{"symbol":"KREF","url":"https://intraalpha.com/companies/KREF","capturedAt":"2026-10-22T16:54:02.946Z","state":"ready","quote":{"symbol":"KREF","last_price":5.785,"prev_close":5.48,"regular_close":5.785,"change":0.305,"change_pct":5.5657,"regular_change":0.305,"regular_change_pct":5.5657,"extended_change":0,"extended_change_pct":0,"bid":5.78,"ask":5.79,"bid_size":1200,"ask_size":1400,"volume":295849,"vwap":5.69225,"open":5.5,"high":5.79,"low":5.5,"close":5.785,"trade_count":3324,"last_trade_at":"2026-10-22T16:52:23.13401794Z","last_quote_at":"2026-10-22T16:54:00.20950908Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:53:57.81030719-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KREF","fetched_at":"2026-10-22T16:54:02.167289+00:00","name":"KKR Real Estate Finance Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"KKR Real Estate Finance Trust Inc., a mortgage real estate investment trust, focuses primarily on originating and acquiring senior loans secured by commercial real estate (CRE) assets. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":330380000,"ebitda":null,"pe_ratio":null,"peg_ratio":5.13,"book_value":10.47,"dividend_per_share":0.85,"dividend_yield":0.149,"eps":-3.26,"revenue_ttm":-72423000,"gross_profit_ttm":-102974000,"profit_margin":0,"operating_margin_ttm":1.358,"return_on_assets_ttm":-0.0283,"return_on_equity_ttm":-0.165,"quarterly_earnings_growth":-0.641,"quarterly_revenue_growth":2.451,"analyst_target_price":7.25,"analyst_number":0,"beta":0.928,"fifty_two_week_high":8.23,"fifty_two_week_low":5.09,"fifty_day_ma":6.85,"two_hundred_day_ma":6.97,"shares_outstanding":58578000,"forward_pe":11.67,"price_to_sales":326.45,"price_to_book":0.381,"ev_to_revenue":94.08,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:02.167289+00:00"},"optionObservedAt":"2026-10-22T16:41:38.812Z","bars":[{"c":5.97,"h":5.97,"l":5.91,"n":40,"o":5.91,"t":"2026-10-15T13:30:00Z","v":23347,"vw":5.946576},{"c":5.915,"h":5.935,"l":5.91,"n":58,"o":5.935,"t":"2026-10-15T13:35:00Z","v":1912,"vw":5.917143},{"c":5.93,"h":5.93,"l":5.915,"n":81,"o":5.915,"t":"2026-10-15T13:40:00Z","v":6620,"vw":5.928646},{"c":5.955,"h":5.96,"l":5.92,"n":53,"o":5.92,"t":"2026-10-15T13:45:00Z","v":2727,"vw":5.941357},{"c":6.025,"h":6.025,"l":5.96,"n":95,"o":5.96,"t":"2026-10-15T13:50:00Z","v":11431,"vw":5.987712},{"c":6.02,"h":6.03,"l":6.01,"n":63,"o":6.025,"t":"2026-10-15T13:55:00Z","v":20299,"vw":6.024529},{"c":6.045,"h":6.055,"l":6.005,"n":79,"o":6.015,"t":"2026-10-15T14:00:00Z","v":4967,"vw":6.02955},{"c":6.045,"h":6.055,"l":6.04,"n":93,"o":6.045,"t":"2026-10-15T14:05:00Z","v":7826,"vw":6.047926},{"c":6.0399,"h":6.0551,"l":6.025,"n":111,"o":6.05,"t":"2026-10-15T14:10:00Z","v":7376,"vw":6.044137},{"c":6.035,"h":6.08,"l":6.035,"n":231,"o":6.04,"t":"2026-10-15T14:15:00Z","v":18992,"vw":6.054622},{"c":6.025,"h":6.05,"l":6.02,"n":192,"o":6.04,"t":"2026-10-15T14:20:00Z","v":22766,"vw":6.041416},{"c":6.04,"h":6.045,"l":6.02,"n":186,"o":6.0201,"t":"2026-10-15T14:25:00Z","v":16303,"vw":6.029653},{"c":6.065,"h":6.075,"l":6.04,"n":215,"o":6.04,"t":"2026-10-15T14:30:00Z","v":16339,"vw":6.057983},{"c":6.075,"h":6.085,"l":6.065,"n":128,"o":6.065,"t":"2026-10-15T14:35:00Z","v":9687,"vw":6.076246},{"c":6.08,"h":6.09,"l":6.075,"n":88,"o":6.075,"t":"2026-10-15T14:40:00Z","v":6058,"vw":6.080251},{"c":6.075,"h":6.075,"l":6.06,"n":98,"o":6.075,"t":"2026-10-15T14:45:00Z","v":6155,"vw":6.067514},{"c":6.07,"h":6.075,"l":6.07,"n":68,"o":6.07,"t":"2026-10-15T14:50:00Z","v":2020,"vw":6.074333},{"c":6.065,"h":6.075,"l":6.065,"n":85,"o":6.075,"t":"2026-10-15T14:55:00Z","v":2478,"vw":6.068794},{"c":6.06,"h":6.08,"l":6.06,"n":164,"o":6.07,"t":"2026-10-15T15:00:00Z","v":11657,"vw":6.074675},{"c":6.035,"h":6.06,"l":6.03,"n":92,"o":6.06,"t":"2026-10-15T15:05:00Z","v":9089,"vw":6.042779},{"c":6.035,"h":6.045,"l":6.03,"n":64,"o":6.04,"t":"2026-10-15T15:10:00Z","v":4509,"vw":6.038461},{"c":6.025,"h":6.035,"l":6.02,"n":69,"o":6.035,"t":"2026-10-15T15:15:00Z","v":2582,"vw":6.028516},{"c":6.005,"h":6.015,"l":6,"n":104,"o":6.01,"t":"2026-10-15T15:20:00Z","v":4777,"vw":6.008312},{"c":5.995,"h":6,"l":5.99,"n":76,"o":6,"t":"2026-10-15T15:25:00Z","v":2449,"vw":5.997059},{"c":5.995,"h":5.995,"l":5.99,"n":43,"o":5.99,"t":"2026-10-15T15:30:00Z","v":2332,"vw":5.994167},{"c":6.005,"h":6.025,"l":5.995,"n":117,"o":6,"t":"2026-10-15T15:35:00Z","v":8726,"vw":6.01098},{"c":5.985,"h":6.005,"l":5.98,"n":102,"o":6.005,"t":"2026-10-15T15:40:00Z","v":3787,"vw":5.997628},{"c":5.985,"h":5.995,"l":5.98,"n":64,"o":5.985,"t":"2026-10-15T15:45:00Z","v":5112,"vw":5.989896},{"c":5.985,"h":5.995,"l":5.98,"n":135,"o":5.985,"t":"2026-10-15T15:50:00Z","v":10309,"vw":5.990655},{"c":5.975,"h":5.99,"l":5.975,"n":76,"o":5.985,"t":"2026-10-15T15:55:00Z","v":3817,"vw":5.98368},{"c":5.97,"h":5.975,"l":5.955,"n":115,"o":5.975,"t":"2026-10-15T16:00:00Z","v":7003,"vw":5.966784},{"c":5.975,"h":5.9758,"l":5.97,"n":69,"o":5.975,"t":"2026-10-15T16:05:00Z","v":2531,"vw":5.974629},{"c":5.975,"h":5.985,"l":5.97,"n":98,"o":5.98,"t":"2026-10-15T16:10:00Z","v":6800,"vw":5.979735},{"c":5.985,"h":5.985,"l":5.975,"n":100,"o":5.975,"t":"2026-10-15T16:15:00Z","v":5987,"vw":5.980573},{"c":5.985,"h":5.985,"l":5.985,"n":6,"o":5.985,"t":"2026-10-15T16:20:00Z","v":118,"vw":5.985},{"c":6.005,"h":6.005,"l":5.98,"n":113,"o":5.985,"t":"2026-10-15T16:25:00Z","v":14692,"vw":5.990985},{"c":6.025,"h":6.025,"l":6.01,"n":61,"o":6.01,"t":"2026-10-15T16:30:00Z","v":5877,"vw":6.015628},{"c":6.03,"h":6.035,"l":6.03,"n":68,"o":6.03,"t":"2026-10-15T16:35:00Z","v":4244,"vw":6.030939},{"c":6.035,"h":6.035,"l":6.03,"n":47,"o":6.035,"t":"2026-10-15T16:40:00Z","v":1503,"vw":6.033755},{"c":6.035,"h":6.035,"l":6.03,"n":54,"o":6.035,"t":"2026-10-15T16:45:00Z","v":2327,"vw":6.03402},{"c":6.025,"h":6.035,"l":6.025,"n":43,"o":6.035,"t":"2026-10-15T16:50:00Z","v":2498,"vw":6.029981},{"c":6.035,"h":6.035,"l":6.025,"n":90,"o":6.025,"t":"2026-10-15T16:55:00Z","v":6201,"vw":6.028732},{"c":6.035,"h":6.035,"l":6.035,"n":25,"o":6.035,"t":"2026-10-15T17:00:00Z","v":1325,"vw":6.035},{"c":6.03,"h":6.035,"l":6.03,"n":48,"o":6.035,"t":"2026-10-15T17:05:00Z","v":1783,"vw":6.034569},{"c":6.02,"h":6.035,"l":6.01,"n":186,"o":6.035,"t":"2026-10-15T17:10:00Z","v":11250,"vw":6.02758},{"c":6.03,"h":6.03,"l":6.015,"n":176,"o":6.02,"t":"2026-10-15T17:15:00Z","v":7650,"vw":6.023034},{"c":6.025,"h":6.045,"l":6.02,"n":195,"o":6.025,"t":"2026-10-15T17:20:00Z","v":17806,"vw":6.034392},{"c":6.01,"h":6.025,"l":6.01,"n":66,"o":6.025,"t":"2026-10-15T17:25:00Z","v":2720,"vw":6.021689},{"c":6.015,"h":6.015,"l":6.01,"n":50,"o":6.015,"t":"2026-10-15T17:30:00Z","v":1747,"vw":6.01375},{"c":6.025,"h":6.025,"l":6.015,"n":203,"o":6.015,"t":"2026-10-15T17:35:00Z","v":12132,"vw":6.019461},{"c":6.01,"h":6.025,"l":6.01,"n":181,"o":6.025,"t":"2026-10-15T17:40:00Z","v":12527,"vw":6.01976},{"c":6.005,"h":6.01,"l":6.0013,"n":120,"o":6.005,"t":"2026-10-15T17:45:00Z","v":10063,"vw":6.005911},{"c":6.005,"h":6.005,"l":5.985,"n":323,"o":6.005,"t":"2026-10-15T17:50:00Z","v":32608,"vw":5.99662},{"c":6.005,"h":6.025,"l":6.005,"n":214,"o":6.005,"t":"2026-10-15T17:55:00Z","v":17010,"vw":6.012216},{"c":5.99,"h":6.005,"l":5.98,"n":189,"o":6.005,"t":"2026-10-15T18:00:00Z","v":16579,"vw":5.992798},{"c":5.985,"h":5.99,"l":5.985,"n":116,"o":5.99,"t":"2026-10-15T18:05:00Z","v":11327,"vw":5.98706},{"c":5.985,"h":5.995,"l":5.985,"n":222,"o":5.985,"t":"2026-10-15T18:10:00Z","v":17669,"vw":5.988946},{"c":6.005,"h":6.005,"l":5.985,"n":198,"o":5.985,"t":"2026-10-15T18:15:00Z","v":16290,"vw":5.995498},{"c":6.015,"h":6.025,"l":6.005,"n":156,"o":6.005,"t":"2026-10-15T18:20:00Z","v":11550,"vw":6.011969},{"c":6.025,"h":6.025,"l":6.02,"n":118,"o":6.025,"t":"2026-10-15T18:25:00Z","v":7364,"vw":6.024215},{"c":6.005,"h":6.025,"l":6.005,"n":165,"o":6.025,"t":"2026-10-15T18:30:00Z","v":16533,"vw":6.014748},{"c":6.005,"h":6.005,"l":6,"n":147,"o":6.005,"t":"2026-10-15T18:35:00Z","v":9582,"vw":6.004858},{"c":6.015,"h":6.02,"l":6.005,"n":173,"o":6.005,"t":"2026-10-15T18:40:00Z","v":14281,"vw":6.014016},{"c":6.015,"h":6.02,"l":6.015,"n":130,"o":6.015,"t":"2026-10-15T18:45:00Z","v":7997,"vw":6.01574},{"c":6.015,"h":6.02,"l":6.01,"n":137,"o":6.015,"t":"2026-10-15T18:50:00Z","v":8390,"vw":6.014864},{"c":5.995,"h":6.015,"l":5.99,"n":257,"o":6.015,"t":"2026-10-15T18:55:00Z","v":25482,"vw":6.006449},{"c":5.9904,"h":6.005,"l":5.99,"n":138,"o":5.99,"t":"2026-10-15T19:00:00Z","v":20027,"vw":5.997115},{"c":5.9715,"h":5.995,"l":5.955,"n":277,"o":5.995,"t":"2026-10-15T19:05:00Z","v":53584,"vw":5.966263},{"c":5.985,"h":5.985,"l":5.97,"n":179,"o":5.975,"t":"2026-10-15T19:10:00Z","v":23941,"vw":5.98069},{"c":5.97,"h":5.985,"l":5.97,"n":158,"o":5.985,"t":"2026-10-15T19:15:00Z","v":14036,"vw":5.979305},{"c":5.99,"h":5.995,"l":5.975,"n":248,"o":5.98,"t":"2026-10-15T19:20:00Z","v":36227,"vw":5.986808},{"c":5.985,"h":5.995,"l":5.985,"n":148,"o":5.995,"t":"2026-10-15T19:25:00Z","v":13363,"vw":5.98952},{"c":5.985,"h":5.985,"l":5.98,"n":145,"o":5.98,"t":"2026-10-15T19:30:00Z","v":8478,"vw":5.98473},{"c":5.98,"h":5.99,"l":5.96,"n":359,"o":5.98,"t":"2026-10-15T19:35:00Z","v":43990,"vw":5.974718},{"c":5.975,"h":5.98,"l":5.935,"n":593,"o":5.975,"t":"2026-10-15T19:40:00Z","v":78313,"vw":5.967119},{"c":5.985,"h":5.985,"l":5.97,"n":254,"o":5.975,"t":"2026-10-15T19:45:00Z","v":27249,"vw":5.978359},{"c":6.005,"h":6.01,"l":5.985,"n":740,"o":5.99,"t":"2026-10-15T19:50:00Z","v":72961,"vw":6.001335},{"c":5.965,"h":6.01,"l":5.95,"n":996,"o":6.01,"t":"2026-10-15T19:55:00Z","v":139032,"vw":5.963797},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-10-15T20:00:00Z","v":146441,"vw":5.97},{"c":6.07,"h":6.07,"l":6,"n":4,"o":6,"t":"2026-10-15T23:30:00Z","v":202,"vw":6.035},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T13:05:00Z","v":200,"vw":5.95},{"c":5.905,"h":5.955,"l":5.88,"n":55,"o":5.91,"t":"2026-10-16T13:30:00Z","v":20271,"vw":5.906749},{"c":5.93,"h":5.93,"l":5.89,"n":99,"o":5.89,"t":"2026-10-16T13:35:00Z","v":25996,"vw":5.902528},{"c":5.94,"h":5.96,"l":5.94,"n":51,"o":5.95,"t":"2026-10-16T13:40:00Z","v":5721,"vw":5.943564},{"c":5.98,"h":5.98,"l":5.94,"n":82,"o":5.94,"t":"2026-10-16T13:45:00Z","v":7444,"vw":5.967303},{"c":5.98,"h":5.995,"l":5.96,"n":307,"o":5.98,"t":"2026-10-16T13:50:00Z","v":48822,"vw":5.973246},{"c":5.99,"h":5.995,"l":5.98,"n":110,"o":5.98,"t":"2026-10-16T13:55:00Z","v":9007,"vw":5.98988},{"c":5.945,"h":6,"l":5.935,"n":85,"o":5.995,"t":"2026-10-16T14:00:00Z","v":6480,"vw":5.977844},{"c":5.945,"h":5.96,"l":5.945,"n":77,"o":5.945,"t":"2026-10-16T14:05:00Z","v":3728,"vw":5.95572},{"c":5.965,"h":5.98,"l":5.945,"n":80,"o":5.945,"t":"2026-10-16T14:10:00Z","v":5005,"vw":5.963451},{"c":5.975,"h":5.975,"l":5.965,"n":85,"o":5.965,"t":"2026-10-16T14:15:00Z","v":6744,"vw":5.969406},{"c":5.985,"h":5.995,"l":5.97,"n":80,"o":5.975,"t":"2026-10-16T14:20:00Z","v":4273,"vw":5.980192},{"c":5.985,"h":5.985,"l":5.985,"n":24,"o":5.985,"t":"2026-10-16T14:25:00Z","v":754,"vw":5.985},{"c":5.99,"h":5.99,"l":5.985,"n":82,"o":5.985,"t":"2026-10-16T14:30:00Z","v":3899,"vw":5.986909},{"c":5.98,"h":5.99,"l":5.975,"n":52,"o":5.99,"t":"2026-10-16T14:35:00Z","v":3111,"vw":5.980422},{"c":5.985,"h":6.01,"l":5.985,"n":101,"o":5.985,"t":"2026-10-16T14:40:00Z","v":6611,"vw":5.995712},{"c":5.995,"h":5.995,"l":5.985,"n":60,"o":5.985,"t":"2026-10-16T14:45:00Z","v":1986,"vw":5.99208},{"c":5.99,"h":6.005,"l":5.985,"n":118,"o":5.995,"t":"2026-10-16T14:50:00Z","v":6784,"vw":5.992389},{"c":5.995,"h":5.995,"l":5.995,"n":11,"o":5.995,"t":"2026-10-16T14:55:00Z","v":137,"vw":5.995},{"c":6.01,"h":6.01,"l":5.995,"n":80,"o":5.995,"t":"2026-10-16T15:00:00Z","v":3599,"vw":5.999527},{"c":6.02,"h":6.035,"l":6.015,"n":118,"o":6.02,"t":"2026-10-16T15:05:00Z","v":4791,"vw":6.022588},{"c":6.035,"h":6.035,"l":6.025,"n":59,"o":6.0286,"t":"2026-10-16T15:10:00Z","v":2746,"vw":6.030745},{"c":6.025,"h":6.035,"l":6.025,"n":84,"o":6.035,"t":"2026-10-16T15:15:00Z","v":3575,"vw":6.031923},{"c":6.015,"h":6.025,"l":6.01,"n":66,"o":6.02,"t":"2026-10-16T15:20:00Z","v":3906,"vw":6.021157},{"c":6.015,"h":6.015,"l":6.015,"n":37,"o":6.015,"t":"2026-10-16T15:25:00Z","v":1269,"vw":6.015},{"c":6.03,"h":6.03,"l":6.02,"n":57,"o":6.02,"t":"2026-10-16T15:30:00Z","v":3721,"vw":6.021477},{"c":6.015,"h":6.025,"l":6.015,"n":122,"o":6.025,"t":"2026-10-16T15:35:00Z","v":5152,"vw":6.017672},{"c":6.01,"h":6.015,"l":6.01,"n":62,"o":6.015,"t":"2026-10-16T15:40:00Z","v":1296,"vw":6.012545},{"c":6.01,"h":6.015,"l":6.01,"n":66,"o":6.015,"t":"2026-10-16T15:45:00Z","v":2907,"vw":6.013668},{"c":5.9904,"h":6.005,"l":5.99,"n":65,"o":6.005,"t":"2026-10-16T15:50:00Z","v":4672,"vw":5.993886},{"c":5.975,"h":5.995,"l":5.975,"n":164,"o":5.995,"t":"2026-10-16T15:55:00Z","v":30322,"vw":5.98574},{"c":5.99,"h":5.99,"l":5.975,"n":93,"o":5.975,"t":"2026-10-16T16:00:00Z","v":5518,"vw":5.97724},{"c":5.99,"h":5.99,"l":5.985,"n":52,"o":5.985,"t":"2026-10-16T16:05:00Z","v":3790,"vw":5.986086},{"c":5.9895,"h":5.9895,"l":5.975,"n":157,"o":5.985,"t":"2026-10-16T16:10:00Z","v":13227,"vw":5.983657},{"c":5.975,"h":5.985,"l":5.97,"n":83,"o":5.985,"t":"2026-10-16T16:15:00Z","v":4808,"vw":5.981987},{"c":5.965,"h":5.97,"l":5.96,"n":93,"o":5.97,"t":"2026-10-16T16:20:00Z","v":4185,"vw":5.964895},{"c":5.965,"h":5.965,"l":5.96,"n":45,"o":5.965,"t":"2026-10-16T16:25:00Z","v":2267,"vw":5.962488},{"c":5.965,"h":5.97,"l":5.96,"n":82,"o":5.965,"t":"2026-10-16T16:30:00Z","v":4611,"vw":5.964269},{"c":5.955,"h":5.975,"l":5.9503,"n":197,"o":5.965,"t":"2026-10-16T16:35:00Z","v":20713,"vw":5.966429},{"c":5.925,"h":5.96,"l":5.925,"n":100,"o":5.96,"t":"2026-10-16T16:40:00Z","v":15413,"vw":5.954315},{"c":5.925,"h":5.925,"l":5.915,"n":124,"o":5.925,"t":"2026-10-16T16:45:00Z","v":8787,"vw":5.920527},{"c":5.905,"h":5.925,"l":5.905,"n":118,"o":5.925,"t":"2026-10-16T16:50:00Z","v":9185,"vw":5.914728},{"c":5.9054,"h":5.92,"l":5.905,"n":81,"o":5.905,"t":"2026-10-16T16:55:00Z","v":7053,"vw":5.912425},{"c":5.875,"h":5.905,"l":5.875,"n":99,"o":5.905,"t":"2026-10-16T17:00:00Z","v":18615,"vw":5.8901},{"c":5.87,"h":5.88,"l":5.855,"n":111,"o":5.88,"t":"2026-10-16T17:05:00Z","v":7334,"vw":5.861071},{"c":5.865,"h":5.87,"l":5.865,"n":128,"o":5.87,"t":"2026-10-16T17:10:00Z","v":12605,"vw":5.86972},{"c":5.865,"h":5.87,"l":5.86,"n":113,"o":5.865,"t":"2026-10-16T17:15:00Z","v":6873,"vw":5.864652},{"c":5.865,"h":5.865,"l":5.86,"n":72,"o":5.865,"t":"2026-10-16T17:20:00Z","v":3680,"vw":5.861079},{"c":5.855,"h":5.86,"l":5.855,"n":56,"o":5.86,"t":"2026-10-16T17:25:00Z","v":2728,"vw":5.857944},{"c":5.855,"h":5.865,"l":5.855,"n":118,"o":5.855,"t":"2026-10-16T17:30:00Z","v":7946,"vw":5.860389},{"c":5.845,"h":5.86,"l":5.845,"n":140,"o":5.86,"t":"2026-10-16T17:35:00Z","v":9205,"vw":5.853058},{"c":5.865,"h":5.87,"l":5.845,"n":192,"o":5.845,"t":"2026-10-16T17:40:00Z","v":14184,"vw":5.858927},{"c":5.845,"h":5.865,"l":5.845,"n":78,"o":5.865,"t":"2026-10-16T17:45:00Z","v":4097,"vw":5.852383},{"c":5.825,"h":5.845,"l":5.825,"n":99,"o":5.845,"t":"2026-10-16T17:50:00Z","v":4170,"vw":5.828157},{"c":5.815,"h":5.825,"l":5.815,"n":30,"o":5.825,"t":"2026-10-16T17:55:00Z","v":1485,"vw":5.820355},{"c":5.84,"h":5.84,"l":5.81,"n":179,"o":5.81,"t":"2026-10-16T18:00:00Z","v":14584,"vw":5.829615},{"c":5.845,"h":5.845,"l":5.835,"n":63,"o":5.84,"t":"2026-10-16T18:05:00Z","v":4511,"vw":5.839619},{"c":5.825,"h":5.84,"l":5.825,"n":107,"o":5.84,"t":"2026-10-16T18:10:00Z","v":7700,"vw":5.83404},{"c":5.8,"h":5.825,"l":5.8,"n":109,"o":5.825,"t":"2026-10-16T18:15:00Z","v":6450,"vw":5.817225},{"c":5.815,"h":5.815,"l":5.8,"n":186,"o":5.805,"t":"2026-10-16T18:20:00Z","v":12067,"vw":5.809026},{"c":5.815,"h":5.815,"l":5.81,"n":68,"o":5.815,"t":"2026-10-16T18:25:00Z","v":3879,"vw":5.813875},{"c":5.815,"h":5.8299,"l":5.81,"n":154,"o":5.81,"t":"2026-10-16T18:30:00Z","v":8006,"vw":5.821308},{"c":5.825,"h":5.825,"l":5.815,"n":116,"o":5.815,"t":"2026-10-16T18:35:00Z","v":7296,"vw":5.822034},{"c":5.855,"h":5.855,"l":5.825,"n":158,"o":5.825,"t":"2026-10-16T18:40:00Z","v":15846,"vw":5.839768},{"c":5.815,"h":5.855,"l":5.815,"n":157,"o":5.855,"t":"2026-10-16T18:45:00Z","v":18021,"vw":5.846415},{"c":5.825,"h":5.825,"l":5.815,"n":134,"o":5.815,"t":"2026-10-16T18:50:00Z","v":8929,"vw":5.819282},{"c":5.825,"h":5.825,"l":5.81,"n":117,"o":5.825,"t":"2026-10-16T18:55:00Z","v":9381,"vw":5.818376},{"c":5.8,"h":5.82,"l":5.8,"n":136,"o":5.82,"t":"2026-10-16T19:00:00Z","v":9561,"vw":5.8139},{"c":5.815,"h":5.825,"l":5.805,"n":202,"o":5.805,"t":"2026-10-16T19:05:00Z","v":10982,"vw":5.813786},{"c":5.81,"h":5.815,"l":5.81,"n":109,"o":5.815,"t":"2026-10-16T19:10:00Z","v":5935,"vw":5.814006},{"c":5.815,"h":5.82,"l":5.81,"n":132,"o":5.815,"t":"2026-10-16T19:15:00Z","v":8080,"vw":5.816557},{"c":5.825,"h":5.825,"l":5.815,"n":200,"o":5.815,"t":"2026-10-16T19:20:00Z","v":13751,"vw":5.822876},{"c":5.815,"h":5.83,"l":5.815,"n":221,"o":5.825,"t":"2026-10-16T19:25:00Z","v":26072,"vw":5.819528},{"c":5.815,"h":5.82,"l":5.815,"n":140,"o":5.815,"t":"2026-10-16T19:30:00Z","v":9060,"vw":5.817605},{"c":5.795,"h":5.815,"l":5.79,"n":244,"o":5.815,"t":"2026-10-16T19:35:00Z","v":15526,"vw":5.80009},{"c":5.78,"h":5.795,"l":5.78,"n":204,"o":5.795,"t":"2026-10-16T19:40:00Z","v":12416,"vw":5.789477},{"c":5.765,"h":5.785,"l":5.765,"n":278,"o":5.785,"t":"2026-10-16T19:45:00Z","v":22456,"vw":5.775902},{"c":5.795,"h":5.8,"l":5.765,"n":369,"o":5.765,"t":"2026-10-16T19:50:00Z","v":38246,"vw":5.787548},{"c":5.79,"h":5.815,"l":5.79,"n":1004,"o":5.79,"t":"2026-10-16T19:55:00Z","v":91577,"vw":5.802329},{"c":5.8,"h":5.8,"l":5.792,"n":9,"o":5.792,"t":"2026-10-16T20:00:00Z","v":138898,"vw":5.799983},{"c":5.735,"h":5.81,"l":5.735,"n":100,"o":5.8,"t":"2026-10-19T13:30:00Z","v":25971,"vw":5.785564},{"c":5.78,"h":5.79,"l":5.735,"n":71,"o":5.735,"t":"2026-10-19T13:35:00Z","v":7537,"vw":5.775619},{"c":5.78,"h":5.78,"l":5.76,"n":20,"o":5.765,"t":"2026-10-19T13:40:00Z","v":3751,"vw":5.765},{"c":5.77,"h":5.78,"l":5.76,"n":64,"o":5.76,"t":"2026-10-19T13:45:00Z","v":6528,"vw":5.767519},{"c":5.72,"h":5.77,"l":5.72,"n":80,"o":5.77,"t":"2026-10-19T13:50:00Z","v":7459,"vw":5.746853},{"c":5.72,"h":5.72,"l":5.7,"n":57,"o":5.71,"t":"2026-10-19T13:55:00Z","v":6901,"vw":5.707785},{"c":5.75,"h":5.75,"l":5.73,"n":65,"o":5.73,"t":"2026-10-19T14:00:00Z","v":4818,"vw":5.74575},{"c":5.77,"h":5.78,"l":5.76,"n":44,"o":5.76,"t":"2026-10-19T14:05:00Z","v":1645,"vw":5.769792},{"c":5.75,"h":5.76,"l":5.745,"n":50,"o":5.755,"t":"2026-10-19T14:10:00Z","v":3950,"vw":5.755512},{"c":5.75,"h":5.765,"l":5.745,"n":57,"o":5.76,"t":"2026-10-19T14:15:00Z","v":3767,"vw":5.752577},{"c":5.73,"h":5.74,"l":5.73,"n":62,"o":5.74,"t":"2026-10-19T14:20:00Z","v":3708,"vw":5.734161},{"c":5.72,"h":5.735,"l":5.72,"n":116,"o":5.735,"t":"2026-10-19T14:25:00Z","v":5096,"vw":5.724282},{"c":5.715,"h":5.715,"l":5.71,"n":43,"o":5.71,"t":"2026-10-19T14:30:00Z","v":2458,"vw":5.710741},{"c":5.715,"h":5.715,"l":5.71,"n":49,"o":5.715,"t":"2026-10-19T14:35:00Z","v":3999,"vw":5.713651},{"c":5.695,"h":5.71,"l":5.69,"n":90,"o":5.705,"t":"2026-10-19T14:40:00Z","v":3569,"vw":5.701324},{"c":5.675,"h":5.695,"l":5.67,"n":101,"o":5.695,"t":"2026-10-19T14:45:00Z","v":3017,"vw":5.685456},{"c":5.655,"h":5.67,"l":5.655,"n":46,"o":5.67,"t":"2026-10-19T14:50:00Z","v":1914,"vw":5.66746},{"c":5.67,"h":5.675,"l":5.66,"n":119,"o":5.66,"t":"2026-10-19T14:55:00Z","v":4800,"vw":5.66635},{"c":5.68,"h":5.68,"l":5.67,"n":58,"o":5.67,"t":"2026-10-19T15:00:00Z","v":2135,"vw":5.679337},{"c":5.69,"h":5.69,"l":5.67,"n":79,"o":5.68,"t":"2026-10-19T15:05:00Z","v":3663,"vw":5.683511},{"c":5.705,"h":5.705,"l":5.69,"n":44,"o":5.69,"t":"2026-10-19T15:10:00Z","v":1501,"vw":5.69915},{"c":5.695,"h":5.7,"l":5.695,"n":57,"o":5.7,"t":"2026-10-19T15:15:00Z","v":1845,"vw":5.696147},{"c":5.7,"h":5.7,"l":5.685,"n":90,"o":5.69,"t":"2026-10-19T15:20:00Z","v":2835,"vw":5.691122},{"c":5.69,"h":5.695,"l":5.685,"n":82,"o":5.695,"t":"2026-10-19T15:25:00Z","v":2358,"vw":5.69125},{"c":5.69,"h":5.695,"l":5.69,"n":53,"o":5.695,"t":"2026-10-19T15:30:00Z","v":2119,"vw":5.691956},{"c":5.685,"h":5.69,"l":5.685,"n":40,"o":5.69,"t":"2026-10-19T15:35:00Z","v":1161,"vw":5.687},{"c":5.68,"h":5.685,"l":5.68,"n":52,"o":5.685,"t":"2026-10-19T15:40:00Z","v":1890,"vw":5.683182},{"c":5.665,"h":5.675,"l":5.665,"n":31,"o":5.675,"t":"2026-10-19T15:45:00Z","v":1337,"vw":5.67},{"c":5.655,"h":5.665,"l":5.65,"n":95,"o":5.665,"t":"2026-10-19T15:50:00Z","v":5406,"vw":5.658233},{"c":5.645,"h":5.65,"l":5.645,"n":52,"o":5.65,"t":"2026-10-19T15:55:00Z","v":979,"vw":5.649065},{"c":5.61,"h":5.64,"l":5.61,"n":85,"o":5.64,"t":"2026-10-19T16:00:00Z","v":4555,"vw":5.624217},{"c":5.615,"h":5.615,"l":5.605,"n":83,"o":5.615,"t":"2026-10-19T16:05:00Z","v":4318,"vw":5.611428},{"c":5.615,"h":5.6198,"l":5.615,"n":39,"o":5.615,"t":"2026-10-19T16:10:00Z","v":760,"vw":5.61596},{"c":5.615,"h":5.625,"l":5.61,"n":221,"o":5.62,"t":"2026-10-19T16:15:00Z","v":13331,"vw":5.618977},{"c":5.615,"h":5.615,"l":5.615,"n":46,"o":5.615,"t":"2026-10-19T16:20:00Z","v":871,"vw":5.615},{"c":5.615,"h":5.625,"l":5.6112,"n":111,"o":5.615,"t":"2026-10-19T16:25:00Z","v":6418,"vw":5.618813},{"c":5.605,"h":5.615,"l":5.605,"n":77,"o":5.61,"t":"2026-10-19T16:30:00Z","v":3479,"vw":5.610022},{"c":5.585,"h":5.6,"l":5.585,"n":65,"o":5.6,"t":"2026-10-19T16:35:00Z","v":2798,"vw":5.59427},{"c":5.585,"h":5.59,"l":5.585,"n":64,"o":5.585,"t":"2026-10-19T16:40:00Z","v":2713,"vw":5.586476},{"c":5.585,"h":5.59,"l":5.5815,"n":57,"o":5.5815,"t":"2026-10-19T16:45:00Z","v":2219,"vw":5.58572},{"c":5.585,"h":5.59,"l":5.585,"n":55,"o":5.585,"t":"2026-10-19T16:50:00Z","v":1457,"vw":5.585619},{"c":5.58,"h":5.595,"l":5.58,"n":114,"o":5.585,"t":"2026-10-19T16:55:00Z","v":6000,"vw":5.588307},{"c":5.56,"h":5.575,"l":5.56,"n":88,"o":5.575,"t":"2026-10-19T17:00:00Z","v":2824,"vw":5.568165},{"c":5.555,"h":5.57,"l":5.555,"n":101,"o":5.565,"t":"2026-10-19T17:05:00Z","v":3591,"vw":5.560383},{"c":5.555,"h":5.555,"l":5.54,"n":138,"o":5.555,"t":"2026-10-19T17:10:00Z","v":12164,"vw":5.55027},{"c":5.555,"h":5.565,"l":5.555,"n":82,"o":5.56,"t":"2026-10-19T17:15:00Z","v":5948,"vw":5.559461},{"c":5.555,"h":5.555,"l":5.555,"n":30,"o":5.555,"t":"2026-10-19T17:20:00Z","v":1035,"vw":5.555},{"c":5.565,"h":5.565,"l":5.555,"n":79,"o":5.555,"t":"2026-10-19T17:25:00Z","v":4452,"vw":5.559099},{"c":5.5609,"h":5.58,"l":5.56,"n":128,"o":5.565,"t":"2026-10-19T17:30:00Z","v":10568,"vw":5.569263},{"c":5.575,"h":5.575,"l":5.56,"n":72,"o":5.5651,"t":"2026-10-19T17:35:00Z","v":5560,"vw":5.565509},{"c":5.575,"h":5.59,"l":5.575,"n":84,"o":5.575,"t":"2026-10-19T17:40:00Z","v":6019,"vw":5.578461},{"c":5.565,"h":5.575,"l":5.56,"n":60,"o":5.575,"t":"2026-10-19T17:45:00Z","v":9248,"vw":5.569521},{"c":5.565,"h":5.565,"l":5.555,"n":110,"o":5.565,"t":"2026-10-19T17:50:00Z","v":4396,"vw":5.560633},{"c":5.565,"h":5.57,"l":5.565,"n":41,"o":5.57,"t":"2026-10-19T17:55:00Z","v":990,"vw":5.56625},{"c":5.555,"h":5.565,"l":5.555,"n":60,"o":5.565,"t":"2026-10-19T18:00:00Z","v":4692,"vw":5.556539},{"c":5.55,"h":5.555,"l":5.545,"n":135,"o":5.555,"t":"2026-10-19T18:05:00Z","v":6614,"vw":5.549771},{"c":5.55,"h":5.55,"l":5.5412,"n":74,"o":5.55,"t":"2026-10-19T18:10:00Z","v":2578,"vw":5.544312},{"c":5.545,"h":5.555,"l":5.545,"n":75,"o":5.55,"t":"2026-10-19T18:15:00Z","v":4846,"vw":5.54943},{"c":5.525,"h":5.565,"l":5.515,"n":212,"o":5.545,"t":"2026-10-19T18:20:00Z","v":38406,"vw":5.545363},{"c":5.54,"h":5.54,"l":5.52,"n":180,"o":5.525,"t":"2026-10-19T18:25:00Z","v":23238,"vw":5.52576},{"c":5.615,"h":5.62,"l":5.545,"n":506,"o":5.545,"t":"2026-10-19T18:30:00Z","v":53416,"vw":5.587269},{"c":5.605,"h":5.615,"l":5.585,"n":352,"o":5.615,"t":"2026-10-19T18:35:00Z","v":30153,"vw":5.603796},{"c":5.605,"h":5.61,"l":5.6,"n":77,"o":5.605,"t":"2026-10-19T18:40:00Z","v":4983,"vw":5.606298},{"c":5.605,"h":5.605,"l":5.605,"n":40,"o":5.605,"t":"2026-10-19T18:45:00Z","v":1999,"vw":5.605},{"c":5.595,"h":5.6,"l":5.59,"n":91,"o":5.6,"t":"2026-10-19T18:50:00Z","v":4602,"vw":5.597203},{"c":5.63,"h":5.63,"l":5.595,"n":262,"o":5.595,"t":"2026-10-19T18:55:00Z","v":27658,"vw":5.606256},{"c":5.65,"h":5.65,"l":5.64,"n":150,"o":5.64,"t":"2026-10-19T19:00:00Z","v":12599,"vw":5.644183},{"c":5.645,"h":5.65,"l":5.625,"n":501,"o":5.645,"t":"2026-10-19T19:05:00Z","v":57193,"vw":5.638943},{"c":5.675,"h":5.675,"l":5.645,"n":196,"o":5.645,"t":"2026-10-19T19:10:00Z","v":15703,"vw":5.65837},{"c":5.68,"h":5.68,"l":5.67,"n":125,"o":5.675,"t":"2026-10-19T19:15:00Z","v":11900,"vw":5.673443},{"c":5.715,"h":5.72,"l":5.675,"n":281,"o":5.68,"t":"2026-10-19T19:20:00Z","v":26092,"vw":5.687135},{"c":5.695,"h":5.715,"l":5.695,"n":133,"o":5.715,"t":"2026-10-19T19:25:00Z","v":6724,"vw":5.701034},{"c":5.705,"h":5.71,"l":5.6925,"n":178,"o":5.695,"t":"2026-10-19T19:30:00Z","v":21171,"vw":5.699427},{"c":5.725,"h":5.725,"l":5.7,"n":192,"o":5.71,"t":"2026-10-19T19:35:00Z","v":16286,"vw":5.708141},{"c":5.75,"h":5.78,"l":5.73,"n":400,"o":5.73,"t":"2026-10-19T19:40:00Z","v":55340,"vw":5.757674},{"c":5.755,"h":5.795,"l":5.75,"n":794,"o":5.76,"t":"2026-10-19T19:45:00Z","v":119485,"vw":5.766341},{"c":5.74,"h":5.765,"l":5.74,"n":343,"o":5.755,"t":"2026-10-19T19:50:00Z","v":36283,"vw":5.753689},{"c":5.68,"h":5.735,"l":5.68,"n":1191,"o":5.735,"t":"2026-10-19T19:55:00Z","v":182784,"vw":5.700606},{"c":5.69,"h":5.69,"l":5.69,"n":9,"o":5.69,"t":"2026-10-19T20:00:00Z","v":175341,"vw":5.69},{"c":5.695,"h":5.695,"l":5.67,"n":17,"o":5.67,"t":"2026-10-20T13:30:00Z","v":4578,"vw":5.671149},{"c":5.785,"h":5.81,"l":5.76,"n":97,"o":5.76,"t":"2026-10-20T13:35:00Z","v":8285,"vw":5.781824},{"c":5.77,"h":5.81,"l":5.765,"n":45,"o":5.8,"t":"2026-10-20T13:40:00Z","v":2514,"vw":5.790267},{"c":5.82,"h":5.82,"l":5.77,"n":79,"o":5.79,"t":"2026-10-20T13:45:00Z","v":3249,"vw":5.796691},{"c":5.81,"h":5.83,"l":5.81,"n":6,"o":5.83,"t":"2026-10-20T13:50:00Z","v":224,"vw":5.82},{"c":5.83,"h":5.83,"l":5.81,"n":48,"o":5.82,"t":"2026-10-20T13:55:00Z","v":4242,"vw":5.816794},{"c":5.805,"h":5.84,"l":5.805,"n":35,"o":5.83,"t":"2026-10-20T14:00:00Z","v":2068,"vw":5.82875},{"c":5.805,"h":5.81,"l":5.78,"n":72,"o":5.8001,"t":"2026-10-20T14:05:00Z","v":7086,"vw":5.795966},{"c":5.8,"h":5.805,"l":5.8,"n":17,"o":5.805,"t":"2026-10-20T14:10:00Z","v":872,"vw":5.80375},{"c":5.785,"h":5.805,"l":5.775,"n":91,"o":5.8,"t":"2026-10-20T14:15:00Z","v":5619,"vw":5.792475},{"c":5.85,"h":5.85,"l":5.79,"n":100,"o":5.79,"t":"2026-10-20T14:20:00Z","v":6287,"vw":5.833152},{"c":5.875,"h":5.875,"l":5.855,"n":69,"o":5.855,"t":"2026-10-20T14:25:00Z","v":5386,"vw":5.867549},{"c":5.805,"h":5.875,"l":5.805,"n":157,"o":5.875,"t":"2026-10-20T14:30:00Z","v":11841,"vw":5.848637},{"c":5.79,"h":5.8,"l":5.775,"n":110,"o":5.8,"t":"2026-10-20T14:35:00Z","v":7089,"vw":5.789265},{"c":5.805,"h":5.805,"l":5.785,"n":64,"o":5.79,"t":"2026-10-20T14:40:00Z","v":3411,"vw":5.796397},{"c":5.825,"h":5.825,"l":5.805,"n":112,"o":5.805,"t":"2026-10-20T14:45:00Z","v":7447,"vw":5.811495},{"c":5.835,"h":5.835,"l":5.815,"n":64,"o":5.82,"t":"2026-10-20T14:50:00Z","v":3332,"vw":5.824817},{"c":5.825,"h":5.835,"l":5.825,"n":105,"o":5.83,"t":"2026-10-20T14:55:00Z","v":6647,"vw":5.830027},{"c":5.8,"h":5.835,"l":5.8,"n":88,"o":5.825,"t":"2026-10-20T15:00:00Z","v":9727,"vw":5.824275},{"c":5.805,"h":5.815,"l":5.785,"n":169,"o":5.8,"t":"2026-10-20T15:05:00Z","v":10982,"vw":5.800395},{"c":5.79,"h":5.81,"l":5.785,"n":114,"o":5.81,"t":"2026-10-20T15:10:00Z","v":7533,"vw":5.796088},{"c":5.795,"h":5.795,"l":5.79,"n":45,"o":5.7902,"t":"2026-10-20T15:15:00Z","v":2919,"vw":5.792151},{"c":5.805,"h":5.805,"l":5.77,"n":177,"o":5.795,"t":"2026-10-20T15:20:00Z","v":10441,"vw":5.783999},{"c":5.795,"h":5.805,"l":5.795,"n":76,"o":5.805,"t":"2026-10-20T15:25:00Z","v":3499,"vw":5.798182},{"c":5.785,"h":5.795,"l":5.785,"n":26,"o":5.795,"t":"2026-10-20T15:30:00Z","v":3440,"vw":5.792375},{"c":5.755,"h":5.783,"l":5.755,"n":149,"o":5.78,"t":"2026-10-20T15:35:00Z","v":12899,"vw":5.772245},{"c":5.77,"h":5.775,"l":5.76,"n":99,"o":5.76,"t":"2026-10-20T15:40:00Z","v":7198,"vw":5.769186},{"c":5.755,"h":5.765,"l":5.755,"n":40,"o":5.76,"t":"2026-10-20T15:45:00Z","v":2154,"vw":5.760333},{"c":5.755,"h":5.755,"l":5.75,"n":67,"o":5.75,"t":"2026-10-20T15:50:00Z","v":1876,"vw":5.75418},{"c":5.73,"h":5.755,"l":5.73,"n":103,"o":5.755,"t":"2026-10-20T15:55:00Z","v":6641,"vw":5.749367},{"c":5.725,"h":5.735,"l":5.725,"n":66,"o":5.735,"t":"2026-10-20T16:00:00Z","v":4503,"vw":5.731739},{"c":5.705,"h":5.725,"l":5.705,"n":107,"o":5.725,"t":"2026-10-20T16:05:00Z","v":8637,"vw":5.71169},{"c":5.705,"h":5.705,"l":5.7,"n":64,"o":5.705,"t":"2026-10-20T16:10:00Z","v":2051,"vw":5.704259},{"c":5.695,"h":5.705,"l":5.695,"n":68,"o":5.705,"t":"2026-10-20T16:15:00Z","v":3508,"vw":5.700581},{"c":5.705,"h":5.705,"l":5.695,"n":99,"o":5.695,"t":"2026-10-20T16:20:00Z","v":8025,"vw":5.700481},{"c":5.705,"h":5.71,"l":5.7,"n":131,"o":5.705,"t":"2026-10-20T16:25:00Z","v":13259,"vw":5.703462},{"c":5.705,"h":5.715,"l":5.705,"n":103,"o":5.705,"t":"2026-10-20T16:30:00Z","v":9316,"vw":5.709898},{"c":5.69,"h":5.705,"l":5.69,"n":83,"o":5.705,"t":"2026-10-20T16:35:00Z","v":6076,"vw":5.697991},{"c":5.655,"h":5.685,"l":5.65,"n":186,"o":5.68,"t":"2026-10-20T16:40:00Z","v":17094,"vw":5.671935},{"c":5.655,"h":5.665,"l":5.655,"n":78,"o":5.66,"t":"2026-10-20T16:45:00Z","v":6817,"vw":5.659956},{"c":5.615,"h":5.65,"l":5.615,"n":108,"o":5.65,"t":"2026-10-20T16:50:00Z","v":7891,"vw":5.635012},{"c":5.615,"h":5.62,"l":5.615,"n":69,"o":5.615,"t":"2026-10-20T16:55:00Z","v":2528,"vw":5.616374},{"c":5.65,"h":5.655,"l":5.61,"n":219,"o":5.61,"t":"2026-10-20T17:00:00Z","v":17803,"vw":5.637451},{"c":5.635,"h":5.66,"l":5.635,"n":83,"o":5.645,"t":"2026-10-20T17:05:00Z","v":6744,"vw":5.650141},{"c":5.625,"h":5.635,"l":5.625,"n":65,"o":5.635,"t":"2026-10-20T17:10:00Z","v":2890,"vw":5.631461},{"c":5.655,"h":5.655,"l":5.625,"n":142,"o":5.625,"t":"2026-10-20T17:15:00Z","v":15503,"vw":5.64058},{"c":5.665,"h":5.665,"l":5.655,"n":105,"o":5.655,"t":"2026-10-20T17:20:00Z","v":8371,"vw":5.661194},{"c":5.655,"h":5.67,"l":5.655,"n":106,"o":5.665,"t":"2026-10-20T17:25:00Z","v":16692,"vw":5.6621},{"c":5.655,"h":5.665,"l":5.655,"n":109,"o":5.655,"t":"2026-10-20T17:30:00Z","v":8834,"vw":5.658753},{"c":5.66,"h":5.66,"l":5.655,"n":43,"o":5.655,"t":"2026-10-20T17:35:00Z","v":1827,"vw":5.656238},{"c":5.69,"h":5.695,"l":5.655,"n":305,"o":5.655,"t":"2026-10-20T17:40:00Z","v":27541,"vw":5.680074},{"c":5.695,"h":5.695,"l":5.69,"n":54,"o":5.69,"t":"2026-10-20T17:45:00Z","v":3083,"vw":5.692834},{"c":5.695,"h":5.695,"l":5.69,"n":44,"o":5.695,"t":"2026-10-20T17:50:00Z","v":1905,"vw":5.693756},{"c":5.715,"h":5.715,"l":5.69,"n":148,"o":5.695,"t":"2026-10-20T17:55:00Z","v":19498,"vw":5.701435},{"c":5.71,"h":5.715,"l":5.705,"n":69,"o":5.715,"t":"2026-10-20T18:00:00Z","v":5476,"vw":5.710447},{"c":5.7,"h":5.705,"l":5.7,"n":36,"o":5.705,"t":"2026-10-20T18:05:00Z","v":2169,"vw":5.70189},{"c":5.705,"h":5.71,"l":5.695,"n":106,"o":5.7,"t":"2026-10-20T18:10:00Z","v":15494,"vw":5.700842},{"c":5.67,"h":5.705,"l":5.67,"n":81,"o":5.705,"t":"2026-10-20T18:15:00Z","v":8080,"vw":5.694997},{"c":5.64,"h":5.675,"l":5.635,"n":159,"o":5.67,"t":"2026-10-20T18:20:00Z","v":14130,"vw":5.647192},{"c":5.645,"h":5.645,"l":5.635,"n":89,"o":5.64,"t":"2026-10-20T18:25:00Z","v":4687,"vw":5.639591},{"c":5.645,"h":5.645,"l":5.645,"n":34,"o":5.645,"t":"2026-10-20T18:30:00Z","v":1381,"vw":5.645},{"c":5.645,"h":5.645,"l":5.64,"n":32,"o":5.645,"t":"2026-10-20T18:35:00Z","v":1808,"vw":5.643636},{"c":5.655,"h":5.665,"l":5.64,"n":164,"o":5.645,"t":"2026-10-20T18:40:00Z","v":16200,"vw":5.653725},{"c":5.665,"h":5.665,"l":5.655,"n":65,"o":5.655,"t":"2026-10-20T18:45:00Z","v":4527,"vw":5.660502},{"c":5.655,"h":5.665,"l":5.65,"n":89,"o":5.665,"t":"2026-10-20T18:50:00Z","v":14745,"vw":5.659493},{"c":5.655,"h":5.66,"l":5.65,"n":100,"o":5.66,"t":"2026-10-20T18:55:00Z","v":4516,"vw":5.655018},{"c":5.66,"h":5.675,"l":5.655,"n":209,"o":5.655,"t":"2026-10-20T19:00:00Z","v":16974,"vw":5.663779},{"c":5.665,"h":5.675,"l":5.6601,"n":202,"o":5.665,"t":"2026-10-20T19:05:00Z","v":20008,"vw":5.670694},{"c":5.67,"h":5.67,"l":5.655,"n":154,"o":5.67,"t":"2026-10-20T19:10:00Z","v":13839,"vw":5.662121},{"c":5.655,"h":5.67,"l":5.655,"n":109,"o":5.67,"t":"2026-10-20T19:15:00Z","v":8433,"vw":5.659373},{"c":5.665,"h":5.675,"l":5.645,"n":415,"o":5.655,"t":"2026-10-20T19:20:00Z","v":37279,"vw":5.659105},{"c":5.66,"h":5.67,"l":5.66,"n":140,"o":5.665,"t":"2026-10-20T19:25:00Z","v":5944,"vw":5.665399},{"c":5.63,"h":5.665,"l":5.63,"n":304,"o":5.665,"t":"2026-10-20T19:30:00Z","v":24578,"vw":5.647719},{"c":5.635,"h":5.64,"l":5.63,"n":157,"o":5.635,"t":"2026-10-20T19:35:00Z","v":9555,"vw":5.635396},{"c":5.645,"h":5.65,"l":5.635,"n":238,"o":5.635,"t":"2026-10-20T19:40:00Z","v":18664,"vw":5.641303},{"c":5.6339,"h":5.655,"l":5.6339,"n":191,"o":5.645,"t":"2026-10-20T19:45:00Z","v":24349,"vw":5.643601},{"c":5.655,"h":5.655,"l":5.62,"n":292,"o":5.63,"t":"2026-10-20T19:50:00Z","v":31065,"vw":5.632381},{"c":5.65,"h":5.665,"l":5.645,"n":849,"o":5.655,"t":"2026-10-20T19:55:00Z","v":87039,"vw":5.653214},{"c":5.65,"h":5.65,"l":5.64,"n":7,"o":5.64,"t":"2026-10-20T20:00:00Z","v":574589,"vw":5.640008},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-21T11:30:00Z","v":300,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-21T11:40:00Z","v":500,"vw":5.62},{"c":5.64,"h":5.79,"l":5.63,"n":8,"o":5.71,"t":"2026-10-21T13:30:00Z","v":7640,"vw":5.705156},{"c":5.655,"h":5.68,"l":5.64,"n":63,"o":5.64,"t":"2026-10-21T13:35:00Z","v":8205,"vw":5.661218},{"c":5.63,"h":5.635,"l":5.63,"n":19,"o":5.63,"t":"2026-10-21T13:40:00Z","v":1589,"vw":5.630359},{"c":5.62,"h":5.63,"l":5.61,"n":56,"o":5.63,"t":"2026-10-21T13:45:00Z","v":6189,"vw":5.621152},{"c":5.615,"h":5.63,"l":5.615,"n":64,"o":5.62,"t":"2026-10-21T13:50:00Z","v":5512,"vw":5.626972},{"c":5.61,"h":5.61,"l":5.595,"n":92,"o":5.61,"t":"2026-10-21T13:55:00Z","v":19038,"vw":5.59798},{"c":5.62,"h":5.625,"l":5.61,"n":70,"o":5.62,"t":"2026-10-21T14:00:00Z","v":5597,"vw":5.618876},{"c":5.58,"h":5.61,"l":5.58,"n":44,"o":5.61,"t":"2026-10-21T14:05:00Z","v":3673,"vw":5.596743},{"c":5.585,"h":5.595,"l":5.575,"n":130,"o":5.58,"t":"2026-10-21T14:10:00Z","v":11928,"vw":5.589971},{"c":5.555,"h":5.595,"l":5.55,"n":220,"o":5.585,"t":"2026-10-21T14:15:00Z","v":22585,"vw":5.573812},{"c":5.595,"h":5.595,"l":5.555,"n":112,"o":5.555,"t":"2026-10-21T14:20:00Z","v":11909,"vw":5.582034},{"c":5.6,"h":5.615,"l":5.5918,"n":85,"o":5.595,"t":"2026-10-21T14:25:00Z","v":21672,"vw":5.596677},{"c":5.595,"h":5.595,"l":5.595,"n":9,"o":5.595,"t":"2026-10-21T14:30:00Z","v":461,"vw":5.595},{"c":5.5946,"h":5.605,"l":5.5946,"n":63,"o":5.6,"t":"2026-10-21T14:35:00Z","v":5259,"vw":5.599952},{"c":5.58,"h":5.595,"l":5.575,"n":74,"o":5.595,"t":"2026-10-21T14:40:00Z","v":6922,"vw":5.582367},{"c":5.58,"h":5.585,"l":5.575,"n":67,"o":5.575,"t":"2026-10-21T14:45:00Z","v":6028,"vw":5.579368},{"c":5.555,"h":5.575,"l":5.555,"n":59,"o":5.575,"t":"2026-10-21T14:50:00Z","v":4779,"vw":5.565347},{"c":5.555,"h":5.57,"l":5.555,"n":79,"o":5.555,"t":"2026-10-21T14:55:00Z","v":9480,"vw":5.561073},{"c":5.54,"h":5.55,"l":5.535,"n":103,"o":5.55,"t":"2026-10-21T15:00:00Z","v":11963,"vw":5.543171},{"c":5.535,"h":5.535,"l":5.53,"n":14,"o":5.53,"t":"2026-10-21T15:05:00Z","v":831,"vw":5.534209},{"c":5.535,"h":5.545,"l":5.535,"n":55,"o":5.54,"t":"2026-10-21T15:10:00Z","v":4571,"vw":5.540074},{"c":5.51,"h":5.5312,"l":5.505,"n":115,"o":5.5312,"t":"2026-10-21T15:15:00Z","v":11735,"vw":5.518204},{"c":5.51,"h":5.51,"l":5.505,"n":54,"o":5.51,"t":"2026-10-21T15:20:00Z","v":3921,"vw":5.50939},{"c":5.525,"h":5.525,"l":5.515,"n":69,"o":5.515,"t":"2026-10-21T15:25:00Z","v":6125,"vw":5.520011},{"c":5.52,"h":5.52,"l":5.52,"n":15,"o":5.52,"t":"2026-10-21T15:30:00Z","v":1304,"vw":5.52},{"c":5.515,"h":5.515,"l":5.515,"n":29,"o":5.515,"t":"2026-10-21T15:35:00Z","v":7030,"vw":5.515},{"c":5.505,"h":5.52,"l":5.49,"n":100,"o":5.52,"t":"2026-10-21T15:40:00Z","v":9582,"vw":5.501977},{"c":5.505,"h":5.515,"l":5.505,"n":53,"o":5.5099,"t":"2026-10-21T15:45:00Z","v":10224,"vw":5.510192},{"c":5.515,"h":5.515,"l":5.51,"n":42,"o":5.51,"t":"2026-10-21T15:50:00Z","v":8154,"vw":5.514067},{"c":5.51,"h":5.515,"l":5.51,"n":12,"o":5.515,"t":"2026-10-21T15:55:00Z","v":454,"vw":5.511667},{"c":5.51,"h":5.51,"l":5.505,"n":80,"o":5.51,"t":"2026-10-21T16:00:00Z","v":6765,"vw":5.508337},{"c":5.505,"h":5.505,"l":5.505,"n":35,"o":5.505,"t":"2026-10-21T16:05:00Z","v":6453,"vw":5.505},{"c":5.51,"h":5.51,"l":5.505,"n":86,"o":5.505,"t":"2026-10-21T16:10:00Z","v":7154,"vw":5.508799},{"c":5.53,"h":5.53,"l":5.515,"n":86,"o":5.515,"t":"2026-10-21T16:15:00Z","v":8180,"vw":5.525323},{"c":5.52,"h":5.532,"l":5.51,"n":95,"o":5.532,"t":"2026-10-21T16:20:00Z","v":9838,"vw":5.524766},{"c":5.515,"h":5.53,"l":5.515,"n":63,"o":5.525,"t":"2026-10-21T16:30:00Z","v":3764,"vw":5.521304},{"c":5.545,"h":5.545,"l":5.515,"n":128,"o":5.515,"t":"2026-10-21T16:35:00Z","v":13048,"vw":5.527259},{"c":5.535,"h":5.545,"l":5.525,"n":184,"o":5.545,"t":"2026-10-21T16:40:00Z","v":13438,"vw":5.532827},{"c":5.535,"h":5.535,"l":5.535,"n":48,"o":5.535,"t":"2026-10-21T16:45:00Z","v":1335,"vw":5.535},{"c":5.52,"h":5.5312,"l":5.52,"n":98,"o":5.53,"t":"2026-10-21T16:50:00Z","v":7133,"vw":5.529417},{"c":5.525,"h":5.525,"l":5.515,"n":62,"o":5.52,"t":"2026-10-21T16:55:00Z","v":3422,"vw":5.519811},{"c":5.525,"h":5.525,"l":5.525,"n":16,"o":5.525,"t":"2026-10-21T17:00:00Z","v":411,"vw":5.525},{"c":5.525,"h":5.525,"l":5.525,"n":36,"o":5.525,"t":"2026-10-21T17:05:00Z","v":1922,"vw":5.525},{"c":5.515,"h":5.53,"l":5.515,"n":119,"o":5.53,"t":"2026-10-21T17:10:00Z","v":8225,"vw":5.521216},{"c":5.525,"h":5.525,"l":5.515,"n":69,"o":5.515,"t":"2026-10-21T17:15:00Z","v":6545,"vw":5.520135},{"c":5.525,"h":5.53,"l":5.52,"n":31,"o":5.525,"t":"2026-10-21T17:20:00Z","v":1396,"vw":5.52549},{"c":5.535,"h":5.535,"l":5.525,"n":117,"o":5.525,"t":"2026-10-21T17:25:00Z","v":13731,"vw":5.530536},{"c":5.545,"h":5.555,"l":5.535,"n":144,"o":5.535,"t":"2026-10-21T17:30:00Z","v":13051,"vw":5.542689},{"c":5.55,"h":5.555,"l":5.545,"n":61,"o":5.545,"t":"2026-10-21T17:35:00Z","v":4253,"vw":5.55},{"c":5.56,"h":5.56,"l":5.555,"n":37,"o":5.555,"t":"2026-10-21T17:40:00Z","v":1744,"vw":5.55728},{"c":5.56,"h":5.56,"l":5.555,"n":87,"o":5.56,"t":"2026-10-21T17:45:00Z","v":3007,"vw":5.557029},{"c":5.555,"h":5.56,"l":5.555,"n":66,"o":5.56,"t":"2026-10-21T17:50:00Z","v":2570,"vw":5.55625},{"c":5.555,"h":5.56,"l":5.55,"n":90,"o":5.555,"t":"2026-10-21T17:55:00Z","v":3324,"vw":5.55525},{"c":5.555,"h":5.56,"l":5.55,"n":54,"o":5.555,"t":"2026-10-21T18:00:00Z","v":2278,"vw":5.555358},{"c":5.565,"h":5.565,"l":5.55,"n":180,"o":5.55,"t":"2026-10-21T18:05:00Z","v":11602,"vw":5.559271},{"c":5.565,"h":5.565,"l":5.56,"n":29,"o":5.565,"t":"2026-10-21T18:10:00Z","v":1616,"vw":5.564167},{"c":5.565,"h":5.565,"l":5.565,"n":33,"o":5.565,"t":"2026-10-21T18:15:00Z","v":1235,"vw":5.565},{"c":5.57,"h":5.58,"l":5.56,"n":141,"o":5.56,"t":"2026-10-21T18:20:00Z","v":10422,"vw":5.570194},{"c":5.555,"h":5.56,"l":5.555,"n":54,"o":5.56,"t":"2026-10-21T18:25:00Z","v":3902,"vw":5.559231},{"c":5.565,"h":5.57,"l":5.555,"n":84,"o":5.555,"t":"2026-10-21T18:30:00Z","v":7613,"vw":5.561611},{"c":5.57,"h":5.57,"l":5.565,"n":35,"o":5.57,"t":"2026-10-21T18:35:00Z","v":2294,"vw":5.567278},{"c":5.565,"h":5.57,"l":5.565,"n":54,"o":5.565,"t":"2026-10-21T18:40:00Z","v":2921,"vw":5.565952},{"c":5.555,"h":5.575,"l":5.555,"n":234,"o":5.56,"t":"2026-10-21T18:45:00Z","v":20362,"vw":5.567856},{"c":5.545,"h":5.55,"l":5.5406,"n":62,"o":5.55,"t":"2026-10-21T18:50:00Z","v":7063,"vw":5.546932},{"c":5.52,"h":5.54,"l":5.52,"n":122,"o":5.54,"t":"2026-10-21T18:55:00Z","v":10418,"vw":5.531092},{"c":5.495,"h":5.52,"l":5.49,"n":149,"o":5.52,"t":"2026-10-21T19:00:00Z","v":15603,"vw":5.502002},{"c":5.47,"h":5.495,"l":5.47,"n":202,"o":5.495,"t":"2026-10-21T19:05:00Z","v":16025,"vw":5.479616},{"c":5.465,"h":5.465,"l":5.455,"n":143,"o":5.46,"t":"2026-10-21T19:10:00Z","v":12739,"vw":5.460017},{"c":5.475,"h":5.475,"l":5.465,"n":65,"o":5.465,"t":"2026-10-21T19:15:00Z","v":4253,"vw":5.469466},{"c":5.495,"h":5.495,"l":5.475,"n":180,"o":5.475,"t":"2026-10-21T19:20:00Z","v":24152,"vw":5.488881},{"c":5.505,"h":5.51,"l":5.495,"n":68,"o":5.495,"t":"2026-10-21T19:25:00Z","v":5866,"vw":5.502628},{"c":5.485,"h":5.505,"l":5.48,"n":127,"o":5.505,"t":"2026-10-21T19:30:00Z","v":11316,"vw":5.493292},{"c":5.48,"h":5.485,"l":5.47,"n":197,"o":5.485,"t":"2026-10-21T19:35:00Z","v":13859,"vw":5.478233},{"c":5.475,"h":5.48,"l":5.475,"n":82,"o":5.48,"t":"2026-10-21T19:40:00Z","v":8510,"vw":5.475663},{"c":5.5,"h":5.51,"l":5.47,"n":294,"o":5.475,"t":"2026-10-21T19:45:00Z","v":30728,"vw":5.482396},{"c":5.485,"h":5.505,"l":5.465,"n":300,"o":5.5,"t":"2026-10-21T19:50:00Z","v":44962,"vw":5.477763},{"c":5.49,"h":5.5,"l":5.475,"n":860,"o":5.48,"t":"2026-10-21T19:55:00Z","v":104321,"vw":5.48963},{"c":5.48,"h":5.49,"l":5.48,"n":6,"o":5.49,"t":"2026-10-21T20:00:00Z","v":125758,"vw":5.480044},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T20:35:00Z","v":1126,"vw":5.48},{"c":5.41,"h":5.61,"l":5.41,"n":48,"o":5.61,"t":"2026-10-22T08:05:00Z","v":852,"vw":5.550577},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-22T13:25:00Z","v":426,"vw":5.59},{"c":5.51,"h":5.59,"l":5.5,"n":14,"o":5.5,"t":"2026-10-22T13:30:00Z","v":12298,"vw":5.50173},{"c":5.57,"h":5.61,"l":5.56,"n":43,"o":5.56,"t":"2026-10-22T13:35:00Z","v":4721,"vw":5.582789},{"c":5.58,"h":5.595,"l":5.58,"n":71,"o":5.58,"t":"2026-10-22T13:40:00Z","v":6061,"vw":5.587714},{"c":5.63,"h":5.63,"l":5.58,"n":57,"o":5.585,"t":"2026-10-22T13:45:00Z","v":9464,"vw":5.618307},{"c":5.6,"h":5.65,"l":5.6,"n":73,"o":5.63,"t":"2026-10-22T13:50:00Z","v":18553,"vw":5.616089},{"c":5.64,"h":5.64,"l":5.6,"n":60,"o":5.61,"t":"2026-10-22T13:55:00Z","v":17552,"vw":5.605038},{"c":5.67,"h":5.675,"l":5.66,"n":37,"o":5.66,"t":"2026-10-22T14:00:00Z","v":2191,"vw":5.669866},{"c":5.67,"h":5.695,"l":5.66,"n":106,"o":5.68,"t":"2026-10-22T14:05:00Z","v":7596,"vw":5.680296},{"c":5.695,"h":5.695,"l":5.665,"n":117,"o":5.67,"t":"2026-10-22T14:10:00Z","v":8184,"vw":5.675777},{"c":5.7,"h":5.705,"l":5.685,"n":91,"o":5.69,"t":"2026-10-22T14:15:00Z","v":7647,"vw":5.692786},{"c":5.73,"h":5.735,"l":5.705,"n":49,"o":5.71,"t":"2026-10-22T14:20:00Z","v":3117,"vw":5.719376},{"c":5.72,"h":5.73,"l":5.72,"n":51,"o":5.725,"t":"2026-10-22T14:25:00Z","v":3383,"vw":5.723235},{"c":5.675,"h":5.725,"l":5.675,"n":130,"o":5.72,"t":"2026-10-22T14:30:00Z","v":9265,"vw":5.692134},{"c":5.685,"h":5.685,"l":5.66,"n":77,"o":5.67,"t":"2026-10-22T14:35:00Z","v":5092,"vw":5.674479},{"c":5.705,"h":5.705,"l":5.685,"n":76,"o":5.69,"t":"2026-10-22T14:40:00Z","v":6493,"vw":5.69527},{"c":5.705,"h":5.715,"l":5.7,"n":67,"o":5.71,"t":"2026-10-22T14:45:00Z","v":6449,"vw":5.708052},{"c":5.715,"h":5.715,"l":5.705,"n":96,"o":5.71,"t":"2026-10-22T14:50:00Z","v":9873,"vw":5.710799},{"c":5.72,"h":5.725,"l":5.715,"n":73,"o":5.72,"t":"2026-10-22T14:55:00Z","v":4127,"vw":5.721121},{"c":5.72,"h":5.725,"l":5.695,"n":104,"o":5.725,"t":"2026-10-22T15:00:00Z","v":7419,"vw":5.709409},{"c":5.71,"h":5.725,"l":5.7,"n":86,"o":5.72,"t":"2026-10-22T15:05:00Z","v":6702,"vw":5.718606},{"c":5.735,"h":5.735,"l":5.715,"n":90,"o":5.72,"t":"2026-10-22T15:10:00Z","v":6902,"vw":5.726744},{"c":5.735,"h":5.745,"l":5.725,"n":98,"o":5.735,"t":"2026-10-22T15:15:00Z","v":9316,"vw":5.73566},{"c":5.725,"h":5.73,"l":5.72,"n":91,"o":5.73,"t":"2026-10-22T15:20:00Z","v":4751,"vw":5.726392},{"c":5.71,"h":5.72,"l":5.71,"n":71,"o":5.72,"t":"2026-10-22T15:25:00Z","v":5227,"vw":5.712868},{"c":5.735,"h":5.735,"l":5.72,"n":71,"o":5.72,"t":"2026-10-22T15:30:00Z","v":3668,"vw":5.727403},{"c":5.745,"h":5.745,"l":5.735,"n":36,"o":5.735,"t":"2026-10-22T15:35:00Z","v":2055,"vw":5.740454},{"c":5.74,"h":5.745,"l":5.73,"n":181,"o":5.74,"t":"2026-10-22T15:40:00Z","v":25143,"vw":5.739},{"c":5.755,"h":5.755,"l":5.74,"n":48,"o":5.74,"t":"2026-10-22T15:45:00Z","v":3488,"vw":5.749196},{"c":5.765,"h":5.765,"l":5.755,"n":69,"o":5.755,"t":"2026-10-22T15:50:00Z","v":7444,"vw":5.759312},{"c":5.775,"h":5.775,"l":5.765,"n":70,"o":5.765,"t":"2026-10-22T15:55:00Z","v":6931,"vw":5.77007},{"c":5.785,"h":5.79,"l":5.775,"n":70,"o":5.775,"t":"2026-10-22T16:00:00Z","v":9654,"vw":5.776625},{"c":5.775,"h":5.785,"l":5.775,"n":85,"o":5.785,"t":"2026-10-22T16:05:00Z","v":7932,"vw":5.779532},{"c":5.765,"h":5.785,"l":5.765,"n":60,"o":5.78,"t":"2026-10-22T16:10:00Z","v":2975,"vw":5.774452},{"c":5.78,"h":5.78,"l":5.77,"n":35,"o":5.77,"t":"2026-10-22T16:15:00Z","v":2879,"vw":5.772619},{"c":5.775,"h":5.785,"l":5.775,"n":62,"o":5.775,"t":"2026-10-22T16:20:00Z","v":5050,"vw":5.77902},{"c":5.775,"h":5.7791,"l":5.77,"n":43,"o":5.775,"t":"2026-10-22T16:25:00Z","v":3507,"vw":5.774656},{"c":5.775,"h":5.775,"l":5.775,"n":53,"o":5.775,"t":"2026-10-22T16:30:00Z","v":3898,"vw":5.775},{"c":5.765,"h":5.77,"l":5.765,"n":46,"o":5.77,"t":"2026-10-22T16:35:00Z","v":3011,"vw":5.766415},{"c":5.775,"h":5.78,"l":5.76,"n":86,"o":5.76,"t":"2026-10-22T16:40:00Z","v":6732,"vw":5.772749},{"c":5.775,"h":5.775,"l":5.765,"n":125,"o":5.775,"t":"2026-10-22T16:45:00Z","v":9224,"vw":5.772784},{"c":5.785,"h":5.785,"l":5.78,"n":36,"o":5.78,"t":"2026-10-22T16:50:00Z","v":3373,"vw":5.780877}],"history":[{"c":11.68,"h":12.16,"l":11.65,"n":4279,"o":12,"t":"2024-10-21T04:00:00Z","v":424046,"vw":11.743654},{"c":11.67,"h":11.69,"l":11.11,"n":5930,"o":11.47,"t":"2024-10-22T04:00:00Z","v":563203,"vw":11.502676},{"c":11.8,"h":11.88,"l":11.39,"n":6188,"o":11.39,"t":"2024-10-23T04:00:00Z","v":477722,"vw":11.721927},{"c":11.95,"h":11.98,"l":11.7,"n":5443,"o":11.8,"t":"2024-10-24T04:00:00Z","v":470201,"vw":11.876051},{"c":11.69,"h":12.11,"l":11.67,"n":5323,"o":11.99,"t":"2024-10-25T04:00:00Z","v":472412,"vw":11.849303},{"c":11.67,"h":11.905,"l":11.59,"n":5681,"o":11.74,"t":"2024-10-28T04:00:00Z","v":731435,"vw":11.76445},{"c":11.54,"h":11.58,"l":11.41,"n":4984,"o":11.56,"t":"2024-10-29T04:00:00Z","v":502743,"vw":11.516685},{"c":11.63,"h":11.85,"l":11.55,"n":3673,"o":11.58,"t":"2024-10-30T04:00:00Z","v":514350,"vw":11.68923},{"c":11.59,"h":11.68,"l":11.495,"n":4029,"o":11.58,"t":"2024-10-31T04:00:00Z","v":612522,"vw":11.603443},{"c":11.6,"h":11.76,"l":11.54,"n":5971,"o":11.68,"t":"2024-11-01T04:00:00Z","v":835964,"vw":11.627006},{"c":11.9,"h":12.005,"l":11.54,"n":6362,"o":11.6,"t":"2024-11-04T05:00:00Z","v":651289,"vw":11.837391},{"c":11.89,"h":11.99,"l":11.76,"n":5543,"o":11.87,"t":"2024-11-05T05:00:00Z","v":419524,"vw":11.882255},{"c":12.02,"h":12.33,"l":11.66,"n":10366,"o":12.21,"t":"2024-11-06T05:00:00Z","v":834124,"vw":11.949362},{"c":11.98,"h":12.14,"l":11.88,"n":8406,"o":12.02,"t":"2024-11-07T05:00:00Z","v":551642,"vw":11.996968},{"c":11.89,"h":12.21,"l":11.83,"n":8033,"o":12.03,"t":"2024-11-08T05:00:00Z","v":641029,"vw":11.969603},{"c":11.97,"h":12.06,"l":11.9,"n":5642,"o":11.99,"t":"2024-11-11T05:00:00Z","v":298852,"vw":11.973592},{"c":11.69,"h":11.98,"l":11.585,"n":5154,"o":11.93,"t":"2024-11-12T05:00:00Z","v":440511,"vw":11.742582},{"c":11.53,"h":11.77,"l":11.515,"n":5399,"o":11.74,"t":"2024-11-13T05:00:00Z","v":504170,"vw":11.632357},{"c":11.45,"h":11.68,"l":11.425,"n":5617,"o":11.61,"t":"2024-11-14T05:00:00Z","v":377439,"vw":11.503621},{"c":11.26,"h":11.59,"l":11.22,"n":5539,"o":11.53,"t":"2024-11-15T05:00:00Z","v":436539,"vw":11.312935},{"c":11.41,"h":11.47,"l":11.285,"n":4793,"o":11.31,"t":"2024-11-18T05:00:00Z","v":315769,"vw":11.393399},{"c":11.43,"h":11.5,"l":11.3,"n":6136,"o":11.31,"t":"2024-11-19T05:00:00Z","v":586869,"vw":11.424172},{"c":11.46,"h":11.5,"l":11.21,"n":5345,"o":11.41,"t":"2024-11-20T05:00:00Z","v":327848,"vw":11.362243},{"c":11.58,"h":11.615,"l":11.44,"n":4769,"o":11.48,"t":"2024-11-21T05:00:00Z","v":356738,"vw":11.545781},{"c":11.57,"h":11.72,"l":11.56,"n":4045,"o":11.62,"t":"2024-11-22T05:00:00Z","v":288207,"vw":11.598593},{"c":11.72,"h":11.82,"l":11.67,"n":5542,"o":11.67,"t":"2024-11-25T05:00:00Z","v":443401,"vw":11.731825},{"c":11.64,"h":11.685,"l":11.5,"n":5232,"o":11.65,"t":"2024-11-26T05:00:00Z","v":286793,"vw":11.633198},{"c":11.69,"h":11.85,"l":11.67,"n":4300,"o":11.67,"t":"2024-11-27T05:00:00Z","v":290361,"vw":11.751139},{"c":11.63,"h":11.81,"l":11.58,"n":4625,"o":11.76,"t":"2024-11-29T05:00:00Z","v":353600,"vw":11.631805},{"c":11.72,"h":11.725,"l":11.53,"n":5065,"o":11.66,"t":"2024-12-02T05:00:00Z","v":681232,"vw":11.664571},{"c":11.39,"h":11.74,"l":11.365,"n":4005,"o":11.74,"t":"2024-12-03T05:00:00Z","v":370975,"vw":11.473937},{"c":11.43,"h":11.55,"l":11.33,"n":4935,"o":11.44,"t":"2024-12-04T05:00:00Z","v":390454,"vw":11.433828},{"c":11.31,"h":11.47,"l":11.28,"n":3879,"o":11.44,"t":"2024-12-05T05:00:00Z","v":217474,"vw":11.34135},{"c":11.32,"h":11.4,"l":11.2,"n":4024,"o":11.33,"t":"2024-12-06T05:00:00Z","v":260948,"vw":11.303432},{"c":11.32,"h":11.3875,"l":11.26,"n":4989,"o":11.32,"t":"2024-12-09T05:00:00Z","v":284611,"vw":11.324235},{"c":11.57,"h":11.63,"l":11.17,"n":4608,"o":11.26,"t":"2024-12-10T05:00:00Z","v":328889,"vw":11.495389},{"c":11.49,"h":11.7,"l":11.44,"n":4880,"o":11.65,"t":"2024-12-11T05:00:00Z","v":258208,"vw":11.5203},{"c":11.46,"h":11.59,"l":11.42,"n":3495,"o":11.47,"t":"2024-12-12T05:00:00Z","v":216927,"vw":11.483237},{"c":11.5,"h":11.51,"l":11.32,"n":3827,"o":11.45,"t":"2024-12-13T05:00:00Z","v":250047,"vw":11.433133},{"c":11.27,"h":11.47,"l":11.17,"n":8659,"o":11.36,"t":"2024-12-16T05:00:00Z","v":628489,"vw":11.329943},{"c":10.85,"h":11.29,"l":10.775,"n":7330,"o":11.27,"t":"2024-12-17T05:00:00Z","v":695732,"vw":10.884241},{"c":10.4,"h":10.97,"l":10.36,"n":9600,"o":10.89,"t":"2024-12-18T05:00:00Z","v":719808,"vw":10.626363},{"c":10.31,"h":10.61,"l":10.16,"n":8021,"o":10.49,"t":"2024-12-19T05:00:00Z","v":585387,"vw":10.307249},{"c":10.46,"h":10.6,"l":10.21,"n":7434,"o":10.21,"t":"2024-12-20T05:00:00Z","v":2235541,"vw":10.453543},{"c":10.34,"h":10.5034,"l":10.26,"n":7326,"o":10.44,"t":"2024-12-23T05:00:00Z","v":580874,"vw":10.338743},{"c":10.56,"h":10.56,"l":10.24,"n":4071,"o":10.31,"t":"2024-12-24T05:00:00Z","v":308434,"vw":10.431405},{"c":10.4,"h":10.58,"l":10.38,"n":5022,"o":10.47,"t":"2024-12-26T05:00:00Z","v":525184,"vw":10.45265},{"c":10.28,"h":10.4,"l":10.215,"n":5377,"o":10.31,"t":"2024-12-27T05:00:00Z","v":496380,"vw":10.28139},{"c":10.14,"h":10.265,"l":10.11,"n":5114,"o":10.25,"t":"2024-12-30T05:00:00Z","v":467676,"vw":10.173836},{"c":10.1,"h":10.17,"l":9.92,"n":6218,"o":10,"t":"2024-12-31T05:00:00Z","v":710883,"vw":10.110065},{"c":10.21,"h":10.25,"l":10.11,"n":6074,"o":10.13,"t":"2025-01-02T05:00:00Z","v":396136,"vw":10.188352},{"c":10.38,"h":10.41,"l":10.19,"n":4414,"o":10.25,"t":"2025-01-03T05:00:00Z","v":309820,"vw":10.348729},{"c":10.27,"h":10.43,"l":10.25,"n":4926,"o":10.41,"t":"2025-01-06T05:00:00Z","v":382034,"vw":10.310728},{"c":10.15,"h":10.34,"l":10.05,"n":5345,"o":10.31,"t":"2025-01-07T05:00:00Z","v":515100,"vw":10.132153},{"c":10.05,"h":10.09,"l":9.98,"n":4868,"o":10.08,"t":"2025-01-08T05:00:00Z","v":302964,"vw":10.043666},{"c":9.92,"h":9.93,"l":9.71,"n":7502,"o":9.87,"t":"2025-01-10T05:00:00Z","v":709060,"vw":9.852238},{"c":10.01,"h":10.02,"l":9.815,"n":4314,"o":9.87,"t":"2025-01-13T05:00:00Z","v":335939,"vw":9.927078},{"c":10.29,"h":10.369,"l":9.95,"n":5811,"o":10.02,"t":"2025-01-14T05:00:00Z","v":598206,"vw":10.240277},{"c":10.31,"h":10.57,"l":10.23,"n":4699,"o":10.55,"t":"2025-01-15T05:00:00Z","v":368405,"vw":10.34841},{"c":10.48,"h":10.505,"l":10.33,"n":4341,"o":10.33,"t":"2025-01-16T05:00:00Z","v":334456,"vw":10.44483},{"c":10.61,"h":10.64,"l":10.47,"n":3652,"o":10.57,"t":"2025-01-17T05:00:00Z","v":254722,"vw":10.565369},{"c":10.43,"h":10.6,"l":10.26,"n":4572,"o":10.42,"t":"2025-01-21T05:00:00Z","v":351614,"vw":10.396232},{"c":10.3,"h":10.41,"l":10.255,"n":3253,"o":10.37,"t":"2025-01-22T05:00:00Z","v":296063,"vw":10.319533},{"c":10.11,"h":10.3,"l":10.08,"n":4866,"o":10.25,"t":"2025-01-23T05:00:00Z","v":362467,"vw":10.175849},{"c":10.08,"h":10.23,"l":10.06,"n":4469,"o":10.13,"t":"2025-01-24T05:00:00Z","v":447395,"vw":10.108354},{"c":10.35,"h":10.39,"l":10.11,"n":3602,"o":10.11,"t":"2025-01-27T05:00:00Z","v":328979,"vw":10.318699},{"c":10.25,"h":10.45,"l":10.195,"n":3998,"o":10.3,"t":"2025-01-28T05:00:00Z","v":327747,"vw":10.278135},{"c":10.02,"h":10.33,"l":9.92,"n":6576,"o":10.18,"t":"2025-01-29T05:00:00Z","v":659521,"vw":10.033189},{"c":10.04,"h":10.186,"l":9.98,"n":5004,"o":10.1,"t":"2025-01-30T05:00:00Z","v":360252,"vw":10.09838},{"c":9.98,"h":10.185,"l":9.92,"n":7431,"o":10,"t":"2025-01-31T05:00:00Z","v":1010806,"vw":10.031497},{"c":10.05,"h":10.18,"l":9.8,"n":6883,"o":9.83,"t":"2025-02-03T05:00:00Z","v":560253,"vw":10.053034},{"c":11.02,"h":11.1,"l":10.261,"n":10408,"o":10.3,"t":"2025-02-04T05:00:00Z","v":1175472,"vw":10.884063},{"c":11.25,"h":11.3,"l":11.06,"n":7029,"o":11.11,"t":"2025-02-05T05:00:00Z","v":690511,"vw":11.22718},{"c":11.36,"h":11.415,"l":11.26,"n":6464,"o":11.32,"t":"2025-02-06T05:00:00Z","v":448312,"vw":11.326197},{"c":11.12,"h":11.32,"l":11.03,"n":4977,"o":11.32,"t":"2025-02-07T05:00:00Z","v":302763,"vw":11.124075},{"c":10.95,"h":11.14,"l":10.91,"n":5360,"o":11.14,"t":"2025-02-10T05:00:00Z","v":513501,"vw":10.9826},{"c":11.08,"h":11.08,"l":10.92,"n":4743,"o":10.92,"t":"2025-02-11T05:00:00Z","v":357614,"vw":11.022467},{"c":11.05,"h":11.0869,"l":10.8086,"n":6045,"o":10.85,"t":"2025-02-12T05:00:00Z","v":504793,"vw":10.989133},{"c":11.2,"h":11.21,"l":11.05,"n":5066,"o":11.07,"t":"2025-02-13T05:00:00Z","v":424831,"vw":11.134636},{"c":11.32,"h":11.32,"l":11.22,"n":3653,"o":11.22,"t":"2025-02-14T05:00:00Z","v":278792,"vw":11.281631},{"c":11.37,"h":11.42,"l":11.23,"n":3725,"o":11.34,"t":"2025-02-18T05:00:00Z","v":290968,"vw":11.361021},{"c":11.25,"h":11.285,"l":11.14,"n":4104,"o":11.28,"t":"2025-02-19T05:00:00Z","v":313566,"vw":11.230696},{"c":11.28,"h":11.33,"l":11.18,"n":4225,"o":11.2,"t":"2025-02-20T05:00:00Z","v":416246,"vw":11.274332},{"c":11.02,"h":11.38,"l":10.89,"n":6076,"o":11.38,"t":"2025-02-21T05:00:00Z","v":401262,"vw":11.038272},{"c":11.08,"h":11.175,"l":10.96,"n":3898,"o":11.06,"t":"2025-02-24T05:00:00Z","v":298483,"vw":11.082309},{"c":11.08,"h":11.165,"l":11,"n":4153,"o":11.12,"t":"2025-02-25T05:00:00Z","v":309388,"vw":11.077974},{"c":11.2,"h":11.21,"l":10.95,"n":5092,"o":10.95,"t":"2025-02-26T05:00:00Z","v":422006,"vw":11.103508},{"c":11.1,"h":11.27,"l":11.07,"n":3494,"o":11.15,"t":"2025-02-27T05:00:00Z","v":268201,"vw":11.134656},{"c":11.09,"h":11.18,"l":10.99,"n":5127,"o":11.16,"t":"2025-02-28T05:00:00Z","v":600514,"vw":11.093026},{"c":11.06,"h":11.1862,"l":10.98,"n":5615,"o":11.09,"t":"2025-03-03T05:00:00Z","v":376515,"vw":11.069409},{"c":10.72,"h":11.05,"l":10.72,"n":6148,"o":10.91,"t":"2025-03-04T05:00:00Z","v":567274,"vw":10.826459},{"c":10.8,"h":10.9,"l":10.72,"n":5336,"o":10.76,"t":"2025-03-05T05:00:00Z","v":426354,"vw":10.814836},{"c":10.68,"h":10.835,"l":10.66,"n":5117,"o":10.68,"t":"2025-03-06T05:00:00Z","v":460968,"vw":10.715195},{"c":10.97,"h":10.98,"l":10.71,"n":4942,"o":10.71,"t":"2025-03-07T05:00:00Z","v":367179,"vw":10.902221},{"c":10.77,"h":11.03,"l":10.745,"n":5601,"o":10.88,"t":"2025-03-10T04:00:00Z","v":475540,"vw":10.853},{"c":10.66,"h":10.91,"l":10.54,"n":5806,"o":10.81,"t":"2025-03-11T04:00:00Z","v":468243,"vw":10.697027},{"c":10.86,"h":10.93,"l":10.63,"n":6379,"o":10.72,"t":"2025-03-12T04:00:00Z","v":508574,"vw":10.834224},{"c":10.8,"h":11.04,"l":10.79,"n":5499,"o":10.89,"t":"2025-03-13T04:00:00Z","v":445770,"vw":10.887962},{"c":11.1,"h":11.11,"l":10.87,"n":4785,"o":10.89,"t":"2025-03-14T04:00:00Z","v":332598,"vw":11.060011},{"c":11.11,"h":11.2199,"l":11.06,"n":6862,"o":11.1,"t":"2025-03-17T04:00:00Z","v":475018,"vw":11.123315},{"c":11.14,"h":11.165,"l":11,"n":5385,"o":11.05,"t":"2025-03-18T04:00:00Z","v":359949,"vw":11.10668},{"c":11.2,"h":11.2281,"l":11.04,"n":6457,"o":11.16,"t":"2025-03-19T04:00:00Z","v":489323,"vw":11.166428},{"c":11.3,"h":11.46,"l":11.2,"n":6000,"o":11.2,"t":"2025-03-20T04:00:00Z","v":488022,"vw":11.343595},{"c":11.38,"h":11.4,"l":11.177,"n":5718,"o":11.21,"t":"2025-03-21T04:00:00Z","v":1491569,"vw":11.337062},{"c":11.41,"h":11.53,"l":11.39,"n":4405,"o":11.47,"t":"2025-03-24T04:00:00Z","v":494429,"vw":11.434616},{"c":11.26,"h":11.42,"l":11.23,"n":5208,"o":11.42,"t":"2025-03-25T04:00:00Z","v":351410,"vw":11.304612},{"c":11.21,"h":11.25,"l":11.13,"n":4124,"o":11.25,"t":"2025-03-26T04:00:00Z","v":329990,"vw":11.193369},{"c":11.15,"h":11.23,"l":11.075,"n":5144,"o":11.22,"t":"2025-03-27T04:00:00Z","v":338582,"vw":11.148481},{"c":10.94,"h":11.24,"l":10.82,"n":6394,"o":11.13,"t":"2025-03-28T04:00:00Z","v":452855,"vw":10.921594},{"c":10.8,"h":10.86,"l":10.56,"n":4634,"o":10.59,"t":"2025-03-31T04:00:00Z","v":423185,"vw":10.774178},{"c":10.66,"h":10.89,"l":10.625,"n":4348,"o":10.85,"t":"2025-04-01T04:00:00Z","v":628634,"vw":10.713971},{"c":10.59,"h":10.6569,"l":10.46,"n":4562,"o":10.56,"t":"2025-04-02T04:00:00Z","v":358007,"vw":10.560801},{"c":10.2,"h":10.5103,"l":10.13,"n":7540,"o":10.31,"t":"2025-04-03T04:00:00Z","v":654443,"vw":10.237725},{"c":9.56,"h":10.18,"l":9.31,"n":8203,"o":10.01,"t":"2025-04-04T04:00:00Z","v":921786,"vw":9.566134},{"c":9.01,"h":9.57,"l":8.6,"n":11463,"o":8.83,"t":"2025-04-07T04:00:00Z","v":1100563,"vw":9.062621},{"c":8.74,"h":9.38,"l":8.67,"n":10041,"o":9.37,"t":"2025-04-08T04:00:00Z","v":804591,"vw":8.917573},{"c":9.3,"h":9.45,"l":8.41,"n":8574,"o":8.7,"t":"2025-04-09T04:00:00Z","v":928493,"vw":8.976532},{"c":8.74,"h":9.177,"l":8.524,"n":9837,"o":9.03,"t":"2025-04-10T04:00:00Z","v":799681,"vw":8.734918},{"c":8.6,"h":8.73,"l":8.28,"n":8689,"o":8.7,"t":"2025-04-11T04:00:00Z","v":861152,"vw":8.514261},{"c":8.99,"h":9.07,"l":8.77,"n":9903,"o":8.79,"t":"2025-04-14T04:00:00Z","v":1034150,"vw":8.944683},{"c":9.05,"h":9.26,"l":8.94,"n":8297,"o":8.96,"t":"2025-04-15T04:00:00Z","v":630095,"vw":9.044645},{"c":9.08,"h":9.125,"l":8.92,"n":7230,"o":9.03,"t":"2025-04-16T04:00:00Z","v":566289,"vw":9.043439},{"c":9.09,"h":9.22,"l":8.985,"n":6003,"o":9.09,"t":"2025-04-17T04:00:00Z","v":558404,"vw":9.068935},{"c":8.91,"h":8.96,"l":8.78,"n":5607,"o":8.95,"t":"2025-04-21T04:00:00Z","v":516749,"vw":8.859399},{"c":9.28,"h":9.3138,"l":9.03,"n":5249,"o":9.06,"t":"2025-04-22T04:00:00Z","v":406742,"vw":9.224114},{"c":9.28,"h":9.58,"l":9.255,"n":6080,"o":9.45,"t":"2025-04-23T04:00:00Z","v":507378,"vw":9.353654},{"c":8.94,"h":9.29,"l":8.84,"n":11091,"o":9.03,"t":"2025-04-24T04:00:00Z","v":1562025,"vw":9.005883},{"c":8.88,"h":9.1442,"l":8.73,"n":10042,"o":8.94,"t":"2025-04-25T04:00:00Z","v":862988,"vw":8.848301},{"c":9.04,"h":9.105,"l":8.78,"n":9018,"o":8.83,"t":"2025-04-28T04:00:00Z","v":999967,"vw":8.95803},{"c":9.18,"h":9.18,"l":8.98,"n":5499,"o":8.99,"t":"2025-04-29T04:00:00Z","v":530127,"vw":9.121095},{"c":9.25,"h":9.3,"l":8.92,"n":6499,"o":9.06,"t":"2025-04-30T04:00:00Z","v":611994,"vw":9.179264},{"c":9.1,"h":9.31,"l":9.07,"n":5653,"o":9.21,"t":"2025-05-01T04:00:00Z","v":538618,"vw":9.150317},{"c":9.23,"h":9.31,"l":9.13,"n":6348,"o":9.13,"t":"2025-05-02T04:00:00Z","v":465858,"vw":9.241188},{"c":9.24,"h":9.265,"l":9.135,"n":5579,"o":9.2,"t":"2025-05-05T04:00:00Z","v":482877,"vw":9.215007},{"c":9.09,"h":9.19,"l":9.07,"n":6439,"o":9.17,"t":"2025-05-06T04:00:00Z","v":506980,"vw":9.111698},{"c":9.12,"h":9.24,"l":9.115,"n":4863,"o":9.13,"t":"2025-05-07T04:00:00Z","v":418784,"vw":9.161224},{"c":9.22,"h":9.345,"l":9.19,"n":4571,"o":9.2,"t":"2025-05-08T04:00:00Z","v":412353,"vw":9.244748},{"c":9.2,"h":9.27,"l":9.13,"n":5080,"o":9.27,"t":"2025-05-09T04:00:00Z","v":498625,"vw":9.189623},{"c":9.56,"h":9.6,"l":9.34,"n":5275,"o":9.6,"t":"2025-05-12T04:00:00Z","v":539948,"vw":9.494996},{"c":9.6,"h":9.68,"l":9.54,"n":5038,"o":9.61,"t":"2025-05-13T04:00:00Z","v":563049,"vw":9.616202},{"c":9.43,"h":9.595,"l":9.43,"n":4849,"o":9.53,"t":"2025-05-14T04:00:00Z","v":422823,"vw":9.49226},{"c":9.54,"h":9.58,"l":9.43,"n":4968,"o":9.45,"t":"2025-05-15T04:00:00Z","v":336960,"vw":9.528425},{"c":9.52,"h":9.65,"l":9.5,"n":4911,"o":9.53,"t":"2025-05-16T04:00:00Z","v":429281,"vw":9.538826},{"c":9.35,"h":9.48,"l":9.35,"n":5164,"o":9.38,"t":"2025-05-19T04:00:00Z","v":390298,"vw":9.38436},{"c":9.3,"h":9.4,"l":9.275,"n":4490,"o":9.32,"t":"2025-05-20T04:00:00Z","v":343758,"vw":9.330792},{"c":8.84,"h":9.24,"l":8.815,"n":7917,"o":9.23,"t":"2025-05-21T04:00:00Z","v":782931,"vw":8.980287},{"c":8.88,"h":8.94,"l":8.715,"n":7930,"o":8.81,"t":"2025-05-22T04:00:00Z","v":806124,"vw":8.83278},{"c":8.97,"h":9.0299,"l":8.76,"n":5087,"o":8.76,"t":"2025-05-23T04:00:00Z","v":473670,"vw":8.960399},{"c":9.13,"h":9.15,"l":8.95,"n":6109,"o":9.04,"t":"2025-05-27T04:00:00Z","v":767032,"vw":9.073091},{"c":9,"h":9.18,"l":8.97,"n":8714,"o":9.1,"t":"2025-05-28T04:00:00Z","v":979879,"vw":9.055345},{"c":9.05,"h":9.1104,"l":9,"n":5834,"o":9.06,"t":"2025-05-29T04:00:00Z","v":496869,"vw":9.047632},{"c":8.93,"h":9.05,"l":8.89,"n":5214,"o":9.04,"t":"2025-05-30T04:00:00Z","v":667955,"vw":8.950883},{"c":8.81,"h":8.89,"l":8.74,"n":7684,"o":8.86,"t":"2025-06-02T04:00:00Z","v":915515,"vw":8.793004},{"c":9,"h":9.0399,"l":8.78,"n":5925,"o":8.8,"t":"2025-06-03T04:00:00Z","v":565707,"vw":8.950472},{"c":8.98,"h":9.03,"l":8.915,"n":6224,"o":8.99,"t":"2025-06-04T04:00:00Z","v":458230,"vw":8.976654},{"c":9.02,"h":9.08,"l":8.97,"n":6289,"o":9,"t":"2025-06-05T04:00:00Z","v":581083,"vw":9.020075},{"c":9.2,"h":9.21,"l":9.08,"n":5420,"o":9.12,"t":"2025-06-06T04:00:00Z","v":422367,"vw":9.168539},{"c":9.31,"h":9.395,"l":9.25,"n":6820,"o":9.26,"t":"2025-06-09T04:00:00Z","v":482425,"vw":9.332155},{"c":9.39,"h":9.435,"l":9.31,"n":6016,"o":9.35,"t":"2025-06-10T04:00:00Z","v":430073,"vw":9.384555},{"c":9.5,"h":9.555,"l":9.44,"n":4974,"o":9.48,"t":"2025-06-11T04:00:00Z","v":392490,"vw":9.504401},{"c":9.52,"h":9.545,"l":9.44,"n":5703,"o":9.45,"t":"2025-06-12T04:00:00Z","v":361646,"vw":9.514439},{"c":9.19,"h":9.48,"l":9.185,"n":6776,"o":9.41,"t":"2025-06-13T04:00:00Z","v":697810,"vw":9.285658},{"c":9.19,"h":9.35,"l":9.17,"n":7106,"o":9.26,"t":"2025-06-16T04:00:00Z","v":583665,"vw":9.249998},{"c":9.09,"h":9.29,"l":9.075,"n":8781,"o":9.14,"t":"2025-06-17T04:00:00Z","v":937233,"vw":9.124468},{"c":9.25,"h":9.3,"l":9.09,"n":6751,"o":9.09,"t":"2025-06-18T04:00:00Z","v":835995,"vw":9.235408},{"c":9.23,"h":9.34,"l":9.2,"n":7041,"o":9.3,"t":"2025-06-20T04:00:00Z","v":1446591,"vw":9.24615},{"c":9.19,"h":9.26,"l":9.03,"n":6434,"o":9.2,"t":"2025-06-23T04:00:00Z","v":1056178,"vw":9.173098},{"c":9.18,"h":9.2951,"l":9.09,"n":6854,"o":9.25,"t":"2025-06-24T04:00:00Z","v":1051035,"vw":9.185622},{"c":9.02,"h":9.205,"l":9,"n":7144,"o":9.2,"t":"2025-06-25T04:00:00Z","v":681488,"vw":9.078354},{"c":9.06,"h":9.07,"l":8.95,"n":9795,"o":9.05,"t":"2025-06-26T04:00:00Z","v":920447,"vw":9.031229},{"c":9.01,"h":9.1,"l":8.915,"n":8066,"o":9.06,"t":"2025-06-27T04:00:00Z","v":1276884,"vw":8.991458},{"c":8.77,"h":8.92,"l":8.67,"n":8170,"o":8.86,"t":"2025-06-30T04:00:00Z","v":901106,"vw":8.750467},{"c":8.79,"h":8.94,"l":8.63,"n":9482,"o":8.71,"t":"2025-07-01T04:00:00Z","v":916735,"vw":8.80367},{"c":8.97,"h":8.99,"l":8.79,"n":6537,"o":8.85,"t":"2025-07-02T04:00:00Z","v":1271657,"vw":8.921949},{"c":9,"h":9.12,"l":8.94,"n":3776,"o":8.97,"t":"2025-07-03T04:00:00Z","v":485729,"vw":9.022388},{"c":8.77,"h":9,"l":8.76,"n":8465,"o":9,"t":"2025-07-07T04:00:00Z","v":709700,"vw":8.818347},{"c":9,"h":9,"l":8.8092,"n":6571,"o":8.87,"t":"2025-07-08T04:00:00Z","v":768742,"vw":8.94401},{"c":9.19,"h":9.2,"l":8.975,"n":4844,"o":9,"t":"2025-07-09T04:00:00Z","v":583085,"vw":9.144295},{"c":9.35,"h":9.37,"l":9.12,"n":5364,"o":9.13,"t":"2025-07-10T04:00:00Z","v":596361,"vw":9.303494},{"c":9.23,"h":9.29,"l":9.155,"n":4720,"o":9.29,"t":"2025-07-11T04:00:00Z","v":370308,"vw":9.228598},{"c":9.24,"h":9.34,"l":9.16,"n":4930,"o":9.22,"t":"2025-07-14T04:00:00Z","v":484825,"vw":9.247277},{"c":9.03,"h":9.2999,"l":9.03,"n":6076,"o":9.22,"t":"2025-07-15T04:00:00Z","v":566951,"vw":9.102688},{"c":9.1,"h":9.19,"l":8.955,"n":5665,"o":9.08,"t":"2025-07-16T04:00:00Z","v":593886,"vw":9.063713},{"c":9,"h":9.17,"l":9,"n":5174,"o":9.09,"t":"2025-07-17T04:00:00Z","v":516238,"vw":9.036087},{"c":8.88,"h":9.09,"l":8.81,"n":5831,"o":9.09,"t":"2025-07-18T04:00:00Z","v":594778,"vw":8.88898},{"c":8.88,"h":8.99,"l":8.825,"n":6824,"o":8.94,"t":"2025-07-21T04:00:00Z","v":522548,"vw":8.882997},{"c":9.05,"h":9.115,"l":8.89,"n":6033,"o":8.89,"t":"2025-07-22T04:00:00Z","v":660663,"vw":9.052247},{"c":9.07,"h":9.085,"l":8.5,"n":18064,"o":8.77,"t":"2025-07-23T04:00:00Z","v":2953100,"vw":8.964036},{"c":9.18,"h":9.355,"l":8.99,"n":8197,"o":9.04,"t":"2025-07-24T04:00:00Z","v":1023570,"vw":9.193005},{"c":9.23,"h":9.23,"l":9.09,"n":7148,"o":9.17,"t":"2025-07-25T04:00:00Z","v":653735,"vw":9.174195},{"c":9.18,"h":9.3,"l":9.135,"n":6171,"o":9.25,"t":"2025-07-28T04:00:00Z","v":799535,"vw":9.185118},{"c":9.25,"h":9.275,"l":9.15,"n":5384,"o":9.22,"t":"2025-07-29T04:00:00Z","v":576454,"vw":9.223444},{"c":9.07,"h":9.33,"l":9.015,"n":5427,"o":9.29,"t":"2025-07-30T04:00:00Z","v":623364,"vw":9.116434},{"c":9.04,"h":9.12,"l":9,"n":5491,"o":9.03,"t":"2025-07-31T04:00:00Z","v":732101,"vw":9.048971},{"c":9.07,"h":9.15,"l":9.01,"n":6947,"o":9.02,"t":"2025-08-01T04:00:00Z","v":666400,"vw":9.066256},{"c":9.19,"h":9.2489,"l":9.08,"n":5039,"o":9.11,"t":"2025-08-04T04:00:00Z","v":465983,"vw":9.191743},{"c":9.19,"h":9.23,"l":9.125,"n":4845,"o":9.19,"t":"2025-08-05T04:00:00Z","v":493814,"vw":9.182828},{"c":9.13,"h":9.2,"l":9.075,"n":4458,"o":9.19,"t":"2025-08-06T04:00:00Z","v":439445,"vw":9.121163},{"c":9.28,"h":9.29,"l":9.19,"n":5093,"o":9.23,"t":"2025-08-07T04:00:00Z","v":493092,"vw":9.259679},{"c":9.24,"h":9.29,"l":9.205,"n":4833,"o":9.28,"t":"2025-08-08T04:00:00Z","v":435335,"vw":9.244021},{"c":9.03,"h":9.26,"l":8.99,"n":5525,"o":9.24,"t":"2025-08-11T04:00:00Z","v":570579,"vw":9.074769},{"c":9.28,"h":9.33,"l":9.08,"n":4983,"o":9.12,"t":"2025-08-12T04:00:00Z","v":531994,"vw":9.250689},{"c":9.4,"h":9.41,"l":9.28,"n":5026,"o":9.33,"t":"2025-08-13T04:00:00Z","v":432799,"vw":9.370004},{"c":9.28,"h":9.295,"l":9.18,"n":4791,"o":9.26,"t":"2025-08-14T04:00:00Z","v":395074,"vw":9.253508},{"c":9.23,"h":9.32,"l":9.21,"n":3520,"o":9.32,"t":"2025-08-15T04:00:00Z","v":605742,"vw":9.241688},{"c":9.19,"h":9.31,"l":9.17,"n":4360,"o":9.21,"t":"2025-08-18T04:00:00Z","v":371322,"vw":9.226913},{"c":9.29,"h":9.33,"l":9.2,"n":4196,"o":9.21,"t":"2025-08-19T04:00:00Z","v":505847,"vw":9.269301},{"c":9.33,"h":9.375,"l":9.28,"n":3708,"o":9.32,"t":"2025-08-20T04:00:00Z","v":291963,"vw":9.32755},{"c":9.1,"h":9.26,"l":9.1,"n":4012,"o":9.25,"t":"2025-08-21T04:00:00Z","v":511343,"vw":9.158307},{"c":9.53,"h":9.535,"l":9.12,"n":8660,"o":9.14,"t":"2025-08-22T04:00:00Z","v":1251862,"vw":9.435668},{"c":9.46,"h":9.55,"l":9.45,"n":5139,"o":9.49,"t":"2025-08-25T04:00:00Z","v":361087,"vw":9.488382},{"c":9.47,"h":9.5094,"l":9.41,"n":5070,"o":9.44,"t":"2025-08-26T04:00:00Z","v":337066,"vw":9.467221},{"c":9.46,"h":9.5,"l":9.32,"n":4996,"o":9.41,"t":"2025-08-27T04:00:00Z","v":356785,"vw":9.433864},{"c":9.5,"h":9.5,"l":9.37,"n":4585,"o":9.47,"t":"2025-08-28T04:00:00Z","v":360419,"vw":9.469709},{"c":9.63,"h":9.64,"l":9.48,"n":4416,"o":9.5,"t":"2025-08-29T04:00:00Z","v":353768,"vw":9.587527},{"c":9.5,"h":9.58,"l":9.435,"n":5723,"o":9.47,"t":"2025-09-02T04:00:00Z","v":430054,"vw":9.493269},{"c":9.55,"h":9.59,"l":9.47,"n":6390,"o":9.47,"t":"2025-09-03T04:00:00Z","v":760002,"vw":9.547192},{"c":9.75,"h":9.77,"l":9.515,"n":6469,"o":9.59,"t":"2025-09-04T04:00:00Z","v":615305,"vw":9.637242},{"c":9.87,"h":9.983,"l":9.78,"n":6209,"o":9.78,"t":"2025-09-05T04:00:00Z","v":525359,"vw":9.861328},{"c":9.83,"h":9.86,"l":9.76,"n":10095,"o":9.86,"t":"2025-09-08T04:00:00Z","v":522021,"vw":9.811883},{"c":9.77,"h":9.9,"l":9.77,"n":5030,"o":9.81,"t":"2025-09-09T04:00:00Z","v":411577,"vw":9.817259},{"c":9.8,"h":9.8385,"l":9.755,"n":6394,"o":9.8,"t":"2025-09-10T04:00:00Z","v":682008,"vw":9.802854},{"c":9.71,"h":9.9,"l":9.69,"n":7491,"o":9.78,"t":"2025-09-11T04:00:00Z","v":711248,"vw":9.749699},{"c":9.59,"h":9.745,"l":9.59,"n":6242,"o":9.69,"t":"2025-09-12T04:00:00Z","v":505286,"vw":9.636813},{"c":9.5,"h":9.6239,"l":9.425,"n":7217,"o":9.59,"t":"2025-09-15T04:00:00Z","v":509050,"vw":9.479069},{"c":9.36,"h":9.49,"l":9.19,"n":12527,"o":9.47,"t":"2025-09-16T04:00:00Z","v":1214798,"vw":9.341624},{"c":9.52,"h":9.64,"l":9.37,"n":8974,"o":9.37,"t":"2025-09-17T04:00:00Z","v":1040117,"vw":9.523182},{"c":9.66,"h":9.66,"l":9.48,"n":8561,"o":9.51,"t":"2025-09-18T04:00:00Z","v":900449,"vw":9.621976},{"c":9.52,"h":9.73,"l":9.455,"n":10567,"o":9.73,"t":"2025-09-19T04:00:00Z","v":2666768,"vw":9.541779},{"c":9.44,"h":9.54,"l":9.405,"n":7064,"o":9.54,"t":"2025-09-22T04:00:00Z","v":1029372,"vw":9.454191},{"c":9.5,"h":9.5841,"l":9.45,"n":6478,"o":9.46,"t":"2025-09-23T04:00:00Z","v":804667,"vw":9.499946},{"c":9.5,"h":9.6,"l":9.495,"n":10973,"o":9.5,"t":"2025-09-24T04:00:00Z","v":921791,"vw":9.524645},{"c":9.32,"h":9.53,"l":9.285,"n":6816,"o":9.49,"t":"2025-09-25T04:00:00Z","v":584440,"vw":9.347065},{"c":9.29,"h":9.43,"l":9.265,"n":6293,"o":9.33,"t":"2025-09-26T04:00:00Z","v":558479,"vw":9.315208},{"c":9.17,"h":9.35,"l":9.11,"n":8261,"o":9.32,"t":"2025-09-29T04:00:00Z","v":871812,"vw":9.18102},{"c":9,"h":9.1,"l":8.82,"n":7763,"o":8.95,"t":"2025-09-30T04:00:00Z","v":790746,"vw":8.919018},{"c":8.99,"h":9.06,"l":8.9101,"n":8354,"o":9.03,"t":"2025-10-01T04:00:00Z","v":949468,"vw":8.988853},{"c":8.94,"h":9.04,"l":8.87,"n":6219,"o":8.97,"t":"2025-10-02T04:00:00Z","v":608580,"vw":8.933155},{"c":9.05,"h":9.125,"l":9,"n":5512,"o":9.01,"t":"2025-10-03T04:00:00Z","v":603160,"vw":9.061981},{"c":8.67,"h":9.0802,"l":8.64,"n":8989,"o":9.03,"t":"2025-10-06T04:00:00Z","v":912612,"vw":8.725501},{"c":8.63,"h":8.72,"l":8.595,"n":10022,"o":8.66,"t":"2025-10-07T04:00:00Z","v":1208912,"vw":8.65523},{"c":8.6,"h":8.745,"l":8.6,"n":5669,"o":8.67,"t":"2025-10-08T04:00:00Z","v":586230,"vw":8.6483},{"c":8.45,"h":8.62,"l":8.275,"n":11612,"o":8.59,"t":"2025-10-09T04:00:00Z","v":1963712,"vw":8.44944},{"c":8.43,"h":8.625,"l":8.3951,"n":9692,"o":8.46,"t":"2025-10-10T04:00:00Z","v":1129028,"vw":8.462182},{"c":8.59,"h":8.62,"l":8.475,"n":4959,"o":8.48,"t":"2025-10-13T04:00:00Z","v":449801,"vw":8.557452},{"c":8.79,"h":8.86,"l":8.54,"n":9186,"o":8.54,"t":"2025-10-14T04:00:00Z","v":679027,"vw":8.767666},{"c":8.68,"h":8.89,"l":8.655,"n":6322,"o":8.8,"t":"2025-10-15T04:00:00Z","v":549180,"vw":8.730594},{"c":8.51,"h":8.75,"l":8.42,"n":7962,"o":8.67,"t":"2025-10-16T04:00:00Z","v":783779,"vw":8.509659},{"c":8.63,"h":8.64,"l":8.5,"n":7669,"o":8.52,"t":"2025-10-17T04:00:00Z","v":519377,"vw":8.602315},{"c":8.55,"h":8.6,"l":8.33,"n":9259,"o":8.43,"t":"2025-10-20T04:00:00Z","v":992126,"vw":8.516122},{"c":8.68,"h":8.74,"l":8.5,"n":10606,"o":8.58,"t":"2025-10-21T04:00:00Z","v":1104812,"vw":8.616205},{"c":8.63,"h":8.97,"l":8.41,"n":10271,"o":8.97,"t":"2025-10-22T04:00:00Z","v":1044074,"vw":8.618462},{"c":8.66,"h":8.7,"l":8.535,"n":7269,"o":8.61,"t":"2025-10-23T04:00:00Z","v":737512,"vw":8.646312},{"c":8.71,"h":8.75,"l":8.61,"n":5434,"o":8.73,"t":"2025-10-24T04:00:00Z","v":565503,"vw":8.687504},{"c":8.74,"h":8.83,"l":8.635,"n":7575,"o":8.76,"t":"2025-10-27T04:00:00Z","v":625000,"vw":8.727696},{"c":8.52,"h":8.76,"l":8.51,"n":5755,"o":8.7,"t":"2025-10-28T04:00:00Z","v":522357,"vw":8.571258},{"c":8.33,"h":8.66,"l":8.2725,"n":7497,"o":8.5,"t":"2025-10-29T04:00:00Z","v":668771,"vw":8.398309},{"c":8.25,"h":8.29,"l":8.145,"n":12301,"o":8.28,"t":"2025-10-30T04:00:00Z","v":1384799,"vw":8.220495},{"c":8.14,"h":8.3,"l":8.1,"n":6878,"o":8.25,"t":"2025-10-31T04:00:00Z","v":721747,"vw":8.162233},{"c":8.06,"h":8.15,"l":7.96,"n":9243,"o":8.14,"t":"2025-11-03T05:00:00Z","v":1329701,"vw":8.04624},{"c":8.1,"h":8.145,"l":7.96,"n":16794,"o":8.04,"t":"2025-11-04T05:00:00Z","v":873361,"vw":8.08869},{"c":8.03,"h":8.15,"l":8,"n":6411,"o":8.13,"t":"2025-11-05T05:00:00Z","v":567160,"vw":8.060729},{"c":7.79,"h":8.03,"l":7.79,"n":7214,"o":7.99,"t":"2025-11-06T05:00:00Z","v":792463,"vw":7.864045},{"c":7.87,"h":7.955,"l":7.775,"n":8043,"o":7.79,"t":"2025-11-07T05:00:00Z","v":1070727,"vw":7.856579},{"c":8.02,"h":8.27,"l":7.955,"n":10417,"o":8.22,"t":"2025-11-10T05:00:00Z","v":1250441,"vw":8.048334},{"c":8.28,"h":8.2955,"l":8.04,"n":9627,"o":8.06,"t":"2025-11-11T05:00:00Z","v":979704,"vw":8.189763},{"c":8.23,"h":8.33,"l":8.215,"n":7434,"o":8.26,"t":"2025-11-12T05:00:00Z","v":775033,"vw":8.262171},{"c":8.29,"h":8.39,"l":8.19,"n":8261,"o":8.19,"t":"2025-11-13T05:00:00Z","v":977037,"vw":8.301306},{"c":8.31,"h":8.32,"l":8.17,"n":9074,"o":8.21,"t":"2025-11-14T05:00:00Z","v":1075617,"vw":8.263317},{"c":8.09,"h":8.355,"l":8.09,"n":8838,"o":8.32,"t":"2025-11-17T05:00:00Z","v":997913,"vw":8.191626},{"c":8.13,"h":8.1997,"l":8.045,"n":7834,"o":8.09,"t":"2025-11-18T05:00:00Z","v":794660,"vw":8.137883},{"c":8.05,"h":8.175,"l":8.04,"n":7281,"o":8.08,"t":"2025-11-19T05:00:00Z","v":933623,"vw":8.066844},{"c":8.12,"h":8.24,"l":8.07,"n":7168,"o":8.11,"t":"2025-11-20T05:00:00Z","v":661604,"vw":8.1591},{"c":8.34,"h":8.4025,"l":8.13,"n":7014,"o":8.13,"t":"2025-11-21T05:00:00Z","v":815832,"vw":8.323032},{"c":8.33,"h":8.39,"l":8.23,"n":8163,"o":8.32,"t":"2025-11-24T05:00:00Z","v":1054346,"vw":8.282312},{"c":8.52,"h":8.565,"l":8.34,"n":6306,"o":8.34,"t":"2025-11-25T05:00:00Z","v":699152,"vw":8.472529},{"c":8.49,"h":8.625,"l":8.48,"n":7113,"o":8.48,"t":"2025-11-26T05:00:00Z","v":932569,"vw":8.522712},{"c":8.49,"h":8.54,"l":8.415,"n":4273,"o":8.54,"t":"2025-11-28T05:00:00Z","v":408685,"vw":8.464464},{"c":8.37,"h":8.44,"l":8.29,"n":6250,"o":8.4,"t":"2025-12-01T05:00:00Z","v":658369,"vw":8.349354},{"c":8.36,"h":8.43,"l":8.32,"n":6147,"o":8.39,"t":"2025-12-02T05:00:00Z","v":708301,"vw":8.372004},{"c":8.48,"h":8.505,"l":8.3803,"n":5718,"o":8.4,"t":"2025-12-03T05:00:00Z","v":746612,"vw":8.45695},{"c":8.44,"h":8.63,"l":8.38,"n":6834,"o":8.38,"t":"2025-12-04T05:00:00Z","v":664512,"vw":8.482144},{"c":8.57,"h":8.59,"l":8.39,"n":9216,"o":8.42,"t":"2025-12-05T05:00:00Z","v":1226582,"vw":8.537196},{"c":8.58,"h":8.635,"l":8.5135,"n":8265,"o":8.57,"t":"2025-12-08T05:00:00Z","v":947222,"vw":8.558513},{"c":8.69,"h":8.72,"l":8.565,"n":7862,"o":8.6,"t":"2025-12-09T05:00:00Z","v":951483,"vw":8.651234},{"c":8.83,"h":8.92,"l":8.67,"n":8010,"o":8.68,"t":"2025-12-10T05:00:00Z","v":872820,"vw":8.823885},{"c":8.94,"h":8.96,"l":8.825,"n":7532,"o":8.87,"t":"2025-12-11T05:00:00Z","v":766339,"vw":8.907345},{"c":8.91,"h":9.105,"l":8.86,"n":7957,"o":8.92,"t":"2025-12-12T05:00:00Z","v":1182805,"vw":9.001373},{"c":8.67,"h":8.94,"l":8.655,"n":10269,"o":8.94,"t":"2025-12-15T05:00:00Z","v":949419,"vw":8.711164},{"c":8.5,"h":8.72,"l":8.49,"n":9062,"o":8.68,"t":"2025-12-16T05:00:00Z","v":1224155,"vw":8.58011},{"c":8.5,"h":8.65,"l":8.4601,"n":9889,"o":8.55,"t":"2025-12-17T05:00:00Z","v":1166219,"vw":8.522302},{"c":8.47,"h":8.6399,"l":8.435,"n":8644,"o":8.51,"t":"2025-12-18T05:00:00Z","v":851203,"vw":8.491563},{"c":8.46,"h":8.5,"l":8.415,"n":8780,"o":8.45,"t":"2025-12-19T05:00:00Z","v":2475353,"vw":8.458456},{"c":8.55,"h":8.635,"l":8.43,"n":7049,"o":8.43,"t":"2025-12-22T05:00:00Z","v":758457,"vw":8.563825},{"c":8.46,"h":8.57,"l":8.455,"n":7539,"o":8.52,"t":"2025-12-23T05:00:00Z","v":816294,"vw":8.479504},{"c":8.57,"h":8.595,"l":8.42,"n":4255,"o":8.42,"t":"2025-12-24T05:00:00Z","v":675770,"vw":8.527772},{"c":8.52,"h":8.625,"l":8.51,"n":5337,"o":8.56,"t":"2025-12-26T05:00:00Z","v":514792,"vw":8.547753},{"c":8.48,"h":8.585,"l":8.445,"n":5375,"o":8.56,"t":"2025-12-29T05:00:00Z","v":671150,"vw":8.479865},{"c":8.47,"h":8.53,"l":8.415,"n":6336,"o":8.46,"t":"2025-12-30T05:00:00Z","v":942640,"vw":8.486896},{"c":8.22,"h":8.35,"l":8.195,"n":6603,"o":8.22,"t":"2025-12-31T05:00:00Z","v":1097523,"vw":8.245092},{"c":8.28,"h":8.355,"l":8.11,"n":5913,"o":8.25,"t":"2026-01-02T05:00:00Z","v":860217,"vw":8.238004},{"c":8.08,"h":8.3005,"l":7.97,"n":8962,"o":8.26,"t":"2026-01-05T05:00:00Z","v":1209627,"vw":8.071475},{"c":7.86,"h":8.07,"l":7.835,"n":9707,"o":8.06,"t":"2026-01-06T05:00:00Z","v":1138617,"vw":7.880031},{"c":7.6,"h":7.885,"l":7.55,"n":8634,"o":7.86,"t":"2026-01-07T05:00:00Z","v":1133282,"vw":7.661808},{"c":7.87,"h":7.95,"l":7.55,"n":8366,"o":7.55,"t":"2026-01-08T05:00:00Z","v":941333,"vw":7.833853},{"c":7.96,"h":8.02,"l":7.845,"n":7520,"o":7.93,"t":"2026-01-09T05:00:00Z","v":800605,"vw":7.940264},{"c":8.01,"h":8.03,"l":7.83,"n":7583,"o":7.9,"t":"2026-01-12T05:00:00Z","v":772017,"vw":7.966475},{"c":7.84,"h":8.06,"l":7.77,"n":8817,"o":8.05,"t":"2026-01-13T05:00:00Z","v":1007865,"vw":7.85495},{"c":8.15,"h":8.155,"l":7.81,"n":8416,"o":7.87,"t":"2026-01-14T05:00:00Z","v":1065653,"vw":8.063541},{"c":8.22,"h":8.275,"l":8.01,"n":10095,"o":8.15,"t":"2026-01-15T05:00:00Z","v":1097922,"vw":8.192106},{"c":8.29,"h":8.34,"l":8.18,"n":6622,"o":8.18,"t":"2026-01-16T05:00:00Z","v":591940,"vw":8.275384},{"c":8.04,"h":8.2,"l":7.99,"n":7092,"o":8.14,"t":"2026-01-20T05:00:00Z","v":655231,"vw":8.053175},{"c":8.2,"h":8.21,"l":8.015,"n":8839,"o":8.05,"t":"2026-01-21T05:00:00Z","v":629462,"vw":8.138647},{"c":8.22,"h":8.355,"l":8.19,"n":8166,"o":8.23,"t":"2026-01-22T05:00:00Z","v":624087,"vw":8.259302},{"c":8.15,"h":8.22,"l":8.065,"n":8203,"o":8.22,"t":"2026-01-23T05:00:00Z","v":734812,"vw":8.149267},{"c":8.1,"h":8.135,"l":7.995,"n":7121,"o":8.12,"t":"2026-01-26T05:00:00Z","v":606248,"vw":8.073146},{"c":8.2,"h":8.235,"l":8.0575,"n":5858,"o":8.06,"t":"2026-01-27T05:00:00Z","v":467745,"vw":8.190017},{"c":8.4,"h":8.62,"l":8.24,"n":10982,"o":8.25,"t":"2026-01-28T05:00:00Z","v":1193885,"vw":8.461381},{"c":8.44,"h":8.47,"l":8.26,"n":7387,"o":8.43,"t":"2026-01-29T05:00:00Z","v":598724,"vw":8.389732},{"c":8.28,"h":8.445,"l":8.135,"n":9034,"o":8.44,"t":"2026-01-30T05:00:00Z","v":816772,"vw":8.263873},{"c":8.31,"h":8.395,"l":8.18,"n":7797,"o":8.29,"t":"2026-02-02T05:00:00Z","v":622687,"vw":8.322609},{"c":8.18,"h":8.4,"l":8.08,"n":11265,"o":8.28,"t":"2026-02-03T05:00:00Z","v":794815,"vw":8.194913},{"c":7.88,"h":8.03,"l":7.74,"n":18064,"o":7.78,"t":"2026-02-04T05:00:00Z","v":1619214,"vw":7.880946},{"c":7.27,"h":7.75,"l":7.2168,"n":22569,"o":7.63,"t":"2026-02-05T05:00:00Z","v":3312387,"vw":7.34164},{"c":7.32,"h":7.485,"l":7.25,"n":12957,"o":7.35,"t":"2026-02-06T05:00:00Z","v":1309484,"vw":7.366659},{"c":7.22,"h":7.335,"l":7.185,"n":12116,"o":7.3,"t":"2026-02-09T05:00:00Z","v":946549,"vw":7.265273},{"c":7.14,"h":7.28,"l":7.11,"n":10999,"o":7.23,"t":"2026-02-10T05:00:00Z","v":1130329,"vw":7.173346},{"c":7.24,"h":7.26,"l":7.03,"n":11460,"o":7.14,"t":"2026-02-11T05:00:00Z","v":1196117,"vw":7.186235},{"c":7.08,"h":7.55,"l":7.035,"n":13879,"o":7.28,"t":"2026-02-12T05:00:00Z","v":1111364,"vw":7.190381},{"c":7.01,"h":7.13,"l":6.93,"n":9620,"o":7.07,"t":"2026-02-13T05:00:00Z","v":923251,"vw":7.033288},{"c":6.88,"h":7.03,"l":6.73,"n":17484,"o":7,"t":"2026-02-17T05:00:00Z","v":1593356,"vw":6.843793},{"c":6.82,"h":6.915,"l":6.74,"n":16366,"o":6.88,"t":"2026-02-18T05:00:00Z","v":1588744,"vw":6.828973},{"c":6.81,"h":6.92,"l":6.74,"n":8377,"o":6.78,"t":"2026-02-19T05:00:00Z","v":997314,"vw":6.815822},{"c":6.81,"h":6.84,"l":6.665,"n":9931,"o":6.76,"t":"2026-02-20T05:00:00Z","v":1377491,"vw":6.771268},{"c":6.69,"h":6.8436,"l":6.67,"n":10031,"o":6.71,"t":"2026-02-23T05:00:00Z","v":907181,"vw":6.715732},{"c":6.77,"h":6.77,"l":6.635,"n":10762,"o":6.71,"t":"2026-02-24T05:00:00Z","v":1188305,"vw":6.706836},{"c":6.87,"h":6.88,"l":6.73,"n":9484,"o":6.77,"t":"2026-02-25T05:00:00Z","v":1339737,"vw":6.832751},{"c":7.02,"h":7.06,"l":6.86,"n":13839,"o":6.91,"t":"2026-02-26T05:00:00Z","v":1416285,"vw":6.962769},{"c":6.95,"h":7.05,"l":6.9,"n":11988,"o":6.95,"t":"2026-02-27T05:00:00Z","v":1371603,"vw":6.952114},{"c":7.25,"h":7.27,"l":6.78,"n":12793,"o":6.84,"t":"2026-03-02T05:00:00Z","v":1711780,"vw":7.182902},{"c":7.21,"h":7.245,"l":7.015,"n":12079,"o":7.11,"t":"2026-03-03T05:00:00Z","v":1160800,"vw":7.168991},{"c":7.41,"h":7.495,"l":7.21,"n":13023,"o":7.21,"t":"2026-03-04T05:00:00Z","v":1699399,"vw":7.414357},{"c":7.27,"h":7.4,"l":7.215,"n":14688,"o":7.36,"t":"2026-03-05T05:00:00Z","v":1653041,"vw":7.282126},{"c":7.18,"h":7.215,"l":6.97,"n":9208,"o":7.17,"t":"2026-03-06T05:00:00Z","v":723177,"vw":7.150098},{"c":7.07,"h":7.13,"l":6.84,"n":21840,"o":7,"t":"2026-03-09T04:00:00Z","v":2235254,"vw":7.017189},{"c":7.02,"h":7.185,"l":6.98,"n":12073,"o":7.06,"t":"2026-03-10T04:00:00Z","v":1680940,"vw":7.053531},{"c":6.78,"h":7.02,"l":6.75,"n":12413,"o":7.02,"t":"2026-03-11T04:00:00Z","v":1100720,"vw":6.812452},{"c":6.64,"h":6.795,"l":6.6,"n":16503,"o":6.67,"t":"2026-03-12T04:00:00Z","v":1658924,"vw":6.69375},{"c":6.55,"h":6.76,"l":6.535,"n":10500,"o":6.72,"t":"2026-03-13T04:00:00Z","v":1191202,"vw":6.585317},{"c":6.59,"h":6.67,"l":6.56,"n":16757,"o":6.64,"t":"2026-03-16T04:00:00Z","v":1396031,"vw":6.596085},{"c":6.68,"h":6.73,"l":6.605,"n":18083,"o":6.68,"t":"2026-03-17T04:00:00Z","v":2004290,"vw":6.670326},{"c":6.64,"h":6.75,"l":6.5875,"n":14578,"o":6.63,"t":"2026-03-18T04:00:00Z","v":1514893,"vw":6.661213},{"c":6.53,"h":6.645,"l":6.475,"n":14753,"o":6.6,"t":"2026-03-19T04:00:00Z","v":1836986,"vw":6.544958},{"c":6.38,"h":6.62,"l":6.38,"n":22628,"o":6.6,"t":"2026-03-20T04:00:00Z","v":10978280,"vw":6.393316},{"c":6.41,"h":6.54,"l":6.33,"n":19409,"o":6.39,"t":"2026-03-23T04:00:00Z","v":2247720,"vw":6.432708},{"c":6.34,"h":6.47,"l":6.29,"n":16474,"o":6.39,"t":"2026-03-24T04:00:00Z","v":1934966,"vw":6.374624},{"c":6.42,"h":6.46,"l":6.3,"n":14964,"o":6.42,"t":"2026-03-25T04:00:00Z","v":1891845,"vw":6.392414},{"c":6.41,"h":6.535,"l":6.4,"n":9335,"o":6.4,"t":"2026-03-26T04:00:00Z","v":870815,"vw":6.44916},{"c":6.1,"h":6.4,"l":6.04,"n":14068,"o":6.35,"t":"2026-03-27T04:00:00Z","v":1861470,"vw":6.182835},{"c":6.27,"h":6.395,"l":6.12,"n":10192,"o":6.14,"t":"2026-03-30T04:00:00Z","v":1173989,"vw":6.296132},{"c":6.12,"h":6.19,"l":6.05,"n":12388,"o":6.16,"t":"2026-03-31T04:00:00Z","v":1631172,"vw":6.110492},{"c":6.01,"h":6.13,"l":5.93,"n":14808,"o":6.11,"t":"2026-04-01T04:00:00Z","v":1773180,"vw":5.99975},{"c":6.22,"h":6.27,"l":5.87,"n":15470,"o":5.95,"t":"2026-04-02T04:00:00Z","v":1819740,"vw":6.146279},{"c":6.08,"h":6.23,"l":6.055,"n":7859,"o":6.22,"t":"2026-04-06T04:00:00Z","v":784802,"vw":6.096983},{"c":6.11,"h":6.165,"l":6.06,"n":6513,"o":6.08,"t":"2026-04-07T04:00:00Z","v":812252,"vw":6.112752},{"c":6.28,"h":6.295,"l":6.18,"n":8674,"o":6.25,"t":"2026-04-08T04:00:00Z","v":1011837,"vw":6.259906},{"c":6.31,"h":6.35,"l":6.175,"n":8067,"o":6.3,"t":"2026-04-09T04:00:00Z","v":858882,"vw":6.296871},{"c":6.36,"h":6.39,"l":6.295,"n":5592,"o":6.32,"t":"2026-04-10T04:00:00Z","v":600392,"vw":6.349217},{"c":6.53,"h":6.53,"l":6.27,"n":5430,"o":6.3,"t":"2026-04-13T04:00:00Z","v":599762,"vw":6.462218},{"c":6.59,"h":6.625,"l":6.52,"n":6454,"o":6.54,"t":"2026-04-14T04:00:00Z","v":580196,"vw":6.58533},{"c":6.7,"h":6.7199,"l":6.56,"n":7623,"o":6.58,"t":"2026-04-15T04:00:00Z","v":844327,"vw":6.656247},{"c":6.62,"h":6.69,"l":6.58,"n":7539,"o":6.63,"t":"2026-04-16T04:00:00Z","v":730348,"vw":6.626232},{"c":6.69,"h":6.7699,"l":6.66,"n":6788,"o":6.72,"t":"2026-04-17T04:00:00Z","v":645865,"vw":6.707121},{"c":6.83,"h":6.83,"l":6.61,"n":6279,"o":6.63,"t":"2026-04-20T04:00:00Z","v":737921,"vw":6.763164},{"c":6.69,"h":6.9,"l":6.65,"n":9309,"o":6.8,"t":"2026-04-21T04:00:00Z","v":1011202,"vw":6.744254},{"c":6.7,"h":6.81,"l":6.69,"n":9147,"o":6.78,"t":"2026-04-22T04:00:00Z","v":1131546,"vw":6.746806},{"c":6.09,"h":6.22,"l":5.25,"n":29606,"o":5.31,"t":"2026-04-23T04:00:00Z","v":6099741,"vw":5.951503},{"c":6.01,"h":6.085,"l":5.805,"n":10112,"o":5.95,"t":"2026-04-24T04:00:00Z","v":1705301,"vw":6.000285},{"c":5.88,"h":6.005,"l":5.68,"n":21693,"o":5.83,"t":"2026-04-27T04:00:00Z","v":2960346,"vw":5.82419},{"c":6.25,"h":6.355,"l":6.13,"n":20182,"o":6.16,"t":"2026-04-28T04:00:00Z","v":2850240,"vw":6.24033},{"c":6.16,"h":6.22,"l":6.12,"n":13272,"o":6.12,"t":"2026-04-29T04:00:00Z","v":1392949,"vw":6.158803},{"c":6.13,"h":6.22,"l":6.11,"n":10926,"o":6.11,"t":"2026-04-30T04:00:00Z","v":1274231,"vw":6.151715},{"c":6.35,"h":6.3964,"l":6.14,"n":12008,"o":6.15,"t":"2026-05-01T04:00:00Z","v":2295501,"vw":6.294332},{"c":6.45,"h":6.45,"l":6.29,"n":10532,"o":6.29,"t":"2026-05-04T04:00:00Z","v":1464952,"vw":6.402105},{"c":6.52,"h":6.54,"l":6.42,"n":11883,"o":6.46,"t":"2026-05-05T04:00:00Z","v":1336127,"vw":6.496187},{"c":6.57,"h":6.6,"l":6.51,"n":6829,"o":6.55,"t":"2026-05-06T04:00:00Z","v":1018473,"vw":6.550435},{"c":6.58,"h":6.62,"l":6.5,"n":6433,"o":6.56,"t":"2026-05-07T04:00:00Z","v":763327,"vw":6.577387},{"c":6.61,"h":6.64,"l":6.545,"n":7420,"o":6.59,"t":"2026-05-08T04:00:00Z","v":762800,"vw":6.596142},{"c":6.47,"h":6.6,"l":6.45,"n":10015,"o":6.58,"t":"2026-05-11T04:00:00Z","v":1232333,"vw":6.513688},{"c":6.4,"h":6.525,"l":6.375,"n":10568,"o":6.51,"t":"2026-05-12T04:00:00Z","v":1135841,"vw":6.439592},{"c":6.45,"h":6.45,"l":6.275,"n":10767,"o":6.35,"t":"2026-05-13T04:00:00Z","v":943359,"vw":6.402035},{"c":6.49,"h":6.61,"l":6.465,"n":9244,"o":6.5,"t":"2026-05-14T04:00:00Z","v":1278196,"vw":6.535412},{"c":6.33,"h":6.45,"l":6.295,"n":7481,"o":6.45,"t":"2026-05-15T04:00:00Z","v":751644,"vw":6.355047},{"c":6.45,"h":6.55,"l":6.33,"n":11504,"o":6.38,"t":"2026-05-18T04:00:00Z","v":861921,"vw":6.47149},{"c":6.18,"h":6.41,"l":6.18,"n":10687,"o":6.4,"t":"2026-05-19T04:00:00Z","v":1096743,"vw":6.246564},{"c":6.38,"h":6.405,"l":6.15,"n":10401,"o":6.18,"t":"2026-05-20T04:00:00Z","v":1081214,"vw":6.337991},{"c":6.41,"h":6.48,"l":6.295,"n":10129,"o":6.31,"t":"2026-05-21T04:00:00Z","v":823890,"vw":6.399673},{"c":6.48,"h":6.48,"l":6.4,"n":8205,"o":6.47,"t":"2026-05-22T04:00:00Z","v":807146,"vw":6.448876},{"c":6.57,"h":6.575,"l":6.45,"n":9510,"o":6.49,"t":"2026-05-26T04:00:00Z","v":884669,"vw":6.527275},{"c":6.66,"h":6.69,"l":6.59,"n":9973,"o":6.59,"t":"2026-05-27T04:00:00Z","v":840313,"vw":6.662821},{"c":6.69,"h":6.72,"l":6.62,"n":11702,"o":6.62,"t":"2026-05-28T04:00:00Z","v":910107,"vw":6.680421},{"c":6.67,"h":6.755,"l":6.66,"n":10173,"o":6.72,"t":"2026-05-29T04:00:00Z","v":2515375,"vw":6.683587},{"c":6.65,"h":6.74,"l":6.61,"n":10465,"o":6.63,"t":"2026-06-01T04:00:00Z","v":1012934,"vw":6.687432},{"c":6.81,"h":6.82,"l":6.67,"n":11790,"o":6.67,"t":"2026-06-02T04:00:00Z","v":1134966,"vw":6.767471},{"c":6.77,"h":6.825,"l":6.715,"n":9908,"o":6.74,"t":"2026-06-03T04:00:00Z","v":1075367,"vw":6.766699},{"c":7.04,"h":7.06,"l":6.76,"n":11975,"o":6.83,"t":"2026-06-04T04:00:00Z","v":1352000,"vw":6.960585},{"c":6.92,"h":7.09,"l":6.9,"n":10243,"o":7.05,"t":"2026-06-05T04:00:00Z","v":970817,"vw":6.975238},{"c":6.97,"h":7.035,"l":6.93,"n":10631,"o":6.94,"t":"2026-06-08T04:00:00Z","v":2026876,"vw":6.976471},{"c":7.13,"h":7.18,"l":6.98,"n":10136,"o":6.98,"t":"2026-06-09T04:00:00Z","v":1079439,"vw":7.122546},{"c":7.15,"h":7.295,"l":7.14,"n":8344,"o":7.2,"t":"2026-06-10T04:00:00Z","v":827120,"vw":7.210125},{"c":7.11,"h":7.2,"l":6.94,"n":8218,"o":7.19,"t":"2026-06-11T04:00:00Z","v":842241,"vw":7.0834},{"c":7.23,"h":7.27,"l":7.15,"n":7608,"o":7.16,"t":"2026-06-12T04:00:00Z","v":581864,"vw":7.230587},{"c":7.2,"h":7.4,"l":7.185,"n":7368,"o":7.35,"t":"2026-06-15T04:00:00Z","v":792172,"vw":7.258099},{"c":7.24,"h":7.33,"l":7.185,"n":6972,"o":7.26,"t":"2026-06-16T04:00:00Z","v":703422,"vw":7.240759},{"c":6.8,"h":7.215,"l":6.77,"n":9628,"o":7.19,"t":"2026-06-17T04:00:00Z","v":960724,"vw":6.960295},{"c":7.06,"h":7.08,"l":6.85,"n":7930,"o":6.85,"t":"2026-06-18T04:00:00Z","v":987467,"vw":7.019676},{"c":6.98,"h":7.145,"l":6.955,"n":7821,"o":7.07,"t":"2026-06-22T04:00:00Z","v":704646,"vw":7.01415},{"c":7.03,"h":7.1,"l":6.97,"n":6443,"o":6.98,"t":"2026-06-23T04:00:00Z","v":514107,"vw":7.046357},{"c":7.04,"h":7.155,"l":6.99,"n":7307,"o":6.99,"t":"2026-06-24T04:00:00Z","v":628434,"vw":7.085371},{"c":7,"h":7.17,"l":6.9,"n":13546,"o":7.03,"t":"2026-06-25T04:00:00Z","v":2379981,"vw":7.010956},{"c":7.17,"h":7.2,"l":6.96,"n":8858,"o":7.06,"t":"2026-06-26T04:00:00Z","v":2101127,"vw":7.154139},{"c":7.06,"h":7.24,"l":7.04,"n":11601,"o":7.22,"t":"2026-06-29T04:00:00Z","v":1122564,"vw":7.086076},{"c":6.84,"h":6.99,"l":6.8,"n":9774,"o":6.97,"t":"2026-06-30T04:00:00Z","v":1453914,"vw":6.841103},{"c":7.12,"h":7.225,"l":6.86,"n":11816,"o":6.89,"t":"2026-07-01T04:00:00Z","v":1231108,"vw":7.119776},{"c":7.03,"h":7.25,"l":7.005,"n":9811,"o":7.08,"t":"2026-07-02T04:00:00Z","v":806045,"vw":7.096551},{"c":7.04,"h":7.105,"l":6.97,"n":8109,"o":6.99,"t":"2026-07-06T04:00:00Z","v":851009,"vw":7.050021},{"c":7.11,"h":7.18,"l":7.02,"n":9613,"o":7.12,"t":"2026-07-07T04:00:00Z","v":863696,"vw":7.102299},{"c":7.18,"h":7.235,"l":7.08,"n":7928,"o":7.08,"t":"2026-07-08T04:00:00Z","v":775651,"vw":7.175659},{"c":7.23,"h":7.285,"l":7.15,"n":7259,"o":7.15,"t":"2026-07-09T04:00:00Z","v":754615,"vw":7.233887},{"c":7.36,"h":7.39,"l":7.235,"n":9008,"o":7.28,"t":"2026-07-10T04:00:00Z","v":711109,"vw":7.333752},{"c":7.35,"h":7.465,"l":7.3,"n":8706,"o":7.38,"t":"2026-07-13T04:00:00Z","v":942724,"vw":7.365729},{"c":7.48,"h":7.535,"l":7.34,"n":8050,"o":7.45,"t":"2026-07-14T04:00:00Z","v":804646,"vw":7.458837},{"c":7.42,"h":7.585,"l":7.4,"n":7245,"o":7.5,"t":"2026-07-15T04:00:00Z","v":705245,"vw":7.471523},{"c":7.6,"h":7.62,"l":7.42,"n":9353,"o":7.44,"t":"2026-07-16T04:00:00Z","v":761535,"vw":7.536143},{"c":7.29,"h":7.53,"l":7.215,"n":12275,"o":7.46,"t":"2026-07-17T04:00:00Z","v":1170739,"vw":7.307591},{"c":7.26,"h":7.36,"l":7.22,"n":12971,"o":7.24,"t":"2026-07-20T04:00:00Z","v":1377047,"vw":7.27732},{"c":7.59,"h":7.63,"l":7.3,"n":11840,"o":7.3,"t":"2026-07-21T04:00:00Z","v":1328308,"vw":7.522776},{"c":7.41,"h":7.61,"l":7.2,"n":24557,"o":7.56,"t":"2026-07-22T04:00:00Z","v":3592362,"vw":7.415923},{"c":7.14,"h":7.65,"l":7.015,"n":17500,"o":7.44,"t":"2026-07-23T04:00:00Z","v":2464895,"vw":7.179157},{"c":7.34,"h":7.515,"l":7.04,"n":16137,"o":7.04,"t":"2026-07-24T04:00:00Z","v":2138867,"vw":7.355385},{"c":7.32,"h":7.45,"l":7.285,"n":11898,"o":7.38,"t":"2026-07-27T04:00:00Z","v":1515375,"vw":7.372674},{"c":7.33,"h":7.44,"l":7.285,"n":8873,"o":7.32,"t":"2026-07-28T04:00:00Z","v":941622,"vw":7.358136},{"c":7.24,"h":7.36,"l":7.13,"n":10428,"o":7.36,"t":"2026-07-29T04:00:00Z","v":854784,"vw":7.209616},{"c":7.05,"h":7.28,"l":7.04,"n":9851,"o":7.28,"t":"2026-07-30T04:00:00Z","v":791361,"vw":7.157896},{"c":6.96,"h":7.06,"l":6.881,"n":12514,"o":7.01,"t":"2026-07-31T04:00:00Z","v":1086080,"vw":6.960591},{"c":7.23,"h":7.29,"l":7.045,"n":9887,"o":7.06,"t":"2026-08-03T04:00:00Z","v":930824,"vw":7.20097},{"c":7.15,"h":7.3,"l":7.13,"n":8589,"o":7.3,"t":"2026-08-04T04:00:00Z","v":834015,"vw":7.190827},{"c":7.22,"h":7.275,"l":7.07,"n":10463,"o":7.23,"t":"2026-08-05T04:00:00Z","v":916132,"vw":7.212864},{"c":7.44,"h":7.55,"l":7.38,"n":11462,"o":7.5,"t":"2026-08-06T04:00:00Z","v":1214621,"vw":7.46801},{"c":7.76,"h":7.84,"l":7.41,"n":9450,"o":7.41,"t":"2026-08-07T04:00:00Z","v":1152790,"vw":7.687234},{"c":7.65,"h":7.74,"l":7.585,"n":10487,"o":7.66,"t":"2026-08-10T04:00:00Z","v":933950,"vw":7.657533},{"c":7.57,"h":7.7116,"l":7.56,"n":8103,"o":7.71,"t":"2026-08-11T04:00:00Z","v":681176,"vw":7.618337},{"c":7.66,"h":7.7,"l":7.54,"n":7590,"o":7.6,"t":"2026-08-12T04:00:00Z","v":477748,"vw":7.632416},{"c":7.8,"h":7.815,"l":7.66,"n":7549,"o":7.74,"t":"2026-08-13T04:00:00Z","v":1044141,"vw":7.772258},{"c":7.62,"h":7.91,"l":7.585,"n":7670,"o":7.74,"t":"2026-08-14T04:00:00Z","v":675975,"vw":7.692929},{"c":7.47,"h":7.62,"l":7.435,"n":8409,"o":7.59,"t":"2026-08-17T04:00:00Z","v":602301,"vw":7.502171},{"c":7.28,"h":7.58,"l":7.27,"n":8411,"o":7.52,"t":"2026-08-18T04:00:00Z","v":774391,"vw":7.333374},{"c":7.51,"h":7.628,"l":7.39,"n":6504,"o":7.39,"t":"2026-08-19T04:00:00Z","v":439598,"vw":7.524613},{"c":7.48,"h":7.58,"l":7.405,"n":8604,"o":7.51,"t":"2026-08-20T04:00:00Z","v":917342,"vw":7.45889},{"c":7.58,"h":7.63,"l":7.48,"n":6004,"o":7.54,"t":"2026-08-21T04:00:00Z","v":439525,"vw":7.579669},{"c":7.51,"h":7.65,"l":7.38,"n":6913,"o":7.61,"t":"2026-08-24T04:00:00Z","v":666979,"vw":7.498128},{"c":7.6,"h":7.67,"l":7.48,"n":8294,"o":7.58,"t":"2026-08-25T04:00:00Z","v":669547,"vw":7.597268},{"c":7.55,"h":7.64,"l":7.53,"n":6616,"o":7.62,"t":"2026-08-26T04:00:00Z","v":400503,"vw":7.564218},{"c":7.61,"h":7.705,"l":7.52,"n":6821,"o":7.52,"t":"2026-08-27T04:00:00Z","v":478298,"vw":7.646731},{"c":7.59,"h":7.705,"l":7.56,"n":5846,"o":7.64,"t":"2026-08-28T04:00:00Z","v":440456,"vw":7.613162},{"c":7.62,"h":7.655,"l":7.5154,"n":5381,"o":7.58,"t":"2026-08-31T04:00:00Z","v":689398,"vw":7.60988},{"c":7.45,"h":7.54,"l":7.35,"n":7739,"o":7.53,"t":"2026-09-01T04:00:00Z","v":627263,"vw":7.443442},{"c":7.59,"h":7.67,"l":7.47,"n":4855,"o":7.47,"t":"2026-09-02T04:00:00Z","v":385199,"vw":7.598101},{"c":7.56,"h":7.7,"l":7.5,"n":5330,"o":7.69,"t":"2026-09-03T04:00:00Z","v":376322,"vw":7.575056},{"c":7.65,"h":7.715,"l":7.55,"n":5829,"o":7.56,"t":"2026-09-04T04:00:00Z","v":318446,"vw":7.661094},{"c":7.46,"h":7.65,"l":7.45,"n":6968,"o":7.65,"t":"2026-09-08T04:00:00Z","v":439296,"vw":7.509701},{"c":7.37,"h":7.515,"l":7.345,"n":6733,"o":7.44,"t":"2026-09-09T04:00:00Z","v":546501,"vw":7.405861},{"c":7.12,"h":7.37,"l":7.06,"n":6649,"o":7.33,"t":"2026-09-10T04:00:00Z","v":577875,"vw":7.14532},{"c":7.15,"h":7.2,"l":7.125,"n":5916,"o":7.17,"t":"2026-09-11T04:00:00Z","v":519954,"vw":7.158942},{"c":7.15,"h":7.23,"l":7.11,"n":7154,"o":7.13,"t":"2026-09-14T04:00:00Z","v":573552,"vw":7.15749},{"c":7.04,"h":7.16,"l":7.01,"n":8201,"o":7.08,"t":"2026-09-15T04:00:00Z","v":683218,"vw":7.076364},{"c":6.98,"h":7.12,"l":6.9,"n":7894,"o":7.08,"t":"2026-09-16T04:00:00Z","v":533309,"vw":7.002548},{"c":6.82,"h":7.08,"l":6.8,"n":7892,"o":7.08,"t":"2026-09-17T04:00:00Z","v":713699,"vw":6.875465},{"c":6.79,"h":6.82,"l":6.68,"n":7728,"o":6.79,"t":"2026-09-18T04:00:00Z","v":1930977,"vw":6.77289},{"c":6.76,"h":6.88,"l":6.695,"n":8058,"o":6.88,"t":"2026-09-21T04:00:00Z","v":749619,"vw":6.757782},{"c":6.62,"h":6.85,"l":6.6,"n":8527,"o":6.85,"t":"2026-09-22T04:00:00Z","v":1191604,"vw":6.658364},{"c":6.06,"h":6.61,"l":6.06,"n":9827,"o":6.6,"t":"2026-09-23T04:00:00Z","v":1095423,"vw":6.191258},{"c":6.26,"h":6.36,"l":5.9,"n":17550,"o":6.1,"t":"2026-09-24T04:00:00Z","v":1807110,"vw":6.209271},{"c":6.35,"h":6.49,"l":6.25,"n":19369,"o":6.27,"t":"2026-09-25T04:00:00Z","v":2018656,"vw":6.40821},{"c":6.26,"h":6.35,"l":6.14,"n":9827,"o":6.28,"t":"2026-09-28T04:00:00Z","v":826684,"vw":6.239899},{"c":6.38,"h":6.39,"l":6.19,"n":9436,"o":6.25,"t":"2026-09-29T04:00:00Z","v":1032315,"vw":6.314696},{"c":6.21,"h":6.38,"l":6.18,"n":11392,"o":6.36,"t":"2026-09-30T04:00:00Z","v":1358155,"vw":6.270877},{"c":6.2,"h":6.255,"l":5.98,"n":9871,"o":6.2,"t":"2026-10-01T04:00:00Z","v":837329,"vw":6.163479},{"c":6.16,"h":6.28,"l":6.08,"n":8755,"o":6.25,"t":"2026-10-02T04:00:00Z","v":875562,"vw":6.151192},{"c":6.08,"h":6.17,"l":6.04,"n":7831,"o":6.14,"t":"2026-10-05T04:00:00Z","v":810400,"vw":6.086446},{"c":6.26,"h":6.27,"l":6.025,"n":8582,"o":6.08,"t":"2026-10-06T04:00:00Z","v":863847,"vw":6.206876},{"c":6.23,"h":6.31,"l":6.06,"n":9654,"o":6.26,"t":"2026-10-07T04:00:00Z","v":929087,"vw":6.201906},{"c":6.37,"h":6.385,"l":6.14,"n":8175,"o":6.16,"t":"2026-10-08T04:00:00Z","v":986663,"vw":6.326123},{"c":5.97,"h":6.36,"l":5.97,"n":7526,"o":6.35,"t":"2026-10-09T04:00:00Z","v":735384,"vw":6.050015},{"c":5.75,"h":5.96,"l":5.715,"n":9463,"o":5.96,"t":"2026-10-12T04:00:00Z","v":924417,"vw":5.784372},{"c":5.93,"h":5.95,"l":5.775,"n":10184,"o":5.81,"t":"2026-10-13T04:00:00Z","v":792634,"vw":5.890843},{"c":5.86,"h":5.925,"l":5.715,"n":9186,"o":5.86,"t":"2026-10-14T04:00:00Z","v":920536,"vw":5.828082},{"c":5.97,"h":6.09,"l":5.91,"n":12345,"o":5.95,"t":"2026-10-15T04:00:00Z","v":1291815,"vw":5.992146},{"c":5.8,"h":6.035,"l":5.765,"n":10394,"o":5.91,"t":"2026-10-16T04:00:00Z","v":956640,"vw":5.868846},{"c":5.69,"h":5.81,"l":5.515,"n":11419,"o":5.8,"t":"2026-10-19T04:00:00Z","v":1196981,"vw":5.678137},{"c":5.64,"h":5.875,"l":5.61,"n":9587,"o":5.67,"t":"2026-10-20T04:00:00Z","v":1360792,"vw":5.666738},{"c":5.48,"h":5.79,"l":5.455,"n":8068,"o":5.71,"t":"2026-10-21T04:00:00Z","v":894280,"vw":5.521496},{"c":5.785,"h":5.79,"l":5.5,"n":3321,"o":5.5,"t":"2026-10-22T04:00:00Z","v":295608,"vw":5.69225}],"volatilityBars":[{"c":6.79,"h":6.88,"l":6.79,"n":152,"o":6.88,"t":"2026-09-21T13:30:00Z","v":15909,"vw":6.835596},{"c":6.775,"h":6.805,"l":6.765,"n":124,"o":6.805,"t":"2026-09-21T13:45:00Z","v":8804,"vw":6.782394},{"c":6.765,"h":6.8,"l":6.745,"n":141,"o":6.79,"t":"2026-09-21T14:00:00Z","v":21086,"vw":6.770215},{"c":6.77,"h":6.775,"l":6.765,"n":152,"o":6.765,"t":"2026-09-21T14:15:00Z","v":8046,"vw":6.770196},{"c":6.74,"h":6.765,"l":6.74,"n":116,"o":6.765,"t":"2026-09-21T14:30:00Z","v":6671,"vw":6.754819},{"c":6.75,"h":6.75,"l":6.725,"n":82,"o":6.73,"t":"2026-09-21T14:45:00Z","v":5344,"vw":6.731592},{"c":6.775,"h":6.78,"l":6.75,"n":122,"o":6.75,"t":"2026-09-21T15:00:00Z","v":9064,"vw":6.765317},{"c":6.785,"h":6.785,"l":6.77,"n":114,"o":6.7707,"t":"2026-09-21T15:15:00Z","v":6655,"vw":6.776149},{"c":6.77,"h":6.785,"l":6.765,"n":161,"o":6.78,"t":"2026-09-21T15:30:00Z","v":8106,"vw":6.773451},{"c":6.78,"h":6.79,"l":6.77,"n":103,"o":6.775,"t":"2026-09-21T15:45:00Z","v":7660,"vw":6.774736},{"c":6.74,"h":6.78,"l":6.74,"n":296,"o":6.77,"t":"2026-09-21T16:00:00Z","v":35228,"vw":6.764148},{"c":6.76,"h":6.76,"l":6.74,"n":128,"o":6.745,"t":"2026-09-21T16:15:00Z","v":12687,"vw":6.747405},{"c":6.73,"h":6.765,"l":6.73,"n":163,"o":6.76,"t":"2026-09-21T16:30:00Z","v":11142,"vw":6.75279},{"c":6.72,"h":6.735,"l":6.72,"n":174,"o":6.7307,"t":"2026-09-21T16:45:00Z","v":21059,"vw":6.731343},{"c":6.735,"h":6.735,"l":6.725,"n":87,"o":6.725,"t":"2026-09-21T17:00:00Z","v":4687,"vw":6.728517},{"c":6.735,"h":6.785,"l":6.73,"n":425,"o":6.735,"t":"2026-09-21T17:15:00Z","v":33553,"vw":6.760583},{"c":6.705,"h":6.73,"l":6.7,"n":240,"o":6.73,"t":"2026-09-21T17:30:00Z","v":21477,"vw":6.719448},{"c":6.705,"h":6.71,"l":6.695,"n":187,"o":6.71,"t":"2026-09-21T17:45:00Z","v":11661,"vw":6.700564},{"c":6.715,"h":6.73,"l":6.705,"n":302,"o":6.71,"t":"2026-09-21T18:00:00Z","v":19622,"vw":6.715954},{"c":6.715,"h":6.72,"l":6.71,"n":141,"o":6.7101,"t":"2026-09-21T18:15:00Z","v":4843,"vw":6.715257},{"c":6.725,"h":6.735,"l":6.705,"n":368,"o":6.71,"t":"2026-09-21T18:30:00Z","v":34369,"vw":6.720008},{"c":6.755,"h":6.76,"l":6.725,"n":432,"o":6.725,"t":"2026-09-21T18:45:00Z","v":40092,"vw":6.740965},{"c":6.76,"h":6.78,"l":6.74,"n":396,"o":6.76,"t":"2026-09-21T19:00:00Z","v":32342,"vw":6.75937},{"c":6.77,"h":6.77,"l":6.755,"n":413,"o":6.76,"t":"2026-09-21T19:15:00Z","v":26878,"vw":6.761652},{"c":6.79,"h":6.79,"l":6.76,"n":467,"o":6.765,"t":"2026-09-21T19:30:00Z","v":29932,"vw":6.77322},{"c":6.755,"h":6.79,"l":6.75,"n":1559,"o":6.79,"t":"2026-09-21T19:45:00Z","v":126860,"vw":6.774473},{"c":6.76,"h":6.76,"l":6.76,"n":7,"o":6.76,"t":"2026-09-21T20:00:00Z","v":113701,"vw":6.76},{"c":6.78,"h":6.85,"l":6.77,"n":150,"o":6.85,"t":"2026-09-22T13:30:00Z","v":13079,"vw":6.823185},{"c":6.77,"h":6.7899,"l":6.76,"n":192,"o":6.78,"t":"2026-09-22T13:45:00Z","v":2990,"vw":6.777573},{"c":6.78,"h":6.8,"l":6.77,"n":172,"o":6.77,"t":"2026-09-22T14:00:00Z","v":10261,"vw":6.783655},{"c":6.765,"h":6.785,"l":6.76,"n":258,"o":6.78,"t":"2026-09-22T14:15:00Z","v":14146,"vw":6.77305},{"c":6.725,"h":6.766,"l":6.725,"n":460,"o":6.7601,"t":"2026-09-22T14:30:00Z","v":45416,"vw":6.751618},{"c":6.72,"h":6.745,"l":6.72,"n":229,"o":6.725,"t":"2026-09-22T14:45:00Z","v":14089,"vw":6.735694},{"c":6.695,"h":6.735,"l":6.695,"n":335,"o":6.725,"t":"2026-09-22T15:00:00Z","v":29271,"vw":6.719022},{"c":6.695,"h":6.705,"l":6.68,"n":256,"o":6.695,"t":"2026-09-22T15:15:00Z","v":26195,"vw":6.694754},{"c":6.67,"h":6.695,"l":6.67,"n":283,"o":6.69,"t":"2026-09-22T15:30:00Z","v":17417,"vw":6.683453},{"c":6.66,"h":6.68,"l":6.66,"n":297,"o":6.67,"t":"2026-09-22T15:45:00Z","v":31483,"vw":6.667786},{"c":6.685,"h":6.685,"l":6.655,"n":298,"o":6.665,"t":"2026-09-22T16:00:00Z","v":23792,"vw":6.664406},{"c":6.665,"h":6.685,"l":6.66,"n":152,"o":6.685,"t":"2026-09-22T16:15:00Z","v":10879,"vw":6.67689},{"c":6.655,"h":6.67,"l":6.655,"n":152,"o":6.665,"t":"2026-09-22T16:30:00Z","v":9064,"vw":6.661271},{"c":6.675,"h":6.68,"l":6.66,"n":163,"o":6.66,"t":"2026-09-22T16:45:00Z","v":28148,"vw":6.666991},{"c":6.655,"h":6.68,"l":6.655,"n":209,"o":6.68,"t":"2026-09-22T17:00:00Z","v":19128,"vw":6.668144},{"c":6.625,"h":6.655,"l":6.62,"n":252,"o":6.655,"t":"2026-09-22T17:15:00Z","v":27465,"vw":6.63286},{"c":6.635,"h":6.635,"l":6.62,"n":243,"o":6.625,"t":"2026-09-22T17:30:00Z","v":26768,"vw":6.62981},{"c":6.645,"h":6.645,"l":6.63,"n":209,"o":6.635,"t":"2026-09-22T17:45:00Z","v":15370,"vw":6.64036},{"c":6.645,"h":6.655,"l":6.64,"n":180,"o":6.645,"t":"2026-09-22T18:00:00Z","v":11461,"vw":6.649259},{"c":6.635,"h":6.645,"l":6.635,"n":142,"o":6.64,"t":"2026-09-22T18:15:00Z","v":10316,"vw":6.640171},{"c":6.625,"h":6.645,"l":6.625,"n":157,"o":6.635,"t":"2026-09-22T18:30:00Z","v":16419,"vw":6.637006},{"c":6.605,"h":6.625,"l":6.6,"n":326,"o":6.625,"t":"2026-09-22T18:45:00Z","v":42541,"vw":6.60856},{"c":6.635,"h":6.645,"l":6.605,"n":532,"o":6.605,"t":"2026-09-22T19:00:00Z","v":99880,"vw":6.625593},{"c":6.65,"h":6.65,"l":6.63,"n":299,"o":6.635,"t":"2026-09-22T19:15:00Z","v":25461,"vw":6.640799},{"c":6.665,"h":6.675,"l":6.642,"n":441,"o":6.645,"t":"2026-09-22T19:30:00Z","v":32484,"vw":6.662304},{"c":6.62,"h":6.675,"l":6.61,"n":1436,"o":6.67,"t":"2026-09-22T19:45:00Z","v":134721,"vw":6.644152},{"c":6.62,"h":6.62,"l":6.62,"n":7,"o":6.62,"t":"2026-09-22T20:00:00Z","v":431676,"vw":6.62},{"c":6.56,"h":6.57,"l":6.56,"n":8,"o":6.57,"t":"2026-09-23T11:45:00Z","v":506,"vw":6.566881},{"c":6.535,"h":6.61,"l":6.52,"n":221,"o":6.6,"t":"2026-09-23T13:30:00Z","v":42233,"vw":6.564849},{"c":6.495,"h":6.535,"l":6.49,"n":126,"o":6.535,"t":"2026-09-23T13:45:00Z","v":8072,"vw":6.500533},{"c":6.45,"h":6.495,"l":6.45,"n":117,"o":6.49,"t":"2026-09-23T14:00:00Z","v":8474,"vw":6.480948},{"c":6.42,"h":6.465,"l":6.42,"n":246,"o":6.45,"t":"2026-09-23T14:15:00Z","v":13227,"vw":6.444722},{"c":6.4,"h":6.43,"l":6.4,"n":133,"o":6.42,"t":"2026-09-23T14:30:00Z","v":6365,"vw":6.416282},{"c":6.395,"h":6.405,"l":6.375,"n":325,"o":6.39,"t":"2026-09-23T14:45:00Z","v":23955,"vw":6.390203},{"c":6.375,"h":6.395,"l":6.365,"n":239,"o":6.39,"t":"2026-09-23T15:00:00Z","v":25524,"vw":6.377389},{"c":6.355,"h":6.39,"l":6.355,"n":223,"o":6.38,"t":"2026-09-23T15:15:00Z","v":16677,"vw":6.370474},{"c":6.335,"h":6.355,"l":6.335,"n":83,"o":6.355,"t":"2026-09-23T15:30:00Z","v":4629,"vw":6.345845},{"c":6.305,"h":6.335,"l":6.305,"n":261,"o":6.335,"t":"2026-09-23T15:45:00Z","v":16138,"vw":6.320596},{"c":6.28,"h":6.3,"l":6.28,"n":146,"o":6.3,"t":"2026-09-23T16:00:00Z","v":10352,"vw":6.292896},{"c":6.305,"h":6.325,"l":6.285,"n":421,"o":6.29,"t":"2026-09-23T16:15:00Z","v":50565,"vw":6.308345},{"c":6.3,"h":6.325,"l":6.3,"n":187,"o":6.305,"t":"2026-09-23T16:30:00Z","v":28500,"vw":6.309748},{"c":6.275,"h":6.295,"l":6.265,"n":149,"o":6.295,"t":"2026-09-23T16:45:00Z","v":11050,"vw":6.27788},{"c":6.215,"h":6.2791,"l":6.215,"n":202,"o":6.275,"t":"2026-09-23T17:00:00Z","v":16856,"vw":6.24377},{"c":6.215,"h":6.22,"l":6.21,"n":164,"o":6.215,"t":"2026-09-23T17:15:00Z","v":13841,"vw":6.214779},{"c":6.2109,"h":6.22,"l":6.21,"n":198,"o":6.22,"t":"2026-09-23T17:30:00Z","v":12403,"vw":6.212055},{"c":6.195,"h":6.22,"l":6.19,"n":304,"o":6.22,"t":"2026-09-23T17:45:00Z","v":25638,"vw":6.196701},{"c":6.24,"h":6.255,"l":6.19,"n":441,"o":6.195,"t":"2026-09-23T18:00:00Z","v":41197,"vw":6.214609},{"c":6.231,"h":6.245,"l":6.225,"n":310,"o":6.24,"t":"2026-09-23T18:15:00Z","v":40093,"vw":6.232387},{"c":6.165,"h":6.24,"l":6.165,"n":365,"o":6.235,"t":"2026-09-23T18:30:00Z","v":44319,"vw":6.192286},{"c":6.18,"h":6.195,"l":6.155,"n":383,"o":6.16,"t":"2026-09-23T18:45:00Z","v":35815,"vw":6.17512},{"c":6.175,"h":6.18,"l":6.16,"n":338,"o":6.175,"t":"2026-09-23T19:00:00Z","v":25289,"vw":6.170435},{"c":6.125,"h":6.175,"l":6.11,"n":619,"o":6.175,"t":"2026-09-23T19:15:00Z","v":65011,"vw":6.137573},{"c":6.105,"h":6.13,"l":6.09,"n":579,"o":6.13,"t":"2026-09-23T19:30:00Z","v":58914,"vw":6.110174},{"c":6.06,"h":6.135,"l":6.06,"n":2002,"o":6.105,"t":"2026-09-23T19:45:00Z","v":352901,"vw":6.097744},{"c":6.06,"h":6.06,"l":6.06,"n":6,"o":6.06,"t":"2026-09-23T20:00:00Z","v":79901,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-24T11:30:00Z","v":200,"vw":6.06},{"c":5.99,"h":6.1,"l":5.99,"n":208,"o":6.1,"t":"2026-09-24T13:30:00Z","v":28431,"vw":6.040419},{"c":5.94,"h":6.005,"l":5.94,"n":191,"o":6,"t":"2026-09-24T13:45:00Z","v":17010,"vw":5.98038},{"c":5.915,"h":5.96,"l":5.91,"n":367,"o":5.945,"t":"2026-09-24T14:00:00Z","v":30260,"vw":5.940636},{"c":5.915,"h":5.915,"l":5.9,"n":236,"o":5.915,"t":"2026-09-24T14:15:00Z","v":18896,"vw":5.909767},{"c":5.955,"h":5.96,"l":5.92,"n":269,"o":5.92,"t":"2026-09-24T14:30:00Z","v":25111,"vw":5.940674},{"c":5.965,"h":5.98,"l":5.95,"n":302,"o":5.955,"t":"2026-09-24T14:45:00Z","v":27217,"vw":5.960505},{"c":5.975,"h":5.98,"l":5.96,"n":150,"o":5.965,"t":"2026-09-24T15:00:00Z","v":9594,"vw":5.972206},{"c":6.058,"h":6.058,"l":5.97,"n":646,"o":5.975,"t":"2026-09-24T15:15:00Z","v":65245,"vw":6.002289},{"c":6.05,"h":6.06,"l":6.025,"n":440,"o":6.06,"t":"2026-09-24T15:30:00Z","v":45915,"vw":6.046901},{"c":6.065,"h":6.085,"l":6.03,"n":845,"o":6.05,"t":"2026-09-24T15:45:00Z","v":116848,"vw":6.058978},{"c":6.12,"h":6.13,"l":6.065,"n":381,"o":6.065,"t":"2026-09-24T16:00:00Z","v":35400,"vw":6.101517},{"c":6.14,"h":6.195,"l":6.13,"n":777,"o":6.135,"t":"2026-09-24T16:15:00Z","v":79495,"vw":6.158448},{"c":6.18,"h":6.19,"l":6.12,"n":382,"o":6.145,"t":"2026-09-24T16:30:00Z","v":28989,"vw":6.154328},{"c":6.165,"h":6.18,"l":6.1509,"n":370,"o":6.175,"t":"2026-09-24T16:45:00Z","v":28191,"vw":6.164358},{"c":6.18,"h":6.18,"l":6.16,"n":470,"o":6.165,"t":"2026-09-24T17:00:00Z","v":35764,"vw":6.167973},{"c":6.135,"h":6.18,"l":6.135,"n":310,"o":6.18,"t":"2026-09-24T17:15:00Z","v":17815,"vw":6.154352},{"c":6.155,"h":6.16,"l":6.135,"n":557,"o":6.14,"t":"2026-09-24T17:30:00Z","v":40497,"vw":6.143121},{"c":6.165,"h":6.175,"l":6.1501,"n":212,"o":6.16,"t":"2026-09-24T17:45:00Z","v":12207,"vw":6.166755},{"c":6.16,"h":6.17,"l":6.145,"n":350,"o":6.17,"t":"2026-09-24T18:00:00Z","v":23996,"vw":6.153814},{"c":6.21,"h":6.21,"l":6.15,"n":456,"o":6.155,"t":"2026-09-24T18:15:00Z","v":34488,"vw":6.182769},{"c":6.2,"h":6.23,"l":6.2,"n":649,"o":6.21,"t":"2026-09-24T18:30:00Z","v":45412,"vw":6.217102},{"c":6.31,"h":6.31,"l":6.1901,"n":761,"o":6.2,"t":"2026-09-24T18:45:00Z","v":80800,"vw":6.254269},{"c":6.29,"h":6.31,"l":6.28,"n":751,"o":6.305,"t":"2026-09-24T19:00:00Z","v":72751,"vw":6.295211},{"c":6.335,"h":6.34,"l":6.275,"n":1069,"o":6.29,"t":"2026-09-24T19:15:00Z","v":114306,"vw":6.30382},{"c":6.345,"h":6.36,"l":6.3,"n":2167,"o":6.335,"t":"2026-09-24T19:30:00Z","v":263705,"vw":6.331672},{"c":6.26,"h":6.35,"l":6.255,"n":3668,"o":6.345,"t":"2026-09-24T19:45:00Z","v":366520,"vw":6.303934},{"c":6.26,"h":6.26,"l":6.26,"n":9,"o":6.26,"t":"2026-09-24T20:00:00Z","v":128711,"vw":6.26},{"c":6.345,"h":6.36,"l":6.25,"n":247,"o":6.27,"t":"2026-09-25T13:30:00Z","v":16446,"vw":6.309843},{"c":6.335,"h":6.36,"l":6.31,"n":324,"o":6.335,"t":"2026-09-25T13:45:00Z","v":23547,"vw":6.338409},{"c":6.345,"h":6.35,"l":6.29,"n":544,"o":6.32,"t":"2026-09-25T14:00:00Z","v":35130,"vw":6.311959},{"c":6.365,"h":6.38,"l":6.33,"n":386,"o":6.34,"t":"2026-09-25T14:15:00Z","v":30875,"vw":6.360541},{"c":6.3724,"h":6.38,"l":6.35,"n":896,"o":6.365,"t":"2026-09-25T14:30:00Z","v":88156,"vw":6.3668},{"c":6.415,"h":6.42,"l":6.38,"n":1116,"o":6.38,"t":"2026-09-25T14:45:00Z","v":92629,"vw":6.401137},{"c":6.3809,"h":6.45,"l":6.375,"n":813,"o":6.415,"t":"2026-09-25T15:00:00Z","v":73643,"vw":6.418822},{"c":6.395,"h":6.42,"l":6.38,"n":1024,"o":6.385,"t":"2026-09-25T15:15:00Z","v":93168,"vw":6.396256},{"c":6.345,"h":6.395,"l":6.34,"n":621,"o":6.395,"t":"2026-09-25T15:30:00Z","v":50672,"vw":6.375337},{"c":6.405,"h":6.405,"l":6.332,"n":761,"o":6.345,"t":"2026-09-25T15:45:00Z","v":86266,"vw":6.372629},{"c":6.44,"h":6.445,"l":6.405,"n":715,"o":6.405,"t":"2026-09-25T16:00:00Z","v":90107,"vw":6.423542},{"c":6.425,"h":6.44,"l":6.38,"n":1138,"o":6.44,"t":"2026-09-25T16:15:00Z","v":141005,"vw":6.404252},{"c":6.45,"h":6.455,"l":6.42,"n":559,"o":6.43,"t":"2026-09-25T16:30:00Z","v":65014,"vw":6.433708},{"c":6.43,"h":6.47,"l":6.42,"n":1457,"o":6.445,"t":"2026-09-25T16:45:00Z","v":167512,"vw":6.448583},{"c":6.435,"h":6.47,"l":6.425,"n":672,"o":6.43,"t":"2026-09-25T17:00:00Z","v":65607,"vw":6.442266},{"c":6.435,"h":6.44,"l":6.42,"n":491,"o":6.435,"t":"2026-09-25T17:15:00Z","v":40926,"vw":6.433787},{"c":6.445,"h":6.455,"l":6.43,"n":509,"o":6.435,"t":"2026-09-25T17:30:00Z","v":50695,"vw":6.439639},{"c":6.425,"h":6.45,"l":6.425,"n":478,"o":6.445,"t":"2026-09-25T17:45:00Z","v":51943,"vw":6.443112},{"c":6.42,"h":6.43,"l":6.403,"n":310,"o":6.421,"t":"2026-09-25T18:00:00Z","v":24383,"vw":6.417818},{"c":6.43,"h":6.44,"l":6.41,"n":505,"o":6.415,"t":"2026-09-25T18:15:00Z","v":41394,"vw":6.425964},{"c":6.425,"h":6.43,"l":6.395,"n":484,"o":6.425,"t":"2026-09-25T18:30:00Z","v":46532,"vw":6.410247},{"c":6.455,"h":6.46,"l":6.415,"n":546,"o":6.425,"t":"2026-09-25T18:45:00Z","v":71559,"vw":6.432677},{"c":6.435,"h":6.49,"l":6.435,"n":1002,"o":6.455,"t":"2026-09-25T19:00:00Z","v":95114,"vw":6.470781},{"c":6.415,"h":6.45,"l":6.405,"n":490,"o":6.435,"t":"2026-09-25T19:15:00Z","v":39246,"vw":6.427834},{"c":6.415,"h":6.455,"l":6.405,"n":882,"o":6.415,"t":"2026-09-25T19:30:00Z","v":97547,"vw":6.42881},{"c":6.36,"h":6.44,"l":6.36,"n":1893,"o":6.415,"t":"2026-09-25T19:45:00Z","v":195111,"vw":6.401341},{"c":6.35,"h":6.35,"l":6.35,"n":6,"o":6.35,"t":"2026-09-25T20:00:00Z","v":128112,"vw":6.35},{"c":6.3,"h":6.3,"l":6.17,"n":424,"o":6.28,"t":"2026-09-28T13:30:00Z","v":45740,"vw":6.232058},{"c":6.29,"h":6.33,"l":6.29,"n":116,"o":6.33,"t":"2026-09-28T13:45:00Z","v":6053,"vw":6.312474},{"c":6.3,"h":6.31,"l":6.24,"n":187,"o":6.28,"t":"2026-09-28T14:00:00Z","v":10108,"vw":6.27427},{"c":6.345,"h":6.345,"l":6.31,"n":168,"o":6.31,"t":"2026-09-28T14:15:00Z","v":7419,"vw":6.329721},{"c":6.28,"h":6.35,"l":6.27,"n":273,"o":6.345,"t":"2026-09-28T14:30:00Z","v":18906,"vw":6.324834},{"c":6.235,"h":6.285,"l":6.23,"n":446,"o":6.27,"t":"2026-09-28T14:45:00Z","v":30847,"vw":6.256447},{"c":6.205,"h":6.235,"l":6.195,"n":314,"o":6.235,"t":"2026-09-28T15:00:00Z","v":32507,"vw":6.205238},{"c":6.19,"h":6.2,"l":6.17,"n":362,"o":6.2,"t":"2026-09-28T15:15:00Z","v":32874,"vw":6.18345},{"c":6.205,"h":6.22,"l":6.19,"n":164,"o":6.21,"t":"2026-09-28T15:30:00Z","v":10280,"vw":6.206938},{"c":6.165,"h":6.2,"l":6.16,"n":240,"o":6.2,"t":"2026-09-28T15:45:00Z","v":11547,"vw":6.178698},{"c":6.16,"h":6.18,"l":6.14,"n":289,"o":6.165,"t":"2026-09-28T16:00:00Z","v":23333,"vw":6.15929},{"c":6.24,"h":6.24,"l":6.155,"n":407,"o":6.16,"t":"2026-09-28T16:15:00Z","v":25094,"vw":6.203942},{"c":6.205,"h":6.235,"l":6.19,"n":498,"o":6.235,"t":"2026-09-28T16:30:00Z","v":36903,"vw":6.211947},{"c":6.215,"h":6.22,"l":6.19,"n":516,"o":6.19,"t":"2026-09-28T16:45:00Z","v":112681,"vw":6.207419},{"c":6.265,"h":6.28,"l":6.195,"n":516,"o":6.215,"t":"2026-09-28T17:00:00Z","v":38794,"vw":6.229815},{"c":6.245,"h":6.275,"l":6.245,"n":201,"o":6.26,"t":"2026-09-28T17:15:00Z","v":10983,"vw":6.260907},{"c":6.275,"h":6.275,"l":6.24,"n":258,"o":6.24,"t":"2026-09-28T17:30:00Z","v":15326,"vw":6.251219},{"c":6.275,"h":6.28,"l":6.27,"n":147,"o":6.28,"t":"2026-09-28T17:45:00Z","v":7291,"vw":6.275041},{"c":6.295,"h":6.31,"l":6.265,"n":308,"o":6.27,"t":"2026-09-28T18:00:00Z","v":23934,"vw":6.283267},{"c":6.27,"h":6.29,"l":6.265,"n":196,"o":6.29,"t":"2026-09-28T18:15:00Z","v":14328,"vw":6.278729},{"c":6.255,"h":6.27,"l":6.255,"n":132,"o":6.27,"t":"2026-09-28T18:30:00Z","v":8420,"vw":6.264144},{"c":6.27,"h":6.27,"l":6.24,"n":251,"o":6.255,"t":"2026-09-28T18:45:00Z","v":19289,"vw":6.250356},{"c":6.265,"h":6.28,"l":6.265,"n":195,"o":6.275,"t":"2026-09-28T19:00:00Z","v":9496,"vw":6.271001},{"c":6.275,"h":6.275,"l":6.255,"n":359,"o":6.26,"t":"2026-09-28T19:15:00Z","v":22325,"vw":6.264843},{"c":6.275,"h":6.28,"l":6.265,"n":483,"o":6.275,"t":"2026-09-28T19:30:00Z","v":32126,"vw":6.2722},{"c":6.26,"h":6.28,"l":6.255,"n":1248,"o":6.27,"t":"2026-09-28T19:45:00Z","v":112860,"vw":6.26554},{"c":6.26,"h":6.26,"l":6.26,"n":4,"o":6.26,"t":"2026-09-28T20:00:00Z","v":85302,"vw":6.26},{"c":6.225,"h":6.27,"l":6.19,"n":283,"o":6.25,"t":"2026-09-29T13:30:00Z","v":24779,"vw":6.228217},{"c":6.22,"h":6.245,"l":6.22,"n":156,"o":6.225,"t":"2026-09-29T13:45:00Z","v":16182,"vw":6.23099},{"c":6.305,"h":6.305,"l":6.21,"n":285,"o":6.215,"t":"2026-09-29T14:00:00Z","v":23371,"vw":6.239266},{"c":6.28,"h":6.31,"l":6.265,"n":179,"o":6.305,"t":"2026-09-29T14:15:00Z","v":13816,"vw":6.28709},{"c":6.285,"h":6.29,"l":6.26,"n":97,"o":6.275,"t":"2026-09-29T14:30:00Z","v":7997,"vw":6.271996},{"c":6.265,"h":6.29,"l":6.265,"n":185,"o":6.285,"t":"2026-09-29T14:45:00Z","v":17638,"vw":6.280013},{"c":6.25,"h":6.265,"l":6.245,"n":157,"o":6.265,"t":"2026-09-29T15:00:00Z","v":10970,"vw":6.254625},{"c":6.265,"h":6.285,"l":6.23,"n":468,"o":6.25,"t":"2026-09-29T15:15:00Z","v":74292,"vw":6.258555},{"c":6.305,"h":6.31,"l":6.265,"n":338,"o":6.265,"t":"2026-09-29T15:30:00Z","v":93055,"vw":6.292552},{"c":6.305,"h":6.325,"l":6.295,"n":290,"o":6.305,"t":"2026-09-29T15:45:00Z","v":25461,"vw":6.306642},{"c":6.325,"h":6.33,"l":6.3,"n":233,"o":6.305,"t":"2026-09-29T16:00:00Z","v":19243,"vw":6.311446},{"c":6.3293,"h":6.33,"l":6.315,"n":184,"o":6.32,"t":"2026-09-29T16:15:00Z","v":10901,"vw":6.321031},{"c":6.305,"h":6.33,"l":6.3,"n":184,"o":6.325,"t":"2026-09-29T16:30:00Z","v":12854,"vw":6.319801},{"c":6.295,"h":6.3,"l":6.295,"n":157,"o":6.3,"t":"2026-09-29T16:45:00Z","v":10659,"vw":6.296391},{"c":6.315,"h":6.315,"l":6.29,"n":421,"o":6.295,"t":"2026-09-29T17:00:00Z","v":87618,"vw":6.299612},{"c":6.315,"h":6.325,"l":6.31,"n":259,"o":6.315,"t":"2026-09-29T17:15:00Z","v":15194,"vw":6.319398},{"c":6.315,"h":6.315,"l":6.31,"n":248,"o":6.315,"t":"2026-09-29T17:30:00Z","v":11664,"vw":6.312712},{"c":6.295,"h":6.325,"l":6.295,"n":308,"o":6.315,"t":"2026-09-29T17:45:00Z","v":27770,"vw":6.308309},{"c":6.305,"h":6.325,"l":6.3,"n":385,"o":6.3,"t":"2026-09-29T18:00:00Z","v":23261,"vw":6.311822},{"c":6.305,"h":6.3191,"l":6.305,"n":251,"o":6.305,"t":"2026-09-29T18:15:00Z","v":22514,"vw":6.30808},{"c":6.275,"h":6.315,"l":6.255,"n":473,"o":6.31,"t":"2026-09-29T18:30:00Z","v":49398,"vw":6.287533},{"c":6.265,"h":6.275,"l":6.25,"n":362,"o":6.275,"t":"2026-09-29T18:45:00Z","v":23938,"vw":6.263913},{"c":6.345,"h":6.355,"l":6.27,"n":895,"o":6.27,"t":"2026-09-29T19:00:00Z","v":83062,"vw":6.303854},{"c":6.375,"h":6.385,"l":6.34,"n":436,"o":6.34,"t":"2026-09-29T19:15:00Z","v":38518,"vw":6.367487},{"c":6.375,"h":6.39,"l":6.355,"n":497,"o":6.37,"t":"2026-09-29T19:30:00Z","v":46510,"vw":6.372877},{"c":6.39,"h":6.39,"l":6.36,"n":1273,"o":6.38,"t":"2026-09-29T19:45:00Z","v":136915,"vw":6.373502},{"c":6.38,"h":6.385,"l":6.38,"n":17,"o":6.385,"t":"2026-09-29T20:00:00Z","v":98112,"vw":6.38001},{"c":6.25,"h":6.37,"l":6.25,"n":132,"o":6.36,"t":"2026-09-30T13:30:00Z","v":15799,"vw":6.34506},{"c":6.21,"h":6.27,"l":6.21,"n":93,"o":6.255,"t":"2026-09-30T13:45:00Z","v":5844,"vw":6.237003},{"c":6.3039,"h":6.31,"l":6.195,"n":613,"o":6.195,"t":"2026-09-30T14:00:00Z","v":61517,"vw":6.272256},{"c":6.27,"h":6.31,"l":6.27,"n":175,"o":6.3,"t":"2026-09-30T14:15:00Z","v":7833,"vw":6.301857},{"c":6.22,"h":6.27,"l":6.22,"n":161,"o":6.27,"t":"2026-09-30T14:30:00Z","v":6130,"vw":6.246259},{"c":6.27,"h":6.275,"l":6.225,"n":337,"o":6.225,"t":"2026-09-30T14:45:00Z","v":17739,"vw":6.255857},{"c":6.26,"h":6.265,"l":6.25,"n":92,"o":6.255,"t":"2026-09-30T15:00:00Z","v":3526,"vw":6.25546},{"c":6.24,"h":6.255,"l":6.22,"n":512,"o":6.255,"t":"2026-09-30T15:15:00Z","v":113149,"vw":6.238742},{"c":6.245,"h":6.255,"l":6.24,"n":240,"o":6.24,"t":"2026-09-30T15:30:00Z","v":18993,"vw":6.245065},{"c":6.225,"h":6.25,"l":6.225,"n":141,"o":6.25,"t":"2026-09-30T15:45:00Z","v":13852,"vw":6.247434},{"c":6.225,"h":6.235,"l":6.22,"n":199,"o":6.23,"t":"2026-09-30T16:00:00Z","v":9021,"vw":6.226745},{"c":6.225,"h":6.245,"l":6.22,"n":266,"o":6.225,"t":"2026-09-30T16:15:00Z","v":32639,"vw":6.226004},{"c":6.235,"h":6.235,"l":6.22,"n":153,"o":6.225,"t":"2026-09-30T16:30:00Z","v":9615,"vw":6.230425},{"c":6.245,"h":6.245,"l":6.225,"n":157,"o":6.235,"t":"2026-09-30T16:45:00Z","v":9639,"vw":6.232989},{"c":6.255,"h":6.26,"l":6.245,"n":168,"o":6.25,"t":"2026-09-30T17:00:00Z","v":18793,"vw":6.252603},{"c":6.215,"h":6.255,"l":6.215,"n":296,"o":6.255,"t":"2026-09-30T17:15:00Z","v":26826,"vw":6.228617},{"c":6.205,"h":6.22,"l":6.205,"n":155,"o":6.22,"t":"2026-09-30T17:30:00Z","v":8182,"vw":6.214633},{"c":6.195,"h":6.215,"l":6.18,"n":349,"o":6.2,"t":"2026-09-30T17:45:00Z","v":49185,"vw":6.199278},{"c":6.235,"h":6.245,"l":6.2,"n":467,"o":6.2,"t":"2026-09-30T18:00:00Z","v":68635,"vw":6.228394},{"c":6.25,"h":6.25,"l":6.23,"n":367,"o":6.24,"t":"2026-09-30T18:15:00Z","v":56318,"vw":6.244298},{"c":6.255,"h":6.26,"l":6.23,"n":356,"o":6.25,"t":"2026-09-30T18:30:00Z","v":36744,"vw":6.242523},{"c":6.305,"h":6.305,"l":6.255,"n":412,"o":6.255,"t":"2026-09-30T18:45:00Z","v":33244,"vw":6.275572},{"c":6.315,"h":6.32,"l":6.3,"n":497,"o":6.305,"t":"2026-09-30T19:00:00Z","v":42981,"vw":6.312104},{"c":6.365,"h":6.38,"l":6.315,"n":1113,"o":6.315,"t":"2026-09-30T19:15:00Z","v":182024,"vw":6.34952},{"c":6.335,"h":6.38,"l":6.305,"n":1275,"o":6.365,"t":"2026-09-30T19:30:00Z","v":158579,"vw":6.350413},{"c":6.21,"h":6.335,"l":6.21,"n":1650,"o":6.33,"t":"2026-09-30T19:45:00Z","v":192751,"vw":6.256826},{"c":6.22,"h":6.22,"l":6.21,"n":7,"o":6.21,"t":"2026-09-30T20:00:00Z","v":140591,"vw":6.210007},{"c":6.1,"h":6.2,"l":6.1,"n":119,"o":6.2,"t":"2026-10-01T13:30:00Z","v":17669,"vw":6.151627},{"c":6.03,"h":6.095,"l":6.03,"n":145,"o":6.09,"t":"2026-10-01T13:45:00Z","v":11258,"vw":6.070264},{"c":6.02,"h":6.035,"l":6.01,"n":137,"o":6.035,"t":"2026-10-01T14:00:00Z","v":8419,"vw":6.024988},{"c":6.075,"h":6.075,"l":5.98,"n":423,"o":6.02,"t":"2026-10-01T14:15:00Z","v":36588,"vw":6.021333},{"c":6.13,"h":6.14,"l":6.06,"n":436,"o":6.065,"t":"2026-10-01T14:30:00Z","v":32855,"vw":6.078307},{"c":6.085,"h":6.135,"l":6.08,"n":504,"o":6.13,"t":"2026-10-01T14:45:00Z","v":25328,"vw":6.097833},{"c":6.085,"h":6.085,"l":6.07,"n":168,"o":6.085,"t":"2026-10-01T15:00:00Z","v":12534,"vw":6.079829},{"c":6.07,"h":6.12,"l":6.07,"n":353,"o":6.08,"t":"2026-10-01T15:15:00Z","v":27319,"vw":6.094012},{"c":6.06,"h":6.075,"l":6.045,"n":318,"o":6.06,"t":"2026-10-01T15:30:00Z","v":17383,"vw":6.057684},{"c":6.085,"h":6.095,"l":6.065,"n":293,"o":6.065,"t":"2026-10-01T15:45:00Z","v":19413,"vw":6.079571},{"c":6.065,"h":6.1,"l":6.055,"n":384,"o":6.085,"t":"2026-10-01T16:00:00Z","v":23495,"vw":6.083091},{"c":6.115,"h":6.115,"l":6.06,"n":264,"o":6.07,"t":"2026-10-01T16:15:00Z","v":13908,"vw":6.087206},{"c":6.145,"h":6.145,"l":6.12,"n":197,"o":6.12,"t":"2026-10-01T16:30:00Z","v":10194,"vw":6.137152},{"c":6.11,"h":6.145,"l":6.1,"n":242,"o":6.145,"t":"2026-10-01T16:45:00Z","v":18118,"vw":6.126719},{"c":6.105,"h":6.125,"l":6.105,"n":198,"o":6.115,"t":"2026-10-01T17:00:00Z","v":9919,"vw":6.117327},{"c":6.14,"h":6.14,"l":6.105,"n":324,"o":6.105,"t":"2026-10-01T17:15:00Z","v":25343,"vw":6.124986},{"c":6.145,"h":6.16,"l":6.135,"n":385,"o":6.14,"t":"2026-10-01T17:30:00Z","v":27202,"vw":6.146757},{"c":6.205,"h":6.22,"l":6.13,"n":557,"o":6.14,"t":"2026-10-01T17:45:00Z","v":43282,"vw":6.180321},{"c":6.24,"h":6.245,"l":6.2,"n":423,"o":6.205,"t":"2026-10-01T18:00:00Z","v":34888,"vw":6.217202},{"c":6.25,"h":6.25,"l":6.23,"n":303,"o":6.24,"t":"2026-10-01T18:15:00Z","v":21121,"vw":6.239695},{"c":6.175,"h":6.255,"l":6.175,"n":388,"o":6.255,"t":"2026-10-01T18:30:00Z","v":52078,"vw":6.22911},{"c":6.225,"h":6.23,"l":6.17,"n":262,"o":6.175,"t":"2026-10-01T18:45:00Z","v":17658,"vw":6.201228},{"c":6.235,"h":6.235,"l":6.21,"n":356,"o":6.23,"t":"2026-10-01T19:00:00Z","v":24288,"vw":6.222561},{"c":6.22,"h":6.245,"l":6.22,"n":397,"o":6.24,"t":"2026-10-01T19:15:00Z","v":42392,"vw":6.233352},{"c":6.205,"h":6.23,"l":6.2,"n":373,"o":6.215,"t":"2026-10-01T19:30:00Z","v":24936,"vw":6.215717},{"c":6.22,"h":6.23,"l":6.2,"n":1099,"o":6.2,"t":"2026-10-01T19:45:00Z","v":119843,"vw":6.212202},{"c":6.2,"h":6.2,"l":6.2,"n":8,"o":6.2,"t":"2026-10-01T20:00:00Z","v":99511,"vw":6.2},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-01T21:15:00Z","v":500,"vw":6.19},{"c":6.2585,"h":6.2585,"l":6.2585,"n":1,"o":6.2585,"t":"2026-10-02T11:00:00Z","v":145,"vw":6.2585},{"c":6.18,"h":6.28,"l":6.18,"n":143,"o":6.25,"t":"2026-10-02T13:30:00Z","v":30510,"vw":6.239395},{"c":6.21,"h":6.23,"l":6.18,"n":416,"o":6.18,"t":"2026-10-02T13:45:00Z","v":45339,"vw":6.199539},{"c":6.23,"h":6.235,"l":6.19,"n":212,"o":6.2,"t":"2026-10-02T14:00:00Z","v":18457,"vw":6.203476},{"c":6.26,"h":6.265,"l":6.225,"n":132,"o":6.225,"t":"2026-10-02T14:15:00Z","v":6351,"vw":6.243295},{"c":6.28,"h":6.28,"l":6.25,"n":201,"o":6.2532,"t":"2026-10-02T14:30:00Z","v":13115,"vw":6.264589},{"c":6.23,"h":6.28,"l":6.23,"n":245,"o":6.275,"t":"2026-10-02T14:45:00Z","v":19662,"vw":6.255235},{"c":6.145,"h":6.225,"l":6.135,"n":380,"o":6.225,"t":"2026-10-02T15:00:00Z","v":58113,"vw":6.193481},{"c":6.12,"h":6.165,"l":6.11,"n":315,"o":6.145,"t":"2026-10-02T15:15:00Z","v":35022,"vw":6.14259},{"c":6.085,"h":6.13,"l":6.08,"n":427,"o":6.12,"t":"2026-10-02T15:30:00Z","v":41878,"vw":6.101448},{"c":6.095,"h":6.1,"l":6.08,"n":257,"o":6.085,"t":"2026-10-02T15:45:00Z","v":16230,"vw":6.090102},{"c":6.09,"h":6.095,"l":6.08,"n":243,"o":6.095,"t":"2026-10-02T16:00:00Z","v":14356,"vw":6.088991},{"c":6.105,"h":6.115,"l":6.09,"n":343,"o":6.09,"t":"2026-10-02T16:15:00Z","v":20547,"vw":6.104436},{"c":6.12,"h":6.12,"l":6.1,"n":215,"o":6.105,"t":"2026-10-02T16:30:00Z","v":14818,"vw":6.111756},{"c":6.13,"h":6.13,"l":6.11,"n":157,"o":6.12,"t":"2026-10-02T16:45:00Z","v":9421,"vw":6.120571},{"c":6.145,"h":6.145,"l":6.12,"n":199,"o":6.125,"t":"2026-10-02T17:00:00Z","v":11727,"vw":6.13356},{"c":6.13,"h":6.145,"l":6.13,"n":167,"o":6.14,"t":"2026-10-02T17:15:00Z","v":10760,"vw":6.138447},{"c":6.135,"h":6.14,"l":6.12,"n":398,"o":6.13,"t":"2026-10-02T17:30:00Z","v":46021,"vw":6.130058},{"c":6.145,"h":6.15,"l":6.14,"n":190,"o":6.14,"t":"2026-10-02T17:45:00Z","v":9182,"vw":6.144737},{"c":6.145,"h":6.15,"l":6.14,"n":161,"o":6.15,"t":"2026-10-02T18:00:00Z","v":11344,"vw":6.143716},{"c":6.135,"h":6.15,"l":6.125,"n":272,"o":6.145,"t":"2026-10-02T18:15:00Z","v":18197,"vw":6.137176},{"c":6.155,"h":6.16,"l":6.13,"n":348,"o":6.14,"t":"2026-10-02T18:30:00Z","v":24773,"vw":6.140714},{"c":6.155,"h":6.16,"l":6.15,"n":190,"o":6.155,"t":"2026-10-02T18:45:00Z","v":12920,"vw":6.15511},{"c":6.165,"h":6.175,"l":6.155,"n":352,"o":6.155,"t":"2026-10-02T19:00:00Z","v":24468,"vw":6.164523},{"c":6.165,"h":6.17,"l":6.15,"n":409,"o":6.16,"t":"2026-10-02T19:15:00Z","v":57064,"vw":6.16064},{"c":6.11,"h":6.165,"l":6.1,"n":561,"o":6.165,"t":"2026-10-02T19:30:00Z","v":49036,"vw":6.126588},{"c":6.14,"h":6.16,"l":6.09,"n":1436,"o":6.11,"t":"2026-10-02T19:45:00Z","v":171745,"vw":6.117171},{"c":6.16,"h":6.16,"l":6.16,"n":4,"o":6.16,"t":"2026-10-02T20:00:00Z","v":75827,"vw":6.16},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-05T09:00:00Z","v":400,"vw":6.12},{"c":6.07,"h":6.17,"l":6.04,"n":64,"o":6.14,"t":"2026-10-05T13:30:00Z","v":8591,"vw":6.110077},{"c":6.07,"h":6.1,"l":6.05,"n":137,"o":6.07,"t":"2026-10-05T13:45:00Z","v":15392,"vw":6.05993},{"c":6.145,"h":6.155,"l":6.06,"n":282,"o":6.06,"t":"2026-10-05T14:00:00Z","v":24634,"vw":6.100321},{"c":6.11,"h":6.15,"l":6.095,"n":312,"o":6.145,"t":"2026-10-05T14:15:00Z","v":28270,"vw":6.110183},{"c":6.095,"h":6.115,"l":6.06,"n":394,"o":6.115,"t":"2026-10-05T14:30:00Z","v":43378,"vw":6.085537},{"c":6.095,"h":6.1,"l":6.08,"n":187,"o":6.09,"t":"2026-10-05T14:45:00Z","v":30725,"vw":6.095008},{"c":6.095,"h":6.105,"l":6.09,"n":206,"o":6.095,"t":"2026-10-05T15:00:00Z","v":21037,"vw":6.094639},{"c":6.105,"h":6.125,"l":6.095,"n":179,"o":6.11,"t":"2026-10-05T15:15:00Z","v":13913,"vw":6.112539},{"c":6.11,"h":6.115,"l":6.105,"n":91,"o":6.11,"t":"2026-10-05T15:30:00Z","v":5630,"vw":6.110804},{"c":6.1001,"h":6.11,"l":6.095,"n":85,"o":6.11,"t":"2026-10-05T15:45:00Z","v":5437,"vw":6.100127},{"c":6.11,"h":6.115,"l":6.085,"n":211,"o":6.105,"t":"2026-10-05T16:00:00Z","v":21210,"vw":6.102027},{"c":6.115,"h":6.115,"l":6.11,"n":64,"o":6.115,"t":"2026-10-05T16:15:00Z","v":2788,"vw":6.114493},{"c":6.115,"h":6.12,"l":6.11,"n":93,"o":6.115,"t":"2026-10-05T16:30:00Z","v":5703,"vw":6.116077},{"c":6.115,"h":6.115,"l":6.105,"n":92,"o":6.11,"t":"2026-10-05T16:45:00Z","v":4870,"vw":6.110419},{"c":6.09,"h":6.115,"l":6.09,"n":184,"o":6.115,"t":"2026-10-05T17:00:00Z","v":19093,"vw":6.09961},{"c":6.075,"h":6.095,"l":6.075,"n":134,"o":6.095,"t":"2026-10-05T17:15:00Z","v":12722,"vw":6.084745},{"c":6.085,"h":6.095,"l":6.055,"n":450,"o":6.075,"t":"2026-10-05T17:30:00Z","v":51545,"vw":6.079104},{"c":6.09,"h":6.095,"l":6.08,"n":208,"o":6.09,"t":"2026-10-05T17:45:00Z","v":25168,"vw":6.089665},{"c":6.075,"h":6.105,"l":6.065,"n":476,"o":6.095,"t":"2026-10-05T18:00:00Z","v":49203,"vw":6.085534},{"c":6.09,"h":6.095,"l":6.07,"n":267,"o":6.08,"t":"2026-10-05T18:15:00Z","v":32211,"vw":6.085222},{"c":6.085,"h":6.095,"l":6.055,"n":271,"o":6.095,"t":"2026-10-05T18:30:00Z","v":25938,"vw":6.072921},{"c":6.13,"h":6.135,"l":6.09,"n":326,"o":6.09,"t":"2026-10-05T18:45:00Z","v":26560,"vw":6.104731},{"c":6.135,"h":6.14,"l":6.1201,"n":276,"o":6.135,"t":"2026-10-05T19:00:00Z","v":16717,"vw":6.128884},{"c":6.1,"h":6.135,"l":6.09,"n":438,"o":6.135,"t":"2026-10-05T19:15:00Z","v":31983,"vw":6.114265},{"c":6.075,"h":6.1,"l":6.07,"n":391,"o":6.1,"t":"2026-10-05T19:30:00Z","v":34691,"vw":6.083824},{"c":6.08,"h":6.085,"l":6.045,"n":1517,"o":6.075,"t":"2026-10-05T19:45:00Z","v":146935,"vw":6.065379},{"c":6.08,"h":6.08,"l":6.08,"n":10,"o":6.08,"t":"2026-10-05T20:00:00Z","v":96264,"vw":6.08},{"c":6.055,"h":6.09,"l":6.04,"n":124,"o":6.08,"t":"2026-10-06T13:30:00Z","v":11205,"vw":6.072062},{"c":6.07,"h":6.085,"l":6.025,"n":249,"o":6.05,"t":"2026-10-06T13:45:00Z","v":21814,"vw":6.055486},{"c":6.1,"h":6.115,"l":6.07,"n":187,"o":6.08,"t":"2026-10-06T14:00:00Z","v":14315,"vw":6.094432},{"c":6.115,"h":6.12,"l":6.095,"n":276,"o":6.1,"t":"2026-10-06T14:15:00Z","v":16560,"vw":6.104232},{"c":6.125,"h":6.145,"l":6.12,"n":128,"o":6.12,"t":"2026-10-06T14:30:00Z","v":5731,"vw":6.130106},{"c":6.155,"h":6.155,"l":6.11,"n":307,"o":6.13,"t":"2026-10-06T14:45:00Z","v":21182,"vw":6.132734},{"c":6.165,"h":6.165,"l":6.15,"n":206,"o":6.155,"t":"2026-10-06T15:00:00Z","v":10781,"vw":6.157306},{"c":6.215,"h":6.22,"l":6.16,"n":729,"o":6.165,"t":"2026-10-06T15:15:00Z","v":81320,"vw":6.187452},{"c":6.25,"h":6.25,"l":6.215,"n":398,"o":6.215,"t":"2026-10-06T15:30:00Z","v":61040,"vw":6.227085},{"c":6.245,"h":6.255,"l":6.23,"n":374,"o":6.25,"t":"2026-10-06T15:45:00Z","v":41160,"vw":6.245246},{"c":6.25,"h":6.25,"l":6.22,"n":237,"o":6.245,"t":"2026-10-06T16:00:00Z","v":22938,"vw":6.234365},{"c":6.22,"h":6.25,"l":6.22,"n":183,"o":6.25,"t":"2026-10-06T16:15:00Z","v":24497,"vw":6.237207},{"c":6.23,"h":6.235,"l":6.21,"n":127,"o":6.225,"t":"2026-10-06T16:30:00Z","v":8905,"vw":6.223919},{"c":6.205,"h":6.23,"l":6.205,"n":106,"o":6.225,"t":"2026-10-06T16:45:00Z","v":6757,"vw":6.219615},{"c":6.175,"h":6.205,"l":6.175,"n":145,"o":6.205,"t":"2026-10-06T17:00:00Z","v":10659,"vw":6.197301},{"c":6.1708,"h":6.175,"l":6.16,"n":150,"o":6.175,"t":"2026-10-06T17:15:00Z","v":14333,"vw":6.168654},{"c":6.19,"h":6.19,"l":6.165,"n":212,"o":6.17,"t":"2026-10-06T17:30:00Z","v":19884,"vw":6.177995},{"c":6.225,"h":6.23,"l":6.19,"n":276,"o":6.19,"t":"2026-10-06T17:45:00Z","v":32792,"vw":6.202457},{"c":6.22,"h":6.24,"l":6.22,"n":176,"o":6.23,"t":"2026-10-06T18:00:00Z","v":10040,"vw":6.231218},{"c":6.185,"h":6.225,"l":6.185,"n":280,"o":6.225,"t":"2026-10-06T18:15:00Z","v":30762,"vw":6.202235},{"c":6.23,"h":6.23,"l":6.185,"n":455,"o":6.185,"t":"2026-10-06T18:30:00Z","v":40573,"vw":6.195676},{"c":6.245,"h":6.255,"l":6.22,"n":298,"o":6.225,"t":"2026-10-06T18:45:00Z","v":23621,"vw":6.239288},{"c":6.215,"h":6.245,"l":6.215,"n":272,"o":6.245,"t":"2026-10-06T19:00:00Z","v":19249,"vw":6.228525},{"c":6.205,"h":6.2186,"l":6.2,"n":551,"o":6.21,"t":"2026-10-06T19:15:00Z","v":60506,"vw":6.206941},{"c":6.215,"h":6.23,"l":6.2,"n":501,"o":6.205,"t":"2026-10-06T19:30:00Z","v":48392,"vw":6.214957},{"c":6.265,"h":6.27,"l":6.215,"n":1212,"o":6.215,"t":"2026-10-06T19:45:00Z","v":123567,"vw":6.236656},{"c":6.26,"h":6.26,"l":6.26,"n":10,"o":6.26,"t":"2026-10-06T20:00:00Z","v":73027,"vw":6.26},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-07T08:00:00Z","v":360,"vw":6.27},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-10-07T13:15:00Z","v":600,"vw":6.24},{"c":6.22,"h":6.27,"l":6.19,"n":224,"o":6.26,"t":"2026-10-07T13:30:00Z","v":34840,"vw":6.230652},{"c":6.215,"h":6.23,"l":6.19,"n":143,"o":6.22,"t":"2026-10-07T13:45:00Z","v":8793,"vw":6.2084},{"c":6.26,"h":6.295,"l":6.215,"n":214,"o":6.22,"t":"2026-10-07T14:00:00Z","v":54508,"vw":6.251011},{"c":6.28,"h":6.31,"l":6.27,"n":311,"o":6.27,"t":"2026-10-07T14:15:00Z","v":19872,"vw":6.292984},{"c":6.255,"h":6.29,"l":6.24,"n":336,"o":6.285,"t":"2026-10-07T14:30:00Z","v":33485,"vw":6.275427},{"c":6.235,"h":6.255,"l":6.2309,"n":269,"o":6.255,"t":"2026-10-07T14:45:00Z","v":28498,"vw":6.246098},{"c":6.235,"h":6.24,"l":6.215,"n":265,"o":6.24,"t":"2026-10-07T15:00:00Z","v":24114,"vw":6.227945},{"c":6.18,"h":6.235,"l":6.17,"n":260,"o":6.235,"t":"2026-10-07T15:15:00Z","v":20844,"vw":6.203279},{"c":6.125,"h":6.185,"l":6.125,"n":302,"o":6.175,"t":"2026-10-07T15:30:00Z","v":27941,"vw":6.161416},{"c":6.09,"h":6.12,"l":6.085,"n":225,"o":6.12,"t":"2026-10-07T15:45:00Z","v":14834,"vw":6.095352},{"c":6.085,"h":6.085,"l":6.06,"n":168,"o":6.08,"t":"2026-10-07T16:00:00Z","v":14345,"vw":6.074972},{"c":6.095,"h":6.1,"l":6.085,"n":173,"o":6.085,"t":"2026-10-07T16:15:00Z","v":13585,"vw":6.095706},{"c":6.095,"h":6.13,"l":6.085,"n":454,"o":6.0902,"t":"2026-10-07T16:30:00Z","v":42741,"vw":6.117346},{"c":6.095,"h":6.115,"l":6.09,"n":123,"o":6.1,"t":"2026-10-07T16:45:00Z","v":10211,"vw":6.103861},{"c":6.11,"h":6.13,"l":6.095,"n":409,"o":6.095,"t":"2026-10-07T17:00:00Z","v":31909,"vw":6.115885},{"c":6.105,"h":6.13,"l":6.095,"n":315,"o":6.115,"t":"2026-10-07T17:15:00Z","v":25362,"vw":6.109934},{"c":6.16,"h":6.165,"l":6.105,"n":375,"o":6.105,"t":"2026-10-07T17:30:00Z","v":27479,"vw":6.136695},{"c":6.155,"h":6.16,"l":6.115,"n":341,"o":6.16,"t":"2026-10-07T17:45:00Z","v":23658,"vw":6.140164},{"c":6.175,"h":6.175,"l":6.155,"n":299,"o":6.155,"t":"2026-10-07T18:00:00Z","v":16406,"vw":6.164594},{"c":6.215,"h":6.22,"l":6.175,"n":337,"o":6.175,"t":"2026-10-07T18:15:00Z","v":23801,"vw":6.200782},{"c":6.205,"h":6.23,"l":6.195,"n":322,"o":6.215,"t":"2026-10-07T18:30:00Z","v":23546,"vw":6.216172},{"c":6.225,"h":6.24,"l":6.205,"n":472,"o":6.205,"t":"2026-10-07T18:45:00Z","v":35967,"vw":6.219527},{"c":6.215,"h":6.235,"l":6.205,"n":355,"o":6.225,"t":"2026-10-07T19:00:00Z","v":24060,"vw":6.215626},{"c":6.205,"h":6.22,"l":6.195,"n":359,"o":6.215,"t":"2026-10-07T19:15:00Z","v":31538,"vw":6.207629},{"c":6.185,"h":6.205,"l":6.18,"n":487,"o":6.205,"t":"2026-10-07T19:30:00Z","v":35237,"vw":6.188754},{"c":6.225,"h":6.255,"l":6.18,"n":1596,"o":6.185,"t":"2026-10-07T19:45:00Z","v":192791,"vw":6.226688},{"c":6.23,"h":6.23,"l":6.23,"n":8,"o":6.23,"t":"2026-10-07T20:00:00Z","v":71969,"vw":6.23},{"c":6.2,"h":6.2,"l":6.15,"n":5,"o":6.15,"t":"2026-10-08T11:00:00Z","v":801,"vw":6.168821},{"c":6.27,"h":6.27,"l":6.16,"n":197,"o":6.16,"t":"2026-10-08T13:30:00Z","v":24413,"vw":6.190014},{"c":6.25,"h":6.31,"l":6.25,"n":253,"o":6.28,"t":"2026-10-08T13:45:00Z","v":20072,"vw":6.282656},{"c":6.2,"h":6.265,"l":6.2,"n":199,"o":6.25,"t":"2026-10-08T14:00:00Z","v":13944,"vw":6.236392},{"c":6.225,"h":6.225,"l":6.2001,"n":243,"o":6.205,"t":"2026-10-08T14:15:00Z","v":15261,"vw":6.211016},{"c":6.215,"h":6.245,"l":6.215,"n":184,"o":6.23,"t":"2026-10-08T14:30:00Z","v":12535,"vw":6.231461},{"c":6.18,"h":6.215,"l":6.18,"n":160,"o":6.215,"t":"2026-10-08T14:45:00Z","v":12067,"vw":6.193638},{"c":6.165,"h":6.18,"l":6.16,"n":132,"o":6.18,"t":"2026-10-08T15:00:00Z","v":18554,"vw":6.173253},{"c":6.175,"h":6.175,"l":6.16,"n":151,"o":6.16,"t":"2026-10-08T15:15:00Z","v":11692,"vw":6.169253},{"c":6.15,"h":6.175,"l":6.14,"n":182,"o":6.175,"t":"2026-10-08T15:30:00Z","v":12936,"vw":6.15628},{"c":6.145,"h":6.15,"l":6.14,"n":69,"o":6.145,"t":"2026-10-08T15:45:00Z","v":5004,"vw":6.14627},{"c":6.18,"h":6.19,"l":6.145,"n":210,"o":6.15,"t":"2026-10-08T16:00:00Z","v":17818,"vw":6.167629},{"c":6.205,"h":6.225,"l":6.165,"n":357,"o":6.175,"t":"2026-10-08T16:15:00Z","v":21948,"vw":6.191528},{"c":6.26,"h":6.26,"l":6.205,"n":253,"o":6.205,"t":"2026-10-08T16:30:00Z","v":17110,"vw":6.23086},{"c":6.3,"h":6.305,"l":6.25,"n":318,"o":6.25,"t":"2026-10-08T16:45:00Z","v":20753,"vw":6.287814},{"c":6.285,"h":6.295,"l":6.245,"n":350,"o":6.295,"t":"2026-10-08T17:00:00Z","v":20695,"vw":6.267533},{"c":6.295,"h":6.32,"l":6.275,"n":318,"o":6.28,"t":"2026-10-08T17:15:00Z","v":20849,"vw":6.293139},{"c":6.35,"h":6.355,"l":6.29,"n":368,"o":6.29,"t":"2026-10-08T17:30:00Z","v":19676,"vw":6.317463},{"c":6.335,"h":6.35,"l":6.325,"n":309,"o":6.345,"t":"2026-10-08T17:45:00Z","v":21582,"vw":6.337174},{"c":6.355,"h":6.365,"l":6.32,"n":353,"o":6.335,"t":"2026-10-08T18:00:00Z","v":27145,"vw":6.349246},{"c":6.325,"h":6.365,"l":6.325,"n":190,"o":6.36,"t":"2026-10-08T18:15:00Z","v":14578,"vw":6.342597},{"c":6.335,"h":6.34,"l":6.315,"n":218,"o":6.325,"t":"2026-10-08T18:30:00Z","v":16244,"vw":6.325976},{"c":6.355,"h":6.36,"l":6.3312,"n":286,"o":6.34,"t":"2026-10-08T18:45:00Z","v":20379,"vw":6.344867},{"c":6.37,"h":6.385,"l":6.355,"n":392,"o":6.36,"t":"2026-10-08T19:00:00Z","v":35094,"vw":6.368032},{"c":6.345,"h":6.365,"l":6.345,"n":335,"o":6.365,"t":"2026-10-08T19:15:00Z","v":28772,"vw":6.352977},{"c":6.33,"h":6.345,"l":6.32,"n":555,"o":6.345,"t":"2026-10-08T19:30:00Z","v":37836,"vw":6.332515},{"c":6.37,"h":6.385,"l":6.33,"n":1227,"o":6.335,"t":"2026-10-08T19:45:00Z","v":127156,"vw":6.356212},{"c":6.37,"h":6.37,"l":6.37,"n":8,"o":6.37,"t":"2026-10-08T20:00:00Z","v":359923,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-08T20:30:00Z","v":1184,"vw":6.37},{"c":6.26,"h":6.36,"l":6.25,"n":190,"o":6.35,"t":"2026-10-09T13:30:00Z","v":21154,"vw":6.30528},{"c":6.22,"h":6.26,"l":6.215,"n":120,"o":6.26,"t":"2026-10-09T13:45:00Z","v":8881,"vw":6.238946},{"c":6.16,"h":6.225,"l":6.155,"n":326,"o":6.22,"t":"2026-10-09T14:00:00Z","v":24464,"vw":6.178799},{"c":6.145,"h":6.1761,"l":6.13,"n":234,"o":6.16,"t":"2026-10-09T14:15:00Z","v":21046,"vw":6.153378},{"c":6.115,"h":6.145,"l":6.115,"n":206,"o":6.145,"t":"2026-10-09T14:30:00Z","v":16310,"vw":6.130689},{"c":6.115,"h":6.115,"l":6.105,"n":170,"o":6.115,"t":"2026-10-09T14:45:00Z","v":11458,"vw":6.110417},{"c":6.125,"h":6.14,"l":6.105,"n":382,"o":6.115,"t":"2026-10-09T15:00:00Z","v":33745,"vw":6.121229},{"c":6.09,"h":6.135,"l":6.085,"n":279,"o":6.13,"t":"2026-10-09T15:15:00Z","v":25205,"vw":6.102925},{"c":6.065,"h":6.095,"l":6.065,"n":185,"o":6.09,"t":"2026-10-09T15:30:00Z","v":14857,"vw":6.081114},{"c":6.06,"h":6.065,"l":6.06,"n":82,"o":6.065,"t":"2026-10-09T15:45:00Z","v":4637,"vw":6.06241},{"c":6.085,"h":6.11,"l":6.035,"n":351,"o":6.06,"t":"2026-10-09T16:00:00Z","v":34778,"vw":6.07847},{"c":6.085,"h":6.085,"l":6.075,"n":93,"o":6.085,"t":"2026-10-09T16:15:00Z","v":7576,"vw":6.079964},{"c":6.075,"h":6.1,"l":6.0709,"n":213,"o":6.085,"t":"2026-10-09T16:30:00Z","v":17612,"vw":6.090059},{"c":6.095,"h":6.1,"l":6.08,"n":183,"o":6.08,"t":"2026-10-09T16:45:00Z","v":11651,"vw":6.086368},{"c":6.075,"h":6.115,"l":6.075,"n":238,"o":6.095,"t":"2026-10-09T17:00:00Z","v":22602,"vw":6.096528},{"c":6.085,"h":6.09,"l":6.075,"n":140,"o":6.075,"t":"2026-10-09T17:15:00Z","v":7329,"vw":6.082618},{"c":6.075,"h":6.085,"l":6.075,"n":189,"o":6.085,"t":"2026-10-09T17:30:00Z","v":16353,"vw":6.082077},{"c":6.05,"h":6.08,"l":6.05,"n":247,"o":6.08,"t":"2026-10-09T17:45:00Z","v":19025,"vw":6.063606},{"c":6.01,"h":6.05,"l":6.005,"n":338,"o":6.05,"t":"2026-10-09T18:00:00Z","v":29900,"vw":6.026729},{"c":6.015,"h":6.025,"l":6.01,"n":188,"o":6.01,"t":"2026-10-09T18:15:00Z","v":12504,"vw":6.016893},{"c":6.005,"h":6.02,"l":6.005,"n":165,"o":6.015,"t":"2026-10-09T18:30:00Z","v":9208,"vw":6.012142},{"c":6.0116,"h":6.02,"l":6,"n":255,"o":6.005,"t":"2026-10-09T18:45:00Z","v":17701,"vw":6.010345},{"c":6,"h":6.015,"l":5.995,"n":229,"o":6.015,"t":"2026-10-09T19:00:00Z","v":17008,"vw":6.002855},{"c":6.005,"h":6.0092,"l":5.98,"n":412,"o":5.995,"t":"2026-10-09T19:15:00Z","v":62974,"vw":5.99285},{"c":6.005,"h":6.015,"l":5.99,"n":488,"o":6.005,"t":"2026-10-09T19:30:00Z","v":47051,"vw":6.004209},{"c":5.99,"h":6.02,"l":5.98,"n":1114,"o":6.005,"t":"2026-10-09T19:45:00Z","v":121464,"vw":5.9974},{"c":5.99,"h":5.99,"l":5.97,"n":8,"o":5.98,"t":"2026-10-09T20:00:00Z","v":89959,"vw":5.970134},{"c":5.82,"h":5.96,"l":5.81,"n":192,"o":5.96,"t":"2026-10-12T13:30:00Z","v":24177,"vw":5.883723},{"c":5.81,"h":5.815,"l":5.785,"n":277,"o":5.815,"t":"2026-10-12T13:45:00Z","v":39752,"vw":5.799714},{"c":5.825,"h":5.825,"l":5.795,"n":321,"o":5.8,"t":"2026-10-12T14:00:00Z","v":28564,"vw":5.804998},{"c":5.82,"h":5.825,"l":5.8007,"n":289,"o":5.825,"t":"2026-10-12T14:15:00Z","v":19845,"vw":5.810885},{"c":5.845,"h":5.845,"l":5.81,"n":261,"o":5.82,"t":"2026-10-12T14:30:00Z","v":15720,"vw":5.830532},{"c":5.865,"h":5.875,"l":5.835,"n":213,"o":5.845,"t":"2026-10-12T14:45:00Z","v":13448,"vw":5.854305},{"c":5.86,"h":5.88,"l":5.85,"n":362,"o":5.86,"t":"2026-10-12T15:00:00Z","v":31102,"vw":5.864398},{"c":5.845,"h":5.87,"l":5.83,"n":242,"o":5.865,"t":"2026-10-12T15:15:00Z","v":18963,"vw":5.85212},{"c":5.86,"h":5.87,"l":5.845,"n":198,"o":5.845,"t":"2026-10-12T15:30:00Z","v":12251,"vw":5.857391},{"c":5.82,"h":5.8652,"l":5.815,"n":264,"o":5.865,"t":"2026-10-12T15:45:00Z","v":19644,"vw":5.844892},{"c":5.81,"h":5.825,"l":5.81,"n":169,"o":5.82,"t":"2026-10-12T16:00:00Z","v":11864,"vw":5.819419},{"c":5.825,"h":5.84,"l":5.81,"n":331,"o":5.81,"t":"2026-10-12T16:15:00Z","v":23393,"vw":5.825256},{"c":5.785,"h":5.825,"l":5.785,"n":322,"o":5.825,"t":"2026-10-12T16:30:00Z","v":31102,"vw":5.811926},{"c":5.775,"h":5.79,"l":5.765,"n":243,"o":5.78,"t":"2026-10-12T16:45:00Z","v":16593,"vw":5.773571},{"c":5.765,"h":5.775,"l":5.76,"n":221,"o":5.77,"t":"2026-10-12T17:00:00Z","v":18974,"vw":5.767844},{"c":5.735,"h":5.77,"l":5.735,"n":404,"o":5.765,"t":"2026-10-12T17:15:00Z","v":26341,"vw":5.75502},{"c":5.72,"h":5.735,"l":5.715,"n":360,"o":5.735,"t":"2026-10-12T17:30:00Z","v":24141,"vw":5.721218},{"c":5.725,"h":5.73,"l":5.715,"n":257,"o":5.725,"t":"2026-10-12T17:45:00Z","v":15897,"vw":5.721952},{"c":5.725,"h":5.73,"l":5.715,"n":338,"o":5.72,"t":"2026-10-12T18:00:00Z","v":20004,"vw":5.723047},{"c":5.735,"h":5.755,"l":5.72,"n":498,"o":5.725,"t":"2026-10-12T18:15:00Z","v":60118,"vw":5.735008},{"c":5.745,"h":5.75,"l":5.73,"n":316,"o":5.735,"t":"2026-10-12T18:30:00Z","v":24051,"vw":5.738206},{"c":5.735,"h":5.745,"l":5.73,"n":249,"o":5.745,"t":"2026-10-12T18:45:00Z","v":19002,"vw":5.738544},{"c":5.785,"h":5.79,"l":5.73,"n":522,"o":5.735,"t":"2026-10-12T19:00:00Z","v":58206,"vw":5.753079},{"c":5.815,"h":5.82,"l":5.775,"n":395,"o":5.785,"t":"2026-10-12T19:15:00Z","v":31663,"vw":5.795125},{"c":5.81,"h":5.82,"l":5.8047,"n":636,"o":5.815,"t":"2026-10-12T19:30:00Z","v":60245,"vw":5.811406},{"c":5.76,"h":5.805,"l":5.76,"n":1271,"o":5.805,"t":"2026-10-12T19:45:00Z","v":138305,"vw":5.781183},{"c":5.75,"h":5.75,"l":5.75,"n":6,"o":5.75,"t":"2026-10-12T20:00:00Z","v":114042,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-12T20:30:00Z","v":1359,"vw":5.75},{"c":5.9,"h":5.92,"l":5.81,"n":248,"o":5.81,"t":"2026-10-13T13:30:00Z","v":26193,"vw":5.864409},{"c":5.89,"h":5.925,"l":5.89,"n":260,"o":5.89,"t":"2026-10-13T13:45:00Z","v":22609,"vw":5.907864},{"c":5.855,"h":5.88,"l":5.84,"n":330,"o":5.88,"t":"2026-10-13T14:00:00Z","v":18310,"vw":5.862272},{"c":5.875,"h":5.88,"l":5.845,"n":216,"o":5.855,"t":"2026-10-13T14:15:00Z","v":9003,"vw":5.859332},{"c":5.88,"h":5.88,"l":5.87,"n":167,"o":5.875,"t":"2026-10-13T14:30:00Z","v":9867,"vw":5.873433},{"c":5.915,"h":5.92,"l":5.875,"n":318,"o":5.89,"t":"2026-10-13T14:45:00Z","v":12337,"vw":5.895658},{"c":5.91,"h":5.92,"l":5.91,"n":252,"o":5.915,"t":"2026-10-13T15:00:00Z","v":11394,"vw":5.912807},{"c":5.895,"h":5.91,"l":5.89,"n":404,"o":5.91,"t":"2026-10-13T15:15:00Z","v":38087,"vw":5.898827},{"c":5.875,"h":5.895,"l":5.87,"n":348,"o":5.895,"t":"2026-10-13T15:30:00Z","v":15604,"vw":5.882201},{"c":5.865,"h":5.875,"l":5.865,"n":147,"o":5.87,"t":"2026-10-13T15:45:00Z","v":7780,"vw":5.868309},{"c":5.825,"h":5.875,"l":5.825,"n":282,"o":5.865,"t":"2026-10-13T16:00:00Z","v":17924,"vw":5.857718},{"c":5.835,"h":5.84,"l":5.8,"n":309,"o":5.825,"t":"2026-10-13T16:15:00Z","v":25849,"vw":5.822046},{"c":5.84,"h":5.84,"l":5.82,"n":229,"o":5.835,"t":"2026-10-13T16:30:00Z","v":14398,"vw":5.831587},{"c":5.84,"h":5.85,"l":5.83,"n":212,"o":5.84,"t":"2026-10-13T16:45:00Z","v":9915,"vw":5.840284},{"c":5.825,"h":5.84,"l":5.825,"n":149,"o":5.84,"t":"2026-10-13T17:00:00Z","v":7861,"vw":5.831272},{"c":5.815,"h":5.825,"l":5.815,"n":289,"o":5.825,"t":"2026-10-13T17:15:00Z","v":10945,"vw":5.820633},{"c":5.805,"h":5.815,"l":5.795,"n":397,"o":5.815,"t":"2026-10-13T17:30:00Z","v":22469,"vw":5.805491},{"c":5.775,"h":5.801,"l":5.775,"n":246,"o":5.801,"t":"2026-10-13T17:45:00Z","v":10136,"vw":5.7879},{"c":5.825,"h":5.83,"l":5.775,"n":412,"o":5.775,"t":"2026-10-13T18:00:00Z","v":26030,"vw":5.802183},{"c":5.82,"h":5.82,"l":5.805,"n":290,"o":5.8101,"t":"2026-10-13T18:15:00Z","v":19065,"vw":5.812774},{"c":5.835,"h":5.84,"l":5.82,"n":333,"o":5.825,"t":"2026-10-13T18:30:00Z","v":15721,"vw":5.826822},{"c":5.865,"h":5.865,"l":5.84,"n":295,"o":5.84,"t":"2026-10-13T18:45:00Z","v":22122,"vw":5.854619},{"c":5.895,"h":5.905,"l":5.865,"n":319,"o":5.865,"t":"2026-10-13T19:00:00Z","v":25849,"vw":5.888732},{"c":5.9,"h":5.91,"l":5.885,"n":518,"o":5.9,"t":"2026-10-13T19:15:00Z","v":42555,"vw":5.897408},{"c":5.905,"h":5.925,"l":5.9,"n":521,"o":5.905,"t":"2026-10-13T19:30:00Z","v":51524,"vw":5.913209},{"c":5.92,"h":5.95,"l":5.905,"n":1418,"o":5.905,"t":"2026-10-13T19:45:00Z","v":161102,"vw":5.926628},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-13T20:00:00Z","v":108499,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-13T20:30:00Z","v":400,"vw":5.93},{"c":5.76,"h":5.885,"l":5.76,"n":233,"o":5.86,"t":"2026-10-14T13:30:00Z","v":43348,"vw":5.830319},{"c":5.745,"h":5.7599,"l":5.735,"n":155,"o":5.75,"t":"2026-10-14T13:45:00Z","v":12057,"vw":5.747129},{"c":5.795,"h":5.825,"l":5.745,"n":363,"o":5.745,"t":"2026-10-14T14:00:00Z","v":38825,"vw":5.793715},{"c":5.865,"h":5.885,"l":5.795,"n":405,"o":5.795,"t":"2026-10-14T14:15:00Z","v":44623,"vw":5.843441},{"c":5.925,"h":5.925,"l":5.87,"n":274,"o":5.87,"t":"2026-10-14T14:30:00Z","v":23678,"vw":5.891458},{"c":5.885,"h":5.925,"l":5.875,"n":205,"o":5.925,"t":"2026-10-14T14:45:00Z","v":14553,"vw":5.905083},{"c":5.875,"h":5.89,"l":5.865,"n":251,"o":5.885,"t":"2026-10-14T15:00:00Z","v":16409,"vw":5.87517},{"c":5.895,"h":5.895,"l":5.87,"n":231,"o":5.875,"t":"2026-10-14T15:15:00Z","v":13744,"vw":5.883986},{"c":5.88,"h":5.905,"l":5.88,"n":274,"o":5.895,"t":"2026-10-14T15:30:00Z","v":17109,"vw":5.89406},{"c":5.89,"h":5.895,"l":5.88,"n":141,"o":5.885,"t":"2026-10-14T15:45:00Z","v":9590,"vw":5.889788},{"c":5.84,"h":5.89,"l":5.84,"n":238,"o":5.89,"t":"2026-10-14T16:00:00Z","v":16699,"vw":5.867389},{"c":5.835,"h":5.845,"l":5.81,"n":319,"o":5.845,"t":"2026-10-14T16:15:00Z","v":39265,"vw":5.824203},{"c":5.825,"h":5.845,"l":5.82,"n":210,"o":5.835,"t":"2026-10-14T16:30:00Z","v":15019,"vw":5.833707},{"c":5.805,"h":5.83,"l":5.8,"n":231,"o":5.825,"t":"2026-10-14T16:45:00Z","v":13595,"vw":5.818504},{"c":5.785,"h":5.805,"l":5.775,"n":206,"o":5.805,"t":"2026-10-14T17:00:00Z","v":9898,"vw":5.78753},{"c":5.77,"h":5.785,"l":5.77,"n":273,"o":5.785,"t":"2026-10-14T17:15:00Z","v":16084,"vw":5.776903},{"c":5.735,"h":5.77,"l":5.735,"n":254,"o":5.77,"t":"2026-10-14T17:30:00Z","v":16871,"vw":5.755273},{"c":5.755,"h":5.755,"l":5.735,"n":242,"o":5.735,"t":"2026-10-14T17:45:00Z","v":21890,"vw":5.746028},{"c":5.755,"h":5.77,"l":5.75,"n":312,"o":5.755,"t":"2026-10-14T18:00:00Z","v":21385,"vw":5.759336},{"c":5.74,"h":5.765,"l":5.74,"n":342,"o":5.755,"t":"2026-10-14T18:15:00Z","v":24917,"vw":5.752189},{"c":5.715,"h":5.745,"l":5.715,"n":330,"o":5.74,"t":"2026-10-14T18:30:00Z","v":18071,"vw":5.729795},{"c":5.74,"h":5.74,"l":5.715,"n":275,"o":5.72,"t":"2026-10-14T18:45:00Z","v":17919,"vw":5.726151},{"c":5.785,"h":5.8,"l":5.73,"n":452,"o":5.73,"t":"2026-10-14T19:00:00Z","v":38119,"vw":5.775808},{"c":5.815,"h":5.825,"l":5.785,"n":478,"o":5.79,"t":"2026-10-14T19:15:00Z","v":36541,"vw":5.805894},{"c":5.815,"h":5.835,"l":5.79,"n":657,"o":5.815,"t":"2026-10-14T19:30:00Z","v":72759,"vw":5.811457},{"c":5.865,"h":5.88,"l":5.81,"n":1492,"o":5.815,"t":"2026-10-14T19:45:00Z","v":173115,"vw":5.853879},{"c":5.86,"h":5.86,"l":5.86,"n":7,"o":5.86,"t":"2026-10-14T20:00:00Z","v":128212,"vw":5.86},{"c":5.93,"h":5.97,"l":5.91,"n":179,"o":5.91,"t":"2026-10-15T13:30:00Z","v":31879,"vw":5.942243},{"c":6.02,"h":6.03,"l":5.92,"n":211,"o":5.92,"t":"2026-10-15T13:45:00Z","v":34457,"vw":6.006948},{"c":6.0399,"h":6.0551,"l":6.005,"n":283,"o":6.015,"t":"2026-10-15T14:00:00Z","v":20169,"vw":6.042051},{"c":6.04,"h":6.08,"l":6.02,"n":609,"o":6.04,"t":"2026-10-15T14:15:00Z","v":58061,"vw":6.042292},{"c":6.08,"h":6.09,"l":6.04,"n":431,"o":6.04,"t":"2026-10-15T14:30:00Z","v":32084,"vw":6.067407},{"c":6.065,"h":6.075,"l":6.06,"n":251,"o":6.075,"t":"2026-10-15T14:45:00Z","v":10653,"vw":6.069314},{"c":6.035,"h":6.08,"l":6.03,"n":320,"o":6.07,"t":"2026-10-15T15:00:00Z","v":25255,"vw":6.056103},{"c":5.995,"h":6.035,"l":5.99,"n":249,"o":6.035,"t":"2026-10-15T15:15:00Z","v":9808,"vw":6.011289},{"c":5.985,"h":6.025,"l":5.98,"n":262,"o":5.99,"t":"2026-10-15T15:30:00Z","v":14845,"vw":6.00521},{"c":5.975,"h":5.995,"l":5.975,"n":275,"o":5.985,"t":"2026-10-15T15:45:00Z","v":19238,"vw":5.989301},{"c":5.975,"h":5.985,"l":5.955,"n":282,"o":5.975,"t":"2026-10-15T16:00:00Z","v":16334,"vw":5.973352},{"c":6.005,"h":6.005,"l":5.975,"n":219,"o":5.975,"t":"2026-10-15T16:15:00Z","v":20797,"vw":5.988381},{"c":6.035,"h":6.035,"l":6.01,"n":176,"o":6.01,"t":"2026-10-15T16:30:00Z","v":11624,"vw":6.022844},{"c":6.035,"h":6.035,"l":6.025,"n":187,"o":6.035,"t":"2026-10-15T16:45:00Z","v":11026,"vw":6.029801},{"c":6.02,"h":6.035,"l":6.01,"n":259,"o":6.035,"t":"2026-10-15T17:00:00Z","v":14358,"vw":6.029086},{"c":6.01,"h":6.045,"l":6.01,"n":437,"o":6.02,"t":"2026-10-15T17:15:00Z","v":28176,"vw":6.03036},{"c":6.01,"h":6.025,"l":6.01,"n":434,"o":6.015,"t":"2026-10-15T17:30:00Z","v":26406,"vw":6.019389},{"c":6.005,"h":6.025,"l":5.985,"n":657,"o":6.005,"t":"2026-10-15T17:45:00Z","v":59681,"vw":6.002685},{"c":5.985,"h":6.005,"l":5.98,"n":527,"o":6.005,"t":"2026-10-15T18:00:00Z","v":45575,"vw":5.989834},{"c":6.025,"h":6.025,"l":5.985,"n":472,"o":5.985,"t":"2026-10-15T18:15:00Z","v":35204,"vw":6.006814},{"c":6.015,"h":6.025,"l":6,"n":485,"o":6.025,"t":"2026-10-15T18:30:00Z","v":40396,"vw":6.012196},{"c":5.995,"h":6.02,"l":5.99,"n":524,"o":6.015,"t":"2026-10-15T18:45:00Z","v":41869,"vw":6.009862},{"c":5.985,"h":6.005,"l":5.955,"n":594,"o":5.99,"t":"2026-10-15T19:00:00Z","v":97552,"vw":5.975961},{"c":5.985,"h":5.995,"l":5.97,"n":554,"o":5.985,"t":"2026-10-15T19:15:00Z","v":63626,"vw":5.985719},{"c":5.975,"h":5.99,"l":5.935,"n":1097,"o":5.98,"t":"2026-10-15T19:30:00Z","v":130781,"vw":5.970614},{"c":5.965,"h":6.01,"l":5.95,"n":1990,"o":5.975,"t":"2026-10-15T19:45:00Z","v":239242,"vw":5.976264},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-10-15T20:00:00Z","v":146441,"vw":5.97},{"c":6.07,"h":6.07,"l":6,"n":4,"o":6,"t":"2026-10-15T23:30:00Z","v":202,"vw":6.035},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T13:00:00Z","v":200,"vw":5.95},{"c":5.94,"h":5.96,"l":5.88,"n":205,"o":5.91,"t":"2026-10-16T13:30:00Z","v":51988,"vw":5.908555},{"c":5.99,"h":5.995,"l":5.94,"n":499,"o":5.94,"t":"2026-10-16T13:45:00Z","v":65273,"vw":5.974847},{"c":5.965,"h":6,"l":5.935,"n":242,"o":5.995,"t":"2026-10-16T14:00:00Z","v":15213,"vw":5.968116},{"c":5.985,"h":5.995,"l":5.965,"n":189,"o":5.965,"t":"2026-10-16T14:15:00Z","v":11771,"vw":5.974189},{"c":5.985,"h":6.01,"l":5.975,"n":235,"o":5.985,"t":"2026-10-16T14:30:00Z","v":13621,"vw":5.989819},{"c":5.995,"h":6.005,"l":5.985,"n":189,"o":5.985,"t":"2026-10-16T14:45:00Z","v":8907,"vw":5.992357},{"c":6.035,"h":6.035,"l":5.995,"n":257,"o":5.995,"t":"2026-10-16T15:00:00Z","v":11136,"vw":6.017902},{"c":6.015,"h":6.035,"l":6.01,"n":187,"o":6.035,"t":"2026-10-16T15:15:00Z","v":8750,"vw":6.02435},{"c":6.01,"h":6.03,"l":6.01,"n":241,"o":6.02,"t":"2026-10-16T15:30:00Z","v":10169,"vw":6.018471},{"c":5.975,"h":6.015,"l":5.975,"n":295,"o":6.015,"t":"2026-10-16T15:45:00Z","v":37901,"vw":5.988439},{"c":5.9895,"h":5.99,"l":5.975,"n":302,"o":5.975,"t":"2026-10-16T16:00:00Z","v":22535,"vw":5.982411},{"c":5.965,"h":5.985,"l":5.96,"n":221,"o":5.985,"t":"2026-10-16T16:15:00Z","v":11260,"vw":5.971314},{"c":5.925,"h":5.975,"l":5.925,"n":379,"o":5.965,"t":"2026-10-16T16:30:00Z","v":40737,"vw":5.961605},{"c":5.9054,"h":5.925,"l":5.905,"n":323,"o":5.925,"t":"2026-10-16T16:45:00Z","v":25025,"vw":5.916017},{"c":5.865,"h":5.905,"l":5.855,"n":338,"o":5.905,"t":"2026-10-16T17:00:00Z","v":38554,"vw":5.878707},{"c":5.855,"h":5.87,"l":5.855,"n":241,"o":5.865,"t":"2026-10-16T17:15:00Z","v":13281,"vw":5.862441},{"c":5.865,"h":5.87,"l":5.845,"n":450,"o":5.855,"t":"2026-10-16T17:30:00Z","v":31335,"vw":5.857655},{"c":5.815,"h":5.865,"l":5.815,"n":207,"o":5.865,"t":"2026-10-16T17:45:00Z","v":9752,"vw":5.836412},{"c":5.825,"h":5.845,"l":5.81,"n":349,"o":5.81,"t":"2026-10-16T18:00:00Z","v":26795,"vw":5.832411},{"c":5.815,"h":5.825,"l":5.8,"n":363,"o":5.825,"t":"2026-10-16T18:15:00Z","v":22396,"vw":5.812128},{"c":5.855,"h":5.855,"l":5.81,"n":428,"o":5.81,"t":"2026-10-16T18:30:00Z","v":31148,"vw":5.831575},{"c":5.825,"h":5.855,"l":5.81,"n":408,"o":5.855,"t":"2026-10-16T18:45:00Z","v":36331,"vw":5.832694},{"c":5.81,"h":5.825,"l":5.8,"n":447,"o":5.82,"t":"2026-10-16T19:00:00Z","v":26478,"vw":5.813884},{"c":5.815,"h":5.83,"l":5.81,"n":553,"o":5.815,"t":"2026-10-16T19:15:00Z","v":47903,"vw":5.820024},{"c":5.78,"h":5.82,"l":5.78,"n":588,"o":5.815,"t":"2026-10-16T19:30:00Z","v":37002,"vw":5.800567},{"c":5.79,"h":5.815,"l":5.765,"n":1651,"o":5.785,"t":"2026-10-16T19:45:00Z","v":152279,"vw":5.794576},{"c":5.8,"h":5.8,"l":5.792,"n":9,"o":5.792,"t":"2026-10-16T20:00:00Z","v":138898,"vw":5.799983},{"c":5.78,"h":5.81,"l":5.735,"n":191,"o":5.8,"t":"2026-10-19T13:30:00Z","v":37259,"vw":5.781673},{"c":5.72,"h":5.78,"l":5.7,"n":201,"o":5.76,"t":"2026-10-19T13:45:00Z","v":20888,"vw":5.740255},{"c":5.75,"h":5.78,"l":5.73,"n":159,"o":5.73,"t":"2026-10-19T14:00:00Z","v":10413,"vw":5.752848},{"c":5.72,"h":5.765,"l":5.72,"n":235,"o":5.76,"t":"2026-10-19T14:15:00Z","v":12571,"vw":5.73586},{"c":5.695,"h":5.715,"l":5.69,"n":182,"o":5.71,"t":"2026-10-19T14:30:00Z","v":10026,"vw":5.709629},{"c":5.67,"h":5.695,"l":5.655,"n":266,"o":5.695,"t":"2026-10-19T14:45:00Z","v":9731,"vw":5.671953},{"c":5.705,"h":5.705,"l":5.67,"n":181,"o":5.67,"t":"2026-10-19T15:00:00Z","v":7299,"vw":5.684097},{"c":5.69,"h":5.7,"l":5.685,"n":229,"o":5.7,"t":"2026-10-19T15:15:00Z","v":7038,"vw":5.692487},{"c":5.68,"h":5.695,"l":5.68,"n":145,"o":5.695,"t":"2026-10-19T15:30:00Z","v":5170,"vw":5.687545},{"c":5.645,"h":5.675,"l":5.645,"n":178,"o":5.675,"t":"2026-10-19T15:45:00Z","v":7722,"vw":5.659651},{"c":5.615,"h":5.64,"l":5.605,"n":207,"o":5.64,"t":"2026-10-19T16:00:00Z","v":9633,"vw":5.617841},{"c":5.615,"h":5.625,"l":5.61,"n":378,"o":5.62,"t":"2026-10-19T16:15:00Z","v":20620,"vw":5.61879},{"c":5.585,"h":5.615,"l":5.585,"n":206,"o":5.61,"t":"2026-10-19T16:30:00Z","v":8990,"vw":5.597825},{"c":5.58,"h":5.595,"l":5.58,"n":226,"o":5.5815,"t":"2026-10-19T16:45:00Z","v":9676,"vw":5.58738},{"c":5.555,"h":5.575,"l":5.54,"n":327,"o":5.575,"t":"2026-10-19T17:00:00Z","v":18579,"vw":5.55417},{"c":5.565,"h":5.565,"l":5.555,"n":191,"o":5.56,"t":"2026-10-19T17:15:00Z","v":11435,"vw":5.559031},{"c":5.575,"h":5.59,"l":5.56,"n":284,"o":5.565,"t":"2026-10-19T17:30:00Z","v":22147,"vw":5.57102},{"c":5.565,"h":5.575,"l":5.555,"n":211,"o":5.575,"t":"2026-10-19T17:45:00Z","v":14634,"vw":5.567215},{"c":5.55,"h":5.565,"l":5.5412,"n":269,"o":5.565,"t":"2026-10-19T18:00:00Z","v":13884,"vw":5.551802},{"c":5.54,"h":5.565,"l":5.515,"n":467,"o":5.55,"t":"2026-10-19T18:15:00Z","v":66490,"vw":5.538702},{"c":5.605,"h":5.62,"l":5.545,"n":935,"o":5.545,"t":"2026-10-19T18:30:00Z","v":88552,"vw":5.593474},{"c":5.63,"h":5.63,"l":5.59,"n":393,"o":5.605,"t":"2026-10-19T18:45:00Z","v":34259,"vw":5.605363},{"c":5.675,"h":5.675,"l":5.625,"n":847,"o":5.64,"t":"2026-10-19T19:00:00Z","v":85495,"vw":5.643138},{"c":5.695,"h":5.72,"l":5.67,"n":539,"o":5.675,"t":"2026-10-19T19:15:00Z","v":44716,"vw":5.685727},{"c":5.75,"h":5.78,"l":5.6925,"n":770,"o":5.695,"t":"2026-10-19T19:30:00Z","v":92797,"vw":5.736904},{"c":5.68,"h":5.795,"l":5.68,"n":2328,"o":5.76,"t":"2026-10-19T19:45:00Z","v":338552,"vw":5.729073},{"c":5.69,"h":5.69,"l":5.69,"n":9,"o":5.69,"t":"2026-10-19T20:00:00Z","v":175341,"vw":5.69},{"c":5.77,"h":5.81,"l":5.67,"n":159,"o":5.67,"t":"2026-10-20T13:30:00Z","v":15377,"vw":5.747064},{"c":5.83,"h":5.83,"l":5.77,"n":133,"o":5.79,"t":"2026-10-20T13:45:00Z","v":7715,"vw":5.807875},{"c":5.8,"h":5.84,"l":5.78,"n":124,"o":5.83,"t":"2026-10-20T14:00:00Z","v":10026,"vw":5.803295},{"c":5.875,"h":5.875,"l":5.775,"n":260,"o":5.8,"t":"2026-10-20T14:15:00Z","v":17292,"vw":5.83205},{"c":5.805,"h":5.875,"l":5.775,"n":331,"o":5.875,"t":"2026-10-20T14:30:00Z","v":22341,"vw":5.821923},{"c":5.825,"h":5.835,"l":5.805,"n":281,"o":5.805,"t":"2026-10-20T14:45:00Z","v":17426,"vw":5.821284},{"c":5.79,"h":5.835,"l":5.785,"n":371,"o":5.825,"t":"2026-10-20T15:00:00Z","v":28242,"vw":5.808277},{"c":5.795,"h":5.805,"l":5.77,"n":298,"o":5.7902,"t":"2026-10-20T15:15:00Z","v":16859,"vw":5.788039},{"c":5.77,"h":5.795,"l":5.755,"n":274,"o":5.795,"t":"2026-10-20T15:30:00Z","v":23537,"vw":5.774745},{"c":5.73,"h":5.765,"l":5.73,"n":210,"o":5.76,"t":"2026-10-20T15:45:00Z","v":10671,"vw":5.752227},{"c":5.705,"h":5.735,"l":5.7,"n":237,"o":5.735,"t":"2026-10-20T16:00:00Z","v":15191,"vw":5.716437},{"c":5.705,"h":5.71,"l":5.695,"n":298,"o":5.705,"t":"2026-10-20T16:15:00Z","v":24792,"vw":5.702243},{"c":5.655,"h":5.715,"l":5.65,"n":372,"o":5.705,"t":"2026-10-20T16:30:00Z","v":32486,"vw":5.687585},{"c":5.615,"h":5.665,"l":5.615,"n":255,"o":5.66,"t":"2026-10-20T16:45:00Z","v":17236,"vw":5.643645},{"c":5.625,"h":5.66,"l":5.61,"n":367,"o":5.61,"t":"2026-10-20T17:00:00Z","v":27437,"vw":5.640042},{"c":5.655,"h":5.67,"l":5.625,"n":353,"o":5.625,"t":"2026-10-20T17:15:00Z","v":40566,"vw":5.653511},{"c":5.69,"h":5.695,"l":5.655,"n":457,"o":5.655,"t":"2026-10-20T17:30:00Z","v":38202,"vw":5.674204},{"c":5.715,"h":5.715,"l":5.69,"n":246,"o":5.69,"t":"2026-10-20T17:45:00Z","v":24486,"vw":5.70014},{"c":5.705,"h":5.715,"l":5.695,"n":211,"o":5.715,"t":"2026-10-20T18:00:00Z","v":23139,"vw":5.703076},{"c":5.645,"h":5.705,"l":5.635,"n":329,"o":5.705,"t":"2026-10-20T18:15:00Z","v":26897,"vw":5.66131},{"c":5.655,"h":5.665,"l":5.64,"n":230,"o":5.645,"t":"2026-10-20T18:30:00Z","v":19389,"vw":5.652597},{"c":5.655,"h":5.665,"l":5.65,"n":254,"o":5.655,"t":"2026-10-20T18:45:00Z","v":23788,"vw":5.65897},{"c":5.67,"h":5.675,"l":5.655,"n":565,"o":5.655,"t":"2026-10-20T19:00:00Z","v":50821,"vw":5.666077},{"c":5.66,"h":5.675,"l":5.645,"n":664,"o":5.67,"t":"2026-10-20T19:15:00Z","v":51656,"vw":5.659792},{"c":5.645,"h":5.665,"l":5.63,"n":699,"o":5.665,"t":"2026-10-20T19:30:00Z","v":52797,"vw":5.643338},{"c":5.65,"h":5.665,"l":5.62,"n":1332,"o":5.645,"t":"2026-10-20T19:45:00Z","v":142453,"vw":5.64727},{"c":5.65,"h":5.65,"l":5.64,"n":7,"o":5.64,"t":"2026-10-20T20:00:00Z","v":574589,"vw":5.640008},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-21T11:30:00Z","v":800,"vw":5.62},{"c":5.63,"h":5.79,"l":5.63,"n":90,"o":5.71,"t":"2026-10-21T13:30:00Z","v":17434,"vw":5.678676},{"c":5.61,"h":5.63,"l":5.595,"n":212,"o":5.63,"t":"2026-10-21T13:45:00Z","v":30739,"vw":5.607254},{"c":5.585,"h":5.625,"l":5.575,"n":244,"o":5.62,"t":"2026-10-21T14:00:00Z","v":21198,"vw":5.598324},{"c":5.6,"h":5.615,"l":5.55,"n":417,"o":5.585,"t":"2026-10-21T14:15:00Z","v":56166,"vw":5.584482},{"c":5.58,"h":5.605,"l":5.575,"n":146,"o":5.595,"t":"2026-10-21T14:30:00Z","v":12642,"vw":5.590242},{"c":5.555,"h":5.585,"l":5.555,"n":205,"o":5.575,"t":"2026-10-21T14:45:00Z","v":20287,"vw":5.567058},{"c":5.535,"h":5.55,"l":5.53,"n":172,"o":5.55,"t":"2026-10-21T15:00:00Z","v":17365,"vw":5.542039},{"c":5.525,"h":5.5312,"l":5.505,"n":238,"o":5.5312,"t":"2026-10-21T15:15:00Z","v":21781,"vw":5.517374},{"c":5.505,"h":5.52,"l":5.49,"n":144,"o":5.52,"t":"2026-10-21T15:30:00Z","v":17916,"vw":5.508489},{"c":5.51,"h":5.515,"l":5.505,"n":107,"o":5.5099,"t":"2026-10-21T15:45:00Z","v":18832,"vw":5.511946},{"c":5.51,"h":5.51,"l":5.505,"n":201,"o":5.51,"t":"2026-10-21T16:00:00Z","v":20372,"vw":5.507267},{"c":5.52,"h":5.532,"l":5.51,"n":181,"o":5.515,"t":"2026-10-21T16:15:00Z","v":18018,"vw":5.525017},{"c":5.535,"h":5.545,"l":5.515,"n":375,"o":5.525,"t":"2026-10-21T16:30:00Z","v":30250,"vw":5.529114},{"c":5.525,"h":5.535,"l":5.515,"n":208,"o":5.535,"t":"2026-10-21T16:45:00Z","v":11890,"vw":5.526819},{"c":5.515,"h":5.53,"l":5.515,"n":171,"o":5.525,"t":"2026-10-21T17:00:00Z","v":10558,"vw":5.52215},{"c":5.535,"h":5.535,"l":5.515,"n":217,"o":5.515,"t":"2026-10-21T17:15:00Z","v":21672,"vw":5.52712},{"c":5.56,"h":5.56,"l":5.535,"n":242,"o":5.535,"t":"2026-10-21T17:30:00Z","v":19048,"vw":5.544993},{"c":5.555,"h":5.56,"l":5.55,"n":243,"o":5.56,"t":"2026-10-21T17:45:00Z","v":8901,"vw":5.556124},{"c":5.565,"h":5.565,"l":5.55,"n":263,"o":5.555,"t":"2026-10-21T18:00:00Z","v":15496,"vw":5.559038},{"c":5.555,"h":5.58,"l":5.555,"n":228,"o":5.565,"t":"2026-10-21T18:15:00Z","v":15559,"vw":5.567277},{"c":5.565,"h":5.57,"l":5.555,"n":173,"o":5.555,"t":"2026-10-21T18:30:00Z","v":12828,"vw":5.56346},{"c":5.52,"h":5.575,"l":5.52,"n":418,"o":5.56,"t":"2026-10-21T18:45:00Z","v":37843,"vw":5.554695},{"c":5.465,"h":5.52,"l":5.455,"n":494,"o":5.52,"t":"2026-10-21T19:00:00Z","v":44367,"vw":5.482927},{"c":5.505,"h":5.51,"l":5.465,"n":313,"o":5.465,"t":"2026-10-21T19:15:00Z","v":34271,"vw":5.488737},{"c":5.475,"h":5.505,"l":5.47,"n":406,"o":5.505,"t":"2026-10-21T19:30:00Z","v":33685,"vw":5.482487},{"c":5.49,"h":5.51,"l":5.465,"n":1454,"o":5.475,"t":"2026-10-21T19:45:00Z","v":180011,"vw":5.485391},{"c":5.48,"h":5.49,"l":5.48,"n":6,"o":5.49,"t":"2026-10-21T20:00:00Z","v":125758,"vw":5.480044},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T20:30:00Z","v":1126,"vw":5.48},{"c":5.41,"h":5.61,"l":5.41,"n":48,"o":5.61,"t":"2026-10-22T08:00:00Z","v":852,"vw":5.550577},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-22T13:15:00Z","v":426,"vw":5.59},{"c":5.58,"h":5.61,"l":5.5,"n":128,"o":5.5,"t":"2026-10-22T13:30:00Z","v":23080,"vw":5.536954},{"c":5.64,"h":5.65,"l":5.58,"n":190,"o":5.585,"t":"2026-10-22T13:45:00Z","v":45569,"vw":5.612287},{"c":5.695,"h":5.695,"l":5.66,"n":260,"o":5.66,"t":"2026-10-22T14:00:00Z","v":17971,"vw":5.67699},{"c":5.72,"h":5.735,"l":5.685,"n":191,"o":5.69,"t":"2026-10-22T14:15:00Z","v":14147,"vw":5.705309},{"c":5.705,"h":5.725,"l":5.66,"n":283,"o":5.72,"t":"2026-10-22T14:30:00Z","v":20850,"vw":5.688794},{"c":5.72,"h":5.725,"l":5.7,"n":236,"o":5.71,"t":"2026-10-22T14:45:00Z","v":20449,"vw":5.711526},{"c":5.735,"h":5.735,"l":5.695,"n":280,"o":5.725,"t":"2026-10-22T15:00:00Z","v":21023,"vw":5.718274},{"c":5.71,"h":5.745,"l":5.71,"n":260,"o":5.735,"t":"2026-10-22T15:15:00Z","v":19294,"vw":5.727543},{"c":5.74,"h":5.745,"l":5.72,"n":288,"o":5.72,"t":"2026-10-22T15:30:00Z","v":30866,"vw":5.737999},{"c":5.775,"h":5.775,"l":5.74,"n":187,"o":5.74,"t":"2026-10-22T15:45:00Z","v":17863,"vw":5.761702},{"c":5.765,"h":5.79,"l":5.765,"n":215,"o":5.775,"t":"2026-10-22T16:00:00Z","v":20561,"vw":5.777508},{"c":5.775,"h":5.785,"l":5.77,"n":140,"o":5.77,"t":"2026-10-22T16:15:00Z","v":11436,"vw":5.775919},{"c":5.775,"h":5.78,"l":5.76,"n":185,"o":5.775,"t":"2026-10-22T16:30:00Z","v":13641,"vw":5.77173},{"c":5.785,"h":5.785,"l":5.765,"n":161,"o":5.775,"t":"2026-10-22T16:45:00Z","v":12597,"vw":5.775489}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":10.968939224073967,"iv":2.1037930912161076,"gamma":0.10090508060877681,"theta":-0.0183134146047497,"vega":0.0051479083370017656,"rho":0.0008486111244532929,"breakevenPct":96.09229427958456},{"delta":0.3,"premium":0.375,"strike":8.359512530129773,"iv":1.5396753460110821,"gamma":0.1459283912290925,"theta":-0.01483402975178312,"vega":0.005654357097482633,"rho":0.0010761754339612339,"breakevenPct":50.98552342488803}],"put":[{"delta":0.1,"premium":0.375,"strike":2.658354687209324,"iv":3.324498403736505,"gamma":0.03742000495937075,"theta":-0.01519256577777535,"vega":0.002800423490930943,"rho":-0.0007675333349507332,"breakevenPct":60.529737472613235},{"delta":0.15,"premium":0.375,"strike":3.35343688657781,"iv":2.6845096739576846,"gamma":0.07752480880430539,"theta":-0.013817735518960176,"vega":0.0035696373712986096,"rho":-0.0010032589899732895,"breakevenPct":48.51448769960571},{"delta":0.2,"premium":0.375,"strike":4.048519085946296,"iv":2.0445209441788643,"gamma":0.11762961264924006,"theta":-0.012442905260145002,"vega":0.004338851251666278,"rho":-0.0012389846449958456,"breakevenPct":36.49923792659817},{"delta":0.25,"premium":0.375,"strike":4.7436012853147815,"iv":1.404532214400044,"gamma":0.15773441649417472,"theta":-0.011068075001329829,"vega":0.005108065132033944,"rho":-0.0014747103000184018,"breakevenPct":24.48398815359063},{"delta":0.3,"premium":0.633035946724761,"strike":5.312770844514862,"iv":1.2137774522075815,"gamma":0.16782760028090554,"theta":-0.010831855104694177,"vega":0.00536295848742872,"rho":-0.0019143942611761357,"breakevenPct":19.105706174760574},{"delta":0.35,"premium":1.041886974009439,"strike":5.8083478472841685,"iv":1.2855878785934982,"gamma":0.16037979819236375,"theta":-0.011261122384082216,"vega":0.005317245309540194,"rho":-0.0024732863743804198,"breakevenPct":17.60655361668575},{"delta":0.4,"premium":1.4507380012941173,"strike":6.303924850053475,"iv":1.357398304979415,"gamma":0.152931996103822,"theta":-0.011690389663470257,"vega":0.005271532131651668,"rho":-0.003032178487584705,"breakevenPct":16.10740105861092},{"delta":0.45,"premium":1.8595890285787953,"strike":6.799501852822782,"iv":1.4292087313653314,"gamma":0.14548419401528023,"theta":-0.012119656942858296,"vega":0.0052258189537631415,"rho":-0.0035910706007889898,"breakevenPct":14.608248500536098},{"delta":0.5,"premium":2.268440055863473,"strike":7.295078855592089,"iv":1.5010191577512482,"gamma":0.13803639192673844,"theta":-0.012548924222246335,"vega":0.005180105775874615,"rho":-0.004149962713993274,"breakevenPct":13.109095942461273},{"delta":0.55,"premium":2.6772910831481513,"strike":7.790655858361395,"iv":1.572829584137165,"gamma":0.13058858983819668,"theta":-0.012978191501634375,"vega":0.005134392597986089,"rho":-0.004708854827197559,"breakevenPct":11.609943384386446},{"delta":0.6,"premium":3.086142110432829,"strike":8.286232861130703,"iv":1.6446400105230816,"gamma":0.12314078774965492,"theta":-0.013407458781022414,"vega":0.005088679420097563,"rho":-0.005267746940401843,"breakevenPct":10.110790826311622},{"delta":0.65,"premium":3.494993137717507,"strike":8.781809863900008,"iv":1.7164504369089983,"gamma":0.11569298566111316,"theta":-0.013836726060410455,"vega":0.005042966242209037,"rho":-0.005826639053606128,"breakevenPct":8.611638268236796},{"delta":0.7,"premium":3.9038441650021847,"strike":9.277386866669314,"iv":1.7882608632949148,"gamma":0.1082451835725714,"theta":-0.014265993339798493,"vega":0.004997253064320511,"rho":-0.006385531166810412,"breakevenPct":7.112485710161971},{"delta":0.75,"premium":4.3126951922868635,"strike":9.772963869438621,"iv":1.8600712896808316,"gamma":0.10079738148402963,"theta":-0.014695260619186534,"vega":0.004951539886431985,"rho":-0.006944423280014696,"breakevenPct":5.6133331520871455},{"delta":0.8,"premium":6.019382952756676,"strike":11.550390768119057,"iv":2.1008528787004668,"gamma":0.0821743012509896,"theta":-0.01504800075343685,"vega":0.004565560388147145,"rho":-0.008542481695106751,"breakevenPct":4.390530417244928}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":10.968939224073967,"iv":2.1037930912161076,"gamma":0.10090508060877681,"theta":-0.0183134146047497,"vega":0.0051479083370017656,"rho":0.0008486111244532929,"breakevenPct":96.09229427958456},{"delta":0.3,"premium":0.375,"strike":8.359512530129773,"iv":1.5396753460110821,"gamma":0.1459283912290925,"theta":-0.01483402975178312,"vega":0.005654357097482633,"rho":0.0010761754339612339,"breakevenPct":50.98552342488803}],"put":[{"delta":0.1,"premium":0.375,"strike":2.658354687209324,"iv":3.324498403736505,"gamma":0.03742000495937075,"theta":-0.01519256577777535,"vega":0.002800423490930943,"rho":-0.0007675333349507332,"breakevenPct":60.529737472613235},{"delta":0.15,"premium":0.375,"strike":3.35343688657781,"iv":2.6845096739576846,"gamma":0.07752480880430539,"theta":-0.013817735518960176,"vega":0.0035696373712986096,"rho":-0.0010032589899732895,"breakevenPct":48.51448769960571},{"delta":0.2,"premium":0.375,"strike":4.048519085946296,"iv":2.0445209441788643,"gamma":0.11762961264924006,"theta":-0.012442905260145002,"vega":0.004338851251666278,"rho":-0.0012389846449958456,"breakevenPct":36.49923792659817},{"delta":0.25,"premium":0.375,"strike":4.7436012853147815,"iv":1.404532214400044,"gamma":0.15773441649417472,"theta":-0.011068075001329829,"vega":0.005108065132033944,"rho":-0.0014747103000184018,"breakevenPct":24.48398815359063},{"delta":0.3,"premium":0.633035946724761,"strike":5.312770844514862,"iv":1.2137774522075815,"gamma":0.16782760028090554,"theta":-0.010831855104694177,"vega":0.00536295848742872,"rho":-0.0019143942611761357,"breakevenPct":19.105706174760574},{"delta":0.35,"premium":1.041886974009439,"strike":5.8083478472841685,"iv":1.2855878785934982,"gamma":0.16037979819236375,"theta":-0.011261122384082216,"vega":0.005317245309540194,"rho":-0.0024732863743804198,"breakevenPct":17.60655361668575},{"delta":0.4,"premium":1.4507380012941173,"strike":6.303924850053475,"iv":1.357398304979415,"gamma":0.152931996103822,"theta":-0.011690389663470257,"vega":0.005271532131651668,"rho":-0.003032178487584705,"breakevenPct":16.10740105861092},{"delta":0.45,"premium":1.8595890285787953,"strike":6.799501852822782,"iv":1.4292087313653314,"gamma":0.14548419401528023,"theta":-0.012119656942858296,"vega":0.0052258189537631415,"rho":-0.0035910706007889898,"breakevenPct":14.608248500536098},{"delta":0.5,"premium":2.268440055863473,"strike":7.295078855592089,"iv":1.5010191577512482,"gamma":0.13803639192673844,"theta":-0.012548924222246335,"vega":0.005180105775874615,"rho":-0.004149962713993274,"breakevenPct":13.109095942461273},{"delta":0.55,"premium":2.6772910831481513,"strike":7.790655858361395,"iv":1.572829584137165,"gamma":0.13058858983819668,"theta":-0.012978191501634375,"vega":0.005134392597986089,"rho":-0.004708854827197559,"breakevenPct":11.609943384386446},{"delta":0.6,"premium":3.086142110432829,"strike":8.286232861130703,"iv":1.6446400105230816,"gamma":0.12314078774965492,"theta":-0.013407458781022414,"vega":0.005088679420097563,"rho":-0.005267746940401843,"breakevenPct":10.110790826311622},{"delta":0.65,"premium":3.494993137717507,"strike":8.781809863900008,"iv":1.7164504369089983,"gamma":0.11569298566111316,"theta":-0.013836726060410455,"vega":0.005042966242209037,"rho":-0.005826639053606128,"breakevenPct":8.611638268236796},{"delta":0.7,"premium":3.9038441650021847,"strike":9.277386866669314,"iv":1.7882608632949148,"gamma":0.1082451835725714,"theta":-0.014265993339798493,"vega":0.004997253064320511,"rho":-0.006385531166810412,"breakevenPct":7.112485710161971},{"delta":0.75,"premium":4.3126951922868635,"strike":9.772963869438621,"iv":1.8600712896808316,"gamma":0.10079738148402963,"theta":-0.014695260619186534,"vega":0.004951539886431985,"rho":-0.006944423280014696,"breakevenPct":5.6133331520871455},{"delta":0.8,"premium":6.019382952756676,"strike":11.550390768119057,"iv":2.1008528787004668,"gamma":0.0821743012509896,"theta":-0.01504800075343685,"vega":0.004565560388147145,"rho":-0.008542481695106751,"breakevenPct":4.390530417244928}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}