":0.04386815918724038,"theta":-0.012633001790861957,"vega":0.0026264367829992447,"rho":0.001459924079113977,"breakevenPct":5.41044776119403}],"put":[{"delta":0.1,"premium":0.20536121480568753,"strike":3.6344442004572057,"iv":1.627956127516204,"gamma":0.0941083843504046,"theta":-0.008165112457662441,"vega":0.00261918363189282,"rho":-0.0005955598096125196,"breakevenPct":36.02457116321794},{"delta":0.15,"premium":0.4518734768928031,"strike":3.185012184857575,"iv":2.8106470023071624,"gamma":0.07561332472401704,"theta":-0.01585507461165736,"vega":0.003443051770861812,"rho":-0.0010016578362958496,"breakevenPct":49.0086061946871},{"delta":0.2,"premium":0.38295686787311806,"strike":3.7363450570150554,"iv":2.1577469408529817,"gamma":0.16057282511161822,"theta":-0.012831054377253542,"vega":0.004037507490527118,"rho":-0.001164925620837327,"breakevenPct":37.436787516008636},{"delta":0.25,"premium":0.31404025885343306,"strike":4.287677929172536,"iv":1.5048468793988012,"gamma":0.24553232549921933,"theta":-0.009807034142849728,"vega":0.0046319632101924245,"rho":-0.001328193405378804,"breakevenPct":25.86496883733018},{"delta":0.3,"premium":0.24512364983374804,"strike":4.839010801330016,"iv":0.8519468179446208,"gamma":0.33049182588682047,"theta":-0.006783013908445913,"vega":0.005226418929857731,"rho":-0.0014914611899202812,"breakevenPct":14.29315015865172},{"delta":0.35,"premium":0.3050129157248951,"strike":5.114304165321279,"iv":0.6865269292864062,"gamma":0.34723012592831776,"theta":-0.0061743299967710686,"vega":0.0054342912495963834,"rho":-0.0017528512781352509,"breakevenPct":10.274416985142095},{"delta":0.4,"premium":0.41802550855666787,"strike":5.275750726509526,"iv":0.7221581853406522,"gamma":0.3358319987084275,"theta":-0.006561801743622861,"vega":0.005482725217952858,"rho":-0.002054709887074317,"breakevenPct":9.370798172521312},{"delta":0.45,"premium":0.5310381013884405,"strike":5.4371972876977726,"iv":0.7577894413948983,"gamma":0.3244338714885373,"theta":-0.006949273490474653,"vega":0.005531159186309332,"rho":-0.002356568496013382,"breakevenPct":8.467179359900529},{"delta":0.5,"premium":0.6440506942202132,"strike":5.598643848886018,"iv":0.7934206974491443,"gamma":0.31303574426864705,"theta":-0.007336745237326445,"vega":0.005579593154665806,"rho":-0.002658427104952448,"breakevenPct":7.563560547279746},{"delta":0.55,"premium":0.757063287051986,"strike":5.760090410074266,"iv":0.8290519535033904,"gamma":0.30163761704875686,"theta":-0.007724216984178238,"vega":0.00562802712302228,"rho":-0.0029602857138915136,"breakevenPct":6.659941734658962},{"delta":0.6,"premium":0.8700758798837586,"strike":5.921536971262512,"iv":0.8646832095576364,"gamma":0.29023948982886666,"theta":-0.008111688731030029,"vega":0.005676461091378754,"rho":-0.003262144322830579,"breakevenPct":5.75632292203818},{"delta":0.65,"premium":1.0767375168690962,"strike":6.173414304993253,"iv":0.9105093117408908,"gamma":0.2684337381916329,"theta":-0.008178609986504723,"vega":0.005509244264507422,"rho":-0.0036374129133126204,"breakevenPct":4.912746490220961},{"delta":0.7,"premium":1.37194669365722,"strike":6.510796221322537,"iv":0.9659748987854251,"gamma":0.23678731443994602,"theta":-0.007942442645074224,"vega":0.005138124156545209,"rho":-0.00408209249801623,"breakevenPct":4.1259416480351305},{"delta":0.75,"premium":1.6671558704453444,"strike":6.848178137651822,"iv":1.0214404858299595,"gamma":0.20514089068825908,"theta":-0.007706275303643724,"vega":0.004767004048582995,"rho":-0.004526772082719841,"breakevenPct":3.3391368058492974},{"delta":0.8,"premium":3.383850156027067,"strike":8.564296450397103,"iv":1.5259533118196926,"gamma":0.12706240900668986,"theta":-0.010133629161581385,"vega":0.004226054912272465,"rho":-0.00609690835173929,"breakevenPct":3.349882567723213},{"delta":0.85,"premium":6.353866675316077,"strike":11.564747975918124,"iv":2.0469161523093025,"gamma":0.0761316052596319,"theta":-0.011143947017622443,"vega":0.0035137821961482682,"rho":-0.00866226163018322,"breakevenPct":2.78206528727526}]},"raw":{"call":[{"delta":0.1,"premium":0.11592115876722058,"strike":11.836315364931117,"iv":1.808782079554198,"gamma":0.06069320045597129,"theta":-0.008344128367768927,"vega":0.0025476222558941876,"rho":0.00032808855154031465,"breakevenPct":122.98948738243166},{"delta":0.15,"premium":0.20527936018829235,"strike":11.47888255924683,"iv":2.0186982820574997,"gamma":0.0709617563814073,"theta":-0.012359934333534883,"vega":0.003351531423465467,"rho":0.00046897302558173597,"breakevenPct":117.9880955118493},{"delta":0.2,"premium":0.29463756160936416,"strike":11.121449753562544,"iv":2.228614484560801,"gamma":0.0812303123068433,"theta":-0.016375740299300844,"vega":0.004155440591036747,"rho":0.0006098574996231573,"breakevenPct":112.98670364126691},{"delta":0.25,"premium":0.356638507112807,"strike":9.283192535564035,"iv":2.0259995245073035,"gamma":0.10474864192733054,"theta":-0.016994196040362557,"vega":0.004773407105479405,"rho":0.0007714124935115943,"breakevenPct":79.84759407979183},{"delta":0.3,"premium":0.43219483015919885,"strike":9.095931068789318,"iv":2.0717961924038866,"gamma":0.1484880758780697,"theta":-0.01881601282059855,"vega":0.005236423929130609,"rho":0.0009209521427833758,"breakevenPct":77.76354289083054},{"delta":0.35,"premium":0.4086869650601824,"strike":6.913130349398177,"iv":1.4406682872113135,"gamma":0.17200988864775235,"theta":-0.013867251150515887,"vega":0.005486880216610767,"rho":0.0011501977416154253,"breakevenPct":36.601069299596254},{"delta":0.4,"premium":0.4371900989904293,"strike":6.628099010095707,"iv":1.324403643705456,"gamma":0.19939220559534587,"theta":-0.01275472863107073,"vega":0.005473936203408925,"rho":0.0013386043005580365,"breakevenPct":31.815095318771192},{"delta":0.45,"premium":0.4656932329206763,"strike":6.343067670793237,"iv":1.2081390001995989,"gamma":0.2267745225429394,"theta":-0.011642206111625574,"vega":0.005460992190207082,"rho":0.0015270108595006478,"breakevenPct":27.029121337946144},{"delta":0.5,"premium":0.4941963668509233,"strike":6.058036331490768,"iv":1.0918743566937419,"gamma":0.2541568394905329,"theta":-0.010529683592180419,"vega":0.00544804817700524,"rho":0.0017154174184432587,"breakevenPct":22.24314735712109},{"delta":0.55,"premium":0.5226995007811702,"strike":5.773004992188298,"iv":0.9756097131878845,"gamma":0.28153915643812644,"theta":-0.009417161072735263,"vega":0.005435104163803397,"rho":0.00190382397738587,"breakevenPct":17.457173376296033},{"delta":0.6,"premium":0.5512026347114172,"strike":5.487973652885828,"iv":0.8593450696820275,"gamma":0.3089214733857199,"theta":-0.008304638553290108,"vega":0.005422160150601554,"rho":0.002092230536328481,"breakevenPct":12.671199395470989},{"delta":0.65,"premium":0.5797057686416642,"strike":5.202942313583359,"iv":0.7430804261761702,"gamma":0.3363037903333135,"theta":-0.00719211603384495,"vega":0.005409216137399712,"rho":0.002280637095271092,"breakevenPct":7.885225414645927},{"delta":0.7,"premium":0.6851275668948349,"strike":4.9103920348475425,"iv":0.7123174237710017,"gamma":0.3352439327940262,"theta":-0.0065433727442439325,"vega":0.005238705662725576,"rho":0.002410015958684672,"breakevenPct":4.394022420566725},{"delta":0.75,"premium":0.9807093963907901,"strike":4.599253266957063,"iv":0.8929334785314249,"gamma":0.2638686994399502,"theta":-0.007041194772868699,"vega":0.004678655880522713,"rho":0.0023934652414848144,"breakevenPct":4.103781032609189},{"delta":0.8,"premium":1.2762912258867454,"strike":4.288114499066584,"iv":1.073549533291848,"gamma":0.19249346608587428,"theta":-0.007539016801493466,"vega":0.004118606098319851,"rho":0.002376914524284956,"breakevenPct":3.813539644651654},{"delta":0.85,"premium":1.6539974179818433,"strike":3.9054568927437785,"iv":1.3503585966471192,"gamma":0.11950872313215229,"theta":-0.008414533769673606,"vega":0.003535557450582228,"rho":0.0022951523992321525,"breakevenPct":3.721162513537718},{"delta":0.9,"premium":2.9798011440451964,"strike":2.6701988559548036,"iv":2.8235548704226296,"gamma":0.04386815918724038,"theta":-0.012633001790861957,"vega":0.0026264367829992447,"rho":0.001459924079113977,"breakevenPct":5.41044776119403}],"put":[{"delta":0.1,"premium":0.20536121480568753,"strike":3.6344442004572057,"iv":1.627956127516204,"gamma":0.0941083843504046,"theta":-0.008165112457662441,"vega":0.00261918363189282,"rho":-0.0005955598096125196,"breakevenPct":36.02457116321794},{"delta":0.15,"premium":0.4518734768928031,"strike":3.185012184857575,"iv":2.8106470023071624,"gamma":0.07561332472401704,"theta":-0.01585507461165736,"vega":0.003443051770861812,"rho":-0.0010016578362958496,"breakevenPct":49.0086061946871},{"delta":0.2,"premium":0.38295686787311806,"strike":3.7363450570150554,"iv":2.1577469408529817,"gamma":0.16057282511161822,"theta":-0.012831054377253542,"vega":0.004037507490527118,"rho":-0.001164925620837327,"breakevenPct":37.436787516008636},{"delta":0.25,"premium":0.31404025885343306,"strike":4.287677929172536,"iv":1.5048468793988012,"gamma":0.24553232549921933,"theta":-0.009807034142849728,"vega":0.0046319632101924245,"rho":-0.001328193405378804,"breakevenPct":25.86496883733018},{"delta":0.3,"premium":0.24512364983374804,"strike":4.839010801330016,"iv":0.8519468179446208,"gamma":0.33049182588682047,"theta":-0.006783013908445913,"vega":0.005226418929857731,"rho":-0.0014914611899202812,"breakevenPct":14.29315015865172},{"delta":0.35,"premium":0.3050129157248951,"strike":5.114304165321279,"iv":0.6865269292864062,"gamma":0.34723012592831776,"theta":-0.0061743299967710686,"vega":0.0054342912495963834,"rho":-0.0017528512781352509,"breakevenPct":10.274416985142095},{"delta":0.4,"premium":0.41802550855666787,"strike":5.275750726509526,"iv":0.7221581853406522,"gamma":0.3358319987084275,"theta":-0.006561801743622861,"vega":0.005482725217952858,"rho":-0.002054709887074317,"breakevenPct":9.370798172521312},{"delta":0.45,"premium":0.5310381013884405,"strike":5.4371972876977726,"iv":0.7577894413948983,"gamma":0.3244338714885373,"theta":-0.006949273490474653,"vega":0.005531159186309332,"rho":-0.002356568496013382,"breakevenPct":8.467179359900529},{"delta":0.5,"premium":0.6440506942202132,"strike":5.598643848886018,"iv":0.7934206974491443,"gamma":0.31303574426864705,"theta":-0.007336745237326445,"vega":0.005579593154665806,"rho":-0.002658427104952448,"breakevenPct":7.563560547279746},{"delta":0.55,"premium":0.757063287051986,"strike":5.760090410074266,"iv":0.8290519535033904,"gamma":0.30163761704875686,"theta":-0.007724216984178238,"vega":0.00562802712302228,"rho":-0.0029602857138915136,"breakevenPct":6.659941734658962},{"delta":0.6,"premium":0.8700758798837586,"strike":5.921536971262512,"iv":0.8646832095576364,"gamma":0.29023948982886666,"theta":-0.008111688731030029,"vega":0.005676461091378754,"rho":-0.003262144322830579,"breakevenPct":5.75632292203818},{"delta":0.65,"premium":1.0767375168690962,"strike":6.173414304993253,"iv":0.9105093117408908,"gamma":0.2684337381916329,"theta":-0.008178609986504723,"vega":0.005509244264507422,"rho":-0.0036374129133126204,"breakevenPct":4.912746490220961},{"delta":0.7,"premium":1.37194669365722,"strike":6.510796221322537,"iv":0.9659748987854251,"gamma":0.23678731443994602,"theta":-0.007942442645074224,"vega":0.005138124156545209,"rho":-0.00408209249801623,"breakevenPct":4.1259416480351305},{"delta":0.75,"premium":1.6671558704453444,"strike":6.848178137651822,"iv":1.0214404858299595,"gamma":0.20514089068825908,"theta":-0.007706275303643724,"vega":0.004767004048582995,"rho":-0.004526772082719841,"breakevenPct":3.3391368058492974},{"delta":0.8,"premium":3.383850156027067,"strike":8.564296450397103,"iv":1.5259533118196926,"gamma":0.12706240900668986,"theta":-0.010133629161581385,"vega":0.004226054912272465,"rho":-0.00609690835173929,"breakevenPct":3.349882567723213},{"delta":0.85,"premium":6.353866675316077,"strike":11.564747975918124,"iv":2.0469161523093025,"gamma":0.0761316052596319,"theta":-0.011143947017622443,"vega":0.0035137821961482682,"rho":-0.00866226163018322,"breakevenPct":2.78206528727526}]}},"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"}}