{"symbol":"JMIA","url":"https://intraalpha.com/companies/JMIA","capturedAt":"2026-10-21T17:48:47.676Z","state":"partial","quote":{"symbol":"JMIA","last_price":5.99,"prev_close":5.79,"regular_close":5.985,"change":0.2,"change_pct":3.4542,"regular_change":0.195,"regular_change_pct":3.3679,"extended_change":0.005,"extended_change_pct":0.0835,"bid":5.99,"ask":6,"bid_size":1700,"ask_size":1100,"volume":1499129,"vwap":6.009326,"open":5.85,"high":6.155,"low":5.82,"close":5.985,"trade_count":9042,"last_trade_at":"2026-10-21T17:48:32.668550199Z","last_quote_at":"2026-10-21T17:48:42.229902268Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:22.710Z","bars":[{"c":5.92,"h":5.92,"l":5.92,"n":8,"o":5.92,"t":"2026-10-14T08:00:00Z","v":128,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-14T08:25:00Z","v":100,"vw":5.91},{"c":5.9448,"h":5.9448,"l":5.9448,"n":1,"o":5.9448,"t":"2026-10-14T10:15:00Z","v":134,"vw":5.9448},{"c":5.9,"h":5.94,"l":5.9,"n":21,"o":5.94,"t":"2026-10-14T12:30:00Z","v":2537,"vw":5.918333},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-14T12:35:00Z","v":2000,"vw":5.9},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-14T12:40:00Z","v":102,"vw":5.89},{"c":5.862,"h":5.8621,"l":5.862,"n":2,"o":5.8621,"t":"2026-10-14T12:45:00Z","v":2397,"vw":5.862042},{"c":5.85,"h":5.86,"l":5.85,"n":15,"o":5.86,"t":"2026-10-14T12:50:00Z","v":1622,"vw":5.856414},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-14T13:00:00Z","v":101,"vw":5.86},{"c":5.8,"h":5.81,"l":5.8,"n":8,"o":5.81,"t":"2026-10-14T13:25:00Z","v":1206,"vw":5.808333},{"c":5.779,"h":5.81,"l":5.75,"n":165,"o":5.8,"t":"2026-10-14T13:30:00Z","v":61765,"vw":5.786836},{"c":5.795,"h":5.8,"l":5.75,"n":132,"o":5.765,"t":"2026-10-14T13:35:00Z","v":18826,"vw":5.778706},{"c":5.79,"h":5.81,"l":5.79,"n":112,"o":5.79,"t":"2026-10-14T13:40:00Z","v":28165,"vw":5.798488},{"c":5.755,"h":5.7991,"l":5.755,"n":161,"o":5.795,"t":"2026-10-14T13:45:00Z","v":22405,"vw":5.765012},{"c":5.735,"h":5.755,"l":5.7305,"n":108,"o":5.755,"t":"2026-10-14T13:50:00Z","v":14238,"vw":5.745899},{"c":5.695,"h":5.735,"l":5.6915,"n":206,"o":5.7301,"t":"2026-10-14T13:55:00Z","v":43155,"vw":5.705221},{"c":5.705,"h":5.725,"l":5.685,"n":252,"o":5.695,"t":"2026-10-14T14:00:00Z","v":53458,"vw":5.702866},{"c":5.755,"h":5.76,"l":5.705,"n":162,"o":5.71,"t":"2026-10-14T14:05:00Z","v":27925,"vw":5.74065},{"c":5.755,"h":5.76,"l":5.75,"n":106,"o":5.755,"t":"2026-10-14T14:10:00Z","v":11028,"vw":5.754804},{"c":5.735,"h":5.7588,"l":5.73,"n":176,"o":5.755,"t":"2026-10-14T14:15:00Z","v":21729,"vw":5.745816},{"c":5.71,"h":5.735,"l":5.71,"n":167,"o":5.735,"t":"2026-10-14T14:20:00Z","v":36132,"vw":5.727829},{"c":5.7105,"h":5.725,"l":5.71,"n":77,"o":5.72,"t":"2026-10-14T14:25:00Z","v":9368,"vw":5.719023},{"c":5.715,"h":5.72,"l":5.71,"n":32,"o":5.71,"t":"2026-10-14T14:30:00Z","v":2775,"vw":5.712287},{"c":5.73,"h":5.7399,"l":5.715,"n":123,"o":5.715,"t":"2026-10-14T14:35:00Z","v":16601,"vw":5.725547},{"c":5.735,"h":5.745,"l":5.72,"n":105,"o":5.72,"t":"2026-10-14T14:40:00Z","v":6750,"vw":5.734663},{"c":5.71,"h":5.73,"l":5.71,"n":85,"o":5.73,"t":"2026-10-14T14:45:00Z","v":5114,"vw":5.721441},{"c":5.715,"h":5.715,"l":5.695,"n":342,"o":5.71,"t":"2026-10-14T14:50:00Z","v":49930,"vw":5.702217},{"c":5.71,"h":5.715,"l":5.71,"n":59,"o":5.715,"t":"2026-10-14T14:55:00Z","v":10455,"vw":5.714077},{"c":5.675,"h":5.71,"l":5.67,"n":202,"o":5.71,"t":"2026-10-14T15:00:00Z","v":20205,"vw":5.688397},{"c":5.665,"h":5.675,"l":5.664,"n":55,"o":5.6705,"t":"2026-10-14T15:05:00Z","v":4917,"vw":5.667174},{"c":5.6611,"h":5.6685,"l":5.66,"n":99,"o":5.665,"t":"2026-10-14T15:10:00Z","v":14174,"vw":5.664549},{"c":5.685,"h":5.698,"l":5.66,"n":163,"o":5.66,"t":"2026-10-14T15:15:00Z","v":46520,"vw":5.684875},{"c":5.695,"h":5.7,"l":5.675,"n":111,"o":5.68,"t":"2026-10-14T15:20:00Z","v":40000,"vw":5.690547},{"c":5.685,"h":5.7,"l":5.68,"n":95,"o":5.69,"t":"2026-10-14T15:25:00Z","v":15678,"vw":5.693243},{"c":5.6898,"h":5.6985,"l":5.68,"n":141,"o":5.68,"t":"2026-10-14T15:30:00Z","v":17113,"vw":5.686451},{"c":5.67,"h":5.685,"l":5.665,"n":118,"o":5.685,"t":"2026-10-14T15:35:00Z","v":13487,"vw":5.673138},{"c":5.67,"h":5.68,"l":5.67,"n":55,"o":5.675,"t":"2026-10-14T15:40:00Z","v":3566,"vw":5.67526},{"c":5.67,"h":5.67,"l":5.66,"n":172,"o":5.67,"t":"2026-10-14T15:45:00Z","v":26150,"vw":5.663449},{"c":5.6699,"h":5.6739,"l":5.66,"n":91,"o":5.6739,"t":"2026-10-14T15:50:00Z","v":16342,"vw":5.668268},{"c":5.6612,"h":5.6699,"l":5.66,"n":125,"o":5.665,"t":"2026-10-14T15:55:00Z","v":8483,"vw":5.666574},{"c":5.655,"h":5.67,"l":5.65,"n":111,"o":5.67,"t":"2026-10-14T16:00:00Z","v":8228,"vw":5.656874},{"c":5.645,"h":5.66,"l":5.645,"n":175,"o":5.655,"t":"2026-10-14T16:05:00Z","v":13631,"vw":5.651452},{"c":5.63,"h":5.645,"l":5.63,"n":109,"o":5.645,"t":"2026-10-14T16:10:00Z","v":8033,"vw":5.642148},{"c":5.62,"h":5.635,"l":5.62,"n":195,"o":5.635,"t":"2026-10-14T16:15:00Z","v":22482,"vw":5.628735},{"c":5.6,"h":5.615,"l":5.6,"n":106,"o":5.605,"t":"2026-10-14T16:20:00Z","v":13690,"vw":5.606085},{"c":5.62,"h":5.62,"l":5.6014,"n":73,"o":5.605,"t":"2026-10-14T16:25:00Z","v":8592,"vw":5.608949},{"c":5.61,"h":5.61,"l":5.605,"n":86,"o":5.61,"t":"2026-10-14T16:30:00Z","v":10985,"vw":5.608984},{"c":5.6101,"h":5.6199,"l":5.6101,"n":48,"o":5.6134,"t":"2026-10-14T16:35:00Z","v":6602,"vw":5.614185},{"c":5.625,"h":5.625,"l":5.61,"n":161,"o":5.61,"t":"2026-10-14T16:40:00Z","v":21416,"vw":5.618988},{"c":5.61,"h":5.6299,"l":5.61,"n":96,"o":5.6206,"t":"2026-10-14T16:45:00Z","v":10970,"vw":5.619928},{"c":5.61,"h":5.61,"l":5.6,"n":67,"o":5.6012,"t":"2026-10-14T16:50:00Z","v":16251,"vw":5.605584},{"c":5.595,"h":5.605,"l":5.59,"n":113,"o":5.605,"t":"2026-10-14T16:55:00Z","v":25576,"vw":5.598953},{"c":5.6,"h":5.61,"l":5.599,"n":122,"o":5.599,"t":"2026-10-14T17:00:00Z","v":16537,"vw":5.602959},{"c":5.6,"h":5.6,"l":5.595,"n":66,"o":5.6,"t":"2026-10-14T17:05:00Z","v":7377,"vw":5.598204},{"c":5.6,"h":5.605,"l":5.59,"n":110,"o":5.595,"t":"2026-10-14T17:10:00Z","v":10534,"vw":5.597788},{"c":5.6,"h":5.6,"l":5.595,"n":40,"o":5.6,"t":"2026-10-14T17:15:00Z","v":2405,"vw":5.59776},{"c":5.5999,"h":5.6,"l":5.59,"n":42,"o":5.595,"t":"2026-10-14T17:20:00Z","v":2843,"vw":5.596859},{"c":5.595,"h":5.605,"l":5.595,"n":80,"o":5.6,"t":"2026-10-14T17:25:00Z","v":5576,"vw":5.599586},{"c":5.5901,"h":5.6,"l":5.59,"n":130,"o":5.595,"t":"2026-10-14T17:30:00Z","v":5897,"vw":5.593749},{"c":5.595,"h":5.595,"l":5.585,"n":261,"o":5.59,"t":"2026-10-14T17:35:00Z","v":34505,"vw":5.589071},{"c":5.685,"h":5.69,"l":5.6,"n":218,"o":5.6,"t":"2026-10-14T17:40:00Z","v":48183,"vw":5.645681},{"c":5.7,"h":5.705,"l":5.675,"n":240,"o":5.68,"t":"2026-10-14T17:45:00Z","v":27034,"vw":5.690437},{"c":5.725,"h":5.7485,"l":5.6912,"n":253,"o":5.7,"t":"2026-10-14T17:50:00Z","v":31308,"vw":5.723578},{"c":5.72,"h":5.72,"l":5.72,"n":32,"o":5.72,"t":"2026-10-14T17:55:00Z","v":3959,"vw":5.72},{"c":5.75,"h":5.75,"l":5.7,"n":596,"o":5.72,"t":"2026-10-14T18:00:00Z","v":95476,"vw":5.712088},{"c":5.715,"h":5.745,"l":5.705,"n":640,"o":5.745,"t":"2026-10-14T18:05:00Z","v":70885,"vw":5.718882},{"c":5.73,"h":5.73,"l":5.71,"n":113,"o":5.71,"t":"2026-10-14T18:10:00Z","v":7905,"vw":5.719693},{"c":5.7299,"h":5.74,"l":5.725,"n":58,"o":5.7309,"t":"2026-10-14T18:15:00Z","v":7080,"vw":5.730073},{"c":5.72,"h":5.725,"l":5.72,"n":65,"o":5.725,"t":"2026-10-14T18:20:00Z","v":1888,"vw":5.72278},{"c":5.745,"h":5.75,"l":5.72,"n":141,"o":5.725,"t":"2026-10-14T18:25:00Z","v":15612,"vw":5.740281},{"c":5.745,"h":5.76,"l":5.745,"n":128,"o":5.75,"t":"2026-10-14T18:30:00Z","v":10577,"vw":5.74847},{"c":5.745,"h":5.75,"l":5.74,"n":46,"o":5.74,"t":"2026-10-14T18:35:00Z","v":4067,"vw":5.74193},{"c":5.735,"h":5.74,"l":5.73,"n":43,"o":5.74,"t":"2026-10-14T18:40:00Z","v":3599,"vw":5.736823},{"c":5.755,"h":5.76,"l":5.73,"n":91,"o":5.73,"t":"2026-10-14T18:45:00Z","v":8443,"vw":5.74721},{"c":5.765,"h":5.77,"l":5.76,"n":193,"o":5.76,"t":"2026-10-14T18:50:00Z","v":25603,"vw":5.763696},{"c":5.765,"h":5.765,"l":5.76,"n":21,"o":5.765,"t":"2026-10-14T18:55:00Z","v":1859,"vw":5.761387},{"c":5.7488,"h":5.7613,"l":5.74,"n":146,"o":5.76,"t":"2026-10-14T19:00:00Z","v":12287,"vw":5.750415},{"c":5.745,"h":5.75,"l":5.74,"n":52,"o":5.745,"t":"2026-10-14T19:05:00Z","v":6532,"vw":5.744451},{"c":5.765,"h":5.765,"l":5.735,"n":227,"o":5.745,"t":"2026-10-14T19:10:00Z","v":49867,"vw":5.748285},{"c":5.772,"h":5.772,"l":5.7612,"n":84,"o":5.765,"t":"2026-10-14T19:15:00Z","v":3405,"vw":5.768842},{"c":5.77,"h":5.7788,"l":5.77,"n":62,"o":5.77,"t":"2026-10-14T19:20:00Z","v":4180,"vw":5.774577},{"c":5.76,"h":5.775,"l":5.76,"n":86,"o":5.775,"t":"2026-10-14T19:25:00Z","v":8262,"vw":5.770594},{"c":5.77,"h":5.78,"l":5.765,"n":116,"o":5.765,"t":"2026-10-14T19:30:00Z","v":10091,"vw":5.773873},{"c":5.755,"h":5.775,"l":5.75,"n":126,"o":5.775,"t":"2026-10-14T19:35:00Z","v":9970,"vw":5.760128},{"c":5.78,"h":5.78,"l":5.75,"n":196,"o":5.75,"t":"2026-10-14T19:40:00Z","v":17950,"vw":5.767638},{"c":5.765,"h":5.785,"l":5.76,"n":135,"o":5.785,"t":"2026-10-14T19:45:00Z","v":25473,"vw":5.768229},{"c":5.795,"h":5.795,"l":5.77,"n":241,"o":5.77,"t":"2026-10-14T19:50:00Z","v":33078,"vw":5.784518},{"c":5.78,"h":5.81,"l":5.78,"n":459,"o":5.795,"t":"2026-10-14T19:55:00Z","v":64691,"vw":5.796655},{"c":5.79,"h":5.8761,"l":5.79,"n":15,"o":5.79,"t":"2026-10-14T20:00:00Z","v":64155,"vw":5.790134},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-14T20:05:00Z","v":256,"vw":5.78},{"c":5.7,"h":5.78,"l":5.7,"n":4,"o":5.78,"t":"2026-10-14T20:10:00Z","v":420,"vw":5.733488},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T20:15:00Z","v":100,"vw":5.6},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-14T21:40:00Z","v":1727,"vw":5.75},{"c":5.75,"h":5.75,"l":5.74,"n":3,"o":5.74,"t":"2026-10-14T21:45:00Z","v":1383,"vw":5.749205},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-14T21:55:00Z","v":250,"vw":5.8},{"c":5.7386,"h":5.7386,"l":5.7386,"n":1,"o":5.7386,"t":"2026-10-14T22:25:00Z","v":858,"vw":5.7386},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-14T23:05:00Z","v":350,"vw":5.73},{"c":5.8254,"h":5.8254,"l":5.8254,"n":1,"o":5.8254,"t":"2026-10-14T23:35:00Z","v":100,"vw":5.8254},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-14T23:50:00Z","v":200,"vw":5.73},{"c":5.729,"h":5.74,"l":5.729,"n":16,"o":5.74,"t":"2026-10-15T08:00:00Z","v":5662,"vw":5.739649},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-15T08:05:00Z","v":1000,"vw":5.78},{"c":5.6736,"h":5.6736,"l":5.6736,"n":9,"o":5.6736,"t":"2026-10-15T10:50:00Z","v":600,"vw":5.6736},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-15T10:55:00Z","v":207,"vw":5.6},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-15T11:10:00Z","v":159,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-15T11:20:00Z","v":300,"vw":5.72},{"c":5.71,"h":5.72,"l":5.71,"n":3,"o":5.72,"t":"2026-10-15T11:50:00Z","v":1000,"vw":5.717368},{"c":5.7,"h":5.7,"l":5.7,"n":6,"o":5.7,"t":"2026-10-15T12:00:00Z","v":3004,"vw":5.7},{"c":5.6394,"h":5.6394,"l":5.6394,"n":1,"o":5.6394,"t":"2026-10-15T12:15:00Z","v":2000,"vw":5.6394},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T12:30:00Z","v":100,"vw":5.61},{"c":5.6807,"h":5.6807,"l":5.6807,"n":1,"o":5.6807,"t":"2026-10-15T13:10:00Z","v":430,"vw":5.6807},{"c":5.74,"h":5.74,"l":5.74,"n":5,"o":5.74,"t":"2026-10-15T13:15:00Z","v":460,"vw":5.74},{"c":5.77,"h":5.77,"l":5.68,"n":222,"o":5.71,"t":"2026-10-15T13:30:00Z","v":78050,"vw":5.717535},{"c":5.8314,"h":5.85,"l":5.78,"n":147,"o":5.78,"t":"2026-10-15T13:35:00Z","v":22884,"vw":5.812974},{"c":5.85,"h":5.86,"l":5.82,"n":149,"o":5.845,"t":"2026-10-15T13:40:00Z","v":26617,"vw":5.848288},{"c":5.9376,"h":5.94,"l":5.85,"n":170,"o":5.85,"t":"2026-10-15T13:45:00Z","v":33506,"vw":5.901547},{"c":5.865,"h":5.94,"l":5.835,"n":403,"o":5.93,"t":"2026-10-15T13:50:00Z","v":71808,"vw":5.879386},{"c":5.885,"h":5.9,"l":5.865,"n":178,"o":5.87,"t":"2026-10-15T13:55:00Z","v":29706,"vw":5.88395},{"c":5.8688,"h":5.9251,"l":5.85,"n":344,"o":5.885,"t":"2026-10-15T14:00:00Z","v":43870,"vw":5.893339},{"c":5.99,"h":6.007,"l":5.855,"n":736,"o":5.8686,"t":"2026-10-15T14:05:00Z","v":113169,"vw":5.946219},{"c":6.015,"h":6.015,"l":5.9899,"n":224,"o":5.9899,"t":"2026-10-15T14:10:00Z","v":33034,"vw":6.002995},{"c":6,"h":6.01,"l":5.98,"n":96,"o":6.01,"t":"2026-10-15T14:15:00Z","v":12213,"vw":5.996059},{"c":5.9815,"h":6.015,"l":5.97,"n":141,"o":6.005,"t":"2026-10-15T14:20:00Z","v":17313,"vw":5.989708},{"c":5.96,"h":5.9888,"l":5.96,"n":97,"o":5.98,"t":"2026-10-15T14:25:00Z","v":15720,"vw":5.973035},{"c":6.01,"h":6.025,"l":5.95,"n":212,"o":5.95,"t":"2026-10-15T14:30:00Z","v":28367,"vw":6.004227},{"c":6.045,"h":6.05,"l":6.005,"n":107,"o":6.015,"t":"2026-10-15T14:35:00Z","v":11451,"vw":6.03213},{"c":6.075,"h":6.0805,"l":6.05,"n":114,"o":6.05,"t":"2026-10-15T14:40:00Z","v":7278,"vw":6.068957},{"c":6.085,"h":6.09,"l":6.06,"n":125,"o":6.075,"t":"2026-10-15T14:45:00Z","v":14378,"vw":6.075085},{"c":6.085,"h":6.1,"l":6.085,"n":124,"o":6.085,"t":"2026-10-15T14:50:00Z","v":9440,"vw":6.092316},{"c":6.115,"h":6.125,"l":6.0812,"n":177,"o":6.0812,"t":"2026-10-15T14:55:00Z","v":19633,"vw":6.10463},{"c":6.18,"h":6.18,"l":6.115,"n":194,"o":6.115,"t":"2026-10-15T15:00:00Z","v":28564,"vw":6.141771},{"c":6.22,"h":6.22,"l":6.1712,"n":107,"o":6.1893,"t":"2026-10-15T15:05:00Z","v":17208,"vw":6.189649},{"c":6.255,"h":6.27,"l":6.225,"n":106,"o":6.225,"t":"2026-10-15T15:10:00Z","v":15376,"vw":6.25123},{"c":6.235,"h":6.255,"l":6.195,"n":422,"o":6.255,"t":"2026-10-15T15:15:00Z","v":65346,"vw":6.236812},{"c":6.2214,"h":6.25,"l":6.22,"n":95,"o":6.24,"t":"2026-10-15T15:20:00Z","v":16151,"vw":6.228654},{"c":6.205,"h":6.225,"l":6.2,"n":67,"o":6.2239,"t":"2026-10-15T15:25:00Z","v":6217,"vw":6.207919},{"c":6.175,"h":6.205,"l":6.165,"n":119,"o":6.205,"t":"2026-10-15T15:30:00Z","v":15705,"vw":6.18127},{"c":6.1405,"h":6.1985,"l":6.135,"n":256,"o":6.1705,"t":"2026-10-15T15:35:00Z","v":47850,"vw":6.17313},{"c":6.1223,"h":6.17,"l":6.12,"n":143,"o":6.145,"t":"2026-10-15T15:40:00Z","v":17667,"vw":6.147893},{"c":6.1,"h":6.12,"l":6.09,"n":160,"o":6.12,"t":"2026-10-15T15:45:00Z","v":17117,"vw":6.103737},{"c":6.095,"h":6.105,"l":6.095,"n":196,"o":6.1,"t":"2026-10-15T15:50:00Z","v":17342,"vw":6.100853},{"c":6.11,"h":6.11,"l":6.085,"n":134,"o":6.095,"t":"2026-10-15T15:55:00Z","v":6819,"vw":6.096875},{"c":6.07,"h":6.1,"l":6.07,"n":75,"o":6.1,"t":"2026-10-15T16:00:00Z","v":7156,"vw":6.09085},{"c":6.0601,"h":6.075,"l":6.06,"n":119,"o":6.075,"t":"2026-10-15T16:05:00Z","v":13906,"vw":6.063577},{"c":6.04,"h":6.06,"l":6.03,"n":222,"o":6.055,"t":"2026-10-15T16:10:00Z","v":22532,"vw":6.042392},{"c":6.03,"h":6.04,"l":6.0299,"n":143,"o":6.04,"t":"2026-10-15T16:15:00Z","v":19941,"vw":6.030698},{"c":6.03,"h":6.035,"l":6.03,"n":24,"o":6.03,"t":"2026-10-15T16:20:00Z","v":2603,"vw":6.030682},{"c":6.02,"h":6.05,"l":6.01,"n":125,"o":6.04,"t":"2026-10-15T16:25:00Z","v":12066,"vw":6.030669},{"c":6.015,"h":6.03,"l":6.005,"n":348,"o":6.0101,"t":"2026-10-15T16:30:00Z","v":37460,"vw":6.017372},{"c":6.025,"h":6.055,"l":6.01,"n":120,"o":6.01,"t":"2026-10-15T16:35:00Z","v":13356,"vw":6.031686},{"c":6.03,"h":6.03,"l":6.02,"n":21,"o":6.02,"t":"2026-10-15T16:40:00Z","v":1035,"vw":6.025958},{"c":6.02,"h":6.04,"l":6.02,"n":382,"o":6.03,"t":"2026-10-15T16:45:00Z","v":40577,"vw":6.02727},{"c":6.025,"h":6.03,"l":6.005,"n":226,"o":6.02,"t":"2026-10-15T16:50:00Z","v":34020,"vw":6.013965},{"c":6.015,"h":6.03,"l":6,"n":595,"o":6.025,"t":"2026-10-15T16:55:00Z","v":73947,"vw":6.009063},{"c":6.025,"h":6.025,"l":6.01,"n":42,"o":6.015,"t":"2026-10-15T17:00:00Z","v":3290,"vw":6.0172},{"c":6.015,"h":6.04,"l":6.01,"n":410,"o":6.0201,"t":"2026-10-15T17:05:00Z","v":33941,"vw":6.021733},{"c":6.015,"h":6.0188,"l":6.01,"n":24,"o":6.015,"t":"2026-10-15T17:10:00Z","v":7752,"vw":6.014514},{"c":6.035,"h":6.035,"l":6.0105,"n":78,"o":6.015,"t":"2026-10-15T17:15:00Z","v":10212,"vw":6.019162},{"c":6.02,"h":6.04,"l":6.01,"n":210,"o":6.035,"t":"2026-10-15T17:20:00Z","v":16644,"vw":6.02203},{"c":6.02,"h":6.025,"l":6.015,"n":36,"o":6.015,"t":"2026-10-15T17:25:00Z","v":2908,"vw":6.022979},{"c":6.035,"h":6.045,"l":6.0212,"n":157,"o":6.025,"t":"2026-10-15T17:30:00Z","v":14020,"vw":6.038254},{"c":6.045,"h":6.045,"l":6.03,"n":39,"o":6.03,"t":"2026-10-15T17:35:00Z","v":4538,"vw":6.035505},{"c":6.06,"h":6.06,"l":6.045,"n":49,"o":6.0499,"t":"2026-10-15T17:40:00Z","v":5023,"vw":6.054005},{"c":6.075,"h":6.075,"l":6.0518,"n":83,"o":6.0518,"t":"2026-10-15T17:45:00Z","v":6288,"vw":6.064607},{"c":6.0501,"h":6.075,"l":6.05,"n":237,"o":6.075,"t":"2026-10-15T17:50:00Z","v":24403,"vw":6.06271},{"c":6.035,"h":6.052,"l":6.03,"n":185,"o":6.05,"t":"2026-10-15T17:55:00Z","v":18441,"vw":6.041069},{"c":6.015,"h":6.0305,"l":6.015,"n":117,"o":6.0305,"t":"2026-10-15T18:00:00Z","v":11405,"vw":6.019868},{"c":6.005,"h":6.025,"l":6.005,"n":84,"o":6.015,"t":"2026-10-15T18:05:00Z","v":14476,"vw":6.018025},{"c":6.02,"h":6.02,"l":6.0013,"n":47,"o":6.0013,"t":"2026-10-15T18:10:00Z","v":7290,"vw":6.010516},{"c":6.02,"h":6.02,"l":6.015,"n":63,"o":6.015,"t":"2026-10-15T18:15:00Z","v":7525,"vw":6.018871},{"c":6.0285,"h":6.0285,"l":6.015,"n":72,"o":6.025,"t":"2026-10-15T18:20:00Z","v":6865,"vw":6.020611},{"c":6.0201,"h":6.025,"l":6.02,"n":49,"o":6.02,"t":"2026-10-15T18:25:00Z","v":9095,"vw":6.021179},{"c":6.02,"h":6.02,"l":6.01,"n":87,"o":6.02,"t":"2026-10-15T18:30:00Z","v":9610,"vw":6.018699},{"c":6.02,"h":6.025,"l":6.01,"n":150,"o":6.01,"t":"2026-10-15T18:35:00Z","v":18854,"vw":6.018317},{"c":6.02,"h":6.035,"l":6.02,"n":80,"o":6.02,"t":"2026-10-15T18:40:00Z","v":15349,"vw":6.029793},{"c":6.01,"h":6.025,"l":5.99,"n":453,"o":6.025,"t":"2026-10-15T18:45:00Z","v":115850,"vw":6.002627},{"c":6.025,"h":6.025,"l":6.01,"n":90,"o":6.015,"t":"2026-10-15T18:50:00Z","v":12473,"vw":6.018391},{"c":6.04,"h":6.04,"l":6.02,"n":87,"o":6.025,"t":"2026-10-15T18:55:00Z","v":8726,"vw":6.029469},{"c":6.05,"h":6.05,"l":6.035,"n":83,"o":6.035,"t":"2026-10-15T19:00:00Z","v":7480,"vw":6.04265},{"c":6.055,"h":6.06,"l":6.05,"n":81,"o":6.05,"t":"2026-10-15T19:05:00Z","v":14051,"vw":6.056048},{"c":6.055,"h":6.065,"l":6.055,"n":127,"o":6.055,"t":"2026-10-15T19:10:00Z","v":13849,"vw":6.059575},{"c":6.0699,"h":6.07,"l":6.06,"n":92,"o":6.06,"t":"2026-10-15T19:15:00Z","v":11881,"vw":6.06302},{"c":6.07,"h":6.085,"l":6.065,"n":181,"o":6.065,"t":"2026-10-15T19:20:00Z","v":24960,"vw":6.074435},{"c":6.065,"h":6.0701,"l":6.065,"n":54,"o":6.07,"t":"2026-10-15T19:25:00Z","v":3851,"vw":6.069394},{"c":6.065,"h":6.07,"l":6.06,"n":147,"o":6.06,"t":"2026-10-15T19:30:00Z","v":18219,"vw":6.068457},{"c":6.065,"h":6.07,"l":6.06,"n":88,"o":6.065,"t":"2026-10-15T19:35:00Z","v":7443,"vw":6.064565},{"c":6.075,"h":6.08,"l":6.065,"n":215,"o":6.065,"t":"2026-10-15T19:40:00Z","v":29337,"vw":6.071619},{"c":6.07,"h":6.085,"l":6.07,"n":182,"o":6.07,"t":"2026-10-15T19:45:00Z","v":27272,"vw":6.079759},{"c":6.082,"h":6.085,"l":6.07,"n":305,"o":6.07,"t":"2026-10-15T19:50:00Z","v":37707,"vw":6.078078},{"c":6.11,"h":6.12,"l":6.07,"n":658,"o":6.08,"t":"2026-10-15T19:55:00Z","v":129725,"vw":6.09074},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-10-15T20:00:00Z","v":276790,"vw":6.11},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-15T20:15:00Z","v":221,"vw":5.96},{"c":6.2123,"h":6.2123,"l":6.2123,"n":1,"o":6.2123,"t":"2026-10-15T21:05:00Z","v":500,"vw":6.2123},{"c":5.98,"h":6.2494,"l":5.98,"n":2,"o":6.2494,"t":"2026-10-15T21:20:00Z","v":1194,"vw":6.017454},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-16T11:40:00Z","v":410,"vw":5.98},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-16T13:20:00Z","v":114,"vw":6.09},{"c":6.05,"h":6.1,"l":6.05,"n":53,"o":6.1,"t":"2026-10-16T13:30:00Z","v":7786,"vw":6.090488},{"c":6.07,"h":6.08,"l":6.065,"n":34,"o":6.07,"t":"2026-10-16T13:35:00Z","v":3648,"vw":6.070508},{"c":6.05,"h":6.0791,"l":6.05,"n":23,"o":6.0791,"t":"2026-10-16T13:40:00Z","v":1443,"vw":6.066666},{"c":6.03,"h":6.06,"l":6.02,"n":50,"o":6.06,"t":"2026-10-16T13:45:00Z","v":5514,"vw":6.036125},{"c":6.035,"h":6.035,"l":6.03,"n":34,"o":6.03,"t":"2026-10-16T13:50:00Z","v":3133,"vw":6.030834},{"c":6.035,"h":6.08,"l":6.031,"n":126,"o":6.04,"t":"2026-10-16T13:55:00Z","v":15958,"vw":6.051585},{"c":6.055,"h":6.06,"l":6.0386,"n":64,"o":6.0386,"t":"2026-10-16T14:00:00Z","v":3773,"vw":6.044141},{"c":6.055,"h":6.0799,"l":6.055,"n":89,"o":6.055,"t":"2026-10-16T14:05:00Z","v":13792,"vw":6.068601},{"c":6.025,"h":6.06,"l":6.025,"n":371,"o":6.045,"t":"2026-10-16T14:10:00Z","v":40323,"vw":6.047448},{"c":5.99,"h":6.0299,"l":5.98,"n":513,"o":6.025,"t":"2026-10-16T14:15:00Z","v":71286,"vw":5.989505},{"c":5.98,"h":6,"l":5.98,"n":107,"o":5.985,"t":"2026-10-16T14:20:00Z","v":13612,"vw":5.994909},{"c":6,"h":6.02,"l":5.975,"n":218,"o":5.9817,"t":"2026-10-16T14:25:00Z","v":17342,"vw":6.000355},{"c":6.025,"h":6.025,"l":6.01,"n":61,"o":6.01,"t":"2026-10-16T14:30:00Z","v":6041,"vw":6.018269},{"c":6.005,"h":6.03,"l":6,"n":123,"o":6.03,"t":"2026-10-16T14:35:00Z","v":23127,"vw":6.012513},{"c":6.005,"h":6.01,"l":5.99,"n":128,"o":6.005,"t":"2026-10-16T14:40:00Z","v":23427,"vw":6.00134},{"c":6.035,"h":6.045,"l":6.005,"n":142,"o":6.005,"t":"2026-10-16T14:45:00Z","v":14538,"vw":6.024409},{"c":6.015,"h":6.04,"l":6.015,"n":116,"o":6.035,"t":"2026-10-16T14:50:00Z","v":7176,"vw":6.026527},{"c":5.99,"h":6.015,"l":5.99,"n":106,"o":6.01,"t":"2026-10-16T14:55:00Z","v":10321,"vw":6.004849},{"c":6.01,"h":6.0189,"l":5.995,"n":76,"o":5.995,"t":"2026-10-16T15:00:00Z","v":8771,"vw":6.00746},{"c":6.015,"h":6.02,"l":6.005,"n":55,"o":6.01,"t":"2026-10-16T15:05:00Z","v":3176,"vw":6.010385},{"c":6.05,"h":6.055,"l":6.005,"n":111,"o":6.0186,"t":"2026-10-16T15:10:00Z","v":28339,"vw":6.013866},{"c":6.045,"h":6.05,"l":6.04,"n":44,"o":6.045,"t":"2026-10-16T15:15:00Z","v":16197,"vw":6.040808},{"c":6.0148,"h":6.045,"l":6.01,"n":90,"o":6.0401,"t":"2026-10-16T15:20:00Z","v":7571,"vw":6.033808},{"c":6.025,"h":6.025,"l":6.01,"n":39,"o":6.01,"t":"2026-10-16T15:25:00Z","v":1994,"vw":6.019727},{"c":6.035,"h":6.04,"l":6.03,"n":34,"o":6.03,"t":"2026-10-16T15:30:00Z","v":3142,"vw":6.033095},{"c":6.03,"h":6.035,"l":6.03,"n":72,"o":6.035,"t":"2026-10-16T15:35:00Z","v":5366,"vw":6.03147},{"c":6.015,"h":6.025,"l":6.015,"n":42,"o":6.025,"t":"2026-10-16T15:40:00Z","v":2459,"vw":6.022706},{"c":6.025,"h":6.03,"l":6.02,"n":69,"o":6.02,"t":"2026-10-16T15:45:00Z","v":10421,"vw":6.02201},{"c":5.99,"h":6.02,"l":5.99,"n":68,"o":6.02,"t":"2026-10-16T15:50:00Z","v":7525,"vw":6.001636},{"c":5.995,"h":5.995,"l":5.9901,"n":26,"o":5.995,"t":"2026-10-16T15:55:00Z","v":7777,"vw":5.994806},{"c":5.975,"h":5.99,"l":5.975,"n":83,"o":5.99,"t":"2026-10-16T16:00:00Z","v":8357,"vw":5.983758},{"c":5.975,"h":5.99,"l":5.97,"n":186,"o":5.98,"t":"2026-10-16T16:05:00Z","v":18655,"vw":5.979061},{"c":5.985,"h":5.985,"l":5.9701,"n":76,"o":5.975,"t":"2026-10-16T16:10:00Z","v":4842,"vw":5.978984},{"c":5.955,"h":5.985,"l":5.94,"n":187,"o":5.98,"t":"2026-10-16T16:15:00Z","v":32649,"vw":5.9601},{"c":5.9885,"h":5.9885,"l":5.96,"n":38,"o":5.96,"t":"2026-10-16T16:20:00Z","v":1702,"vw":5.974179},{"c":5.985,"h":5.99,"l":5.985,"n":41,"o":5.985,"t":"2026-10-16T16:25:00Z","v":1904,"vw":5.986195},{"c":5.995,"h":6,"l":5.98,"n":83,"o":5.98,"t":"2026-10-16T16:30:00Z","v":15875,"vw":5.990161},{"c":6,"h":6,"l":5.992,"n":39,"o":6,"t":"2026-10-16T16:35:00Z","v":4954,"vw":5.996099},{"c":6.01,"h":6.025,"l":6,"n":216,"o":6,"t":"2026-10-16T16:40:00Z","v":20241,"vw":6.011665},{"c":6,"h":6.02,"l":5.995,"n":128,"o":6.01,"t":"2026-10-16T16:45:00Z","v":8421,"vw":6.003283},{"c":6,"h":6.01,"l":6,"n":45,"o":6.005,"t":"2026-10-16T16:50:00Z","v":2884,"vw":6.008225},{"c":5.99,"h":6,"l":5.99,"n":54,"o":6,"t":"2026-10-16T16:55:00Z","v":4644,"vw":5.996873},{"c":5.95,"h":5.985,"l":5.945,"n":260,"o":5.985,"t":"2026-10-16T17:00:00Z","v":60254,"vw":5.967496},{"c":5.945,"h":5.955,"l":5.945,"n":47,"o":5.95,"t":"2026-10-16T17:05:00Z","v":3979,"vw":5.948191},{"c":5.945,"h":5.945,"l":5.94,"n":35,"o":5.9401,"t":"2026-10-16T17:10:00Z","v":3322,"vw":5.943365},{"c":5.915,"h":5.96,"l":5.91,"n":382,"o":5.94,"t":"2026-10-16T17:15:00Z","v":58390,"vw":5.932701},{"c":5.93,"h":5.935,"l":5.91,"n":133,"o":5.915,"t":"2026-10-16T17:20:00Z","v":33320,"vw":5.914586},{"c":5.935,"h":5.94,"l":5.925,"n":62,"o":5.94,"t":"2026-10-16T17:25:00Z","v":10669,"vw":5.933688},{"c":5.95,"h":5.95,"l":5.935,"n":62,"o":5.94,"t":"2026-10-16T17:30:00Z","v":6633,"vw":5.942601},{"c":5.935,"h":5.95,"l":5.935,"n":55,"o":5.95,"t":"2026-10-16T17:35:00Z","v":6492,"vw":5.941238},{"c":5.965,"h":5.965,"l":5.93,"n":69,"o":5.9385,"t":"2026-10-16T17:40:00Z","v":6749,"vw":5.946759},{"c":5.94,"h":5.96,"l":5.925,"n":91,"o":5.96,"t":"2026-10-16T17:45:00Z","v":16730,"vw":5.944076},{"c":5.94,"h":5.945,"l":5.935,"n":51,"o":5.935,"t":"2026-10-16T17:50:00Z","v":4109,"vw":5.939713},{"c":5.92,"h":5.935,"l":5.92,"n":77,"o":5.93,"t":"2026-10-16T17:55:00Z","v":5598,"vw":5.922037},{"c":5.885,"h":5.91,"l":5.885,"n":147,"o":5.91,"t":"2026-10-16T18:00:00Z","v":30706,"vw":5.89597},{"c":5.865,"h":5.89,"l":5.8601,"n":119,"o":5.8895,"t":"2026-10-16T18:05:00Z","v":11098,"vw":5.882736},{"c":5.915,"h":5.9189,"l":5.87,"n":120,"o":5.87,"t":"2026-10-16T18:10:00Z","v":13074,"vw":5.902191},{"c":5.895,"h":5.92,"l":5.89,"n":115,"o":5.92,"t":"2026-10-16T18:15:00Z","v":16270,"vw":5.904746},{"c":5.89,"h":5.895,"l":5.8801,"n":60,"o":5.89,"t":"2026-10-16T18:20:00Z","v":3568,"vw":5.889566},{"c":5.8805,"h":5.89,"l":5.88,"n":37,"o":5.89,"t":"2026-10-16T18:25:00Z","v":18026,"vw":5.882277},{"c":5.885,"h":5.915,"l":5.88,"n":726,"o":5.885,"t":"2026-10-16T18:30:00Z","v":108014,"vw":5.888515},{"c":5.87,"h":5.895,"l":5.865,"n":206,"o":5.885,"t":"2026-10-16T18:35:00Z","v":40341,"vw":5.874954},{"c":5.865,"h":5.8785,"l":5.86,"n":177,"o":5.87,"t":"2026-10-16T18:40:00Z","v":38623,"vw":5.864171},{"c":5.87,"h":5.87,"l":5.86,"n":38,"o":5.87,"t":"2026-10-16T18:45:00Z","v":4633,"vw":5.868862},{"c":5.855,"h":5.865,"l":5.855,"n":96,"o":5.865,"t":"2026-10-16T18:50:00Z","v":9385,"vw":5.860171},{"c":5.86,"h":5.86,"l":5.8516,"n":28,"o":5.855,"t":"2026-10-16T18:55:00Z","v":2113,"vw":5.856674},{"c":5.8588,"h":5.8588,"l":5.85,"n":45,"o":5.855,"t":"2026-10-16T19:00:00Z","v":6641,"vw":5.854445},{"c":5.845,"h":5.86,"l":5.84,"n":244,"o":5.85,"t":"2026-10-16T19:05:00Z","v":28922,"vw":5.851471},{"c":5.875,"h":5.875,"l":5.8499,"n":83,"o":5.8499,"t":"2026-10-16T19:10:00Z","v":5549,"vw":5.863495},{"c":5.855,"h":5.875,"l":5.845,"n":137,"o":5.875,"t":"2026-10-16T19:15:00Z","v":15163,"vw":5.861323},{"c":5.865,"h":5.87,"l":5.86,"n":53,"o":5.86,"t":"2026-10-16T19:20:00Z","v":5945,"vw":5.861623},{"c":5.865,"h":5.875,"l":5.855,"n":181,"o":5.8685,"t":"2026-10-16T19:25:00Z","v":15989,"vw":5.861412},{"c":5.865,"h":5.87,"l":5.865,"n":32,"o":5.8685,"t":"2026-10-16T19:30:00Z","v":4031,"vw":5.865413},{"c":5.85,"h":5.865,"l":5.845,"n":131,"o":5.86,"t":"2026-10-16T19:35:00Z","v":14971,"vw":5.854358},{"c":5.82,"h":5.85,"l":5.82,"n":119,"o":5.85,"t":"2026-10-16T19:40:00Z","v":10586,"vw":5.843755},{"c":5.825,"h":5.83,"l":5.82,"n":82,"o":5.825,"t":"2026-10-16T19:45:00Z","v":8323,"vw":5.82496},{"c":5.81,"h":5.83,"l":5.81,"n":156,"o":5.825,"t":"2026-10-16T19:50:00Z","v":24429,"vw":5.817956},{"c":5.83,"h":5.84,"l":5.815,"n":1006,"o":5.815,"t":"2026-10-16T19:55:00Z","v":151633,"vw":5.825099},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-16T20:00:00Z","v":54377,"vw":5.83},{"c":5.87,"h":5.88,"l":5.87,"n":5,"o":5.88,"t":"2026-10-16T20:20:00Z","v":1915,"vw":5.87316},{"c":5.95,"h":5.95,"l":5.94,"n":4,"o":5.94,"t":"2026-10-16T20:50:00Z","v":1736,"vw":5.948116},{"c":5.95,"h":6,"l":5.95,"n":2,"o":6,"t":"2026-10-19T11:00:00Z","v":212,"vw":5.976415},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.93},{"c":5.91,"h":5.93,"l":5.91,"n":2,"o":5.93,"t":"2026-10-19T13:00:00Z","v":400,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-19T13:20:00Z","v":527,"vw":5.91},{"c":5.89,"h":5.9,"l":5.82,"n":101,"o":5.82,"t":"2026-10-19T13:30:00Z","v":25923,"vw":5.832652},{"c":5.82,"h":5.87,"l":5.82,"n":85,"o":5.87,"t":"2026-10-19T13:35:00Z","v":9165,"vw":5.850085},{"c":5.79,"h":5.82,"l":5.79,"n":171,"o":5.82,"t":"2026-10-19T13:40:00Z","v":14853,"vw":5.798145},{"c":5.7602,"h":5.805,"l":5.7602,"n":115,"o":5.7914,"t":"2026-10-19T13:45:00Z","v":11334,"vw":5.783999},{"c":5.77,"h":5.78,"l":5.75,"n":100,"o":5.7639,"t":"2026-10-19T13:50:00Z","v":8554,"vw":5.769409},{"c":5.7588,"h":5.77,"l":5.75,"n":23,"o":5.765,"t":"2026-10-19T13:55:00Z","v":1909,"vw":5.760903},{"c":5.765,"h":5.765,"l":5.745,"n":208,"o":5.755,"t":"2026-10-19T14:00:00Z","v":29740,"vw":5.753177},{"c":5.78,"h":5.78,"l":5.75,"n":146,"o":5.76,"t":"2026-10-19T14:05:00Z","v":19517,"vw":5.760623},{"c":5.815,"h":5.815,"l":5.78,"n":83,"o":5.78,"t":"2026-10-19T14:10:00Z","v":8229,"vw":5.789372},{"c":5.825,"h":5.84,"l":5.82,"n":84,"o":5.82,"t":"2026-10-19T14:15:00Z","v":6913,"vw":5.834953},{"c":5.785,"h":5.82,"l":5.77,"n":274,"o":5.82,"t":"2026-10-19T14:20:00Z","v":37059,"vw":5.782261},{"c":5.775,"h":5.785,"l":5.755,"n":208,"o":5.785,"t":"2026-10-19T14:25:00Z","v":39870,"vw":5.771222},{"c":5.76,"h":5.78,"l":5.755,"n":203,"o":5.775,"t":"2026-10-19T14:30:00Z","v":32135,"vw":5.771271},{"c":5.755,"h":5.76,"l":5.745,"n":303,"o":5.755,"t":"2026-10-19T14:35:00Z","v":42402,"vw":5.751867},{"c":5.77,"h":5.775,"l":5.755,"n":84,"o":5.755,"t":"2026-10-19T14:40:00Z","v":9517,"vw":5.770046},{"c":5.77,"h":5.79,"l":5.77,"n":94,"o":5.775,"t":"2026-10-19T14:45:00Z","v":8889,"vw":5.780297},{"c":5.715,"h":5.76,"l":5.71,"n":171,"o":5.76,"t":"2026-10-19T14:50:00Z","v":30484,"vw":5.738281},{"c":5.735,"h":5.74,"l":5.715,"n":152,"o":5.715,"t":"2026-10-19T14:55:00Z","v":47516,"vw":5.736445},{"c":5.755,"h":5.76,"l":5.74,"n":93,"o":5.74,"t":"2026-10-19T15:00:00Z","v":13608,"vw":5.750192},{"c":5.73,"h":5.765,"l":5.73,"n":145,"o":5.755,"t":"2026-10-19T15:05:00Z","v":11884,"vw":5.755831},{"c":5.725,"h":5.73,"l":5.72,"n":67,"o":5.73,"t":"2026-10-19T15:10:00Z","v":6698,"vw":5.724728},{"c":5.7,"h":5.7212,"l":5.685,"n":175,"o":5.7201,"t":"2026-10-19T15:15:00Z","v":22937,"vw":5.704775},{"c":5.6872,"h":5.695,"l":5.68,"n":86,"o":5.69,"t":"2026-10-19T15:20:00Z","v":7440,"vw":5.689428},{"c":5.689,"h":5.69,"l":5.675,"n":93,"o":5.68,"t":"2026-10-19T15:25:00Z","v":6560,"vw":5.68119},{"c":5.675,"h":5.685,"l":5.665,"n":106,"o":5.685,"t":"2026-10-19T15:30:00Z","v":8161,"vw":5.672592},{"c":5.6701,"h":5.69,"l":5.6701,"n":81,"o":5.6799,"t":"2026-10-19T15:35:00Z","v":10056,"vw":5.681291},{"c":5.685,"h":5.685,"l":5.665,"n":80,"o":5.675,"t":"2026-10-19T15:40:00Z","v":14405,"vw":5.672378},{"c":5.665,"h":5.685,"l":5.66,"n":64,"o":5.685,"t":"2026-10-19T15:45:00Z","v":12324,"vw":5.675205},{"c":5.66,"h":5.6699,"l":5.66,"n":48,"o":5.665,"t":"2026-10-19T15:50:00Z","v":4089,"vw":5.663892},{"c":5.67,"h":5.675,"l":5.65,"n":107,"o":5.66,"t":"2026-10-19T15:55:00Z","v":14250,"vw":5.664749},{"c":5.635,"h":5.665,"l":5.63,"n":98,"o":5.66,"t":"2026-10-19T16:00:00Z","v":9190,"vw":5.650543},{"c":5.62,"h":5.64,"l":5.62,"n":75,"o":5.63,"t":"2026-10-19T16:05:00Z","v":4162,"vw":5.629491},{"c":5.635,"h":5.635,"l":5.62,"n":132,"o":5.625,"t":"2026-10-19T16:10:00Z","v":12977,"vw":5.632395},{"c":5.645,"h":5.66,"l":5.64,"n":110,"o":5.64,"t":"2026-10-19T16:15:00Z","v":19626,"vw":5.649442},{"c":5.64,"h":5.645,"l":5.64,"n":32,"o":5.645,"t":"2026-10-19T16:20:00Z","v":3967,"vw":5.642699},{"c":5.625,"h":5.65,"l":5.625,"n":155,"o":5.64,"t":"2026-10-19T16:25:00Z","v":16203,"vw":5.632955},{"c":5.63,"h":5.6389,"l":5.62,"n":122,"o":5.625,"t":"2026-10-19T16:30:00Z","v":15472,"vw":5.628481},{"c":5.625,"h":5.63,"l":5.625,"n":122,"o":5.63,"t":"2026-10-19T16:35:00Z","v":35073,"vw":5.627854},{"c":5.625,"h":5.625,"l":5.62,"n":54,"o":5.625,"t":"2026-10-19T16:40:00Z","v":2445,"vw":5.624352},{"c":5.635,"h":5.645,"l":5.625,"n":196,"o":5.63,"t":"2026-10-19T16:45:00Z","v":59667,"vw":5.631303},{"c":5.665,"h":5.67,"l":5.635,"n":218,"o":5.64,"t":"2026-10-19T16:50:00Z","v":35017,"vw":5.658699},{"c":5.685,"h":5.7,"l":5.6673,"n":163,"o":5.668,"t":"2026-10-19T16:55:00Z","v":29207,"vw":5.686598},{"c":5.67,"h":5.68,"l":5.67,"n":91,"o":5.68,"t":"2026-10-19T17:00:00Z","v":13943,"vw":5.675893},{"c":5.665,"h":5.675,"l":5.66,"n":94,"o":5.67,"t":"2026-10-19T17:05:00Z","v":4897,"vw":5.668506},{"c":5.675,"h":5.675,"l":5.66,"n":75,"o":5.66,"t":"2026-10-19T17:10:00Z","v":6657,"vw":5.671445},{"c":5.66,"h":5.675,"l":5.66,"n":68,"o":5.675,"t":"2026-10-19T17:15:00Z","v":3554,"vw":5.667302},{"c":5.65,"h":5.665,"l":5.65,"n":104,"o":5.66,"t":"2026-10-19T17:20:00Z","v":11998,"vw":5.654677},{"c":5.645,"h":5.655,"l":5.645,"n":99,"o":5.655,"t":"2026-10-19T17:25:00Z","v":6149,"vw":5.650966},{"c":5.66,"h":5.665,"l":5.645,"n":107,"o":5.645,"t":"2026-10-19T17:30:00Z","v":9396,"vw":5.65604},{"c":5.655,"h":5.66,"l":5.655,"n":72,"o":5.66,"t":"2026-10-19T17:35:00Z","v":5298,"vw":5.655723},{"c":5.685,"h":5.685,"l":5.655,"n":190,"o":5.655,"t":"2026-10-19T17:40:00Z","v":22516,"vw":5.672019},{"c":5.665,"h":5.68,"l":5.66,"n":77,"o":5.68,"t":"2026-10-19T17:45:00Z","v":10703,"vw":5.666296},{"c":5.66,"h":5.665,"l":5.66,"n":92,"o":5.665,"t":"2026-10-19T17:50:00Z","v":5197,"vw":5.664757},{"c":5.665,"h":5.6699,"l":5.665,"n":71,"o":5.665,"t":"2026-10-19T17:55:00Z","v":3868,"vw":5.665503},{"c":5.6612,"h":5.675,"l":5.66,"n":130,"o":5.669,"t":"2026-10-19T18:00:00Z","v":17256,"vw":5.666833},{"c":5.655,"h":5.6677,"l":5.65,"n":63,"o":5.6677,"t":"2026-10-19T18:05:00Z","v":8595,"vw":5.656292},{"c":5.645,"h":5.655,"l":5.645,"n":99,"o":5.655,"t":"2026-10-19T18:10:00Z","v":6458,"vw":5.648612},{"c":5.665,"h":5.665,"l":5.65,"n":159,"o":5.65,"t":"2026-10-19T18:15:00Z","v":16794,"vw":5.65649},{"c":5.655,"h":5.665,"l":5.655,"n":60,"o":5.665,"t":"2026-10-19T18:20:00Z","v":7207,"vw":5.663272},{"c":5.675,"h":5.675,"l":5.65,"n":122,"o":5.655,"t":"2026-10-19T18:25:00Z","v":12517,"vw":5.661914},{"c":5.685,"h":5.7,"l":5.68,"n":105,"o":5.68,"t":"2026-10-19T18:30:00Z","v":12227,"vw":5.687598},{"c":5.685,"h":5.685,"l":5.68,"n":39,"o":5.685,"t":"2026-10-19T18:35:00Z","v":2302,"vw":5.684697},{"c":5.695,"h":5.695,"l":5.685,"n":90,"o":5.685,"t":"2026-10-19T18:40:00Z","v":5942,"vw":5.689077},{"c":5.695,"h":5.6985,"l":5.69,"n":72,"o":5.695,"t":"2026-10-19T18:45:00Z","v":4842,"vw":5.694906},{"c":5.685,"h":5.695,"l":5.685,"n":127,"o":5.69,"t":"2026-10-19T18:50:00Z","v":8038,"vw":5.690454},{"c":5.715,"h":5.715,"l":5.6832,"n":143,"o":5.6832,"t":"2026-10-19T18:55:00Z","v":14458,"vw":5.691813},{"c":5.7388,"h":5.7388,"l":5.7111,"n":137,"o":5.715,"t":"2026-10-19T19:00:00Z","v":12468,"vw":5.722149},{"c":5.735,"h":5.735,"l":5.735,"n":109,"o":5.735,"t":"2026-10-19T19:05:00Z","v":10374,"vw":5.735},{"c":5.73,"h":5.735,"l":5.73,"n":106,"o":5.73,"t":"2026-10-19T19:10:00Z","v":9018,"vw":5.732963},{"c":5.7501,"h":5.755,"l":5.735,"n":144,"o":5.735,"t":"2026-10-19T19:15:00Z","v":14351,"vw":5.740821},{"c":5.765,"h":5.765,"l":5.75,"n":212,"o":5.755,"t":"2026-10-19T19:20:00Z","v":17926,"vw":5.757143},{"c":5.755,"h":5.765,"l":5.7501,"n":88,"o":5.765,"t":"2026-10-19T19:25:00Z","v":11734,"vw":5.755296},{"c":5.775,"h":5.775,"l":5.745,"n":355,"o":5.755,"t":"2026-10-19T19:30:00Z","v":30098,"vw":5.754942},{"c":5.77,"h":5.785,"l":5.77,"n":112,"o":5.775,"t":"2026-10-19T19:35:00Z","v":10818,"vw":5.779856},{"c":5.785,"h":5.785,"l":5.77,"n":159,"o":5.77,"t":"2026-10-19T19:40:00Z","v":14441,"vw":5.781337},{"c":5.78,"h":5.7899,"l":5.78,"n":130,"o":5.785,"t":"2026-10-19T19:45:00Z","v":11572,"vw":5.785511},{"c":5.775,"h":5.79,"l":5.76,"n":308,"o":5.785,"t":"2026-10-19T19:50:00Z","v":32625,"vw":5.773682},{"c":5.765,"h":5.78,"l":5.755,"n":827,"o":5.77,"t":"2026-10-19T19:55:00Z","v":96506,"vw":5.77083},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-19T20:00:00Z","v":63704,"vw":5.76},{"c":5.767,"h":5.767,"l":5.767,"n":1,"o":5.767,"t":"2026-10-19T22:15:00Z","v":480,"vw":5.767},{"c":5.7601,"h":5.7601,"l":5.7601,"n":1,"o":5.7601,"t":"2026-10-19T23:30:00Z","v":25000,"vw":5.7601},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-20T09:15:00Z","v":1748,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-20T09:30:00Z","v":100,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-20T11:05:00Z","v":1642,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-10-20T11:10:00Z","v":1576,"vw":5.8},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-20T11:55:00Z","v":222,"vw":5.6},{"c":5.62,"h":5.62,"l":5.62,"n":6,"o":5.62,"t":"2026-10-20T12:10:00Z","v":180,"vw":5.62},{"c":5.72,"h":5.77,"l":5.705,"n":62,"o":5.77,"t":"2026-10-20T13:30:00Z","v":19288,"vw":5.749676},{"c":5.75,"h":5.75,"l":5.72,"n":49,"o":5.72,"t":"2026-10-20T13:35:00Z","v":4162,"vw":5.733796},{"c":5.73,"h":5.75,"l":5.7,"n":72,"o":5.75,"t":"2026-10-20T13:40:00Z","v":8894,"vw":5.718185},{"c":5.78,"h":5.7811,"l":5.7123,"n":158,"o":5.74,"t":"2026-10-20T13:45:00Z","v":21530,"vw":5.752738},{"c":5.78,"h":5.79,"l":5.78,"n":51,"o":5.78,"t":"2026-10-20T13:50:00Z","v":10994,"vw":5.783607},{"c":5.76,"h":5.78,"l":5.745,"n":62,"o":5.78,"t":"2026-10-20T13:55:00Z","v":5503,"vw":5.764149},{"c":5.755,"h":5.775,"l":5.75,"n":51,"o":5.77,"t":"2026-10-20T14:00:00Z","v":14187,"vw":5.757313},{"c":5.785,"h":5.785,"l":5.745,"n":61,"o":5.7583,"t":"2026-10-20T14:05:00Z","v":8430,"vw":5.760638},{"c":5.775,"h":5.785,"l":5.775,"n":45,"o":5.78,"t":"2026-10-20T14:10:00Z","v":2484,"vw":5.779502},{"c":5.7986,"h":5.7986,"l":5.775,"n":80,"o":5.775,"t":"2026-10-20T14:15:00Z","v":6571,"vw":5.778739},{"c":5.845,"h":5.85,"l":5.8,"n":92,"o":5.8,"t":"2026-10-20T14:20:00Z","v":8993,"vw":5.822349},{"c":5.885,"h":5.885,"l":5.835,"n":155,"o":5.845,"t":"2026-10-20T14:25:00Z","v":23985,"vw":5.864634},{"c":5.885,"h":5.91,"l":5.88,"n":129,"o":5.885,"t":"2026-10-20T14:30:00Z","v":18021,"vw":5.896089},{"c":5.935,"h":5.94,"l":5.9,"n":135,"o":5.9,"t":"2026-10-20T14:35:00Z","v":14801,"vw":5.920575},{"c":5.935,"h":5.965,"l":5.935,"n":303,"o":5.94,"t":"2026-10-20T14:40:00Z","v":28903,"vw":5.945806},{"c":5.915,"h":5.935,"l":5.915,"n":109,"o":5.935,"t":"2026-10-20T14:45:00Z","v":8879,"vw":5.923843},{"c":5.935,"h":5.935,"l":5.9101,"n":113,"o":5.915,"t":"2026-10-20T14:50:00Z","v":9551,"vw":5.915118},{"c":5.965,"h":5.9699,"l":5.935,"n":84,"o":5.935,"t":"2026-10-20T14:55:00Z","v":9078,"vw":5.94695},{"c":5.94,"h":5.96,"l":5.94,"n":81,"o":5.96,"t":"2026-10-20T15:00:00Z","v":8922,"vw":5.949635},{"c":5.925,"h":5.945,"l":5.925,"n":63,"o":5.935,"t":"2026-10-20T15:05:00Z","v":10133,"vw":5.936475},{"c":5.85,"h":5.92,"l":5.845,"n":173,"o":5.92,"t":"2026-10-20T15:10:00Z","v":16536,"vw":5.887549},{"c":5.8685,"h":5.87,"l":5.86,"n":55,"o":5.86,"t":"2026-10-20T15:15:00Z","v":2951,"vw":5.863595},{"c":5.86,"h":5.8695,"l":5.85,"n":50,"o":5.8695,"t":"2026-10-20T15:20:00Z","v":3712,"vw":5.853596},{"c":5.865,"h":5.865,"l":5.865,"n":7,"o":5.865,"t":"2026-10-20T15:25:00Z","v":495,"vw":5.865},{"c":5.87,"h":5.875,"l":5.855,"n":98,"o":5.86,"t":"2026-10-20T15:30:00Z","v":8885,"vw":5.864264},{"c":5.8718,"h":5.875,"l":5.865,"n":32,"o":5.865,"t":"2026-10-20T15:35:00Z","v":4766,"vw":5.867865},{"c":5.885,"h":5.89,"l":5.8712,"n":68,"o":5.88,"t":"2026-10-20T15:40:00Z","v":3849,"vw":5.883276},{"c":5.885,"h":5.89,"l":5.875,"n":50,"o":5.88,"t":"2026-10-20T15:45:00Z","v":4308,"vw":5.881029},{"c":5.88,"h":5.885,"l":5.87,"n":53,"o":5.885,"t":"2026-10-20T15:50:00Z","v":4694,"vw":5.879585},{"c":5.8005,"h":5.88,"l":5.8005,"n":446,"o":5.88,"t":"2026-10-20T15:55:00Z","v":88965,"vw":5.837048},{"c":5.815,"h":5.815,"l":5.805,"n":67,"o":5.805,"t":"2026-10-20T16:00:00Z","v":5017,"vw":5.807907},{"c":5.78,"h":5.825,"l":5.78,"n":112,"o":5.815,"t":"2026-10-20T16:05:00Z","v":19376,"vw":5.807854},{"c":5.8,"h":5.8,"l":5.76,"n":59,"o":5.77,"t":"2026-10-20T16:10:00Z","v":6594,"vw":5.774561},{"c":5.77,"h":5.8001,"l":5.77,"n":94,"o":5.8001,"t":"2026-10-20T16:15:00Z","v":17409,"vw":5.787312},{"c":5.765,"h":5.775,"l":5.765,"n":42,"o":5.7701,"t":"2026-10-20T16:20:00Z","v":2276,"vw":5.770705},{"c":5.775,"h":5.785,"l":5.77,"n":44,"o":5.77,"t":"2026-10-20T16:25:00Z","v":4177,"vw":5.780203},{"c":5.775,"h":5.78,"l":5.7746,"n":37,"o":5.775,"t":"2026-10-20T16:30:00Z","v":3144,"vw":5.775437},{"c":5.79,"h":5.79,"l":5.78,"n":16,"o":5.78,"t":"2026-10-20T16:35:00Z","v":930,"vw":5.783889},{"c":5.7889,"h":5.79,"l":5.78,"n":44,"o":5.78,"t":"2026-10-20T16:40:00Z","v":5136,"vw":5.782415},{"c":5.79,"h":5.79,"l":5.78,"n":29,"o":5.78,"t":"2026-10-20T16:45:00Z","v":4633,"vw":5.7885},{"c":5.77,"h":5.79,"l":5.77,"n":56,"o":5.79,"t":"2026-10-20T16:50:00Z","v":4650,"vw":5.779068},{"c":5.77,"h":5.77,"l":5.765,"n":7,"o":5.765,"t":"2026-10-20T16:55:00Z","v":369,"vw":5.767404},{"c":5.765,"h":5.775,"l":5.765,"n":43,"o":5.77,"t":"2026-10-20T17:00:00Z","v":5006,"vw":5.772489},{"c":5.77,"h":5.77,"l":5.765,"n":33,"o":5.765,"t":"2026-10-20T17:05:00Z","v":2291,"vw":5.767406},{"c":5.76,"h":5.772,"l":5.76,"n":58,"o":5.77,"t":"2026-10-20T17:10:00Z","v":7410,"vw":5.769819},{"c":5.765,"h":5.7695,"l":5.765,"n":20,"o":5.765,"t":"2026-10-20T17:15:00Z","v":1065,"vw":5.766505},{"c":5.775,"h":5.78,"l":5.77,"n":31,"o":5.77,"t":"2026-10-20T17:20:00Z","v":2542,"vw":5.77478},{"c":5.78,"h":5.78,"l":5.77,"n":45,"o":5.78,"t":"2026-10-20T17:25:00Z","v":2533,"vw":5.774061},{"c":5.775,"h":5.78,"l":5.775,"n":23,"o":5.775,"t":"2026-10-20T17:30:00Z","v":2006,"vw":5.775311},{"c":5.77,"h":5.78,"l":5.77,"n":25,"o":5.78,"t":"2026-10-20T17:35:00Z","v":1406,"vw":5.7735},{"c":5.77,"h":5.78,"l":5.77,"n":44,"o":5.775,"t":"2026-10-20T17:40:00Z","v":2003,"vw":5.773968},{"c":5.755,"h":5.78,"l":5.75,"n":62,"o":5.775,"t":"2026-10-20T17:45:00Z","v":5686,"vw":5.770151},{"c":5.755,"h":5.755,"l":5.755,"n":20,"o":5.755,"t":"2026-10-20T17:50:00Z","v":584,"vw":5.755},{"c":5.76,"h":5.76,"l":5.755,"n":15,"o":5.755,"t":"2026-10-20T17:55:00Z","v":1104,"vw":5.755564},{"c":5.765,"h":5.765,"l":5.755,"n":72,"o":5.755,"t":"2026-10-20T18:00:00Z","v":5325,"vw":5.757805},{"c":5.77,"h":5.77,"l":5.76,"n":79,"o":5.765,"t":"2026-10-20T18:05:00Z","v":9397,"vw":5.765471},{"c":5.77,"h":5.77,"l":5.765,"n":40,"o":5.7699,"t":"2026-10-20T18:10:00Z","v":2692,"vw":5.76836},{"c":5.75,"h":5.77,"l":5.75,"n":85,"o":5.765,"t":"2026-10-20T18:15:00Z","v":7695,"vw":5.763202},{"c":5.745,"h":5.75,"l":5.74,"n":76,"o":5.75,"t":"2026-10-20T18:20:00Z","v":5087,"vw":5.747551},{"c":5.74,"h":5.75,"l":5.74,"n":36,"o":5.74,"t":"2026-10-20T18:25:00Z","v":1866,"vw":5.741867},{"c":5.735,"h":5.745,"l":5.73,"n":37,"o":5.745,"t":"2026-10-20T18:30:00Z","v":3296,"vw":5.74037},{"c":5.745,"h":5.745,"l":5.73,"n":58,"o":5.735,"t":"2026-10-20T18:35:00Z","v":9775,"vw":5.735266},{"c":5.75,"h":5.75,"l":5.7401,"n":59,"o":5.745,"t":"2026-10-20T18:40:00Z","v":5258,"vw":5.742384},{"c":5.76,"h":5.765,"l":5.745,"n":66,"o":5.745,"t":"2026-10-20T18:45:00Z","v":5189,"vw":5.758405},{"c":5.77,"h":5.77,"l":5.765,"n":74,"o":5.7677,"t":"2026-10-20T18:50:00Z","v":4897,"vw":5.768503},{"c":5.77,"h":5.775,"l":5.77,"n":69,"o":5.7701,"t":"2026-10-20T18:55:00Z","v":6079,"vw":5.770797},{"c":5.775,"h":5.775,"l":5.77,"n":95,"o":5.77,"t":"2026-10-20T19:00:00Z","v":17553,"vw":5.774587},{"c":5.785,"h":5.785,"l":5.775,"n":64,"o":5.775,"t":"2026-10-20T19:05:00Z","v":3934,"vw":5.779208},{"c":5.78,"h":5.7867,"l":5.78,"n":45,"o":5.785,"t":"2026-10-20T19:10:00Z","v":2804,"vw":5.784753},{"c":5.785,"h":5.79,"l":5.78,"n":24,"o":5.785,"t":"2026-10-20T19:15:00Z","v":4758,"vw":5.785276},{"c":5.7788,"h":5.79,"l":5.77,"n":86,"o":5.785,"t":"2026-10-20T19:20:00Z","v":5256,"vw":5.776974},{"c":5.775,"h":5.78,"l":5.77,"n":47,"o":5.775,"t":"2026-10-20T19:25:00Z","v":2094,"vw":5.774779},{"c":5.77,"h":5.785,"l":5.77,"n":90,"o":5.775,"t":"2026-10-20T19:30:00Z","v":8035,"vw":5.777394},{"c":5.758,"h":5.77,"l":5.755,"n":68,"o":5.77,"t":"2026-10-20T19:35:00Z","v":4991,"vw":5.764827},{"c":5.765,"h":5.77,"l":5.76,"n":76,"o":5.76,"t":"2026-10-20T19:40:00Z","v":3569,"vw":5.761926},{"c":5.765,"h":5.765,"l":5.76,"n":95,"o":5.765,"t":"2026-10-20T19:45:00Z","v":5235,"vw":5.763604},{"c":5.765,"h":5.7688,"l":5.755,"n":139,"o":5.76,"t":"2026-10-20T19:50:00Z","v":12470,"vw":5.761461},{"c":5.795,"h":5.8,"l":5.76,"n":534,"o":5.765,"t":"2026-10-20T19:55:00Z","v":73024,"vw":5.784946},{"c":5.79,"h":5.79,"l":5.79,"n":9,"o":5.79,"t":"2026-10-20T20:00:00Z","v":76410,"vw":5.79},{"c":5.81,"h":5.81,"l":5.7999,"n":7,"o":5.7999,"t":"2026-10-21T08:00:00Z","v":5500,"vw":5.8013},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-21T10:10:00Z","v":113,"vw":5.98},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-21T10:15:00Z","v":1070,"vw":5.8},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-21T12:05:00Z","v":200,"vw":5.97},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-21T12:15:00Z","v":100,"vw":5.89},{"c":5.8811,"h":5.8811,"l":5.8811,"n":1,"o":5.8811,"t":"2026-10-21T13:25:00Z","v":1000,"vw":5.8811},{"c":5.8201,"h":5.85,"l":5.8201,"n":14,"o":5.85,"t":"2026-10-21T13:30:00Z","v":17838,"vw":5.849817},{"c":5.88,"h":5.88,"l":5.82,"n":64,"o":5.82,"t":"2026-10-21T13:35:00Z","v":7941,"vw":5.846},{"c":5.88,"h":5.92,"l":5.87,"n":65,"o":5.88,"t":"2026-10-21T13:40:00Z","v":12957,"vw":5.899617},{"c":5.9,"h":5.91,"l":5.88,"n":78,"o":5.89,"t":"2026-10-21T13:45:00Z","v":9181,"vw":5.894772},{"c":5.89,"h":5.9186,"l":5.89,"n":64,"o":5.89,"t":"2026-10-21T13:50:00Z","v":6951,"vw":5.910118},{"c":5.87,"h":5.9,"l":5.87,"n":93,"o":5.9,"t":"2026-10-21T13:55:00Z","v":9715,"vw":5.892832},{"c":5.83,"h":5.87,"l":5.83,"n":90,"o":5.87,"t":"2026-10-21T14:00:00Z","v":9607,"vw":5.841292},{"c":5.845,"h":5.85,"l":5.82,"n":118,"o":5.825,"t":"2026-10-21T14:05:00Z","v":11785,"vw":5.838986},{"c":5.87,"h":5.87,"l":5.845,"n":63,"o":5.845,"t":"2026-10-21T14:10:00Z","v":5943,"vw":5.860811},{"c":5.87,"h":5.87,"l":5.86,"n":156,"o":5.865,"t":"2026-10-21T14:15:00Z","v":15550,"vw":5.864659},{"c":5.8801,"h":5.8801,"l":5.865,"n":36,"o":5.865,"t":"2026-10-21T14:20:00Z","v":4420,"vw":5.874352},{"c":5.92,"h":5.935,"l":5.881,"n":127,"o":5.881,"t":"2026-10-21T14:25:00Z","v":22087,"vw":5.89846},{"c":5.9302,"h":5.9302,"l":5.91,"n":64,"o":5.92,"t":"2026-10-21T14:30:00Z","v":6128,"vw":5.922668},{"c":5.88,"h":5.9301,"l":5.875,"n":535,"o":5.93,"t":"2026-10-21T14:35:00Z","v":54417,"vw":5.895182},{"c":5.92,"h":5.92,"l":5.875,"n":161,"o":5.875,"t":"2026-10-21T14:40:00Z","v":13605,"vw":5.891025},{"c":5.945,"h":5.945,"l":5.925,"n":79,"o":5.925,"t":"2026-10-21T14:45:00Z","v":4549,"vw":5.93299},{"c":5.925,"h":5.945,"l":5.92,"n":46,"o":5.945,"t":"2026-10-21T14:50:00Z","v":3049,"vw":5.933992},{"c":5.91,"h":5.9288,"l":5.91,"n":72,"o":5.925,"t":"2026-10-21T14:55:00Z","v":6465,"vw":5.922286},{"c":5.92,"h":5.92,"l":5.9001,"n":87,"o":5.91,"t":"2026-10-21T15:00:00Z","v":6797,"vw":5.909336},{"c":5.905,"h":5.94,"l":5.9032,"n":200,"o":5.915,"t":"2026-10-21T15:05:00Z","v":79178,"vw":5.924387},{"c":5.925,"h":5.93,"l":5.91,"n":110,"o":5.91,"t":"2026-10-21T15:10:00Z","v":18626,"vw":5.924696},{"c":6.025,"h":6.115,"l":5.93,"n":1547,"o":5.93,"t":"2026-10-21T15:15:00Z","v":359810,"vw":6.038425},{"c":6.03,"h":6.035,"l":6.005,"n":331,"o":6.005,"t":"2026-10-21T15:20:00Z","v":74334,"vw":6.02354},{"c":6.065,"h":6.065,"l":6.03,"n":176,"o":6.03,"t":"2026-10-21T15:25:00Z","v":36163,"vw":6.045928},{"c":6.04,"h":6.07,"l":6.0395,"n":96,"o":6.0688,"t":"2026-10-21T15:30:00Z","v":12821,"vw":6.054094},{"c":6.095,"h":6.105,"l":6.0413,"n":459,"o":6.045,"t":"2026-10-21T15:35:00Z","v":52911,"vw":6.079754},{"c":6.1,"h":6.115,"l":6.0815,"n":109,"o":6.09,"t":"2026-10-21T15:40:00Z","v":8514,"vw":6.100322},{"c":6.1,"h":6.115,"l":6.095,"n":133,"o":6.095,"t":"2026-10-21T15:45:00Z","v":19069,"vw":6.101278},{"c":6.15,"h":6.155,"l":6.095,"n":260,"o":6.095,"t":"2026-10-21T15:50:00Z","v":53080,"vw":6.12103},{"c":6.115,"h":6.15,"l":6.115,"n":83,"o":6.1401,"t":"2026-10-21T15:55:00Z","v":14955,"vw":6.141255},{"c":5.985,"h":6.11,"l":5.975,"n":1016,"o":6.11,"t":"2026-10-21T16:00:00Z","v":213768,"vw":6.054293},{"c":5.985,"h":5.995,"l":5.985,"n":94,"o":5.985,"t":"2026-10-21T16:05:00Z","v":6560,"vw":5.988953},{"c":5.96,"h":5.985,"l":5.955,"n":221,"o":5.985,"t":"2026-10-21T16:10:00Z","v":35075,"vw":5.95975},{"c":5.955,"h":5.96,"l":5.955,"n":75,"o":5.96,"t":"2026-10-21T16:15:00Z","v":5611,"vw":5.959375},{"c":5.965,"h":5.97,"l":5.96,"n":56,"o":5.96,"t":"2026-10-21T16:20:00Z","v":3608,"vw":5.963535},{"c":5.9913,"h":5.995,"l":5.965,"n":153,"o":5.965,"t":"2026-10-21T16:25:00Z","v":16744,"vw":5.98307},{"c":5.995,"h":6.005,"l":5.985,"n":120,"o":5.99,"t":"2026-10-21T16:30:00Z","v":14791,"vw":5.99807},{"c":6.025,"h":6.025,"l":6,"n":205,"o":6,"t":"2026-10-21T16:35:00Z","v":26274,"vw":6.018721},{"c":6.005,"h":6.025,"l":6.005,"n":52,"o":6.025,"t":"2026-10-21T16:40:00Z","v":4235,"vw":6.015385},{"c":6.01,"h":6.015,"l":6,"n":157,"o":6.01,"t":"2026-10-21T16:45:00Z","v":24374,"vw":6.008449},{"c":6.01,"h":6.02,"l":6.01,"n":26,"o":6.02,"t":"2026-10-21T16:50:00Z","v":6937,"vw":6.01175},{"c":6.01,"h":6.0185,"l":6,"n":233,"o":6.015,"t":"2026-10-21T16:55:00Z","v":65225,"vw":6.006785},{"c":6.035,"h":6.035,"l":6.015,"n":127,"o":6.015,"t":"2026-10-21T17:00:00Z","v":11993,"vw":6.025062},{"c":6.065,"h":6.075,"l":6.035,"n":134,"o":6.04,"t":"2026-10-21T17:05:00Z","v":25236,"vw":6.051451},{"c":6.07,"h":6.08,"l":6.06,"n":118,"o":6.06,"t":"2026-10-21T17:10:00Z","v":10752,"vw":6.072665},{"c":6.07,"h":6.08,"l":6.07,"n":48,"o":6.07,"t":"2026-10-21T17:15:00Z","v":5712,"vw":6.072863},{"c":6.065,"h":6.0685,"l":6.0616,"n":40,"o":6.0685,"t":"2026-10-21T17:20:00Z","v":1886,"vw":6.0654},{"c":6.06,"h":6.06,"l":6.06,"n":16,"o":6.06,"t":"2026-10-21T17:25:00Z","v":533,"vw":6.06},{"c":6.05,"h":6.0601,"l":6.045,"n":60,"o":6.0601,"t":"2026-10-21T17:30:00Z","v":2940,"vw":6.054698},{"c":6.055,"h":6.055,"l":6.045,"n":50,"o":6.045,"t":"2026-10-21T17:35:00Z","v":2780,"vw":6.04944},{"c":5.985,"h":6.055,"l":5.985,"n":248,"o":6.055,"t":"2026-10-21T17:40:00Z","v":37326,"vw":6.010674},{"c":5.985,"h":5.9899,"l":5.98,"n":40,"o":5.98,"t":"2026-10-21T17:45:00Z","v":5871,"vw":5.986248}],"history":[{"c":4.8,"h":4.835,"l":4.65,"n":12677,"o":4.81,"t":"2024-10-21T04:00:00Z","v":2570837,"vw":4.737941},{"c":4.87,"h":4.9087,"l":4.68,"n":7316,"o":4.75,"t":"2024-10-22T04:00:00Z","v":1311777,"vw":4.813727},{"c":4.69,"h":4.85,"l":4.564,"n":9266,"o":4.85,"t":"2024-10-23T04:00:00Z","v":1662339,"vw":4.672718},{"c":4.71,"h":4.82,"l":4.68,"n":6844,"o":4.74,"t":"2024-10-24T04:00:00Z","v":1008888,"vw":4.738379},{"c":4.76,"h":5.06,"l":4.74,"n":17268,"o":4.82,"t":"2024-10-25T04:00:00Z","v":3623802,"vw":4.888347},{"c":5.1,"h":5.175,"l":4.81,"n":11399,"o":4.89,"t":"2024-10-28T04:00:00Z","v":2668250,"vw":5.029727},{"c":5.03,"h":5.1601,"l":4.96,"n":9474,"o":5.1,"t":"2024-10-29T04:00:00Z","v":1667619,"vw":5.035173},{"c":4.78,"h":5.01,"l":4.76,"n":8719,"o":5.01,"t":"2024-10-30T04:00:00Z","v":1578201,"vw":4.851015},{"c":4.6,"h":4.82,"l":4.52,"n":11967,"o":4.77,"t":"2024-10-31T04:00:00Z","v":2273881,"vw":4.59783},{"c":4.57,"h":4.75,"l":4.54,"n":9027,"o":4.6,"t":"2024-11-01T04:00:00Z","v":1669361,"vw":4.630871},{"c":4.62,"h":4.74,"l":4.49,"n":8540,"o":4.59,"t":"2024-11-04T05:00:00Z","v":1425577,"vw":4.61077},{"c":4.72,"h":4.75,"l":4.61,"n":7254,"o":4.66,"t":"2024-11-05T05:00:00Z","v":1325182,"vw":4.690589},{"c":4.82,"h":4.82,"l":4.535,"n":12792,"o":4.8,"t":"2024-11-06T05:00:00Z","v":2853522,"vw":4.692059},{"c":4,"h":4.38,"l":3.9,"n":26880,"o":4.36,"t":"2024-11-07T05:00:00Z","v":7146519,"vw":4.064096},{"c":3.82,"h":4.01,"l":3.64,"n":17971,"o":4.01,"t":"2024-11-08T05:00:00Z","v":4994297,"vw":3.768926},{"c":4.02,"h":4.02,"l":3.69,"n":13338,"o":3.85,"t":"2024-11-11T05:00:00Z","v":3033414,"vw":3.895941},{"c":4.01,"h":4.21,"l":3.9,"n":10883,"o":3.99,"t":"2024-11-12T05:00:00Z","v":2545474,"vw":4.016843},{"c":3.88,"h":4.07,"l":3.85,"n":9591,"o":4.01,"t":"2024-11-13T05:00:00Z","v":2179022,"vw":3.944151},{"c":3.71,"h":3.93,"l":3.7,"n":13634,"o":3.9,"t":"2024-11-14T05:00:00Z","v":2197079,"vw":3.762592},{"c":3.72,"h":3.8094,"l":3.68,"n":8165,"o":3.78,"t":"2024-11-15T05:00:00Z","v":1721650,"vw":3.733358},{"c":3.74,"h":3.81,"l":3.68,"n":7019,"o":3.72,"t":"2024-11-18T05:00:00Z","v":1354352,"vw":3.731962},{"c":3.72,"h":3.7585,"l":3.635,"n":6271,"o":3.7,"t":"2024-11-19T05:00:00Z","v":1539587,"vw":3.6973},{"c":3.83,"h":3.885,"l":3.67,"n":9936,"o":3.72,"t":"2024-11-20T05:00:00Z","v":2324574,"vw":3.788099},{"c":3.64,"h":3.83,"l":3.635,"n":12535,"o":3.81,"t":"2024-11-21T05:00:00Z","v":2933086,"vw":3.695688},{"c":3.8,"h":3.84,"l":3.52,"n":14181,"o":3.6,"t":"2024-11-22T05:00:00Z","v":3405655,"vw":3.666295},{"c":4.11,"h":4.2488,"l":3.94,"n":14671,"o":3.95,"t":"2024-11-25T05:00:00Z","v":4470902,"vw":4.074741},{"c":3.96,"h":4.37,"l":3.91,"n":13805,"o":4.11,"t":"2024-11-26T05:00:00Z","v":3888330,"vw":4.086932},{"c":3.98,"h":4.09,"l":3.95,"n":8736,"o":4.07,"t":"2024-11-27T05:00:00Z","v":2370807,"vw":4.004368},{"c":3.9,"h":4.035,"l":3.89,"n":5668,"o":4,"t":"2024-11-29T05:00:00Z","v":1531759,"vw":3.951019},{"c":3.87,"h":3.95,"l":3.79,"n":10126,"o":3.88,"t":"2024-12-02T05:00:00Z","v":2276076,"vw":3.863649},{"c":3.75,"h":3.89,"l":3.7,"n":10407,"o":3.74,"t":"2024-12-03T05:00:00Z","v":2322117,"vw":3.775416},{"c":3.79,"h":3.82,"l":3.609,"n":11527,"o":3.7,"t":"2024-12-04T05:00:00Z","v":3639425,"vw":3.704188},{"c":4.53,"h":4.78,"l":3.83,"n":49926,"o":3.91,"t":"2024-12-05T05:00:00Z","v":12808037,"vw":4.456224},{"c":4.57,"h":4.98,"l":4.46,"n":30825,"o":4.72,"t":"2024-12-06T05:00:00Z","v":7968468,"vw":4.691068},{"c":5.06,"h":5.34,"l":4.665,"n":34077,"o":4.7,"t":"2024-12-09T05:00:00Z","v":8676101,"vw":5.059233},{"c":4.62,"h":5,"l":4.54,"n":17759,"o":5,"t":"2024-12-10T05:00:00Z","v":4563605,"vw":4.747583},{"c":4.75,"h":4.99,"l":4.53,"n":14097,"o":4.7,"t":"2024-12-11T05:00:00Z","v":3651915,"vw":4.759347},{"c":4.64,"h":4.858,"l":4.58,"n":12164,"o":4.71,"t":"2024-12-12T05:00:00Z","v":2708090,"vw":4.685115},{"c":4.35,"h":4.7099,"l":4.31,"n":13749,"o":4.66,"t":"2024-12-13T05:00:00Z","v":3452914,"vw":4.415677},{"c":4.47,"h":4.5301,"l":4.22,"n":16893,"o":4.35,"t":"2024-12-16T05:00:00Z","v":3376170,"vw":4.37707},{"c":4.57,"h":4.74,"l":4.31,"n":18483,"o":4.41,"t":"2024-12-17T05:00:00Z","v":3478362,"vw":4.547199},{"c":4.18,"h":4.62,"l":4.12,"n":16234,"o":4.53,"t":"2024-12-18T05:00:00Z","v":3247406,"vw":4.368103},{"c":3.96,"h":4.355,"l":3.96,"n":13342,"o":4.27,"t":"2024-12-19T05:00:00Z","v":3251315,"vw":4.068947},{"c":4.03,"h":4.13,"l":3.82,"n":12379,"o":3.95,"t":"2024-12-20T05:00:00Z","v":5330664,"vw":4.001922},{"c":3.99,"h":4.0676,"l":3.92,"n":8271,"o":4.03,"t":"2024-12-23T05:00:00Z","v":1935488,"vw":3.987446},{"c":4.22,"h":4.255,"l":4.0507,"n":6214,"o":4.09,"t":"2024-12-24T05:00:00Z","v":1978056,"vw":4.170698},{"c":4.14,"h":4.21,"l":4.01,"n":9421,"o":4.16,"t":"2024-12-26T05:00:00Z","v":2693697,"vw":4.088532},{"c":4.01,"h":4.08,"l":3.925,"n":9010,"o":4.03,"t":"2024-12-27T05:00:00Z","v":2466265,"vw":3.993708},{"c":3.92,"h":3.98,"l":3.86,"n":8794,"o":3.9,"t":"2024-12-30T05:00:00Z","v":2204014,"vw":3.901087},{"c":3.82,"h":4.05,"l":3.77,"n":8668,"o":3.98,"t":"2024-12-31T05:00:00Z","v":2346212,"vw":3.873806},{"c":3.9,"h":4.08,"l":3.84,"n":8930,"o":3.85,"t":"2025-01-02T05:00:00Z","v":2281221,"vw":3.949538},{"c":3.95,"h":4.04,"l":3.9,"n":7877,"o":3.99,"t":"2025-01-03T05:00:00Z","v":2272194,"vw":3.969059},{"c":4.15,"h":4.27,"l":4.04,"n":9731,"o":4.04,"t":"2025-01-06T05:00:00Z","v":2787722,"vw":4.164492},{"c":4.02,"h":4.225,"l":4,"n":8526,"o":4.16,"t":"2025-01-07T05:00:00Z","v":2001051,"vw":4.065845},{"c":3.87,"h":4.04,"l":3.835,"n":11409,"o":4.02,"t":"2025-01-08T05:00:00Z","v":3284184,"vw":3.897295},{"c":3.83,"h":3.84,"l":3.71,"n":11627,"o":3.82,"t":"2025-01-10T05:00:00Z","v":3025196,"vw":3.773628},{"c":3.71,"h":3.73,"l":3.6,"n":8872,"o":3.73,"t":"2025-01-13T05:00:00Z","v":2315233,"vw":3.663252},{"c":3.65,"h":3.83,"l":3.625,"n":8048,"o":3.77,"t":"2025-01-14T05:00:00Z","v":1634436,"vw":3.704601},{"c":3.78,"h":3.882,"l":3.745,"n":9466,"o":3.76,"t":"2025-01-15T05:00:00Z","v":2251858,"vw":3.810901},{"c":3.74,"h":3.84,"l":3.73,"n":6901,"o":3.8,"t":"2025-01-16T05:00:00Z","v":1562172,"vw":3.785527},{"c":3.7,"h":3.85,"l":3.68,"n":8632,"o":3.79,"t":"2025-01-17T05:00:00Z","v":1662108,"vw":3.770902},{"c":3.82,"h":3.89,"l":3.73,"n":8363,"o":3.81,"t":"2025-01-21T05:00:00Z","v":1602056,"vw":3.796381},{"c":3.84,"h":3.99,"l":3.78,"n":10250,"o":3.85,"t":"2025-01-22T05:00:00Z","v":1952432,"vw":3.886168},{"c":3.94,"h":3.97,"l":3.74,"n":10173,"o":3.825,"t":"2025-01-23T05:00:00Z","v":1972954,"vw":3.895345},{"c":3.98,"h":4.13,"l":3.89,"n":10809,"o":3.93,"t":"2025-01-24T05:00:00Z","v":2139761,"vw":4.01393},{"c":3.86,"h":3.91,"l":3.765,"n":12040,"o":3.85,"t":"2025-01-27T05:00:00Z","v":3836578,"vw":3.833088},{"c":4.05,"h":4.07,"l":3.79,"n":8255,"o":3.85,"t":"2025-01-28T05:00:00Z","v":2089302,"vw":3.97821},{"c":3.95,"h":4.05,"l":3.91,"n":8033,"o":4.03,"t":"2025-01-29T05:00:00Z","v":2486286,"vw":3.990648},{"c":4.21,"h":4.27,"l":3.99,"n":12501,"o":3.99,"t":"2025-01-30T05:00:00Z","v":4221894,"vw":4.172825},{"c":3.99,"h":4.33,"l":3.95,"n":11729,"o":4.24,"t":"2025-01-31T05:00:00Z","v":3741621,"vw":4.141761},{"c":3.89,"h":3.975,"l":3.77,"n":9711,"o":3.84,"t":"2025-02-03T05:00:00Z","v":3229470,"vw":3.88289},{"c":4.08,"h":4.09,"l":3.87,"n":8440,"o":3.88,"t":"2025-02-04T05:00:00Z","v":2636905,"vw":4.013456},{"c":4.01,"h":4.09,"l":3.98,"n":6007,"o":4.05,"t":"2025-02-05T05:00:00Z","v":2043573,"vw":4.03989},{"c":4.03,"h":4.1093,"l":3.98,"n":6401,"o":4.02,"t":"2025-02-06T05:00:00Z","v":1365692,"vw":4.050236},{"c":3.99,"h":4.18,"l":3.98,"n":10608,"o":4.02,"t":"2025-02-07T05:00:00Z","v":3697195,"vw":4.050028},{"c":4.15,"h":4.15,"l":4,"n":8834,"o":4.08,"t":"2025-02-10T05:00:00Z","v":2220006,"vw":4.073832},{"c":3.86,"h":4.11,"l":3.84,"n":11089,"o":4.1,"t":"2025-02-11T05:00:00Z","v":3095229,"vw":3.937311},{"c":4.01,"h":4.01,"l":3.871,"n":7103,"o":3.885,"t":"2025-02-12T05:00:00Z","v":2085211,"vw":3.953614},{"c":4.16,"h":4.16,"l":3.95,"n":6890,"o":4.02,"t":"2025-02-13T05:00:00Z","v":1811201,"vw":4.055654},{"c":4.15,"h":4.285,"l":4.07,"n":9138,"o":4.19,"t":"2025-02-14T05:00:00Z","v":2609626,"vw":4.16505},{"c":4.04,"h":4.3,"l":4.005,"n":11240,"o":4.13,"t":"2025-02-18T05:00:00Z","v":2949089,"vw":4.144817},{"c":3.88,"h":4.16,"l":3.86,"n":17741,"o":4.05,"t":"2025-02-19T05:00:00Z","v":5142119,"vw":3.952074},{"c":2.82,"h":3.14,"l":2.69,"n":62240,"o":3.13,"t":"2025-02-20T05:00:00Z","v":27587582,"vw":2.883394},{"c":2.76,"h":2.93,"l":2.7201,"n":23919,"o":2.84,"t":"2025-02-21T05:00:00Z","v":8357185,"vw":2.83456},{"c":2.71,"h":2.855,"l":2.66,"n":14618,"o":2.77,"t":"2025-02-24T05:00:00Z","v":5377726,"vw":2.735255},{"c":2.58,"h":2.74,"l":2.54,"n":16977,"o":2.73,"t":"2025-02-25T05:00:00Z","v":4840745,"vw":2.591457},{"c":2.53,"h":2.63,"l":2.53,"n":11549,"o":2.62,"t":"2025-02-26T05:00:00Z","v":3219480,"vw":2.580255},{"c":2.43,"h":2.56,"l":2.415,"n":16015,"o":2.54,"t":"2025-02-27T05:00:00Z","v":4332004,"vw":2.483853},{"c":2.45,"h":2.48,"l":2.32,"n":13538,"o":2.39,"t":"2025-02-28T05:00:00Z","v":3700308,"vw":2.417365},{"c":2.31,"h":2.53,"l":2.28,"n":9211,"o":2.49,"t":"2025-03-03T05:00:00Z","v":2926789,"vw":2.368793},{"c":2.41,"h":2.46,"l":2.21,"n":10446,"o":2.26,"t":"2025-03-04T05:00:00Z","v":2612261,"vw":2.338459},{"c":2.55,"h":2.56,"l":2.41,"n":12525,"o":2.47,"t":"2025-03-05T05:00:00Z","v":2224452,"vw":2.463399},{"c":2.38,"h":2.49,"l":2.35,"n":7734,"o":2.48,"t":"2025-03-06T05:00:00Z","v":1807154,"vw":2.410298},{"c":2.42,"h":2.42,"l":2.31,"n":6705,"o":2.4,"t":"2025-03-07T05:00:00Z","v":1705491,"vw":2.373548},{"c":2.27,"h":2.355,"l":2.25,"n":8893,"o":2.32,"t":"2025-03-10T04:00:00Z","v":2877129,"vw":2.292675},{"c":2.29,"h":2.41,"l":2.28,"n":7983,"o":2.28,"t":"2025-03-11T04:00:00Z","v":2265472,"vw":2.34364},{"c":2.36,"h":2.4091,"l":2.32,"n":6749,"o":2.37,"t":"2025-03-12T04:00:00Z","v":1430097,"vw":2.358705},{"c":2.29,"h":2.37,"l":2.26,"n":5758,"o":2.36,"t":"2025-03-13T04:00:00Z","v":1167739,"vw":2.290076},{"c":2.34,"h":2.38,"l":2.3,"n":5627,"o":2.36,"t":"2025-03-14T04:00:00Z","v":1869995,"vw":2.330779},{"c":2.46,"h":2.485,"l":2.34,"n":4894,"o":2.35,"t":"2025-03-17T04:00:00Z","v":1662514,"vw":2.418274},{"c":2.38,"h":2.45,"l":2.36,"n":5969,"o":2.45,"t":"2025-03-18T04:00:00Z","v":1326602,"vw":2.387419},{"c":2.49,"h":2.52,"l":2.4,"n":6312,"o":2.4,"t":"2025-03-19T04:00:00Z","v":1545869,"vw":2.475173},{"c":2.43,"h":2.51,"l":2.4,"n":4911,"o":2.46,"t":"2025-03-20T04:00:00Z","v":1352138,"vw":2.447801},{"c":2.47,"h":2.47,"l":2.375,"n":4188,"o":2.42,"t":"2025-03-21T04:00:00Z","v":1266094,"vw":2.437182},{"c":2.55,"h":2.55,"l":2.5,"n":5153,"o":2.52,"t":"2025-03-24T04:00:00Z","v":1217300,"vw":2.525148},{"c":2.52,"h":2.58,"l":2.48,"n":5037,"o":2.56,"t":"2025-03-25T04:00:00Z","v":1118935,"vw":2.517144},{"c":2.36,"h":2.54,"l":2.335,"n":6988,"o":2.52,"t":"2025-03-26T04:00:00Z","v":1737566,"vw":2.399862},{"c":2.34,"h":2.41,"l":2.31,"n":4366,"o":2.37,"t":"2025-03-27T04:00:00Z","v":1362309,"vw":2.35073},{"c":2.24,"h":2.33,"l":2.23,"n":5722,"o":2.33,"t":"2025-03-28T04:00:00Z","v":1680496,"vw":2.258761},{"c":2.15,"h":2.175,"l":2.07,"n":7733,"o":2.15,"t":"2025-03-31T04:00:00Z","v":2849098,"vw":2.135257},{"c":2.18,"h":2.24,"l":2.1101,"n":5931,"o":2.15,"t":"2025-04-01T04:00:00Z","v":1617995,"vw":2.174436},{"c":2.2,"h":2.25,"l":2.13,"n":4382,"o":2.16,"t":"2025-04-02T04:00:00Z","v":1372801,"vw":2.200182},{"c":1.98,"h":2.12,"l":1.93,"n":13287,"o":2.09,"t":"2025-04-03T04:00:00Z","v":9213655,"vw":1.995147},{"c":1.78,"h":1.9493,"l":1.74,"n":20591,"o":1.93,"t":"2025-04-04T04:00:00Z","v":17438239,"vw":1.786397},{"c":1.76,"h":1.89,"l":1.6,"n":15671,"o":1.69,"t":"2025-04-07T04:00:00Z","v":7276111,"vw":1.719489},{"c":1.73,"h":1.94,"l":1.7,"n":12136,"o":1.91,"t":"2025-04-08T04:00:00Z","v":4081464,"vw":1.80057},{"c":2.06,"h":2.09,"l":1.7,"n":13202,"o":1.75,"t":"2025-04-09T04:00:00Z","v":4414713,"vw":1.903016},{"c":1.96,"h":2.025,"l":1.87,"n":10581,"o":2,"t":"2025-04-10T04:00:00Z","v":2512516,"vw":1.943118},{"c":2.05,"h":2.11,"l":1.9219,"n":11875,"o":1.99,"t":"2025-04-11T04:00:00Z","v":2971108,"vw":2.043239},{"c":2.09,"h":2.1779,"l":2.03,"n":7664,"o":2.16,"t":"2025-04-14T04:00:00Z","v":2036510,"vw":2.086296},{"c":2.11,"h":2.16,"l":2.0501,"n":5687,"o":2.1,"t":"2025-04-15T04:00:00Z","v":1924535,"vw":2.114815},{"c":2.05,"h":2.11,"l":2.01,"n":5322,"o":2.05,"t":"2025-04-16T04:00:00Z","v":1571549,"vw":2.061025},{"c":2.1,"h":2.12,"l":2.0203,"n":4504,"o":2.08,"t":"2025-04-17T04:00:00Z","v":1375048,"vw":2.081129},{"c":2.11,"h":2.13,"l":2.03,"n":5362,"o":2.1,"t":"2025-04-21T04:00:00Z","v":1548499,"vw":2.08632},{"c":2.15,"h":2.17,"l":2.07,"n":5175,"o":2.14,"t":"2025-04-22T04:00:00Z","v":1873336,"vw":2.13332},{"c":2.27,"h":2.31,"l":2.195,"n":7989,"o":2.21,"t":"2025-04-23T04:00:00Z","v":2604782,"vw":2.251113},{"c":2.34,"h":2.36,"l":2.23,"n":7013,"o":2.25,"t":"2025-04-24T04:00:00Z","v":2589368,"vw":2.298326},{"c":2.44,"h":2.465,"l":2.34,"n":8507,"o":2.37,"t":"2025-04-25T04:00:00Z","v":3257937,"vw":2.424885},{"c":2.38,"h":2.515,"l":2.35,"n":6380,"o":2.5,"t":"2025-04-28T04:00:00Z","v":2131060,"vw":2.402516},{"c":2.45,"h":2.53,"l":2.36,"n":10025,"o":2.39,"t":"2025-04-29T04:00:00Z","v":3290473,"vw":2.467355},{"c":2.37,"h":2.385,"l":2.29,"n":6726,"o":2.37,"t":"2025-04-30T04:00:00Z","v":2502361,"vw":2.348011},{"c":2.43,"h":2.48,"l":2.35,"n":5150,"o":2.4,"t":"2025-05-01T04:00:00Z","v":1512488,"vw":2.434272},{"c":2.5,"h":2.55,"l":2.45,"n":4776,"o":2.48,"t":"2025-05-02T04:00:00Z","v":1532279,"vw":2.518253},{"c":2.48,"h":2.56,"l":2.455,"n":9407,"o":2.5,"t":"2025-05-05T04:00:00Z","v":2707633,"vw":2.517579},{"c":2.52,"h":2.535,"l":2.415,"n":5669,"o":2.47,"t":"2025-05-06T04:00:00Z","v":1983265,"vw":2.487765},{"c":2.4,"h":2.5545,"l":2.35,"n":8159,"o":2.53,"t":"2025-05-07T04:00:00Z","v":3075349,"vw":2.408695},{"c":2.87,"h":2.9899,"l":2.13,"n":21565,"o":2.21,"t":"2025-05-08T04:00:00Z","v":8837582,"vw":2.752676},{"c":3.3,"h":3.3,"l":2.9816,"n":21631,"o":3.05,"t":"2025-05-09T04:00:00Z","v":7026699,"vw":3.172718},{"c":3.55,"h":3.5905,"l":3.18,"n":25630,"o":3.52,"t":"2025-05-12T04:00:00Z","v":7303581,"vw":3.432092},{"c":3.45,"h":3.62,"l":3.41,"n":13501,"o":3.53,"t":"2025-05-13T04:00:00Z","v":3590187,"vw":3.506029},{"c":3.27,"h":3.52,"l":3.21,"n":11982,"o":3.51,"t":"2025-05-14T04:00:00Z","v":3431144,"vw":3.329139},{"c":3.06,"h":3.24,"l":3.0101,"n":8596,"o":3.2,"t":"2025-05-15T04:00:00Z","v":2663722,"vw":3.078704},{"c":3.21,"h":3.23,"l":3.065,"n":8166,"o":3.1,"t":"2025-05-16T04:00:00Z","v":2134589,"vw":3.150822},{"c":3.14,"h":3.16,"l":3.04,"n":6407,"o":3.1,"t":"2025-05-19T04:00:00Z","v":1841990,"vw":3.111702},{"c":3.05,"h":3.13,"l":3.02,"n":4754,"o":3.11,"t":"2025-05-20T04:00:00Z","v":1287741,"vw":3.072081},{"c":2.91,"h":3.075,"l":2.89,"n":8136,"o":3,"t":"2025-05-21T04:00:00Z","v":2372946,"vw":2.986135},{"c":3.27,"h":3.29,"l":2.885,"n":11123,"o":2.9,"t":"2025-05-22T04:00:00Z","v":3644917,"vw":3.180593},{"c":3.24,"h":3.34,"l":3.09,"n":10801,"o":3.15,"t":"2025-05-23T04:00:00Z","v":3638002,"vw":3.230389},{"c":3.43,"h":3.47,"l":3.161,"n":10246,"o":3.28,"t":"2025-05-27T04:00:00Z","v":3269598,"vw":3.357779},{"c":3.3,"h":3.445,"l":3.225,"n":11335,"o":3.4,"t":"2025-05-28T04:00:00Z","v":3189515,"vw":3.291605},{"c":3.18,"h":3.3899,"l":3.18,"n":6369,"o":3.34,"t":"2025-05-29T04:00:00Z","v":2105177,"vw":3.252484},{"c":3.34,"h":3.36,"l":3.1,"n":10405,"o":3.12,"t":"2025-05-30T04:00:00Z","v":3281704,"vw":3.258362},{"c":3.28,"h":3.38,"l":3.18,"n":9358,"o":3.36,"t":"2025-06-02T04:00:00Z","v":2783631,"vw":3.27706},{"c":3.24,"h":3.35,"l":3.2,"n":6244,"o":3.32,"t":"2025-06-03T04:00:00Z","v":1876715,"vw":3.267919},{"c":3.3,"h":3.4,"l":3.18,"n":7669,"o":3.25,"t":"2025-06-04T04:00:00Z","v":2229667,"vw":3.309514},{"c":3.25,"h":3.47,"l":3.23,"n":7988,"o":3.34,"t":"2025-06-05T04:00:00Z","v":2389618,"vw":3.341719},{"c":3.37,"h":3.5,"l":3.2579,"n":13048,"o":3.28,"t":"2025-06-06T04:00:00Z","v":3784011,"vw":3.410186},{"c":3.43,"h":3.5,"l":3.28,"n":10244,"o":3.41,"t":"2025-06-09T04:00:00Z","v":2907941,"vw":3.388891},{"c":3.58,"h":3.618,"l":3.39,"n":10538,"o":3.45,"t":"2025-06-10T04:00:00Z","v":3002042,"vw":3.508771},{"c":3.32,"h":3.67,"l":3.28,"n":9053,"o":3.66,"t":"2025-06-11T04:00:00Z","v":2971037,"vw":3.44398},{"c":3.17,"h":3.34,"l":3.15,"n":9132,"o":3.33,"t":"2025-06-12T04:00:00Z","v":2603665,"vw":3.225858},{"c":3.05,"h":3.14,"l":3.02,"n":7457,"o":3.07,"t":"2025-06-13T04:00:00Z","v":2095466,"vw":3.078709},{"c":3.21,"h":3.28,"l":3.08,"n":8598,"o":3.15,"t":"2025-06-16T04:00:00Z","v":2180392,"vw":3.194865},{"c":3.11,"h":3.21,"l":3.085,"n":7760,"o":3.16,"t":"2025-06-17T04:00:00Z","v":2256712,"vw":3.138763},{"c":3.15,"h":3.27,"l":3.12,"n":9776,"o":3.16,"t":"2025-06-18T04:00:00Z","v":3058575,"vw":3.185514},{"c":3.22,"h":3.26,"l":3.1,"n":7643,"o":3.19,"t":"2025-06-20T04:00:00Z","v":3417692,"vw":3.209505},{"c":3.23,"h":3.3,"l":3.105,"n":7375,"o":3.15,"t":"2025-06-23T04:00:00Z","v":2157363,"vw":3.225258},{"c":3.45,"h":3.49,"l":3.28,"n":9139,"o":3.28,"t":"2025-06-24T04:00:00Z","v":2519470,"vw":3.396418},{"c":3.25,"h":3.511,"l":3.245,"n":7164,"o":3.49,"t":"2025-06-25T04:00:00Z","v":2541980,"vw":3.319091},{"c":3.37,"h":3.38,"l":3.16,"n":10543,"o":3.25,"t":"2025-06-26T04:00:00Z","v":3350502,"vw":3.293915},{"c":3.66,"h":3.67,"l":3.28,"n":15757,"o":3.36,"t":"2025-06-27T04:00:00Z","v":4658490,"vw":3.526309},{"c":4.02,"h":4.1692,"l":3.6301,"n":24773,"o":3.74,"t":"2025-06-30T04:00:00Z","v":6636387,"vw":3.969461},{"c":4.67,"h":4.71,"l":3.915,"n":56481,"o":3.95,"t":"2025-07-01T04:00:00Z","v":15331855,"vw":4.464633},{"c":4.41,"h":4.7,"l":4.18,"n":24624,"o":4.59,"t":"2025-07-02T04:00:00Z","v":6806826,"vw":4.382689},{"c":4.43,"h":4.705,"l":4.38,"n":10756,"o":4.41,"t":"2025-07-03T04:00:00Z","v":2515233,"vw":4.50227},{"c":4.26,"h":4.37,"l":4.12,"n":14344,"o":4.37,"t":"2025-07-07T04:00:00Z","v":3294498,"vw":4.235358},{"c":4.23,"h":4.35,"l":4.09,"n":12685,"o":4.32,"t":"2025-07-08T04:00:00Z","v":3575926,"vw":4.205721},{"c":4.42,"h":4.615,"l":4.17,"n":16927,"o":4.26,"t":"2025-07-09T04:00:00Z","v":5020600,"vw":4.419215},{"c":4.45,"h":4.49,"l":4.23,"n":11860,"o":4.44,"t":"2025-07-10T04:00:00Z","v":2746044,"vw":4.374224},{"c":4.33,"h":4.5799,"l":4.26,"n":10797,"o":4.37,"t":"2025-07-11T04:00:00Z","v":2119280,"vw":4.392484},{"c":4.26,"h":4.3498,"l":4.1909,"n":7371,"o":4.3,"t":"2025-07-14T04:00:00Z","v":1507687,"vw":4.263508},{"c":4.48,"h":4.559,"l":4.22,"n":13299,"o":4.3,"t":"2025-07-15T04:00:00Z","v":3651196,"vw":4.421734},{"c":4.52,"h":4.525,"l":4.23,"n":10590,"o":4.5,"t":"2025-07-16T04:00:00Z","v":3007603,"vw":4.380108},{"c":4.59,"h":4.9,"l":4.5,"n":14717,"o":4.54,"t":"2025-07-17T04:00:00Z","v":4100666,"vw":4.72383},{"c":4.67,"h":4.7199,"l":4.52,"n":12898,"o":4.6,"t":"2025-07-18T04:00:00Z","v":2635801,"vw":4.62468},{"c":4.67,"h":5.09,"l":4.67,"n":16100,"o":4.79,"t":"2025-07-21T04:00:00Z","v":4896352,"vw":4.861379},{"c":4.77,"h":4.8,"l":4.53,"n":15284,"o":4.62,"t":"2025-07-22T04:00:00Z","v":3360673,"vw":4.659022},{"c":4.85,"h":4.945,"l":4.7106,"n":10374,"o":4.81,"t":"2025-07-23T04:00:00Z","v":2683082,"vw":4.836948},{"c":4.9,"h":5,"l":4.74,"n":12916,"o":4.77,"t":"2025-07-24T04:00:00Z","v":2926016,"vw":4.930697},{"c":4.85,"h":4.93,"l":4.77,"n":8647,"o":4.9,"t":"2025-07-25T04:00:00Z","v":2625687,"vw":4.84916},{"c":4.96,"h":5.06,"l":4.86,"n":9701,"o":4.9,"t":"2025-07-28T04:00:00Z","v":2490380,"vw":4.952075},{"c":4.61,"h":4.9352,"l":4.44,"n":14175,"o":4.91,"t":"2025-07-29T04:00:00Z","v":3923938,"vw":4.617569},{"c":4.51,"h":4.7199,"l":4.48,"n":6050,"o":4.68,"t":"2025-07-30T04:00:00Z","v":1907852,"vw":4.576887},{"c":4.69,"h":4.775,"l":4.45,"n":10015,"o":4.54,"t":"2025-07-31T04:00:00Z","v":2045474,"vw":4.676784},{"c":4.45,"h":4.555,"l":4.36,"n":10295,"o":4.47,"t":"2025-08-01T04:00:00Z","v":2422302,"vw":4.448496},{"c":4.85,"h":4.88,"l":4.53,"n":12071,"o":4.56,"t":"2025-08-04T04:00:00Z","v":2892627,"vw":4.794533},{"c":4.87,"h":5.17,"l":4.82,"n":17935,"o":4.9,"t":"2025-08-05T04:00:00Z","v":3714494,"vw":4.959222},{"c":4.58,"h":4.98,"l":4.56,"n":14120,"o":4.98,"t":"2025-08-06T04:00:00Z","v":4719766,"vw":4.700957},{"c":5.82,"h":6.25,"l":5.17,"n":80610,"o":5.25,"t":"2025-08-07T04:00:00Z","v":20926796,"vw":5.905038},{"c":5.78,"h":6,"l":5.49,"n":29784,"o":5.94,"t":"2025-08-08T04:00:00Z","v":6159413,"vw":5.757444},{"c":6.44,"h":7.09,"l":5.88,"n":47349,"o":5.88,"t":"2025-08-11T04:00:00Z","v":11540636,"vw":6.615993},{"c":7.25,"h":7.29,"l":6.49,"n":45184,"o":6.5,"t":"2025-08-12T04:00:00Z","v":8222968,"vw":6.972777},{"c":7.46,"h":7.85,"l":7.3888,"n":34864,"o":7.48,"t":"2025-08-13T04:00:00Z","v":7771525,"vw":7.533982},{"c":7.7,"h":7.745,"l":7.01,"n":19564,"o":7.05,"t":"2025-08-14T04:00:00Z","v":5220809,"vw":7.431274},{"c":7.75,"h":7.94,"l":7.58,"n":18290,"o":7.63,"t":"2025-08-15T04:00:00Z","v":5662573,"vw":7.756352},{"c":8.03,"h":8.17,"l":7.765,"n":24433,"o":7.89,"t":"2025-08-18T04:00:00Z","v":5189104,"vw":8.023498},{"c":7.67,"h":8.02,"l":7.62,"n":15732,"o":7.99,"t":"2025-08-19T04:00:00Z","v":3127139,"vw":7.782244},{"c":7.27,"h":7.55,"l":6.86,"n":26125,"o":7.44,"t":"2025-08-20T04:00:00Z","v":6592071,"vw":7.228782},{"c":7.19,"h":7.41,"l":7.06,"n":10728,"o":7.2,"t":"2025-08-21T04:00:00Z","v":2214318,"vw":7.219212},{"c":7.87,"h":7.97,"l":7.1,"n":22590,"o":7.21,"t":"2025-08-22T04:00:00Z","v":4673274,"vw":7.663977},{"c":8.24,"h":8.5,"l":7.83,"n":23357,"o":7.86,"t":"2025-08-25T04:00:00Z","v":4527143,"vw":8.314004},{"c":8.94,"h":9,"l":8.27,"n":33159,"o":8.27,"t":"2025-08-26T04:00:00Z","v":6477260,"vw":8.793723},{"c":9.18,"h":9.2907,"l":8.83,"n":31257,"o":9.01,"t":"2025-08-27T04:00:00Z","v":5621285,"vw":9.08052},{"c":9.13,"h":9.35,"l":9.05,"n":19361,"o":9.26,"t":"2025-08-28T04:00:00Z","v":3126456,"vw":9.178136},{"c":8.6,"h":9.13,"l":8.59,"n":18364,"o":9.06,"t":"2025-08-29T04:00:00Z","v":3588998,"vw":8.704928},{"c":8.05,"h":8.367,"l":7.8,"n":23408,"o":8.05,"t":"2025-09-02T04:00:00Z","v":4360719,"vw":8.041276},{"c":7.82,"h":8.17,"l":7.78,"n":16125,"o":8.1,"t":"2025-09-03T04:00:00Z","v":2451728,"vw":7.894537},{"c":8.19,"h":8.25,"l":7.762,"n":16711,"o":7.83,"t":"2025-09-04T04:00:00Z","v":2808278,"vw":8.096457},{"c":8.86,"h":8.86,"l":8.19,"n":20099,"o":8.4,"t":"2025-09-05T04:00:00Z","v":3454348,"vw":8.535437},{"c":9.38,"h":9.39,"l":8.67,"n":21153,"o":8.95,"t":"2025-09-08T04:00:00Z","v":3228658,"vw":9.136147},{"c":9.72,"h":9.72,"l":9.235,"n":17522,"o":9.44,"t":"2025-09-09T04:00:00Z","v":2738453,"vw":9.472402},{"c":8.94,"h":9.73,"l":8.72,"n":29635,"o":9.72,"t":"2025-09-10T04:00:00Z","v":5264425,"vw":8.974602},{"c":9.73,"h":9.74,"l":8.895,"n":19622,"o":8.895,"t":"2025-09-11T04:00:00Z","v":3521744,"vw":9.467186},{"c":9.91,"h":10.275,"l":9.69,"n":27634,"o":9.8,"t":"2025-09-12T04:00:00Z","v":5260499,"vw":9.981171},{"c":9.79,"h":10.055,"l":9.5199,"n":16889,"o":9.97,"t":"2025-09-15T04:00:00Z","v":2840839,"vw":9.768316},{"c":11.91,"h":12.37,"l":10.9725,"n":78006,"o":11.11,"t":"2025-09-16T04:00:00Z","v":13829519,"vw":11.952687},{"c":11.87,"h":12.1332,"l":11.552,"n":27257,"o":11.91,"t":"2025-09-17T04:00:00Z","v":3680116,"vw":11.835016},{"c":11.92,"h":12.3141,"l":11.7411,"n":22731,"o":12.15,"t":"2025-09-18T04:00:00Z","v":3518555,"vw":11.975737},{"c":11.62,"h":12.1,"l":11.53,"n":19817,"o":11.915,"t":"2025-09-19T04:00:00Z","v":2788725,"vw":11.809125},{"c":11.85,"h":11.975,"l":11.38,"n":18250,"o":11.7,"t":"2025-09-22T04:00:00Z","v":2612084,"vw":11.72919},{"c":11.33,"h":11.9,"l":11.07,"n":22231,"o":11.9,"t":"2025-09-23T04:00:00Z","v":3087313,"vw":11.392215},{"c":11.48,"h":11.5865,"l":11.07,"n":16666,"o":11.4,"t":"2025-09-24T04:00:00Z","v":2061831,"vw":11.356978},{"c":11.18,"h":11.315,"l":10.47,"n":20729,"o":10.47,"t":"2025-09-25T04:00:00Z","v":3149540,"vw":11.022139},{"c":11.38,"h":11.6044,"l":11.08,"n":15991,"o":11.18,"t":"2025-09-26T04:00:00Z","v":2668529,"vw":11.401842},{"c":11.97,"h":11.97,"l":11.485,"n":19218,"o":11.6,"t":"2025-09-29T04:00:00Z","v":2493060,"vw":11.781023},{"c":11.61,"h":11.96,"l":11.18,"n":18599,"o":11.96,"t":"2025-09-30T04:00:00Z","v":2487583,"vw":11.476797},{"c":11.8,"h":11.9301,"l":11.49,"n":14894,"o":11.49,"t":"2025-10-01T04:00:00Z","v":1886856,"vw":11.764469},{"c":11.97,"h":12.34,"l":11.7161,"n":17854,"o":11.97,"t":"2025-10-02T04:00:00Z","v":2418146,"vw":11.979986},{"c":11.56,"h":12.0296,"l":11.525,"n":15845,"o":12,"t":"2025-10-03T04:00:00Z","v":2000085,"vw":11.720502},{"c":11.86,"h":12.7,"l":11.57,"n":41725,"o":11.9,"t":"2025-10-06T04:00:00Z","v":6482978,"vw":12.199113},{"c":11.89,"h":12.205,"l":11.54,"n":20714,"o":11.81,"t":"2025-10-07T04:00:00Z","v":3046114,"vw":11.880341},{"c":12.63,"h":12.8,"l":11.97,"n":35167,"o":12,"t":"2025-10-08T04:00:00Z","v":5483161,"vw":12.565663},{"c":12.88,"h":13,"l":12.45,"n":21361,"o":12.58,"t":"2025-10-09T04:00:00Z","v":3158387,"vw":12.753112},{"c":11.6,"h":13.14,"l":11.5538,"n":31938,"o":12.89,"t":"2025-10-10T04:00:00Z","v":4915973,"vw":12.329654},{"c":12.29,"h":12.58,"l":11.92,"n":18389,"o":12.07,"t":"2025-10-13T04:00:00Z","v":2068793,"vw":12.246687},{"c":12.44,"h":12.6599,"l":11.35,"n":18181,"o":11.85,"t":"2025-10-14T04:00:00Z","v":2545299,"vw":12.193856},{"c":12.27,"h":12.83,"l":12.0655,"n":15967,"o":12.7,"t":"2025-10-15T04:00:00Z","v":1988064,"vw":12.457728},{"c":11.88,"h":12.4,"l":11.75,"n":16558,"o":12.4,"t":"2025-10-16T04:00:00Z","v":2200501,"vw":12.030974},{"c":10.75,"h":11.22,"l":10.615,"n":24937,"o":10.85,"t":"2025-10-17T04:00:00Z","v":3755287,"vw":10.873433},{"c":11.03,"h":11.1499,"l":10.7,"n":13489,"o":10.89,"t":"2025-10-20T04:00:00Z","v":1573679,"vw":10.956915},{"c":10.68,"h":10.955,"l":10.41,"n":14852,"o":10.94,"t":"2025-10-21T04:00:00Z","v":2125877,"vw":10.688194},{"c":10.25,"h":10.8,"l":9.91,"n":20888,"o":10.5,"t":"2025-10-22T04:00:00Z","v":3457704,"vw":10.213087},{"c":10.69,"h":10.86,"l":10.3089,"n":12156,"o":10.37,"t":"2025-10-23T04:00:00Z","v":1544799,"vw":10.629996},{"c":10.88,"h":11.255,"l":10.82,"n":12828,"o":11,"t":"2025-10-24T04:00:00Z","v":1610314,"vw":11.019252},{"c":11.33,"h":11.4399,"l":11.1,"n":13874,"o":11.21,"t":"2025-10-27T04:00:00Z","v":1628235,"vw":11.266501},{"c":11.55,"h":11.58,"l":11.22,"n":13965,"o":11.28,"t":"2025-10-28T04:00:00Z","v":1571994,"vw":11.411197},{"c":11.74,"h":12.158,"l":11.46,"n":21756,"o":11.58,"t":"2025-10-29T04:00:00Z","v":2836552,"vw":11.817107},{"c":10.83,"h":11.69,"l":10.82,"n":16751,"o":11.57,"t":"2025-10-30T04:00:00Z","v":2044405,"vw":11.088561},{"c":10.91,"h":11.15,"l":10.65,"n":12382,"o":11,"t":"2025-10-31T04:00:00Z","v":1495392,"vw":10.922608},{"c":10.98,"h":11.07,"l":10.55,"n":14299,"o":10.77,"t":"2025-11-03T05:00:00Z","v":1506680,"vw":10.880722},{"c":10.75,"h":11.0199,"l":10.33,"n":17026,"o":10.46,"t":"2025-11-04T05:00:00Z","v":1779170,"vw":10.716549},{"c":11.03,"h":11.19,"l":10.4,"n":16226,"o":10.72,"t":"2025-11-05T05:00:00Z","v":1684582,"vw":10.872616},{"c":10.37,"h":11.0499,"l":10.21,"n":23087,"o":11,"t":"2025-11-06T05:00:00Z","v":2878171,"vw":10.436272},{"c":10.89,"h":10.963,"l":9.67,"n":32447,"o":9.94,"t":"2025-11-07T05:00:00Z","v":4846200,"vw":10.230842},{"c":11.42,"h":11.52,"l":11.01,"n":18271,"o":11.35,"t":"2025-11-10T05:00:00Z","v":2902511,"vw":11.331894},{"c":10.56,"h":11.4987,"l":10.305,"n":36396,"o":11.42,"t":"2025-11-11T05:00:00Z","v":4896372,"vw":10.698103},{"c":10.14,"h":10.56,"l":9.47,"n":47955,"o":10.2,"t":"2025-11-12T05:00:00Z","v":8733187,"vw":10.039308},{"c":10.07,"h":11.11,"l":9.9502,"n":42037,"o":11.11,"t":"2025-11-13T05:00:00Z","v":6715178,"vw":10.319124},{"c":10.61,"h":10.65,"l":9.34,"n":32101,"o":9.5,"t":"2025-11-14T05:00:00Z","v":4434582,"vw":10.301384},{"c":10.15,"h":10.76,"l":9.86,"n":25807,"o":10.6,"t":"2025-11-17T05:00:00Z","v":3870226,"vw":10.261641},{"c":10.4,"h":10.53,"l":9.89,"n":21540,"o":9.93,"t":"2025-11-18T05:00:00Z","v":2858450,"vw":10.234144},{"c":10.05,"h":10.4699,"l":10.01,"n":14984,"o":10.39,"t":"2025-11-19T05:00:00Z","v":1669135,"vw":10.157299},{"c":9.5,"h":10.45,"l":9.38,"n":21140,"o":10.35,"t":"2025-11-20T05:00:00Z","v":3002086,"vw":9.72465},{"c":9.85,"h":10.05,"l":9.0806,"n":23918,"o":9.21,"t":"2025-11-21T05:00:00Z","v":2954127,"vw":9.679042},{"c":10.41,"h":10.475,"l":9.8417,"n":14614,"o":9.96,"t":"2025-11-24T05:00:00Z","v":2157661,"vw":10.321989},{"c":11.49,"h":11.67,"l":10.8401,"n":32352,"o":11.03,"t":"2025-11-25T05:00:00Z","v":4629954,"vw":11.292049},{"c":11.93,"h":12.17,"l":11.55,"n":23822,"o":11.71,"t":"2025-11-26T05:00:00Z","v":3102228,"vw":11.933368},{"c":12.68,"h":12.91,"l":12.2,"n":34147,"o":12.22,"t":"2025-11-28T05:00:00Z","v":4570686,"vw":12.665382},{"c":12.26,"h":12.68,"l":12.16,"n":15388,"o":12.5,"t":"2025-12-01T05:00:00Z","v":2031355,"vw":12.375615},{"c":12,"h":12.35,"l":11.82,"n":13808,"o":12.29,"t":"2025-12-02T05:00:00Z","v":1706736,"vw":12.10685},{"c":11.56,"h":11.91,"l":11.21,"n":17101,"o":11.84,"t":"2025-12-03T05:00:00Z","v":2311695,"vw":11.472136},{"c":12.2,"h":12.37,"l":11.43,"n":29061,"o":11.51,"t":"2025-12-04T05:00:00Z","v":4003985,"vw":12.030213},{"c":12.17,"h":12.67,"l":12.15,"n":17940,"o":12.18,"t":"2025-12-05T05:00:00Z","v":2257203,"vw":12.349688},{"c":12.16,"h":12.63,"l":11.87,"n":19371,"o":12.17,"t":"2025-12-08T05:00:00Z","v":2495369,"vw":12.200878},{"c":12.2,"h":12.49,"l":11.3,"n":16612,"o":12,"t":"2025-12-09T05:00:00Z","v":2242482,"vw":12.158522},{"c":12.6,"h":13.44,"l":12.21,"n":30771,"o":13.1,"t":"2025-12-10T05:00:00Z","v":5519872,"vw":12.667247},{"c":12.75,"h":12.998,"l":12.2,"n":17859,"o":12.4,"t":"2025-12-11T05:00:00Z","v":2857689,"vw":12.619836},{"c":12.24,"h":12.98,"l":12.08,"n":16079,"o":12.95,"t":"2025-12-12T05:00:00Z","v":2179996,"vw":12.395837},{"c":11.57,"h":12.28,"l":11.36,"n":22404,"o":12.26,"t":"2025-12-15T05:00:00Z","v":2770651,"vw":11.712691},{"c":12.09,"h":12.73,"l":11.75,"n":20644,"o":11.99,"t":"2025-12-16T05:00:00Z","v":3271035,"vw":12.172958},{"c":11.85,"h":12.75,"l":11.83,"n":26502,"o":12.6,"t":"2025-12-17T05:00:00Z","v":3961973,"vw":12.322644},{"c":12.97,"h":13.16,"l":12.195,"n":34682,"o":12.32,"t":"2025-12-18T05:00:00Z","v":5457802,"vw":12.901982},{"c":12.91,"h":13.39,"l":12.74,"n":23970,"o":13.3,"t":"2025-12-19T05:00:00Z","v":4773351,"vw":12.931605},{"c":13.12,"h":13.26,"l":12.84,"n":20679,"o":13.07,"t":"2025-12-22T05:00:00Z","v":2918520,"vw":13.080299},{"c":12.99,"h":13.55,"l":12.9,"n":19210,"o":13.05,"t":"2025-12-23T05:00:00Z","v":2497964,"vw":13.12563},{"c":12.71,"h":12.918,"l":12.43,"n":8892,"o":12.89,"t":"2025-12-24T05:00:00Z","v":1128081,"vw":12.633915},{"c":11.95,"h":12.7,"l":11.82,"n":18608,"o":12.7,"t":"2025-12-26T05:00:00Z","v":2758023,"vw":12.091704},{"c":11.62,"h":11.8551,"l":11.48,"n":17776,"o":11.6,"t":"2025-12-29T05:00:00Z","v":2405850,"vw":11.594206},{"c":12.22,"h":12.31,"l":11.55,"n":20029,"o":11.61,"t":"2025-12-30T05:00:00Z","v":2429659,"vw":12.050065},{"c":12.49,"h":12.8,"l":12.1,"n":18179,"o":12.16,"t":"2025-12-31T05:00:00Z","v":2287051,"vw":12.578571},{"c":12.83,"h":12.99,"l":12.55,"n":16293,"o":12.84,"t":"2026-01-02T05:00:00Z","v":1932280,"vw":12.799453},{"c":13.9,"h":13.92,"l":12.6117,"n":39507,"o":13.12,"t":"2026-01-05T05:00:00Z","v":6078126,"vw":13.504623},{"c":14.17,"h":14.49,"l":13.88,"n":35222,"o":13.98,"t":"2026-01-06T05:00:00Z","v":4833399,"vw":14.18072},{"c":14.25,"h":14.33,"l":13.77,"n":24279,"o":14.18,"t":"2026-01-07T05:00:00Z","v":3251921,"vw":14.069444},{"c":14.6,"h":14.6,"l":13.96,"n":23348,"o":14.25,"t":"2026-01-08T05:00:00Z","v":3131948,"vw":14.382284},{"c":14.26,"h":14.72,"l":14.185,"n":17428,"o":14.71,"t":"2026-01-09T05:00:00Z","v":2148455,"vw":14.409587},{"c":13.88,"h":14.59,"l":13.83,"n":20202,"o":14.1,"t":"2026-01-12T05:00:00Z","v":2226811,"vw":14.053068},{"c":13.51,"h":14.18,"l":13.45,"n":18401,"o":13.8,"t":"2026-01-13T05:00:00Z","v":1970036,"vw":13.700427},{"c":13.17,"h":13.3895,"l":12.91,"n":14786,"o":13.38,"t":"2026-01-14T05:00:00Z","v":1737267,"vw":13.169716},{"c":12.78,"h":13.325,"l":12.7101,"n":15629,"o":13.24,"t":"2026-01-15T05:00:00Z","v":2064677,"vw":12.992819},{"c":12.45,"h":12.95,"l":12.19,"n":26349,"o":12.95,"t":"2026-01-16T05:00:00Z","v":3418274,"vw":12.469185},{"c":12.45,"h":12.8,"l":11.88,"n":20825,"o":12.02,"t":"2026-01-20T05:00:00Z","v":3045268,"vw":12.442584},{"c":12.52,"h":12.805,"l":12.11,"n":19552,"o":12.57,"t":"2026-01-21T05:00:00Z","v":2384971,"vw":12.485637},{"c":12.66,"h":13.075,"l":12.58,"n":16868,"o":12.77,"t":"2026-01-22T05:00:00Z","v":2416030,"vw":12.842852},{"c":12.89,"h":13.09,"l":12.3701,"n":21700,"o":12.6,"t":"2026-01-23T05:00:00Z","v":2563578,"vw":12.808212},{"c":12.77,"h":13.02,"l":12.503,"n":13879,"o":12.75,"t":"2026-01-26T05:00:00Z","v":1565638,"vw":12.739437},{"c":12.69,"h":12.9599,"l":12.47,"n":12794,"o":12.8,"t":"2026-01-27T05:00:00Z","v":1440222,"vw":12.733145},{"c":12.89,"h":12.9,"l":12.53,"n":17884,"o":12.67,"t":"2026-01-28T05:00:00Z","v":1961659,"vw":12.682249},{"c":13.78,"h":14.15,"l":12.7601,"n":53551,"o":12.87,"t":"2026-01-29T05:00:00Z","v":7772197,"vw":13.644489},{"c":13.37,"h":13.65,"l":12.93,"n":23775,"o":13.32,"t":"2026-01-30T05:00:00Z","v":2786503,"vw":13.18921},{"c":12.36,"h":13.6,"l":12.25,"n":27261,"o":13.15,"t":"2026-02-02T05:00:00Z","v":3446016,"vw":12.763983},{"c":12.18,"h":12.5,"l":11.647,"n":21775,"o":12.5,"t":"2026-02-03T05:00:00Z","v":2709767,"vw":12.096264},{"c":11.41,"h":12.06,"l":10.89,"n":34599,"o":11.99,"t":"2026-02-04T05:00:00Z","v":3897178,"vw":11.303381},{"c":10.45,"h":11.3533,"l":10.44,"n":21206,"o":11,"t":"2026-02-05T05:00:00Z","v":2533862,"vw":10.777991},{"c":11.91,"h":11.9991,"l":11.11,"n":24214,"o":11.45,"t":"2026-02-06T05:00:00Z","v":3292529,"vw":11.672594},{"c":12.27,"h":12.37,"l":11.77,"n":22559,"o":11.95,"t":"2026-02-09T05:00:00Z","v":2712696,"vw":12.165243},{"c":10.33,"h":10.91,"l":10.06,"n":67887,"o":10.4,"t":"2026-02-10T05:00:00Z","v":9266704,"vw":10.403199},{"c":9.79,"h":10.35,"l":9.6,"n":29573,"o":10.35,"t":"2026-02-11T05:00:00Z","v":3984856,"vw":9.831136},{"c":9.36,"h":10.04,"l":9.3,"n":24149,"o":9.81,"t":"2026-02-12T05:00:00Z","v":4254963,"vw":9.491418},{"c":9.32,"h":9.44,"l":9.1304,"n":19794,"o":9.34,"t":"2026-02-13T05:00:00Z","v":2470757,"vw":9.291109},{"c":9.21,"h":9.37,"l":9.01,"n":15826,"o":9.2,"t":"2026-02-17T05:00:00Z","v":1592176,"vw":9.221442},{"c":9.42,"h":9.71,"l":9.19,"n":12500,"o":9.23,"t":"2026-02-18T05:00:00Z","v":1710091,"vw":9.481554},{"c":9.31,"h":9.4,"l":9.19,"n":10364,"o":9.22,"t":"2026-02-19T05:00:00Z","v":847893,"vw":9.262559},{"c":9.26,"h":9.48,"l":9.16,"n":13304,"o":9.17,"t":"2026-02-20T05:00:00Z","v":1161565,"vw":9.29267},{"c":8.39,"h":9.125,"l":8.26,"n":20982,"o":9.09,"t":"2026-02-23T05:00:00Z","v":2544223,"vw":8.498191},{"c":8.45,"h":8.52,"l":8.2501,"n":15149,"o":8.28,"t":"2026-02-24T05:00:00Z","v":2045443,"vw":8.418696},{"c":8.39,"h":8.6,"l":8.37,"n":12104,"o":8.6,"t":"2026-02-25T05:00:00Z","v":1232363,"vw":8.447586},{"c":8.62,"h":8.8,"l":8.4,"n":12328,"o":8.42,"t":"2026-02-26T05:00:00Z","v":1245317,"vw":8.605356},{"c":8.23,"h":8.47,"l":8.1087,"n":13875,"o":8.32,"t":"2026-02-27T05:00:00Z","v":1606686,"vw":8.256498},{"c":7.89,"h":7.99,"l":7.65,"n":16179,"o":7.66,"t":"2026-03-02T05:00:00Z","v":2026256,"vw":7.867823},{"c":7.57,"h":7.64,"l":7.16,"n":17252,"o":7.48,"t":"2026-03-03T05:00:00Z","v":2291671,"vw":7.392328},{"c":7.95,"h":8.1956,"l":7.68,"n":15114,"o":7.75,"t":"2026-03-04T05:00:00Z","v":1403418,"vw":7.997253},{"c":7.91,"h":8.23,"l":7.74,"n":12135,"o":7.85,"t":"2026-03-05T05:00:00Z","v":1252561,"vw":7.941499},{"c":7.6,"h":7.78,"l":7.47,"n":9193,"o":7.63,"t":"2026-03-06T05:00:00Z","v":1117118,"vw":7.599266},{"c":7.67,"h":7.69,"l":7.15,"n":16572,"o":7.41,"t":"2026-03-09T04:00:00Z","v":1968890,"vw":7.427853},{"c":7.93,"h":8.1399,"l":7.75,"n":14840,"o":7.82,"t":"2026-03-10T04:00:00Z","v":1752899,"vw":7.986374},{"c":7.82,"h":8.14,"l":7.695,"n":17982,"o":7.9,"t":"2026-03-11T04:00:00Z","v":1686469,"vw":7.833771},{"c":7.39,"h":7.745,"l":7.36,"n":11572,"o":7.71,"t":"2026-03-12T04:00:00Z","v":1029075,"vw":7.472715},{"c":7.22,"h":7.58,"l":7.12,"n":10882,"o":7.5,"t":"2026-03-13T04:00:00Z","v":1324279,"vw":7.257517},{"c":7.14,"h":7.4499,"l":7.072,"n":13034,"o":7.41,"t":"2026-03-16T04:00:00Z","v":1505452,"vw":7.188813},{"c":7.36,"h":7.5,"l":7.1702,"n":14041,"o":7.2,"t":"2026-03-17T04:00:00Z","v":1657583,"vw":7.387389},{"c":6.91,"h":7.3174,"l":6.9,"n":10642,"o":7.27,"t":"2026-03-18T04:00:00Z","v":1215995,"vw":7.050657},{"c":7.06,"h":7.1,"l":6.59,"n":13751,"o":6.73,"t":"2026-03-19T04:00:00Z","v":1786835,"vw":6.886053},{"c":6.83,"h":7.04,"l":6.67,"n":10933,"o":7.02,"t":"2026-03-20T04:00:00Z","v":1352027,"vw":6.816866},{"c":7.08,"h":7.2,"l":6.95,"n":9334,"o":7.08,"t":"2026-03-23T04:00:00Z","v":1227043,"vw":7.098876},{"c":6.93,"h":7.03,"l":6.82,"n":9633,"o":6.92,"t":"2026-03-24T04:00:00Z","v":747598,"vw":6.914756},{"c":7.1,"h":7.21,"l":7.02,"n":10204,"o":7.11,"t":"2026-03-25T04:00:00Z","v":863761,"vw":7.117509},{"c":6.79,"h":7.11,"l":6.74,"n":10368,"o":6.91,"t":"2026-03-26T04:00:00Z","v":1050717,"vw":6.881512},{"c":6.67,"h":6.76,"l":6.5302,"n":10150,"o":6.7,"t":"2026-03-27T04:00:00Z","v":1369638,"vw":6.647365},{"c":6.42,"h":6.73,"l":6.29,"n":15340,"o":6.63,"t":"2026-03-30T04:00:00Z","v":1703308,"vw":6.434147},{"c":6.9,"h":6.93,"l":6.55,"n":11965,"o":6.62,"t":"2026-03-31T04:00:00Z","v":1346410,"vw":6.770788},{"c":6.95,"h":7.11,"l":6.82,"n":10751,"o":7.085,"t":"2026-04-01T04:00:00Z","v":1229739,"vw":6.972748},{"c":6.88,"h":6.98,"l":6.6,"n":8472,"o":6.68,"t":"2026-04-02T04:00:00Z","v":927140,"vw":6.85198},{"c":6.84,"h":7.17,"l":6.77,"n":8986,"o":6.88,"t":"2026-04-06T04:00:00Z","v":905151,"vw":6.899406},{"c":6.67,"h":6.76,"l":6.565,"n":8297,"o":6.73,"t":"2026-04-07T04:00:00Z","v":1007622,"vw":6.631113},{"c":6.96,"h":7.4894,"l":6.94,"n":15530,"o":7.32,"t":"2026-04-08T04:00:00Z","v":1899769,"vw":7.143623},{"c":6.95,"h":7.0856,"l":6.86,"n":6384,"o":6.9,"t":"2026-04-09T04:00:00Z","v":732508,"vw":6.95233},{"c":6.92,"h":7.1334,"l":6.865,"n":10737,"o":7.04,"t":"2026-04-10T04:00:00Z","v":1146296,"vw":6.928104},{"c":7.12,"h":7.5,"l":6.68,"n":19957,"o":6.79,"t":"2026-04-13T04:00:00Z","v":4057905,"vw":7.132967},{"c":7.29,"h":7.5,"l":7.22,"n":15409,"o":7.35,"t":"2026-04-14T04:00:00Z","v":1895713,"vw":7.330105},{"c":7.29,"h":7.44,"l":7.12,"n":21016,"o":7.4,"t":"2026-04-15T04:00:00Z","v":2639899,"vw":7.29379},{"c":7.71,"h":8.09,"l":7.43,"n":25334,"o":7.5,"t":"2026-04-16T04:00:00Z","v":3354378,"vw":7.786856},{"c":8.16,"h":8.4299,"l":7.91,"n":28890,"o":7.97,"t":"2026-04-17T04:00:00Z","v":4219656,"vw":8.172714},{"c":8.02,"h":8.3,"l":7.77,"n":35950,"o":8.02,"t":"2026-04-20T04:00:00Z","v":4914583,"vw":8.068896},{"c":7.55,"h":8.14,"l":7.51,"n":23098,"o":8.095,"t":"2026-04-21T04:00:00Z","v":3008582,"vw":7.788654},{"c":7.45,"h":8.12,"l":7.42,"n":31751,"o":7.7,"t":"2026-04-22T04:00:00Z","v":4964385,"vw":7.778652},{"c":7.13,"h":7.42,"l":7.03,"n":13383,"o":7.39,"t":"2026-04-23T04:00:00Z","v":1613271,"vw":7.204411},{"c":7.14,"h":7.32,"l":6.84,"n":19866,"o":7.32,"t":"2026-04-24T04:00:00Z","v":3298089,"vw":7.053586},{"c":7.03,"h":7.2327,"l":6.955,"n":8849,"o":7.17,"t":"2026-04-27T04:00:00Z","v":963266,"vw":7.048567},{"c":6.84,"h":7.0288,"l":6.83,"n":13287,"o":6.95,"t":"2026-04-28T04:00:00Z","v":1744784,"vw":6.883619},{"c":6.89,"h":6.97,"l":6.72,"n":9669,"o":6.8,"t":"2026-04-29T04:00:00Z","v":1128924,"vw":6.880216},{"c":7.09,"h":7.13,"l":6.85,"n":10090,"o":6.93,"t":"2026-04-30T04:00:00Z","v":1095430,"vw":7.006384},{"c":7.03,"h":7.13,"l":6.92,"n":11574,"o":7.03,"t":"2026-05-01T04:00:00Z","v":1453111,"vw":7.027055},{"c":6.71,"h":7.05,"l":6.62,"n":15412,"o":7.03,"t":"2026-05-04T04:00:00Z","v":2148325,"vw":6.780829},{"c":6.72,"h":6.91,"l":6.72,"n":14249,"o":6.77,"t":"2026-05-05T04:00:00Z","v":1909159,"vw":6.797108},{"c":7.46,"h":7.52,"l":6.79,"n":26290,"o":6.85,"t":"2026-05-06T04:00:00Z","v":3383061,"vw":7.298919},{"c":8.71,"h":9.62,"l":8.53,"n":77978,"o":9.1347,"t":"2026-05-07T04:00:00Z","v":11242316,"vw":9.022279},{"c":7.77,"h":8.7682,"l":7.66,"n":37305,"o":8.7,"t":"2026-05-08T04:00:00Z","v":4664750,"vw":7.897834},{"c":7.51,"h":7.741,"l":7.245,"n":20588,"o":7.55,"t":"2026-05-11T04:00:00Z","v":3269396,"vw":7.552526},{"c":7.98,"h":8.05,"l":7.29,"n":42796,"o":7.37,"t":"2026-05-12T04:00:00Z","v":4993133,"vw":7.753704},{"c":7.69,"h":8.36,"l":7.67,"n":29473,"o":7.9,"t":"2026-05-13T04:00:00Z","v":3546832,"vw":7.949593},{"c":7.33,"h":7.67,"l":7.31,"n":18614,"o":7.59,"t":"2026-05-14T04:00:00Z","v":1939931,"vw":7.412624},{"c":7,"h":7.295,"l":7,"n":14654,"o":7.15,"t":"2026-05-15T04:00:00Z","v":1759206,"vw":7.101669},{"c":6.92,"h":7.11,"l":6.68,"n":24502,"o":6.99,"t":"2026-05-18T04:00:00Z","v":2584119,"vw":6.851791},{"c":6.89,"h":7.06,"l":6.73,"n":14195,"o":6.94,"t":"2026-05-19T04:00:00Z","v":1698355,"vw":6.866517},{"c":6.91,"h":7.06,"l":6.7055,"n":17570,"o":6.92,"t":"2026-05-20T04:00:00Z","v":2531636,"vw":6.880231},{"c":7.1,"h":7.1,"l":6.55,"n":16208,"o":6.81,"t":"2026-05-21T04:00:00Z","v":2457743,"vw":6.848733},{"c":6.97,"h":7.21,"l":6.922,"n":14033,"o":7,"t":"2026-05-22T04:00:00Z","v":1881166,"vw":7.011009},{"c":7.14,"h":7.2398,"l":6.96,"n":19509,"o":7.1,"t":"2026-05-26T04:00:00Z","v":2564429,"vw":7.108465},{"c":7.43,"h":7.66,"l":7.094,"n":15272,"o":7.16,"t":"2026-05-27T04:00:00Z","v":2057081,"vw":7.455909},{"c":7.4,"h":7.55,"l":7.2742,"n":12096,"o":7.3,"t":"2026-05-28T04:00:00Z","v":1313719,"vw":7.454503},{"c":7.26,"h":7.42,"l":7.11,"n":12939,"o":7.35,"t":"2026-05-29T04:00:00Z","v":1462121,"vw":7.26919},{"c":7.17,"h":7.28,"l":7.0295,"n":13898,"o":7.27,"t":"2026-06-01T04:00:00Z","v":1440827,"vw":7.149769},{"c":6.88,"h":7.1271,"l":6.85,"n":13721,"o":7.1,"t":"2026-06-02T04:00:00Z","v":1793223,"vw":6.96622},{"c":6.89,"h":6.895,"l":6.54,"n":21697,"o":6.81,"t":"2026-06-03T04:00:00Z","v":3377181,"vw":6.706046},{"c":6.94,"h":7.225,"l":6.82,"n":13479,"o":6.85,"t":"2026-06-04T04:00:00Z","v":1526743,"vw":7.017796},{"c":6.54,"h":7,"l":6.505,"n":28140,"o":6.8,"t":"2026-06-05T04:00:00Z","v":3461536,"vw":6.709459},{"c":6.86,"h":6.97,"l":6.5,"n":13077,"o":6.55,"t":"2026-06-08T04:00:00Z","v":1488136,"vw":6.786692},{"c":7.31,"h":7.465,"l":6.8506,"n":30310,"o":7.31,"t":"2026-06-09T04:00:00Z","v":4157898,"vw":7.215553},{"c":6.91,"h":7.325,"l":6.91,"n":11205,"o":7.16,"t":"2026-06-10T04:00:00Z","v":1341071,"vw":7.051082},{"c":7.17,"h":7.18,"l":6.715,"n":12467,"o":6.9,"t":"2026-06-11T04:00:00Z","v":1702166,"vw":6.920026},{"c":7.08,"h":7.19,"l":6.922,"n":11836,"o":7.18,"t":"2026-06-12T04:00:00Z","v":1218401,"vw":7.050018},{"c":7.4,"h":7.57,"l":7.22,"n":12221,"o":7.22,"t":"2026-06-15T04:00:00Z","v":1518557,"vw":7.419981},{"c":7.19,"h":7.65,"l":7.19,"n":10005,"o":7.4,"t":"2026-06-16T04:00:00Z","v":1059684,"vw":7.312673},{"c":6.84,"h":7.35,"l":6.79,"n":13328,"o":7.18,"t":"2026-06-17T04:00:00Z","v":1639773,"vw":7.062204},{"c":7.04,"h":7.135,"l":6.87,"n":9995,"o":6.96,"t":"2026-06-18T04:00:00Z","v":1552612,"vw":7.028256},{"c":6.6,"h":7.2191,"l":6.6,"n":19990,"o":6.91,"t":"2026-06-22T04:00:00Z","v":2985358,"vw":6.815318},{"c":6.31,"h":6.53,"l":6.19,"n":18587,"o":6.5,"t":"2026-06-23T04:00:00Z","v":3182208,"vw":6.345327},{"c":6.33,"h":6.53,"l":6.3,"n":15383,"o":6.3,"t":"2026-06-24T04:00:00Z","v":2408246,"vw":6.412222},{"c":6.25,"h":6.45,"l":6.22,"n":11852,"o":6.3,"t":"2026-06-25T04:00:00Z","v":1506707,"vw":6.312698},{"c":6.36,"h":6.45,"l":6.13,"n":10102,"o":6.21,"t":"2026-06-26T04:00:00Z","v":1086132,"vw":6.352366},{"c":6.59,"h":6.64,"l":6.3,"n":14262,"o":6.47,"t":"2026-06-29T04:00:00Z","v":1957755,"vw":6.472557},{"c":7.05,"h":7.13,"l":6.45,"n":12586,"o":6.58,"t":"2026-06-30T04:00:00Z","v":1802159,"vw":6.892331},{"c":7.24,"h":7.46,"l":6.94,"n":17502,"o":6.98,"t":"2026-07-01T04:00:00Z","v":3212331,"vw":7.263676},{"c":7.05,"h":7.45,"l":6.98,"n":11058,"o":7.33,"t":"2026-07-02T04:00:00Z","v":1343467,"vw":7.12603},{"c":7.13,"h":7.25,"l":7.0101,"n":8004,"o":7.02,"t":"2026-07-06T04:00:00Z","v":724322,"vw":7.164005},{"c":6.94,"h":7.14,"l":6.81,"n":14795,"o":7.09,"t":"2026-07-07T04:00:00Z","v":1521621,"vw":6.959843},{"c":6.81,"h":7.03,"l":6.6412,"n":11892,"o":6.75,"t":"2026-07-08T04:00:00Z","v":1377826,"vw":6.788863},{"c":6.91,"h":7.0513,"l":6.75,"n":8902,"o":6.79,"t":"2026-07-09T04:00:00Z","v":880167,"vw":6.937582},{"c":7.01,"h":7.0741,"l":6.82,"n":6906,"o":7,"t":"2026-07-10T04:00:00Z","v":788034,"vw":6.942805},{"c":6.71,"h":7.1,"l":6.675,"n":8603,"o":6.98,"t":"2026-07-13T04:00:00Z","v":1015720,"vw":6.810388},{"c":6.85,"h":6.89,"l":6.72,"n":7637,"o":6.89,"t":"2026-07-14T04:00:00Z","v":764596,"vw":6.822694},{"c":6.85,"h":7.02,"l":6.825,"n":9436,"o":6.91,"t":"2026-07-15T04:00:00Z","v":1032331,"vw":6.896632},{"c":6.51,"h":6.88,"l":6.38,"n":15019,"o":6.83,"t":"2026-07-16T04:00:00Z","v":1793121,"vw":6.551431},{"c":6.5,"h":6.6299,"l":6.45,"n":10920,"o":6.5,"t":"2026-07-17T04:00:00Z","v":1458085,"vw":6.523004},{"c":6.33,"h":6.615,"l":6.33,"n":12474,"o":6.5,"t":"2026-07-20T04:00:00Z","v":2026749,"vw":6.439885},{"c":6.28,"h":6.47,"l":6.2,"n":13224,"o":6.35,"t":"2026-07-21T04:00:00Z","v":2214892,"vw":6.301327},{"c":6.01,"h":6.2595,"l":5.9495,"n":19990,"o":6.2,"t":"2026-07-22T04:00:00Z","v":3241482,"vw":6.043842},{"c":5.93,"h":6.03,"l":5.85,"n":19588,"o":5.9,"t":"2026-07-23T04:00:00Z","v":2148483,"vw":5.932871},{"c":5.86,"h":6.1199,"l":5.82,"n":16751,"o":5.98,"t":"2026-07-24T04:00:00Z","v":2199390,"vw":5.923556},{"c":6.07,"h":6.19,"l":5.96,"n":7952,"o":6,"t":"2026-07-27T04:00:00Z","v":1245189,"vw":6.083838},{"c":5.98,"h":6.1,"l":5.82,"n":8879,"o":6.01,"t":"2026-07-28T04:00:00Z","v":1029261,"vw":5.949732},{"c":5.72,"h":5.99,"l":5.71,"n":10965,"o":5.9,"t":"2026-07-29T04:00:00Z","v":1465957,"vw":5.81596},{"c":5.97,"h":6,"l":5.73,"n":9355,"o":5.77,"t":"2026-07-30T04:00:00Z","v":790208,"vw":5.890427},{"c":5.95,"h":6.12,"l":5.92,"n":7587,"o":6.08,"t":"2026-07-31T04:00:00Z","v":776997,"vw":5.977866},{"c":6.09,"h":6.25,"l":5.9661,"n":13512,"o":6,"t":"2026-08-03T04:00:00Z","v":1361810,"vw":6.120042},{"c":6.13,"h":6.29,"l":6.1,"n":12289,"o":6.17,"t":"2026-08-04T04:00:00Z","v":1490467,"vw":6.169474},{"c":5.87,"h":6.15,"l":5.86,"n":12370,"o":6.15,"t":"2026-08-05T04:00:00Z","v":1642341,"vw":5.957384},{"c":5.69,"h":5.87,"l":5.69,"n":18165,"o":5.81,"t":"2026-08-06T04:00:00Z","v":1929394,"vw":5.757161},{"c":6.19,"h":6.275,"l":5.775,"n":22783,"o":5.8,"t":"2026-08-07T04:00:00Z","v":2294483,"vw":6.125581},{"c":6,"h":6.14,"l":5.84,"n":26068,"o":6.14,"t":"2026-08-10T04:00:00Z","v":2183528,"vw":5.936219},{"c":5.81,"h":6.09,"l":5.735,"n":19115,"o":6.04,"t":"2026-08-11T04:00:00Z","v":2217609,"vw":5.864113},{"c":6.4,"h":6.43,"l":6.04,"n":42729,"o":6.27,"t":"2026-08-12T04:00:00Z","v":6116254,"vw":6.224403},{"c":6.2,"h":6.5191,"l":6.1,"n":19290,"o":6.31,"t":"2026-08-13T04:00:00Z","v":2705788,"vw":6.251129},{"c":6.23,"h":6.47,"l":6.05,"n":15367,"o":6.295,"t":"2026-08-14T04:00:00Z","v":2087211,"vw":6.209808},{"c":6.33,"h":6.3905,"l":6.22,"n":11207,"o":6.25,"t":"2026-08-17T04:00:00Z","v":1498412,"vw":6.314413},{"c":6.34,"h":6.3995,"l":6.18,"n":14517,"o":6.18,"t":"2026-08-18T04:00:00Z","v":2148679,"vw":6.322972},{"c":6.73,"h":6.77,"l":6.35,"n":9988,"o":6.5,"t":"2026-08-19T04:00:00Z","v":1372826,"vw":6.660508},{"c":6.64,"h":6.65,"l":6.375,"n":10791,"o":6.57,"t":"2026-08-20T04:00:00Z","v":1386290,"vw":6.520819},{"c":6.74,"h":6.9,"l":6.632,"n":8839,"o":6.76,"t":"2026-08-21T04:00:00Z","v":1323597,"vw":6.740191},{"c":6.49,"h":6.83,"l":6.455,"n":8525,"o":6.61,"t":"2026-08-24T04:00:00Z","v":1012713,"vw":6.585413},{"c":6.85,"h":7.055,"l":6.57,"n":15103,"o":6.59,"t":"2026-08-25T04:00:00Z","v":2973507,"vw":6.883905},{"c":6.83,"h":7.035,"l":6.8,"n":8740,"o":6.83,"t":"2026-08-26T04:00:00Z","v":1735847,"vw":6.934896},{"c":7.07,"h":7.19,"l":6.83,"n":16143,"o":6.83,"t":"2026-08-27T04:00:00Z","v":3203476,"vw":7.064704},{"c":6.94,"h":7.155,"l":6.875,"n":14179,"o":7.02,"t":"2026-08-28T04:00:00Z","v":1759470,"vw":6.988583},{"c":6.89,"h":7,"l":6.69,"n":11906,"o":6.99,"t":"2026-08-31T04:00:00Z","v":1390259,"vw":6.880116},{"c":6.9,"h":6.986,"l":6.72,"n":9612,"o":6.72,"t":"2026-09-01T04:00:00Z","v":1207452,"vw":6.893823},{"c":7.17,"h":7.305,"l":6.87,"n":14244,"o":6.87,"t":"2026-09-02T04:00:00Z","v":2095601,"vw":7.17494},{"c":7.11,"h":7.4,"l":7.055,"n":11387,"o":7.34,"t":"2026-09-03T04:00:00Z","v":1559077,"vw":7.146473},{"c":7.29,"h":7.325,"l":7.08,"n":7494,"o":7.08,"t":"2026-09-04T04:00:00Z","v":812758,"vw":7.222227},{"c":7.24,"h":7.51,"l":7.1923,"n":13601,"o":7.29,"t":"2026-09-08T04:00:00Z","v":2247747,"vw":7.340667},{"c":7.52,"h":7.569,"l":6.955,"n":16262,"o":7.19,"t":"2026-09-09T04:00:00Z","v":2134450,"vw":7.390093},{"c":7.28,"h":7.4592,"l":7.23,"n":11795,"o":7.34,"t":"2026-09-10T04:00:00Z","v":1297569,"vw":7.33064},{"c":7.45,"h":7.595,"l":7.335,"n":14224,"o":7.4,"t":"2026-09-11T04:00:00Z","v":1790687,"vw":7.481363},{"c":7.34,"h":7.55,"l":7.3,"n":10675,"o":7.3,"t":"2026-09-14T04:00:00Z","v":1574432,"vw":7.41624},{"c":7.31,"h":7.345,"l":7.2,"n":7586,"o":7.28,"t":"2026-09-15T04:00:00Z","v":1067006,"vw":7.274478},{"c":7.16,"h":7.475,"l":7.16,"n":8985,"o":7.3,"t":"2026-09-16T04:00:00Z","v":1335249,"vw":7.296058},{"c":7.11,"h":7.38,"l":7.1,"n":10860,"o":7.38,"t":"2026-09-17T04:00:00Z","v":1368624,"vw":7.191077},{"c":6.95,"h":7.155,"l":6.895,"n":9084,"o":7.13,"t":"2026-09-18T04:00:00Z","v":1247218,"vw":6.978765},{"c":6.97,"h":7.135,"l":6.87,"n":10498,"o":7.1,"t":"2026-09-21T04:00:00Z","v":1463024,"vw":6.990837},{"c":7.02,"h":7.13,"l":6.79,"n":13500,"o":7.13,"t":"2026-09-22T04:00:00Z","v":1939505,"vw":7.007441},{"c":6.94,"h":7,"l":6.84,"n":8937,"o":6.97,"t":"2026-09-23T04:00:00Z","v":1126987,"vw":6.904711},{"c":6.72,"h":6.97,"l":6.64,"n":9748,"o":6.95,"t":"2026-09-24T04:00:00Z","v":1648809,"vw":6.75655},{"c":6.88,"h":7.12,"l":6.7,"n":10615,"o":6.74,"t":"2026-09-25T04:00:00Z","v":1413238,"vw":6.909396},{"c":6.7,"h":6.82,"l":6.66,"n":9771,"o":6.81,"t":"2026-09-28T04:00:00Z","v":970754,"vw":6.711327},{"c":6.7,"h":6.805,"l":6.7,"n":5291,"o":6.805,"t":"2026-09-29T04:00:00Z","v":560855,"vw":6.7377},{"c":6.65,"h":6.8278,"l":6.57,"n":9331,"o":6.74,"t":"2026-09-30T04:00:00Z","v":1443115,"vw":6.6801},{"c":6.95,"h":7,"l":6.57,"n":12314,"o":6.72,"t":"2026-10-01T04:00:00Z","v":1622667,"vw":6.81309},{"c":6.92,"h":7.11,"l":6.85,"n":9427,"o":7.11,"t":"2026-10-02T04:00:00Z","v":869605,"vw":6.915755},{"c":6.79,"h":7.08,"l":6.77,"n":8277,"o":6.99,"t":"2026-10-05T04:00:00Z","v":879259,"vw":6.901751},{"c":6.8,"h":6.86,"l":6.75,"n":7413,"o":6.85,"t":"2026-10-06T04:00:00Z","v":761564,"vw":6.789066},{"c":6.74,"h":6.825,"l":6.69,"n":6180,"o":6.7,"t":"2026-10-07T04:00:00Z","v":626252,"vw":6.743868},{"c":6.48,"h":6.78,"l":6.26,"n":11191,"o":6.7,"t":"2026-10-08T04:00:00Z","v":1696546,"vw":6.495989},{"c":6.28,"h":6.55,"l":6.165,"n":9258,"o":6.55,"t":"2026-10-09T04:00:00Z","v":1120880,"vw":6.303262},{"c":6.11,"h":6.275,"l":6.09,"n":7451,"o":6.24,"t":"2026-10-12T04:00:00Z","v":782172,"vw":6.148094},{"c":5.91,"h":6.115,"l":5.895,"n":10899,"o":6.05,"t":"2026-10-13T04:00:00Z","v":1367747,"vw":5.988553},{"c":5.79,"h":5.81,"l":5.585,"n":11415,"o":5.8,"t":"2026-10-14T04:00:00Z","v":1612822,"vw":5.711946},{"c":6.11,"h":6.27,"l":5.68,"n":13567,"o":5.71,"t":"2026-10-15T04:00:00Z","v":2149214,"vw":6.030893},{"c":5.83,"h":6.1,"l":5.81,"n":10065,"o":6.1,"t":"2026-10-16T04:00:00Z","v":1379958,"vw":5.926713},{"c":5.76,"h":5.9,"l":5.62,"n":10520,"o":5.82,"t":"2026-10-19T04:00:00Z","v":1346572,"vw":5.720547},{"c":5.79,"h":5.9699,"l":5.7,"n":6553,"o":5.77,"t":"2026-10-20T04:00:00Z","v":790992,"vw":5.813048},{"c":5.985,"h":6.155,"l":5.82,"n":9042,"o":5.85,"t":"2026-10-21T04:00:00Z","v":1499129,"vw":6.009326}],"volatilityBars":[{"c":5.92,"h":5.92,"l":5.92,"n":8,"o":5.92,"t":"2026-10-14T08:00:00Z","v":128,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-14T08:15:00Z","v":100,"vw":5.91},{"c":5.9448,"h":5.9448,"l":5.9448,"n":1,"o":5.9448,"t":"2026-10-14T10:15:00Z","v":134,"vw":5.9448},{"c":5.89,"h":5.94,"l":5.89,"n":25,"o":5.94,"t":"2026-10-14T12:30:00Z","v":4639,"vw":5.909556},{"c":5.85,"h":5.8621,"l":5.85,"n":17,"o":5.8621,"t":"2026-10-14T12:45:00Z","v":4019,"vw":5.859824},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-14T13:00:00Z","v":101,"vw":5.86},{"c":5.8,"h":5.81,"l":5.8,"n":8,"o":5.81,"t":"2026-10-14T13:15:00Z","v":1206,"vw":5.808333},{"c":5.79,"h":5.81,"l":5.75,"n":409,"o":5.8,"t":"2026-10-14T13:30:00Z","v":108756,"vw":5.788618},{"c":5.695,"h":5.7991,"l":5.6915,"n":475,"o":5.795,"t":"2026-10-14T13:45:00Z","v":79798,"vw":5.728979},{"c":5.755,"h":5.76,"l":5.685,"n":520,"o":5.695,"t":"2026-10-14T14:00:00Z","v":92411,"vw":5.720026},{"c":5.7105,"h":5.7588,"l":5.71,"n":420,"o":5.755,"t":"2026-10-14T14:15:00Z","v":67229,"vw":5.732555},{"c":5.735,"h":5.745,"l":5.71,"n":260,"o":5.71,"t":"2026-10-14T14:30:00Z","v":26126,"vw":5.726207},{"c":5.71,"h":5.73,"l":5.695,"n":486,"o":5.73,"t":"2026-10-14T14:45:00Z","v":65499,"vw":5.705621},{"c":5.6611,"h":5.71,"l":5.66,"n":356,"o":5.71,"t":"2026-10-14T15:00:00Z","v":39296,"vw":5.676998},{"c":5.685,"h":5.7,"l":5.66,"n":369,"o":5.66,"t":"2026-10-14T15:15:00Z","v":102198,"vw":5.688395},{"c":5.67,"h":5.6985,"l":5.665,"n":314,"o":5.68,"t":"2026-10-14T15:30:00Z","v":34166,"vw":5.680012},{"c":5.6612,"h":5.6739,"l":5.66,"n":388,"o":5.67,"t":"2026-10-14T15:45:00Z","v":50975,"vw":5.665511},{"c":5.63,"h":5.67,"l":5.63,"n":395,"o":5.67,"t":"2026-10-14T16:00:00Z","v":29892,"vw":5.650411},{"c":5.62,"h":5.635,"l":5.6,"n":374,"o":5.635,"t":"2026-10-14T16:15:00Z","v":44764,"vw":5.617474},{"c":5.625,"h":5.625,"l":5.605,"n":295,"o":5.61,"t":"2026-10-14T16:30:00Z","v":39003,"vw":5.615346},{"c":5.595,"h":5.6299,"l":5.59,"n":276,"o":5.6206,"t":"2026-10-14T16:45:00Z","v":52797,"vw":5.60512},{"c":5.6,"h":5.61,"l":5.59,"n":298,"o":5.599,"t":"2026-10-14T17:00:00Z","v":34448,"vw":5.600428},{"c":5.595,"h":5.605,"l":5.59,"n":162,"o":5.6,"t":"2026-10-14T17:15:00Z","v":10824,"vw":5.598468},{"c":5.685,"h":5.69,"l":5.585,"n":609,"o":5.595,"t":"2026-10-14T17:30:00Z","v":88585,"vw":5.62271},{"c":5.72,"h":5.7485,"l":5.675,"n":525,"o":5.68,"t":"2026-10-14T17:45:00Z","v":62301,"vw":5.709271},{"c":5.73,"h":5.75,"l":5.7,"n":1349,"o":5.72,"t":"2026-10-14T18:00:00Z","v":174266,"vw":5.715156},{"c":5.745,"h":5.75,"l":5.72,"n":264,"o":5.7309,"t":"2026-10-14T18:15:00Z","v":24580,"vw":5.73647},{"c":5.735,"h":5.76,"l":5.73,"n":217,"o":5.75,"t":"2026-10-14T18:30:00Z","v":18243,"vw":5.744582},{"c":5.765,"h":5.77,"l":5.73,"n":305,"o":5.73,"t":"2026-10-14T18:45:00Z","v":35905,"vw":5.759808},{"c":5.765,"h":5.765,"l":5.735,"n":425,"o":5.76,"t":"2026-10-14T19:00:00Z","v":68686,"vw":5.748312},{"c":5.76,"h":5.7788,"l":5.76,"n":232,"o":5.765,"t":"2026-10-14T19:15:00Z","v":15847,"vw":5.771227},{"c":5.78,"h":5.78,"l":5.75,"n":438,"o":5.765,"t":"2026-10-14T19:30:00Z","v":38011,"vw":5.767314},{"c":5.78,"h":5.81,"l":5.76,"n":835,"o":5.785,"t":"2026-10-14T19:45:00Z","v":123242,"vw":5.787165},{"c":5.7,"h":5.8761,"l":5.7,"n":22,"o":5.79,"t":"2026-10-14T20:00:00Z","v":64831,"vw":5.78981},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T20:15:00Z","v":100,"vw":5.6},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-14T21:30:00Z","v":1727,"vw":5.75},{"c":5.8,"h":5.8,"l":5.74,"n":4,"o":5.74,"t":"2026-10-14T21:45:00Z","v":1633,"vw":5.756981},{"c":5.7386,"h":5.7386,"l":5.7386,"n":1,"o":5.7386,"t":"2026-10-14T22:15:00Z","v":858,"vw":5.7386},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-14T23:00:00Z","v":350,"vw":5.73},{"c":5.8254,"h":5.8254,"l":5.8254,"n":1,"o":5.8254,"t":"2026-10-14T23:30:00Z","v":100,"vw":5.8254},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-14T23:45:00Z","v":200,"vw":5.73},{"c":5.78,"h":5.78,"l":5.729,"n":17,"o":5.74,"t":"2026-10-15T08:00:00Z","v":6662,"vw":5.745729},{"c":5.6,"h":5.6736,"l":5.6,"n":11,"o":5.6736,"t":"2026-10-15T10:45:00Z","v":807,"vw":5.652125},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-15T11:00:00Z","v":159,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-15T11:15:00Z","v":300,"vw":5.72},{"c":5.71,"h":5.72,"l":5.71,"n":3,"o":5.72,"t":"2026-10-15T11:45:00Z","v":1000,"vw":5.717368},{"c":5.7,"h":5.7,"l":5.7,"n":6,"o":5.7,"t":"2026-10-15T12:00:00Z","v":3004,"vw":5.7},{"c":5.6394,"h":5.6394,"l":5.6394,"n":1,"o":5.6394,"t":"2026-10-15T12:15:00Z","v":2000,"vw":5.6394},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T12:30:00Z","v":100,"vw":5.61},{"c":5.6807,"h":5.6807,"l":5.6807,"n":1,"o":5.6807,"t":"2026-10-15T13:00:00Z","v":430,"vw":5.6807},{"c":5.74,"h":5.74,"l":5.74,"n":5,"o":5.74,"t":"2026-10-15T13:15:00Z","v":460,"vw":5.74},{"c":5.85,"h":5.86,"l":5.68,"n":518,"o":5.71,"t":"2026-10-15T13:30:00Z","v":127551,"vw":5.762907},{"c":5.885,"h":5.94,"l":5.835,"n":751,"o":5.85,"t":"2026-10-15T13:45:00Z","v":135020,"vw":5.885937},{"c":6.015,"h":6.015,"l":5.85,"n":1304,"o":5.885,"t":"2026-10-15T14:00:00Z","v":190073,"vw":5.94386},{"c":5.96,"h":6.015,"l":5.96,"n":334,"o":6.01,"t":"2026-10-15T14:15:00Z","v":45246,"vw":5.985559},{"c":6.075,"h":6.0805,"l":5.95,"n":433,"o":5.95,"t":"2026-10-15T14:30:00Z","v":47096,"vw":6.020094},{"c":6.115,"h":6.125,"l":6.06,"n":426,"o":6.075,"t":"2026-10-15T14:45:00Z","v":43451,"vw":6.091936},{"c":6.255,"h":6.27,"l":6.115,"n":407,"o":6.115,"t":"2026-10-15T15:00:00Z","v":61148,"vw":6.182601},{"c":6.205,"h":6.255,"l":6.195,"n":584,"o":6.255,"t":"2026-10-15T15:15:00Z","v":87714,"vw":6.233522},{"c":6.1223,"h":6.205,"l":6.12,"n":518,"o":6.205,"t":"2026-10-15T15:30:00Z","v":81222,"vw":6.169373},{"c":6.11,"h":6.12,"l":6.085,"n":490,"o":6.12,"t":"2026-10-15T15:45:00Z","v":41278,"vw":6.101463},{"c":6.04,"h":6.1,"l":6.03,"n":416,"o":6.1,"t":"2026-10-15T16:00:00Z","v":43594,"vw":6.056987},{"c":6.02,"h":6.05,"l":6.01,"n":292,"o":6.04,"t":"2026-10-15T16:15:00Z","v":34610,"vw":6.030688},{"c":6.03,"h":6.055,"l":6.005,"n":489,"o":6.0101,"t":"2026-10-15T16:30:00Z","v":51851,"vw":6.021139},{"c":6.015,"h":6.04,"l":6,"n":1203,"o":6.03,"t":"2026-10-15T16:45:00Z","v":148544,"vw":6.015012},{"c":6.015,"h":6.04,"l":6.01,"n":476,"o":6.015,"t":"2026-10-15T17:00:00Z","v":44983,"vw":6.020067},{"c":6.02,"h":6.04,"l":6.01,"n":324,"o":6.015,"t":"2026-10-15T17:15:00Z","v":29764,"vw":6.021126},{"c":6.06,"h":6.06,"l":6.0212,"n":245,"o":6.025,"t":"2026-10-15T17:30:00Z","v":23581,"vw":6.041048},{"c":6.035,"h":6.075,"l":6.03,"n":505,"o":6.0518,"t":"2026-10-15T17:45:00Z","v":49132,"vw":6.054853},{"c":6.02,"h":6.0305,"l":6.0013,"n":248,"o":6.0305,"t":"2026-10-15T18:00:00Z","v":33171,"vw":6.017088},{"c":6.0201,"h":6.0285,"l":6.015,"n":184,"o":6.015,"t":"2026-10-15T18:15:00Z","v":23485,"vw":6.02027},{"c":6.02,"h":6.035,"l":6.01,"n":317,"o":6.02,"t":"2026-10-15T18:30:00Z","v":43813,"vw":6.02245},{"c":6.04,"h":6.04,"l":5.99,"n":630,"o":6.025,"t":"2026-10-15T18:45:00Z","v":137049,"vw":6.005261},{"c":6.055,"h":6.065,"l":6.035,"n":291,"o":6.035,"t":"2026-10-15T19:00:00Z","v":35380,"vw":6.054674},{"c":6.065,"h":6.085,"l":6.06,"n":327,"o":6.06,"t":"2026-10-15T19:15:00Z","v":40692,"vw":6.07056},{"c":6.075,"h":6.08,"l":6.06,"n":450,"o":6.06,"t":"2026-10-15T19:30:00Z","v":54999,"vw":6.069945},{"c":6.11,"h":6.12,"l":6.07,"n":1145,"o":6.07,"t":"2026-10-15T19:45:00Z","v":194704,"vw":6.087129},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-10-15T20:00:00Z","v":276790,"vw":6.11},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-15T20:15:00Z","v":221,"vw":5.96},{"c":6.2123,"h":6.2123,"l":6.2123,"n":1,"o":6.2123,"t":"2026-10-15T21:00:00Z","v":500,"vw":6.2123},{"c":5.98,"h":6.2494,"l":5.98,"n":2,"o":6.2494,"t":"2026-10-15T21:15:00Z","v":1194,"vw":6.017454},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-16T11:30:00Z","v":410,"vw":5.98},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-16T13:15:00Z","v":114,"vw":6.09},{"c":6.05,"h":6.1,"l":6.05,"n":110,"o":6.1,"t":"2026-10-16T13:30:00Z","v":12877,"vw":6.082789},{"c":6.035,"h":6.08,"l":6.02,"n":210,"o":6.06,"t":"2026-10-16T13:45:00Z","v":24605,"vw":6.04576},{"c":6.025,"h":6.0799,"l":6.025,"n":524,"o":6.0386,"t":"2026-10-16T14:00:00Z","v":57888,"vw":6.052443},{"c":6,"h":6.0299,"l":5.975,"n":838,"o":6.025,"t":"2026-10-16T14:15:00Z","v":102240,"vw":5.991836},{"c":6.005,"h":6.03,"l":5.99,"n":312,"o":6.01,"t":"2026-10-16T14:30:00Z","v":52595,"vw":6.008136},{"c":5.99,"h":6.045,"l":5.99,"n":364,"o":6.005,"t":"2026-10-16T14:45:00Z","v":32035,"vw":6.018517},{"c":6.05,"h":6.055,"l":5.995,"n":242,"o":5.995,"t":"2026-10-16T15:00:00Z","v":40286,"vw":6.012266},{"c":6.025,"h":6.05,"l":6.01,"n":173,"o":6.045,"t":"2026-10-16T15:15:00Z","v":25762,"vw":6.037556},{"c":6.015,"h":6.04,"l":6.015,"n":148,"o":6.03,"t":"2026-10-16T15:30:00Z","v":10967,"vw":6.030444},{"c":5.995,"h":6.03,"l":5.99,"n":163,"o":6.02,"t":"2026-10-16T15:45:00Z","v":25723,"vw":6.008002},{"c":5.985,"h":5.99,"l":5.97,"n":345,"o":5.99,"t":"2026-10-16T16:00:00Z","v":31854,"vw":5.980312},{"c":5.985,"h":5.99,"l":5.94,"n":266,"o":5.98,"t":"2026-10-16T16:15:00Z","v":36255,"vw":5.961396},{"c":6.01,"h":6.025,"l":5.98,"n":338,"o":5.98,"t":"2026-10-16T16:30:00Z","v":41070,"vw":6.000963},{"c":5.99,"h":6.02,"l":5.99,"n":227,"o":6.01,"t":"2026-10-16T16:45:00Z","v":15949,"vw":6.002228},{"c":5.945,"h":5.985,"l":5.94,"n":342,"o":5.985,"t":"2026-10-16T17:00:00Z","v":67555,"vw":5.965604},{"c":5.935,"h":5.96,"l":5.91,"n":577,"o":5.94,"t":"2026-10-16T17:15:00Z","v":102379,"vw":5.926729},{"c":5.965,"h":5.965,"l":5.93,"n":186,"o":5.94,"t":"2026-10-16T17:30:00Z","v":19874,"vw":5.943548},{"c":5.92,"h":5.96,"l":5.92,"n":219,"o":5.96,"t":"2026-10-16T17:45:00Z","v":26437,"vw":5.939469},{"c":5.915,"h":5.9189,"l":5.8601,"n":386,"o":5.91,"t":"2026-10-16T18:00:00Z","v":54878,"vw":5.895097},{"c":5.8805,"h":5.92,"l":5.88,"n":212,"o":5.92,"t":"2026-10-16T18:15:00Z","v":37864,"vw":5.892358},{"c":5.865,"h":5.915,"l":5.86,"n":1109,"o":5.885,"t":"2026-10-16T18:30:00Z","v":186978,"vw":5.880275},{"c":5.86,"h":5.87,"l":5.8516,"n":162,"o":5.87,"t":"2026-10-16T18:45:00Z","v":16131,"vw":5.862187},{"c":5.875,"h":5.875,"l":5.84,"n":372,"o":5.855,"t":"2026-10-16T19:00:00Z","v":41112,"vw":5.853196},{"c":5.865,"h":5.875,"l":5.845,"n":371,"o":5.875,"t":"2026-10-16T19:15:00Z","v":37097,"vw":5.86141},{"c":5.82,"h":5.87,"l":5.82,"n":282,"o":5.8685,"t":"2026-10-16T19:30:00Z","v":29588,"vw":5.852317},{"c":5.83,"h":5.84,"l":5.81,"n":1244,"o":5.825,"t":"2026-10-16T19:45:00Z","v":184385,"vw":5.824133},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-16T20:00:00Z","v":54377,"vw":5.83},{"c":5.87,"h":5.88,"l":5.87,"n":5,"o":5.88,"t":"2026-10-16T20:15:00Z","v":1915,"vw":5.87316},{"c":5.95,"h":5.95,"l":5.94,"n":4,"o":5.94,"t":"2026-10-16T20:45:00Z","v":1736,"vw":5.948116},{"c":5.95,"h":6,"l":5.95,"n":2,"o":6,"t":"2026-10-19T11:00:00Z","v":212,"vw":5.976415},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.93},{"c":5.91,"h":5.93,"l":5.91,"n":2,"o":5.93,"t":"2026-10-19T13:00:00Z","v":400,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-19T13:15:00Z","v":527,"vw":5.91},{"c":5.79,"h":5.9,"l":5.79,"n":357,"o":5.82,"t":"2026-10-19T13:30:00Z","v":49941,"vw":5.826736},{"c":5.7588,"h":5.805,"l":5.75,"n":238,"o":5.7914,"t":"2026-10-19T13:45:00Z","v":21797,"vw":5.776501},{"c":5.815,"h":5.815,"l":5.745,"n":437,"o":5.755,"t":"2026-10-19T14:00:00Z","v":57486,"vw":5.760645},{"c":5.775,"h":5.84,"l":5.755,"n":566,"o":5.82,"t":"2026-10-19T14:15:00Z","v":83842,"vw":5.780476},{"c":5.77,"h":5.78,"l":5.745,"n":590,"o":5.775,"t":"2026-10-19T14:30:00Z","v":84054,"vw":5.761242},{"c":5.735,"h":5.79,"l":5.71,"n":417,"o":5.775,"t":"2026-10-19T14:45:00Z","v":86889,"vw":5.741262},{"c":5.725,"h":5.765,"l":5.72,"n":305,"o":5.74,"t":"2026-10-19T15:00:00Z","v":32190,"vw":5.746957},{"c":5.689,"h":5.7212,"l":5.675,"n":354,"o":5.7201,"t":"2026-10-19T15:15:00Z","v":36937,"vw":5.698303},{"c":5.685,"h":5.69,"l":5.665,"n":267,"o":5.685,"t":"2026-10-19T15:30:00Z","v":32622,"vw":5.675191},{"c":5.67,"h":5.685,"l":5.65,"n":219,"o":5.685,"t":"2026-10-19T15:45:00Z","v":30663,"vw":5.669083},{"c":5.635,"h":5.665,"l":5.62,"n":305,"o":5.66,"t":"2026-10-19T16:00:00Z","v":26329,"vw":5.638822},{"c":5.625,"h":5.66,"l":5.625,"n":297,"o":5.64,"t":"2026-10-19T16:15:00Z","v":39796,"vw":5.642444},{"c":5.625,"h":5.6389,"l":5.62,"n":298,"o":5.625,"t":"2026-10-19T16:30:00Z","v":52990,"vw":5.627926},{"c":5.685,"h":5.7,"l":5.625,"n":577,"o":5.63,"t":"2026-10-19T16:45:00Z","v":123891,"vw":5.651635},{"c":5.675,"h":5.68,"l":5.66,"n":260,"o":5.68,"t":"2026-10-19T17:00:00Z","v":25497,"vw":5.673528},{"c":5.645,"h":5.675,"l":5.645,"n":271,"o":5.675,"t":"2026-10-19T17:15:00Z","v":21701,"vw":5.655693},{"c":5.685,"h":5.685,"l":5.645,"n":369,"o":5.645,"t":"2026-10-19T17:30:00Z","v":37210,"vw":5.665687},{"c":5.665,"h":5.68,"l":5.66,"n":240,"o":5.68,"t":"2026-10-19T17:45:00Z","v":19768,"vw":5.665787},{"c":5.645,"h":5.675,"l":5.645,"n":292,"o":5.669,"t":"2026-10-19T18:00:00Z","v":32309,"vw":5.660792},{"c":5.675,"h":5.675,"l":5.65,"n":341,"o":5.65,"t":"2026-10-19T18:15:00Z","v":36518,"vw":5.659749},{"c":5.695,"h":5.7,"l":5.68,"n":234,"o":5.68,"t":"2026-10-19T18:30:00Z","v":20471,"vw":5.687758},{"c":5.715,"h":5.715,"l":5.6832,"n":342,"o":5.695,"t":"2026-10-19T18:45:00Z","v":27338,"vw":5.691971},{"c":5.73,"h":5.7388,"l":5.7111,"n":352,"o":5.715,"t":"2026-10-19T19:00:00Z","v":31860,"vw":5.729344},{"c":5.755,"h":5.765,"l":5.735,"n":444,"o":5.735,"t":"2026-10-19T19:15:00Z","v":44011,"vw":5.751092},{"c":5.785,"h":5.785,"l":5.745,"n":626,"o":5.755,"t":"2026-10-19T19:30:00Z","v":55357,"vw":5.766808},{"c":5.765,"h":5.79,"l":5.755,"n":1265,"o":5.785,"t":"2026-10-19T19:45:00Z","v":140703,"vw":5.772639},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-19T20:00:00Z","v":63704,"vw":5.76},{"c":5.767,"h":5.767,"l":5.767,"n":1,"o":5.767,"t":"2026-10-19T22:15:00Z","v":480,"vw":5.767},{"c":5.7601,"h":5.7601,"l":5.7601,"n":1,"o":5.7601,"t":"2026-10-19T23:30:00Z","v":25000,"vw":5.7601},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-20T09:15:00Z","v":1748,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-20T09:30:00Z","v":100,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":11,"o":5.8,"t":"2026-10-20T11:00:00Z","v":3218,"vw":5.8},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-20T11:45:00Z","v":222,"vw":5.6},{"c":5.62,"h":5.62,"l":5.62,"n":6,"o":5.62,"t":"2026-10-20T12:00:00Z","v":180,"vw":5.62},{"c":5.73,"h":5.77,"l":5.7,"n":183,"o":5.77,"t":"2026-10-20T13:30:00Z","v":32344,"vw":5.739365},{"c":5.76,"h":5.79,"l":5.7123,"n":271,"o":5.74,"t":"2026-10-20T13:45:00Z","v":38027,"vw":5.763275},{"c":5.775,"h":5.785,"l":5.745,"n":157,"o":5.77,"t":"2026-10-20T14:00:00Z","v":25101,"vw":5.760354},{"c":5.885,"h":5.885,"l":5.775,"n":327,"o":5.775,"t":"2026-10-20T14:15:00Z","v":39549,"vw":5.841513},{"c":5.935,"h":5.965,"l":5.88,"n":567,"o":5.885,"t":"2026-10-20T14:30:00Z","v":61725,"vw":5.925012},{"c":5.965,"h":5.9699,"l":5.9101,"n":306,"o":5.935,"t":"2026-10-20T14:45:00Z","v":27508,"vw":5.929184},{"c":5.85,"h":5.96,"l":5.845,"n":317,"o":5.96,"t":"2026-10-20T15:00:00Z","v":35591,"vw":5.917768},{"c":5.865,"h":5.87,"l":5.85,"n":112,"o":5.86,"t":"2026-10-20T15:15:00Z","v":7158,"vw":5.858047},{"c":5.885,"h":5.89,"l":5.855,"n":198,"o":5.86,"t":"2026-10-20T15:30:00Z","v":17500,"vw":5.869084},{"c":5.8005,"h":5.89,"l":5.8005,"n":549,"o":5.88,"t":"2026-10-20T15:45:00Z","v":97967,"vw":5.840582},{"c":5.8,"h":5.825,"l":5.76,"n":238,"o":5.805,"t":"2026-10-20T16:00:00Z","v":30987,"vw":5.801308},{"c":5.775,"h":5.8001,"l":5.765,"n":180,"o":5.8001,"t":"2026-10-20T16:15:00Z","v":23862,"vw":5.78489},{"c":5.7889,"h":5.79,"l":5.7746,"n":97,"o":5.775,"t":"2026-10-20T16:30:00Z","v":9210,"vw":5.780342},{"c":5.77,"h":5.79,"l":5.765,"n":92,"o":5.78,"t":"2026-10-20T16:45:00Z","v":9652,"vw":5.783477},{"c":5.76,"h":5.775,"l":5.76,"n":134,"o":5.77,"t":"2026-10-20T17:00:00Z","v":14707,"vw":5.770427},{"c":5.78,"h":5.78,"l":5.765,"n":96,"o":5.765,"t":"2026-10-20T17:15:00Z","v":6140,"vw":5.773106},{"c":5.77,"h":5.78,"l":5.77,"n":92,"o":5.775,"t":"2026-10-20T17:30:00Z","v":5415,"vw":5.774428},{"c":5.76,"h":5.78,"l":5.75,"n":97,"o":5.775,"t":"2026-10-20T17:45:00Z","v":7374,"vw":5.767032},{"c":5.77,"h":5.77,"l":5.755,"n":191,"o":5.755,"t":"2026-10-20T18:00:00Z","v":17414,"vw":5.763706},{"c":5.74,"h":5.77,"l":5.74,"n":197,"o":5.765,"t":"2026-10-20T18:15:00Z","v":14648,"vw":5.755835},{"c":5.75,"h":5.75,"l":5.73,"n":154,"o":5.745,"t":"2026-10-20T18:30:00Z","v":18329,"vw":5.738045},{"c":5.77,"h":5.775,"l":5.745,"n":209,"o":5.745,"t":"2026-10-20T18:45:00Z","v":16165,"vw":5.766145},{"c":5.78,"h":5.7867,"l":5.77,"n":204,"o":5.77,"t":"2026-10-20T19:00:00Z","v":24291,"vw":5.775863},{"c":5.775,"h":5.79,"l":5.77,"n":157,"o":5.785,"t":"2026-10-20T19:15:00Z","v":12108,"vw":5.780578},{"c":5.765,"h":5.785,"l":5.755,"n":234,"o":5.775,"t":"2026-10-20T19:30:00Z","v":16595,"vw":5.771135},{"c":5.795,"h":5.8,"l":5.755,"n":768,"o":5.765,"t":"2026-10-20T19:45:00Z","v":90729,"vw":5.781608},{"c":5.79,"h":5.79,"l":5.79,"n":9,"o":5.79,"t":"2026-10-20T20:00:00Z","v":76410,"vw":5.79},{"c":5.81,"h":5.81,"l":5.7999,"n":7,"o":5.7999,"t":"2026-10-21T08:00:00Z","v":5500,"vw":5.8013},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-21T10:00:00Z","v":113,"vw":5.98},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-21T10:15:00Z","v":1070,"vw":5.8},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-21T12:00:00Z","v":200,"vw":5.97},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-21T12:15:00Z","v":100,"vw":5.89},{"c":5.8811,"h":5.8811,"l":5.8811,"n":1,"o":5.8811,"t":"2026-10-21T13:15:00Z","v":1000,"vw":5.8811},{"c":5.88,"h":5.92,"l":5.82,"n":143,"o":5.85,"t":"2026-10-21T13:30:00Z","v":38736,"vw":5.866345},{"c":5.87,"h":5.9186,"l":5.87,"n":235,"o":5.89,"t":"2026-10-21T13:45:00Z","v":25847,"vw":5.898178},{"c":5.87,"h":5.87,"l":5.82,"n":271,"o":5.87,"t":"2026-10-21T14:00:00Z","v":27335,"vw":5.844714},{"c":5.92,"h":5.935,"l":5.86,"n":319,"o":5.865,"t":"2026-10-21T14:15:00Z","v":42057,"vw":5.883757},{"c":5.92,"h":5.9302,"l":5.875,"n":760,"o":5.92,"t":"2026-10-21T14:30:00Z","v":74150,"vw":5.896694},{"c":5.91,"h":5.945,"l":5.91,"n":197,"o":5.925,"t":"2026-10-21T14:45:00Z","v":14063,"vw":5.928395},{"c":5.925,"h":5.94,"l":5.9001,"n":397,"o":5.91,"t":"2026-10-21T15:00:00Z","v":104601,"vw":5.92357},{"c":6.065,"h":6.115,"l":5.93,"n":2054,"o":5.93,"t":"2026-10-21T15:15:00Z","v":470307,"vw":6.03659},{"c":6.1,"h":6.115,"l":6.0395,"n":664,"o":6.0688,"t":"2026-10-21T15:30:00Z","v":74246,"vw":6.077583},{"c":6.115,"h":6.155,"l":6.095,"n":476,"o":6.095,"t":"2026-10-21T15:45:00Z","v":87104,"vw":6.12058},{"c":5.96,"h":6.11,"l":5.955,"n":1331,"o":6.11,"t":"2026-10-21T16:00:00Z","v":255403,"vw":6.039579},{"c":5.9913,"h":5.995,"l":5.955,"n":284,"o":5.96,"t":"2026-10-21T16:15:00Z","v":25963,"vw":5.975807},{"c":6.005,"h":6.025,"l":5.985,"n":377,"o":5.99,"t":"2026-10-21T16:30:00Z","v":45300,"vw":6.011528},{"c":6.01,"h":6.02,"l":6,"n":416,"o":6.01,"t":"2026-10-21T16:45:00Z","v":96536,"vw":6.00754},{"c":6.07,"h":6.08,"l":6.015,"n":379,"o":6.015,"t":"2026-10-21T17:00:00Z","v":47981,"vw":6.049845},{"c":6.06,"h":6.08,"l":6.06,"n":104,"o":6.07,"t":"2026-10-21T17:15:00Z","v":8131,"vw":6.070909},{"c":5.985,"h":6.0601,"l":5.985,"n":358,"o":6.0601,"t":"2026-10-21T17:30:00Z","v":43046,"vw":6.014771},{"c":5.985,"h":5.9899,"l":5.98,"n":40,"o":5.98,"t":"2026-10-21T17:45:00Z","v":5871,"vw":5.986248}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3,"strike":13.497921478941997,"iv":8,"gamma":0.06418406393355831,"theta":-0.20190076776701069,"vega":0.00105478217930311,"rho":0.00003879618156351768,"breakevenPct":130.3492734380968},{"delta":0.2,"premium":0.3,"strike":11.456525359500858,"iv":7.5906773063831725,"gamma":0.08139087959063364,"theta":-0.23043991681065604,"vega":0.0012688647575812145,"rho":0.00005141244723743249,"breakevenPct":96.26920466612452},{"delta":0.25,"premium":0.3,"strike":8.560342798399963,"iv":5.365145424050326,"gamma":0.1308987469601619,"theta":-0.18476498270222175,"vega":0.001440035260847834,"rho":0.00006855947167797934,"breakevenPct":47.91891149248687},{"delta":0.3,"premium":0.27115314362191145,"strike":8.019219060365192,"iv":4.457437231219609,"gamma":0.3053979064518504,"theta":-0.15576479390246853,"vega":0.0015130230963870514,"rho":0.00008727258340869896,"breakevenPct":38.403542637514235},{"delta":0.35,"premium":0.24144418245910826,"strike":7.524069707651805,"iv":3.578198086732211,"gamma":0.48354947426650197,"theta":-0.12710741432854294,"vega":0.001583395068827696,"rho":0.00010603249855288045,"breakevenPct":29.64130033574145},{"delta":0.4,"premium":0.21173522129630507,"strike":7.028920354938418,"iv":2.698958942244813,"gamma":0.6617010420811539,"theta":-0.09845003475461735,"vega":0.0016537670412683405,"rho":0.00012479241369706197,"breakevenPct":20.87905803396866},{"delta":0.45,"premium":0.18202626013350187,"strike":6.533771002225031,"iv":1.8197197977574153,"gamma":0.8398526098958055,"theta":-0.06979265518069178,"vega":0.001724139013708985,"rho":0.00014355232884124346,"breakevenPct":12.116815732195874},{"delta":0.5,"premium":0.15231729897069868,"strike":6.0386216495116445,"iv":0.9404806532700176,"gamma":1.0180041777104571,"theta":-0.04113527560676619,"vega":0.0017945109861496296,"rho":0.00016231224398542495,"breakevenPct":3.3545734304230876},{"delta":0.55,"premium":0.21795872355185575,"strike":5.920048560527229,"iv":0.9764285119667014,"gamma":0.9345990981616371,"theta":-0.040499028789455424,"vega":0.0017200485605272284,"rho":0.00017546438609152793,"breakevenPct":2.4709062450598394},{"delta":0.6,"premium":0.29166666666666663,"strike":5.833333333333333,"iv":1.0897999999999999,"gamma":0.8290666666666668,"theta":-0.04223333333333333,"vega":0.0016333333333333334,"rho":0.00018814211789722944,"breakevenPct":2.2537562604340584},{"delta":0.65,"premium":0.3653746097814776,"strike":5.746618106139438,"iv":1.2031714880332987,"gamma":0.7235342351716962,"theta":-0.04396763787721124,"vega":0.001546618106139438,"rho":0.00020081984970293098,"breakevenPct":2.0366062758082766},{"delta":0.7,"premium":0.43908255289628845,"strike":5.659902878945543,"iv":1.3165429760665972,"gamma":0.6180018036767259,"theta":-0.04570194242108914,"vega":0.001459902878945543,"rho":0.0002134975815086325,"breakevenPct":1.8194562911824952},{"delta":0.75,"premium":0.5127904960110995,"strike":5.573187651751647,"iv":1.429914464099896,"gamma":0.5124693721817551,"theta":-0.047436246964967045,"vega":0.0013731876517516475,"rho":0.00022617531331433407,"breakevenPct":1.6023063065567134},{"delta":0.8,"premium":0.615143109245392,"strike":5.457744095531166,"iv":1.5775441308566258,"gamma":0.40457550927630637,"theta":-0.04862953431189011,"vega":0.0012647402781376142,"rho":0.00023740963787813364,"breakevenPct":1.3837596790744282},{"delta":0.85,"premium":0.8724707326132881,"strike":5.186872913038644,"iv":1.910519328655507,"gamma":0.28390569694493756,"theta":-0.04689577990092931,"vega":0.001038716420045399,"rho":0.0002408347591588227,"breakevenPct":1.1576568556249072},{"delta":0.9,"premium":1.3070447078638268,"strike":4.742955292136173,"iv":2.587971196875292,"gamma":0.15627495704488623,"theta":-0.048647942718042965,"vega":0.0007927513380419838,"rho":0.00023381868246134826,"breakevenPct":1.0016694490817963}],"put":[{"delta":0.1,"premium":0.3,"strike":3.3501327699804726,"iv":7.563222656430166,"gamma":0.051587998646170655,"theta":-0.1383836850756321,"vega":0.0007800895122875311,"rho":-0.000046149236720095614,"breakevenPct":49.07958647778844},{"delta":0.15,"premium":0.3,"strike":4.030824956126737,"iv":6.669386989667838,"gamma":0.07746864994265104,"theta":-0.16823802920362757,"vega":0.0010560883731330461,"rho":-0.00006861672384639517,"breakevenPct":37.715777026264824},{"delta":0.2,"premium":0.2758267885891076,"strike":4.693385691287139,"iv":4.771916301602823,"gamma":0.15343953568279284,"theta":-0.140117172104127,"vega":0.0012596770702780079,"rho":-0.0000844154158808384,"breakevenPct":26.251103460800806},{"delta":0.25,"premium":0.2046820320198015,"strike":5.262543743841588,"iv":2.9122702810808825,"gamma":0.2864190021057209,"theta":-0.09521329416021529,"vega":0.0014303050192821369,"rho":-0.00009759413097364483,"breakevenPct":15.561574093125435},{"delta":0.3,"premium":0.17178426207237027,"strike":5.5643147585525945,"iv":1.9674191502065341,"gamma":0.4386026750981966,"theta":-0.07127230932757023,"vega":0.0015398889868225895,"rho":-0.00011294504113115813,"breakevenPct":9.97444914056387},{"delta":0.35,"premium":0.1662664651948702,"strike":5.674670696102596,"iv":1.6774446947337545,"gamma":0.6045341150429289,"theta":-0.062338087106807764,"vega":0.0016057732353477695,"rho":-0.00012985096640560868,"breakevenPct":8.039996145113097},{"delta":0.4,"premium":0.16074866831737014,"strike":5.785026633652597,"iv":1.3874702392609746,"gamma":0.7704655549876613,"theta":-0.05340386488604529,"vega":0.0016716574838729495,"rho":-0.00014675689168005927,"breakevenPct":6.1055431496623225},{"delta":0.45,"premium":0.15523087143987008,"strike":5.895382571202599,"iv":1.097495783788195,"gamma":0.9363969949323937,"theta":-0.04446964266528282,"vega":0.0017375417323981293,"rho":-0.0001636628169545098,"breakevenPct":4.171090154211548},{"delta":0.5,"premium":0.18742907974218917,"strike":6.036076221438255,"iv":0.8740147707375941,"gamma":1.0847255517988879,"theta":-0.03753612881724439,"vega":0.0017956877731648935,"rho":-0.00018271945650523837,"breakevenPct":2.359813995057347},{"delta":0.55,"premium":0.9072190747842912,"strike":6.729849710635461,"iv":1.8627603618451771,"gamma":0.9121400094698082,"theta":-0.06707706761040601,"vega":0.00171276033402823,"rho":-0.00024098527170811216,"breakevenPct":2.794146313002175},{"delta":0.6,"premium":1.6270090698263915,"strike":7.423623199832667,"iv":2.851505952952758,"gamma":0.739554467140729,"theta":-0.09661800640356755,"vega":0.0016298328948915666,"rho":-0.00029925108691098584,"breakevenPct":3.2284786309470013},{"delta":0.65,"premium":2.346799064868493,"strike":8.117396689029874,"iv":3.8402515440603406,"gamma":0.5669689248116495,"theta":-0.12615894519672916,"vega":0.001546905455754903,"rho":-0.00035751690211385963,"breakevenPct":3.6628109488918286},{"delta":0.7,"premium":3.066589059910594,"strike":8.81117017822708,"iv":4.828997135167922,"gamma":0.3943833824825703,"theta":-0.1556998839898907,"vega":0.0014639780166182397,"rho":-0.0004157827173167333,"breakevenPct":4.097143266836655},{"delta":0.75,"premium":3.786379054952696,"strike":9.504943667424286,"iv":5.817742726275505,"gamma":0.2217978401534908,"theta":-0.18524082278305232,"vega":0.001381050577481576,"rho":-0.00047404853251960705,"breakevenPct":4.531475584781482},{"delta":0.8,"premium":2.3047964506878413,"strike":8.120740884360782,"iv":3.9234083192419904,"gamma":0.18964801138210682,"theta":-0.12034110824851219,"vega":0.0012680289913496719,"rho":-0.0004064229567156383,"breakevenPct":2.905769053874103},{"delta":0.85,"premium":3.419530051808897,"strike":9.269530051808896,"iv":4.717730457907388,"gamma":0.10988498942603772,"theta":-0.11781282222296305,"vega":0.001056458467222934,"rho":-0.0004874867623140272,"breakevenPct":2.3372287145242163}]},"raw":{"call":[{"delta":0.15,"premium":0.3,"strike":13.497921478941997,"iv":8,"gamma":0.06418406393355831,"theta":-0.20190076776701069,"vega":0.00105478217930311,"rho":0.00003879618156351768,"breakevenPct":130.3492734380968},{"delta":0.2,"premium":0.3,"strike":11.456525359500858,"iv":7.5906773063831725,"gamma":0.08139087959063364,"theta":-0.23043991681065604,"vega":0.0012688647575812145,"rho":0.00005141244723743249,"breakevenPct":96.26920466612452},{"delta":0.25,"premium":0.3,"strike":8.560342798399963,"iv":5.365145424050326,"gamma":0.1308987469601619,"theta":-0.18476498270222175,"vega":0.001440035260847834,"rho":0.00006855947167797934,"breakevenPct":47.91891149248687},{"delta":0.3,"premium":0.27115314362191145,"strike":8.019219060365192,"iv":4.457437231219609,"gamma":0.3053979064518504,"theta":-0.15576479390246853,"vega":0.0015130230963870514,"rho":0.00008727258340869896,"breakevenPct":38.403542637514235},{"delta":0.35,"premium":0.24144418245910826,"strike":7.524069707651805,"iv":3.578198086732211,"gamma":0.48354947426650197,"theta":-0.12710741432854294,"vega":0.001583395068827696,"rho":0.00010603249855288045,"breakevenPct":29.64130033574145},{"delta":0.4,"premium":0.21173522129630507,"strike":7.028920354938418,"iv":2.698958942244813,"gamma":0.6617010420811539,"theta":-0.09845003475461735,"vega":0.0016537670412683405,"rho":0.00012479241369706197,"breakevenPct":20.87905803396866},{"delta":0.45,"premium":0.18202626013350187,"strike":6.533771002225031,"iv":1.8197197977574153,"gamma":0.8398526098958055,"theta":-0.06979265518069178,"vega":0.001724139013708985,"rho":0.00014355232884124346,"breakevenPct":12.116815732195874},{"delta":0.5,"premium":0.15231729897069868,"strike":6.0386216495116445,"iv":0.9404806532700176,"gamma":1.0180041777104571,"theta":-0.04113527560676619,"vega":0.0017945109861496296,"rho":0.00016231224398542495,"breakevenPct":3.3545734304230876},{"delta":0.55,"premium":0.21795872355185575,"strike":5.920048560527229,"iv":0.9764285119667014,"gamma":0.9345990981616371,"theta":-0.040499028789455424,"vega":0.0017200485605272284,"rho":0.00017546438609152793,"breakevenPct":2.4709062450598394},{"delta":0.6,"premium":0.29166666666666663,"strike":5.833333333333333,"iv":1.0897999999999999,"gamma":0.8290666666666668,"theta":-0.04223333333333333,"vega":0.0016333333333333334,"rho":0.00018814211789722944,"breakevenPct":2.2537562604340584},{"delta":0.65,"premium":0.3653746097814776,"strike":5.746618106139438,"iv":1.2031714880332987,"gamma":0.7235342351716962,"theta":-0.04396763787721124,"vega":0.001546618106139438,"rho":0.00020081984970293098,"breakevenPct":2.0366062758082766},{"delta":0.7,"premium":0.43908255289628845,"strike":5.659902878945543,"iv":1.3165429760665972,"gamma":0.6180018036767259,"theta":-0.04570194242108914,"vega":0.001459902878945543,"rho":0.0002134975815086325,"breakevenPct":1.8194562911824952},{"delta":0.75,"premium":0.5127904960110995,"strike":5.573187651751647,"iv":1.429914464099896,"gamma":0.5124693721817551,"theta":-0.047436246964967045,"vega":0.0013731876517516475,"rho":0.00022617531331433407,"breakevenPct":1.6023063065567134},{"delta":0.8,"premium":0.615143109245392,"strike":5.457744095531166,"iv":1.5775441308566258,"gamma":0.40457550927630637,"theta":-0.04862953431189011,"vega":0.0012647402781376142,"rho":0.00023740963787813364,"breakevenPct":1.3837596790744282},{"delta":0.85,"premium":0.8724707326132881,"strike":5.186872913038644,"iv":1.910519328655507,"gamma":0.28390569694493756,"theta":-0.04689577990092931,"vega":0.001038716420045399,"rho":0.0002408347591588227,"breakevenPct":1.1576568556249072},{"delta":0.9,"premium":1.3070447078638268,"strike":4.742955292136173,"iv":2.587971196875292,"gamma":0.15627495704488623,"theta":-0.048647942718042965,"vega":0.0007927513380419838,"rho":0.00023381868246134826,"breakevenPct":1.0016694490817963}],"put":[{"delta":0.1,"premium":0.3,"strike":3.3501327699804726,"iv":7.563222656430166,"gamma":0.051587998646170655,"theta":-0.1383836850756321,"vega":0.0007800895122875311,"rho":-0.000046149236720095614,"breakevenPct":49.07958647778844},{"delta":0.15,"premium":0.3,"strike":4.030824956126737,"iv":6.669386989667838,"gamma":0.07746864994265104,"theta":-0.16823802920362757,"vega":0.0010560883731330461,"rho":-0.00006861672384639517,"breakevenPct":37.715777026264824},{"delta":0.2,"premium":0.2758267885891076,"strike":4.693385691287139,"iv":4.771916301602823,"gamma":0.15343953568279284,"theta":-0.140117172104127,"vega":0.0012596770702780079,"rho":-0.0000844154158808384,"breakevenPct":26.251103460800806},{"delta":0.25,"premium":0.2046820320198015,"strike":5.262543743841588,"iv":2.9122702810808825,"gamma":0.2864190021057209,"theta":-0.09521329416021529,"vega":0.0014303050192821369,"rho":-0.00009759413097364483,"breakevenPct":15.561574093125435},{"delta":0.3,"premium":0.17178426207237027,"strike":5.5643147585525945,"iv":1.9674191502065341,"gamma":0.4386026750981966,"theta":-0.07127230932757023,"vega":0.0015398889868225895,"rho":-0.00011294504113115813,"breakevenPct":9.97444914056387},{"delta":0.35,"premium":0.1662664651948702,"strike":5.674670696102596,"iv":1.6774446947337545,"gamma":0.6045341150429289,"theta":-0.062338087106807764,"vega":0.0016057732353477695,"rho":-0.00012985096640560868,"breakevenPct":8.039996145113097},{"delta":0.4,"premium":0.16074866831737014,"strike":5.785026633652597,"iv":1.3874702392609746,"gamma":0.7704655549876613,"theta":-0.05340386488604529,"vega":0.0016716574838729495,"rho":-0.00014675689168005927,"breakevenPct":6.1055431496623225},{"delta":0.45,"premium":0.15523087143987008,"strike":5.895382571202599,"iv":1.097495783788195,"gamma":0.9363969949323937,"theta":-0.04446964266528282,"vega":0.0017375417323981293,"rho":-0.0001636628169545098,"breakevenPct":4.171090154211548},{"delta":0.5,"premium":0.18742907974218917,"strike":6.036076221438255,"iv":0.8740147707375941,"gamma":1.0847255517988879,"theta":-0.03753612881724439,"vega":0.0017956877731648935,"rho":-0.00018271945650523837,"breakevenPct":2.359813995057347},{"delta":0.55,"premium":0.9072190747842912,"strike":6.729849710635461,"iv":1.8627603618451771,"gamma":0.9121400094698082,"theta":-0.06707706761040601,"vega":0.00171276033402823,"rho":-0.00024098527170811216,"breakevenPct":2.794146313002175},{"delta":0.6,"premium":1.6270090698263915,"strike":7.423623199832667,"iv":2.851505952952758,"gamma":0.739554467140729,"theta":-0.09661800640356755,"vega":0.0016298328948915666,"rho":-0.00029925108691098584,"breakevenPct":3.2284786309470013},{"delta":0.65,"premium":2.346799064868493,"strike":8.117396689029874,"iv":3.8402515440603406,"gamma":0.5669689248116495,"theta":-0.12615894519672916,"vega":0.001546905455754903,"rho":-0.00035751690211385963,"breakevenPct":3.6628109488918286},{"delta":0.7,"premium":3.066589059910594,"strike":8.81117017822708,"iv":4.828997135167922,"gamma":0.3943833824825703,"theta":-0.1556998839898907,"vega":0.0014639780166182397,"rho":-0.0004157827173167333,"breakevenPct":4.097143266836655},{"delta":0.75,"premium":3.786379054952696,"strike":9.504943667424286,"iv":5.817742726275505,"gamma":0.2217978401534908,"theta":-0.18524082278305232,"vega":0.001381050577481576,"rho":-0.00047404853251960705,"breakevenPct":4.531475584781482},{"delta":0.8,"premium":2.3047964506878413,"strike":8.120740884360782,"iv":3.9234083192419904,"gamma":0.18964801138210682,"theta":-0.12034110824851219,"vega":0.0012680289913496719,"rho":-0.0004064229567156383,"breakevenPct":2.905769053874103},{"delta":0.85,"premium":3.419530051808897,"strike":9.269530051808896,"iv":4.717730457907388,"gamma":0.10988498942603772,"theta":-0.11781282222296305,"vega":0.001056458467222934,"rho":-0.0004874867623140272,"breakevenPct":2.3372287145242163}]}},"errors":["fundamentals:provider_http_429"],"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"}}