{"symbol":"LTRX","url":"https://intraalpha.com/companies/LTRX","capturedAt":"2026-10-22T20:46:50.511Z","state":"partial","quote":{"symbol":"LTRX","last_price":5.61,"prev_close":5.92,"regular_close":5.61,"change":-0.31,"change_pct":-5.2365,"regular_change":-0.31,"regular_change_pct":-5.2365,"extended_change":0,"extended_change_pct":0,"bid":5.5,"ask":6.6,"bid_size":1100,"ask_size":500,"volume":483653,"vwap":5.600469,"open":5.69,"high":5.82,"low":5.525,"close":5.61,"trade_count":8569,"last_trade_at":"2026-10-22T20:00:09.379866253Z","last_quote_at":"2026-10-22T20:00:14.118825177Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:46.498972063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.131Z","bars":[{"c":5.89,"h":5.89,"l":5.88,"n":2,"o":5.88,"t":"2026-10-15T11:00:00Z","v":1800,"vw":5.884994},{"c":5.7901,"h":5.7901,"l":5.7901,"n":1,"o":5.7901,"t":"2026-10-15T11:40:00Z","v":1100,"vw":5.7901},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-15T12:55:00Z","v":100,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-15T13:00:00Z","v":395,"vw":5.77},{"c":5.65,"h":5.79,"l":5.62,"n":136,"o":5.77,"t":"2026-10-15T13:30:00Z","v":27787,"vw":5.717049},{"c":5.65,"h":5.65,"l":5.5676,"n":175,"o":5.6418,"t":"2026-10-15T13:35:00Z","v":41219,"vw":5.610403},{"c":5.68,"h":5.69,"l":5.625,"n":89,"o":5.64,"t":"2026-10-15T13:40:00Z","v":7803,"vw":5.650116},{"c":5.6,"h":5.67,"l":5.58,"n":160,"o":5.67,"t":"2026-10-15T13:45:00Z","v":14481,"vw":5.611985},{"c":5.51,"h":5.58,"l":5.5015,"n":281,"o":5.58,"t":"2026-10-15T13:50:00Z","v":20887,"vw":5.530948},{"c":5.51,"h":5.5219,"l":5.48,"n":136,"o":5.5,"t":"2026-10-15T13:55:00Z","v":23474,"vw":5.50008},{"c":5.55,"h":5.58,"l":5.51,"n":120,"o":5.51,"t":"2026-10-15T14:00:00Z","v":6880,"vw":5.544328},{"c":5.6,"h":5.61,"l":5.559,"n":209,"o":5.56,"t":"2026-10-15T14:05:00Z","v":17032,"vw":5.582817},{"c":5.6,"h":5.65,"l":5.59,"n":200,"o":5.62,"t":"2026-10-15T14:10:00Z","v":13308,"vw":5.627074},{"c":5.6,"h":5.61,"l":5.575,"n":134,"o":5.6,"t":"2026-10-15T14:15:00Z","v":11011,"vw":5.594852},{"c":5.61,"h":5.6292,"l":5.59,"n":111,"o":5.61,"t":"2026-10-15T14:20:00Z","v":7867,"vw":5.610882},{"c":5.585,"h":5.6,"l":5.585,"n":24,"o":5.6,"t":"2026-10-15T14:25:00Z","v":635,"vw":5.59},{"c":5.6352,"h":5.6352,"l":5.57,"n":100,"o":5.59,"t":"2026-10-15T14:30:00Z","v":6130,"vw":5.601013},{"c":5.68,"h":5.69,"l":5.625,"n":114,"o":5.64,"t":"2026-10-15T14:35:00Z","v":6298,"vw":5.651945},{"c":5.71,"h":5.715,"l":5.68,"n":92,"o":5.68,"t":"2026-10-15T14:40:00Z","v":7191,"vw":5.701335},{"c":5.695,"h":5.71,"l":5.69,"n":165,"o":5.7,"t":"2026-10-15T14:45:00Z","v":10167,"vw":5.698631},{"c":5.6801,"h":5.71,"l":5.68,"n":116,"o":5.69,"t":"2026-10-15T14:50:00Z","v":8487,"vw":5.688508},{"c":5.74,"h":5.74,"l":5.7,"n":74,"o":5.7,"t":"2026-10-15T14:55:00Z","v":2878,"vw":5.728758},{"c":5.74,"h":5.75,"l":5.69,"n":154,"o":5.73,"t":"2026-10-15T15:00:00Z","v":8947,"vw":5.719618},{"c":5.78,"h":5.78,"l":5.745,"n":87,"o":5.76,"t":"2026-10-15T15:05:00Z","v":11479,"vw":5.757209},{"c":5.8002,"h":5.805,"l":5.78,"n":50,"o":5.78,"t":"2026-10-15T15:10:00Z","v":4081,"vw":5.785002},{"c":5.7634,"h":5.83,"l":5.7634,"n":141,"o":5.81,"t":"2026-10-15T15:15:00Z","v":12505,"vw":5.79257},{"c":5.75,"h":5.77,"l":5.75,"n":52,"o":5.765,"t":"2026-10-15T15:20:00Z","v":4120,"vw":5.761637},{"c":5.74,"h":5.76,"l":5.74,"n":34,"o":5.76,"t":"2026-10-15T15:25:00Z","v":1888,"vw":5.756053},{"c":5.73,"h":5.73,"l":5.71,"n":83,"o":5.73,"t":"2026-10-15T15:30:00Z","v":6081,"vw":5.722671},{"c":5.75,"h":5.76,"l":5.73,"n":58,"o":5.74,"t":"2026-10-15T15:35:00Z","v":13581,"vw":5.749875},{"c":5.73,"h":5.75,"l":5.73,"n":40,"o":5.75,"t":"2026-10-15T15:40:00Z","v":2335,"vw":5.742353},{"c":5.74,"h":5.74,"l":5.72,"n":23,"o":5.72,"t":"2026-10-15T15:45:00Z","v":1889,"vw":5.730724},{"c":5.73,"h":5.75,"l":5.73,"n":53,"o":5.74,"t":"2026-10-15T15:50:00Z","v":2867,"vw":5.739574},{"c":5.75,"h":5.75,"l":5.73,"n":42,"o":5.74,"t":"2026-10-15T15:55:00Z","v":2545,"vw":5.738035},{"c":5.73,"h":5.75,"l":5.73,"n":32,"o":5.75,"t":"2026-10-15T16:00:00Z","v":1495,"vw":5.738279},{"c":5.72,"h":5.7202,"l":5.7187,"n":38,"o":5.7202,"t":"2026-10-15T16:05:00Z","v":3123,"vw":5.720031},{"c":5.755,"h":5.7601,"l":5.71,"n":163,"o":5.72,"t":"2026-10-15T16:10:00Z","v":34071,"vw":5.741785},{"c":5.73,"h":5.755,"l":5.73,"n":63,"o":5.755,"t":"2026-10-15T16:15:00Z","v":4520,"vw":5.739043},{"c":5.72,"h":5.735,"l":5.72,"n":48,"o":5.73,"t":"2026-10-15T16:20:00Z","v":2496,"vw":5.725175},{"c":5.7,"h":5.71,"l":5.7,"n":36,"o":5.71,"t":"2026-10-15T16:25:00Z","v":2421,"vw":5.705379},{"c":5.71,"h":5.7161,"l":5.71,"n":101,"o":5.71,"t":"2026-10-15T16:30:00Z","v":5102,"vw":5.712279},{"c":5.73,"h":5.75,"l":5.72,"n":82,"o":5.72,"t":"2026-10-15T16:35:00Z","v":7475,"vw":5.730167},{"c":5.735,"h":5.735,"l":5.718,"n":68,"o":5.72,"t":"2026-10-15T16:40:00Z","v":4085,"vw":5.724604},{"c":5.73,"h":5.755,"l":5.73,"n":24,"o":5.75,"t":"2026-10-15T16:45:00Z","v":1262,"vw":5.746},{"c":5.73,"h":5.73,"l":5.72,"n":89,"o":5.73,"t":"2026-10-15T16:50:00Z","v":4242,"vw":5.721736},{"c":5.74,"h":5.74,"l":5.73,"n":16,"o":5.73,"t":"2026-10-15T16:55:00Z","v":1825,"vw":5.733875},{"c":5.72,"h":5.73,"l":5.72,"n":47,"o":5.72,"t":"2026-10-15T17:00:00Z","v":2410,"vw":5.72359},{"c":5.735,"h":5.735,"l":5.725,"n":75,"o":5.73,"t":"2026-10-15T17:05:00Z","v":4171,"vw":5.730055},{"c":5.73,"h":5.735,"l":5.72,"n":48,"o":5.735,"t":"2026-10-15T17:10:00Z","v":3026,"vw":5.725086},{"c":5.73,"h":5.73,"l":5.73,"n":30,"o":5.73,"t":"2026-10-15T17:15:00Z","v":1274,"vw":5.73},{"c":5.74,"h":5.74,"l":5.73,"n":55,"o":5.73,"t":"2026-10-15T17:20:00Z","v":3287,"vw":5.731117},{"c":5.725,"h":5.73,"l":5.72,"n":49,"o":5.73,"t":"2026-10-15T17:25:00Z","v":2528,"vw":5.72182},{"c":5.73,"h":5.735,"l":5.72,"n":48,"o":5.7223,"t":"2026-10-15T17:30:00Z","v":2331,"vw":5.728107},{"c":5.74,"h":5.74,"l":5.73,"n":45,"o":5.73,"t":"2026-10-15T17:35:00Z","v":6654,"vw":5.734782},{"c":5.755,"h":5.77,"l":5.7456,"n":42,"o":5.7456,"t":"2026-10-15T17:40:00Z","v":6977,"vw":5.751739},{"c":5.75,"h":5.755,"l":5.745,"n":31,"o":5.755,"t":"2026-10-15T17:45:00Z","v":1868,"vw":5.749015},{"c":5.745,"h":5.755,"l":5.745,"n":78,"o":5.75,"t":"2026-10-15T17:50:00Z","v":4282,"vw":5.74975},{"c":5.75,"h":5.75,"l":5.7497,"n":30,"o":5.75,"t":"2026-10-15T17:55:00Z","v":2015,"vw":5.749892},{"c":5.74,"h":5.745,"l":5.73,"n":39,"o":5.745,"t":"2026-10-15T18:00:00Z","v":1747,"vw":5.739513},{"c":5.73,"h":5.74,"l":5.73,"n":74,"o":5.74,"t":"2026-10-15T18:05:00Z","v":3540,"vw":5.736034},{"c":5.715,"h":5.725,"l":5.715,"n":32,"o":5.725,"t":"2026-10-15T18:10:00Z","v":1044,"vw":5.72},{"c":5.725,"h":5.725,"l":5.72,"n":38,"o":5.72,"t":"2026-10-15T18:15:00Z","v":2078,"vw":5.723438},{"c":5.735,"h":5.74,"l":5.72,"n":95,"o":5.72,"t":"2026-10-15T18:20:00Z","v":8737,"vw":5.731428},{"c":5.75,"h":5.75,"l":5.72,"n":78,"o":5.73,"t":"2026-10-15T18:25:00Z","v":4642,"vw":5.730296},{"c":5.74,"h":5.75,"l":5.74,"n":66,"o":5.75,"t":"2026-10-15T18:30:00Z","v":3683,"vw":5.741443},{"c":5.75,"h":5.75,"l":5.74,"n":16,"o":5.74,"t":"2026-10-15T18:35:00Z","v":1107,"vw":5.745556},{"c":5.765,"h":5.765,"l":5.74,"n":86,"o":5.745,"t":"2026-10-15T18:40:00Z","v":5545,"vw":5.751281},{"c":5.77,"h":5.77,"l":5.76,"n":61,"o":5.77,"t":"2026-10-15T18:45:00Z","v":3657,"vw":5.765002},{"c":5.765,"h":5.765,"l":5.765,"n":3,"o":5.765,"t":"2026-10-15T18:50:00Z","v":130,"vw":5.765},{"c":5.78,"h":5.785,"l":5.765,"n":148,"o":5.765,"t":"2026-10-15T18:55:00Z","v":11464,"vw":5.776127},{"c":5.81,"h":5.81,"l":5.78,"n":63,"o":5.78,"t":"2026-10-15T19:00:00Z","v":3655,"vw":5.801006},{"c":5.81,"h":5.815,"l":5.81,"n":76,"o":5.81,"t":"2026-10-15T19:05:00Z","v":4885,"vw":5.810326},{"c":5.84,"h":5.84,"l":5.8152,"n":46,"o":5.8152,"t":"2026-10-15T19:10:00Z","v":3606,"vw":5.824872},{"c":5.87,"h":5.87,"l":5.84,"n":79,"o":5.84,"t":"2026-10-15T19:15:00Z","v":9226,"vw":5.85591},{"c":5.865,"h":5.865,"l":5.865,"n":17,"o":5.865,"t":"2026-10-15T19:20:00Z","v":906,"vw":5.865},{"c":5.855,"h":5.87,"l":5.855,"n":60,"o":5.865,"t":"2026-10-15T19:25:00Z","v":3240,"vw":5.865},{"c":5.84,"h":5.87,"l":5.84,"n":150,"o":5.86,"t":"2026-10-15T19:30:00Z","v":10657,"vw":5.860948},{"c":5.865,"h":5.865,"l":5.85,"n":74,"o":5.85,"t":"2026-10-15T19:35:00Z","v":3763,"vw":5.858525},{"c":5.845,"h":5.88,"l":5.845,"n":203,"o":5.86,"t":"2026-10-15T19:40:00Z","v":15482,"vw":5.860304},{"c":5.855,"h":5.86,"l":5.845,"n":179,"o":5.845,"t":"2026-10-15T19:45:00Z","v":16633,"vw":5.85658},{"c":5.835,"h":5.85,"l":5.83,"n":212,"o":5.85,"t":"2026-10-15T19:50:00Z","v":17490,"vw":5.838887},{"c":5.85,"h":5.87,"l":5.83,"n":805,"o":5.835,"t":"2026-10-15T19:55:00Z","v":67850,"vw":5.852339},{"c":5.85,"h":5.88,"l":5.85,"n":13,"o":5.85,"t":"2026-10-15T20:00:00Z","v":91990,"vw":5.851406},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-15T20:30:00Z","v":100,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-15T22:05:00Z","v":300,"vw":5.85},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-15T22:10:00Z","v":139,"vw":5.74},{"c":6.07,"h":6.1,"l":6.07,"n":9,"o":6.1,"t":"2026-10-16T10:25:00Z","v":1026,"vw":6.07747},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-16T11:05:00Z","v":257,"vw":5.8},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-16T11:50:00Z","v":743,"vw":5.95},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-16T13:25:00Z","v":100,"vw":5.8},{"c":5.795,"h":5.86,"l":5.78,"n":206,"o":5.79,"t":"2026-10-16T13:30:00Z","v":26722,"vw":5.805149},{"c":5.85,"h":5.855,"l":5.805,"n":118,"o":5.81,"t":"2026-10-16T13:35:00Z","v":9268,"vw":5.834437},{"c":5.7982,"h":5.84,"l":5.7982,"n":74,"o":5.84,"t":"2026-10-16T13:40:00Z","v":9879,"vw":5.812829},{"c":5.805,"h":5.83,"l":5.8,"n":29,"o":5.815,"t":"2026-10-16T13:45:00Z","v":3114,"vw":5.80476},{"c":5.8048,"h":5.81,"l":5.78,"n":39,"o":5.81,"t":"2026-10-16T13:50:00Z","v":5096,"vw":5.79225},{"c":5.78,"h":5.79,"l":5.77,"n":60,"o":5.79,"t":"2026-10-16T13:55:00Z","v":7233,"vw":5.780734},{"c":5.83,"h":5.84,"l":5.79,"n":61,"o":5.79,"t":"2026-10-16T14:00:00Z","v":5824,"vw":5.82375},{"c":5.8,"h":5.82,"l":5.8,"n":35,"o":5.82,"t":"2026-10-16T14:05:00Z","v":2972,"vw":5.812244},{"c":5.84,"h":5.85,"l":5.78,"n":73,"o":5.78,"t":"2026-10-16T14:10:00Z","v":6884,"vw":5.817117},{"c":5.82,"h":5.85,"l":5.82,"n":34,"o":5.85,"t":"2026-10-16T14:15:00Z","v":2391,"vw":5.831733},{"c":5.83,"h":5.835,"l":5.81,"n":87,"o":5.82,"t":"2026-10-16T14:20:00Z","v":5822,"vw":5.825791},{"c":5.82,"h":5.83,"l":5.81,"n":50,"o":5.83,"t":"2026-10-16T14:25:00Z","v":3796,"vw":5.816491},{"c":5.86,"h":5.86,"l":5.83,"n":56,"o":5.83,"t":"2026-10-16T14:30:00Z","v":2350,"vw":5.844},{"c":5.87,"h":5.88,"l":5.86,"n":74,"o":5.87,"t":"2026-10-16T14:35:00Z","v":5245,"vw":5.869497},{"c":5.85,"h":5.87,"l":5.85,"n":27,"o":5.87,"t":"2026-10-16T14:40:00Z","v":1326,"vw":5.861667},{"c":5.86,"h":5.8601,"l":5.86,"n":28,"o":5.86,"t":"2026-10-16T14:45:00Z","v":5920,"vw":5.860075},{"c":5.825,"h":5.865,"l":5.825,"n":34,"o":5.86,"t":"2026-10-16T14:50:00Z","v":3511,"vw":5.851257},{"c":5.84,"h":5.84,"l":5.83,"n":20,"o":5.83,"t":"2026-10-16T14:55:00Z","v":932,"vw":5.8358},{"c":5.815,"h":5.83,"l":5.815,"n":30,"o":5.83,"t":"2026-10-16T15:00:00Z","v":1879,"vw":5.827917},{"c":5.7671,"h":5.82,"l":5.7671,"n":46,"o":5.82,"t":"2026-10-16T15:05:00Z","v":3752,"vw":5.790544},{"c":5.765,"h":5.78,"l":5.7546,"n":62,"o":5.755,"t":"2026-10-16T15:10:00Z","v":5294,"vw":5.76628},{"c":5.77,"h":5.78,"l":5.765,"n":118,"o":5.765,"t":"2026-10-16T15:15:00Z","v":13031,"vw":5.774533},{"c":5.76,"h":5.78,"l":5.75,"n":38,"o":5.78,"t":"2026-10-16T15:20:00Z","v":3220,"vw":5.766206},{"c":5.83,"h":5.83,"l":5.77,"n":161,"o":5.77,"t":"2026-10-16T15:25:00Z","v":13783,"vw":5.808123},{"c":5.81,"h":5.86,"l":5.81,"n":81,"o":5.85,"t":"2026-10-16T15:30:00Z","v":14319,"vw":5.84317},{"c":5.83,"h":5.83,"l":5.805,"n":23,"o":5.805,"t":"2026-10-16T15:35:00Z","v":3304,"vw":5.810619},{"c":5.81,"h":5.83,"l":5.81,"n":33,"o":5.83,"t":"2026-10-16T15:40:00Z","v":3279,"vw":5.817953},{"c":5.82,"h":5.825,"l":5.82,"n":39,"o":5.82,"t":"2026-10-16T15:45:00Z","v":1898,"vw":5.821884},{"c":5.78,"h":5.82,"l":5.78,"n":50,"o":5.82,"t":"2026-10-16T15:50:00Z","v":2737,"vw":5.801871},{"c":5.785,"h":5.785,"l":5.775,"n":12,"o":5.775,"t":"2026-10-16T15:55:00Z","v":8582,"vw":5.784734},{"c":5.7764,"h":5.785,"l":5.7764,"n":64,"o":5.78,"t":"2026-10-16T16:00:00Z","v":5422,"vw":5.781934},{"c":5.765,"h":5.79,"l":5.765,"n":65,"o":5.78,"t":"2026-10-16T16:05:00Z","v":3382,"vw":5.774863},{"c":5.77,"h":5.78,"l":5.77,"n":47,"o":5.77,"t":"2026-10-16T16:10:00Z","v":2843,"vw":5.774033},{"c":5.76,"h":5.78,"l":5.76,"n":20,"o":5.78,"t":"2026-10-16T16:15:00Z","v":1248,"vw":5.772212},{"c":5.76,"h":5.76,"l":5.76,"n":32,"o":5.76,"t":"2026-10-16T16:20:00Z","v":781,"vw":5.76},{"c":5.75,"h":5.7688,"l":5.75,"n":81,"o":5.76,"t":"2026-10-16T16:25:00Z","v":4241,"vw":5.75746},{"c":5.735,"h":5.745,"l":5.7301,"n":33,"o":5.745,"t":"2026-10-16T16:30:00Z","v":5038,"vw":5.732596},{"c":5.73,"h":5.735,"l":5.7201,"n":35,"o":5.735,"t":"2026-10-16T16:35:00Z","v":4398,"vw":5.727796},{"c":5.725,"h":5.735,"l":5.725,"n":31,"o":5.735,"t":"2026-10-16T16:40:00Z","v":4062,"vw":5.727902},{"c":5.715,"h":5.725,"l":5.715,"n":41,"o":5.725,"t":"2026-10-16T16:45:00Z","v":2074,"vw":5.722214},{"c":5.705,"h":5.71,"l":5.7,"n":23,"o":5.71,"t":"2026-10-16T16:50:00Z","v":10656,"vw":5.702077},{"c":5.71,"h":5.71,"l":5.7,"n":22,"o":5.705,"t":"2026-10-16T16:55:00Z","v":1181,"vw":5.705},{"c":5.7,"h":5.715,"l":5.695,"n":107,"o":5.71,"t":"2026-10-16T17:00:00Z","v":6818,"vw":5.702296},{"c":5.7,"h":5.7,"l":5.69,"n":43,"o":5.7,"t":"2026-10-16T17:05:00Z","v":2497,"vw":5.697975},{"c":5.6925,"h":5.7,"l":5.69,"n":45,"o":5.7,"t":"2026-10-16T17:10:00Z","v":2982,"vw":5.697954},{"c":5.68,"h":5.685,"l":5.68,"n":44,"o":5.685,"t":"2026-10-16T17:15:00Z","v":1884,"vw":5.680909},{"c":5.68,"h":5.685,"l":5.68,"n":62,"o":5.68,"t":"2026-10-16T17:20:00Z","v":3592,"vw":5.680438},{"c":5.6899,"h":5.69,"l":5.6778,"n":34,"o":5.6801,"t":"2026-10-16T17:25:00Z","v":1780,"vw":5.682904},{"c":5.695,"h":5.695,"l":5.69,"n":49,"o":5.69,"t":"2026-10-16T17:30:00Z","v":2152,"vw":5.691579},{"c":5.695,"h":5.695,"l":5.685,"n":56,"o":5.695,"t":"2026-10-16T17:35:00Z","v":2336,"vw":5.690167},{"c":5.71,"h":5.71,"l":5.6829,"n":351,"o":5.69,"t":"2026-10-16T17:40:00Z","v":31272,"vw":5.702319},{"c":5.68,"h":5.705,"l":5.68,"n":47,"o":5.7,"t":"2026-10-16T17:45:00Z","v":4027,"vw":5.694343},{"c":5.67,"h":5.675,"l":5.67,"n":24,"o":5.675,"t":"2026-10-16T17:50:00Z","v":1841,"vw":5.670436},{"c":5.665,"h":5.665,"l":5.66,"n":18,"o":5.66,"t":"2026-10-16T17:55:00Z","v":1281,"vw":5.661},{"c":5.63,"h":5.66,"l":5.63,"n":32,"o":5.66,"t":"2026-10-16T18:00:00Z","v":2624,"vw":5.650236},{"c":5.64,"h":5.64,"l":5.635,"n":51,"o":5.635,"t":"2026-10-16T18:05:00Z","v":2351,"vw":5.639694},{"c":5.66,"h":5.66,"l":5.645,"n":35,"o":5.6472,"t":"2026-10-16T18:10:00Z","v":3343,"vw":5.647302},{"c":5.655,"h":5.665,"l":5.655,"n":74,"o":5.66,"t":"2026-10-16T18:15:00Z","v":4540,"vw":5.66181},{"c":5.66,"h":5.665,"l":5.64,"n":89,"o":5.65,"t":"2026-10-16T18:20:00Z","v":5241,"vw":5.655534},{"c":5.67,"h":5.67,"l":5.655,"n":61,"o":5.655,"t":"2026-10-16T18:25:00Z","v":3658,"vw":5.660182},{"c":5.65,"h":5.665,"l":5.65,"n":52,"o":5.665,"t":"2026-10-16T18:30:00Z","v":3577,"vw":5.655763},{"c":5.635,"h":5.645,"l":5.635,"n":29,"o":5.645,"t":"2026-10-16T18:35:00Z","v":4230,"vw":5.639531},{"c":5.635,"h":5.645,"l":5.635,"n":78,"o":5.64,"t":"2026-10-16T18:40:00Z","v":3237,"vw":5.641},{"c":5.625,"h":5.635,"l":5.615,"n":83,"o":5.635,"t":"2026-10-16T18:45:00Z","v":11738,"vw":5.628932},{"c":5.62,"h":5.63,"l":5.62,"n":116,"o":5.63,"t":"2026-10-16T18:50:00Z","v":8929,"vw":5.625926},{"c":5.615,"h":5.615,"l":5.615,"n":26,"o":5.615,"t":"2026-10-16T18:55:00Z","v":2670,"vw":5.615},{"c":5.6,"h":5.61,"l":5.595,"n":166,"o":5.61,"t":"2026-10-16T19:00:00Z","v":13418,"vw":5.601931},{"c":5.625,"h":5.63,"l":5.595,"n":151,"o":5.61,"t":"2026-10-16T19:05:00Z","v":11349,"vw":5.612348},{"c":5.645,"h":5.645,"l":5.625,"n":129,"o":5.625,"t":"2026-10-16T19:10:00Z","v":9730,"vw":5.6349},{"c":5.65,"h":5.65,"l":5.635,"n":108,"o":5.645,"t":"2026-10-16T19:15:00Z","v":6445,"vw":5.641313},{"c":5.655,"h":5.66,"l":5.645,"n":80,"o":5.645,"t":"2026-10-16T19:20:00Z","v":4341,"vw":5.654136},{"c":5.66,"h":5.66,"l":5.65,"n":118,"o":5.66,"t":"2026-10-16T19:25:00Z","v":4069,"vw":5.654334},{"c":5.625,"h":5.67,"l":5.625,"n":169,"o":5.66,"t":"2026-10-16T19:30:00Z","v":12343,"vw":5.653305},{"c":5.615,"h":5.635,"l":5.615,"n":69,"o":5.63,"t":"2026-10-16T19:35:00Z","v":5067,"vw":5.622065},{"c":5.61,"h":5.625,"l":5.61,"n":108,"o":5.62,"t":"2026-10-16T19:40:00Z","v":9280,"vw":5.618752},{"c":5.615,"h":5.615,"l":5.595,"n":206,"o":5.605,"t":"2026-10-16T19:45:00Z","v":20248,"vw":5.604018},{"c":5.625,"h":5.63,"l":5.605,"n":257,"o":5.615,"t":"2026-10-16T19:50:00Z","v":27612,"vw":5.613402},{"c":5.6,"h":5.625,"l":5.59,"n":667,"o":5.625,"t":"2026-10-16T19:55:00Z","v":68337,"vw":5.604076},{"c":5.61,"h":5.63,"l":5.61,"n":15,"o":5.61,"t":"2026-10-16T20:00:00Z","v":69357,"vw":5.611338},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:50:00Z","v":500,"vw":5.65},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-16T22:35:00Z","v":140,"vw":5.72},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-19T12:25:00Z","v":100,"vw":5.89},{"c":5.72,"h":5.73,"l":5.72,"n":2,"o":5.73,"t":"2026-10-19T13:00:00Z","v":500,"vw":5.722},{"c":5.75,"h":5.78,"l":5.75,"n":2,"o":5.78,"t":"2026-10-19T13:05:00Z","v":561,"vw":5.755348},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-19T13:15:00Z","v":509,"vw":5.85},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-19T13:20:00Z","v":1500,"vw":5.88},{"c":5.735,"h":5.89,"l":5.73,"n":219,"o":5.8,"t":"2026-10-19T13:30:00Z","v":26438,"vw":5.804623},{"c":5.72,"h":5.75,"l":5.7,"n":187,"o":5.72,"t":"2026-10-19T13:35:00Z","v":8708,"vw":5.727374},{"c":5.76,"h":5.785,"l":5.74,"n":98,"o":5.74,"t":"2026-10-19T13:40:00Z","v":3968,"vw":5.76465},{"c":5.765,"h":5.77,"l":5.75,"n":54,"o":5.75,"t":"2026-10-19T13:45:00Z","v":5023,"vw":5.765505},{"c":5.72,"h":5.77,"l":5.72,"n":59,"o":5.77,"t":"2026-10-19T13:50:00Z","v":3392,"vw":5.744792},{"c":5.695,"h":5.71,"l":5.69,"n":65,"o":5.71,"t":"2026-10-19T13:55:00Z","v":2625,"vw":5.699167},{"c":5.69,"h":5.71,"l":5.68,"n":79,"o":5.71,"t":"2026-10-19T14:00:00Z","v":7998,"vw":5.689665},{"c":5.68,"h":5.7,"l":5.68,"n":64,"o":5.68,"t":"2026-10-19T14:05:00Z","v":4388,"vw":5.689695},{"c":5.71,"h":5.71,"l":5.69,"n":26,"o":5.69,"t":"2026-10-19T14:10:00Z","v":2474,"vw":5.699804},{"c":5.745,"h":5.75,"l":5.72,"n":70,"o":5.73,"t":"2026-10-19T14:15:00Z","v":5409,"vw":5.732569},{"c":5.74,"h":5.74,"l":5.74,"n":56,"o":5.74,"t":"2026-10-19T14:20:00Z","v":4477,"vw":5.74},{"c":5.705,"h":5.73,"l":5.705,"n":42,"o":5.73,"t":"2026-10-19T14:25:00Z","v":3305,"vw":5.714412},{"c":5.675,"h":5.705,"l":5.675,"n":41,"o":5.705,"t":"2026-10-19T14:30:00Z","v":3680,"vw":5.697318},{"c":5.68,"h":5.695,"l":5.68,"n":78,"o":5.68,"t":"2026-10-19T14:35:00Z","v":4611,"vw":5.685787},{"c":5.71,"h":5.71,"l":5.7,"n":72,"o":5.7,"t":"2026-10-19T14:40:00Z","v":4068,"vw":5.704708},{"c":5.69,"h":5.715,"l":5.69,"n":116,"o":5.705,"t":"2026-10-19T14:45:00Z","v":21263,"vw":5.707076},{"c":5.7,"h":5.7,"l":5.6812,"n":63,"o":5.6812,"t":"2026-10-19T14:50:00Z","v":4492,"vw":5.693641},{"c":5.7,"h":5.7,"l":5.7,"n":18,"o":5.7,"t":"2026-10-19T14:55:00Z","v":1580,"vw":5.7},{"c":5.69,"h":5.71,"l":5.69,"n":71,"o":5.71,"t":"2026-10-19T15:00:00Z","v":7343,"vw":5.695515},{"c":5.72,"h":5.72,"l":5.7,"n":40,"o":5.7,"t":"2026-10-19T15:05:00Z","v":6209,"vw":5.705153},{"c":5.72,"h":5.73,"l":5.715,"n":34,"o":5.72,"t":"2026-10-19T15:10:00Z","v":2149,"vw":5.7203},{"c":5.755,"h":5.76,"l":5.72,"n":98,"o":5.72,"t":"2026-10-19T15:15:00Z","v":6217,"vw":5.734527},{"c":5.76,"h":5.765,"l":5.755,"n":56,"o":5.755,"t":"2026-10-19T15:20:00Z","v":6461,"vw":5.759209},{"c":5.76,"h":5.76,"l":5.755,"n":38,"o":5.755,"t":"2026-10-19T15:25:00Z","v":11588,"vw":5.755091},{"c":5.76,"h":5.76,"l":5.755,"n":28,"o":5.755,"t":"2026-10-19T15:30:00Z","v":3959,"vw":5.755694},{"c":5.77,"h":5.78,"l":5.76,"n":55,"o":5.76,"t":"2026-10-19T15:35:00Z","v":3359,"vw":5.77047},{"c":5.775,"h":5.775,"l":5.76,"n":15,"o":5.76,"t":"2026-10-19T15:40:00Z","v":561,"vw":5.769921},{"c":5.77,"h":5.77,"l":5.77,"n":56,"o":5.77,"t":"2026-10-19T15:45:00Z","v":5408,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-10-19T15:50:00Z","v":156,"vw":5.77},{"c":5.7699,"h":5.78,"l":5.765,"n":64,"o":5.77,"t":"2026-10-19T15:55:00Z","v":4509,"vw":5.770125},{"c":5.77,"h":5.775,"l":5.77,"n":49,"o":5.77,"t":"2026-10-19T16:00:00Z","v":14371,"vw":5.770037},{"c":5.775,"h":5.775,"l":5.76,"n":35,"o":5.76,"t":"2026-10-19T16:05:00Z","v":2832,"vw":5.770387},{"c":5.79,"h":5.8,"l":5.78,"n":33,"o":5.78,"t":"2026-10-19T16:10:00Z","v":5797,"vw":5.789729},{"c":5.7843,"h":5.82,"l":5.7843,"n":78,"o":5.8,"t":"2026-10-19T16:15:00Z","v":13858,"vw":5.800296},{"c":5.79,"h":5.79,"l":5.78,"n":14,"o":5.79,"t":"2026-10-19T16:20:00Z","v":714,"vw":5.786736},{"c":5.8,"h":5.8,"l":5.7823,"n":30,"o":5.79,"t":"2026-10-19T16:25:00Z","v":1907,"vw":5.79073},{"c":5.78,"h":5.795,"l":5.78,"n":204,"o":5.79,"t":"2026-10-19T16:30:00Z","v":27783,"vw":5.786786},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-19T16:35:00Z","v":102,"vw":5.79},{"c":5.795,"h":5.8,"l":5.79,"n":37,"o":5.79,"t":"2026-10-19T16:40:00Z","v":2012,"vw":5.791428},{"c":5.77,"h":5.795,"l":5.77,"n":66,"o":5.795,"t":"2026-10-19T16:45:00Z","v":3451,"vw":5.781585},{"c":5.765,"h":5.77,"l":5.765,"n":15,"o":5.77,"t":"2026-10-19T16:50:00Z","v":478,"vw":5.767608},{"c":5.775,"h":5.78,"l":5.77,"n":47,"o":5.77,"t":"2026-10-19T16:55:00Z","v":3355,"vw":5.776448},{"c":5.78,"h":5.78,"l":5.77,"n":90,"o":5.77,"t":"2026-10-19T17:00:00Z","v":5718,"vw":5.77128},{"c":5.77,"h":5.78,"l":5.77,"n":43,"o":5.78,"t":"2026-10-19T17:05:00Z","v":2686,"vw":5.775714},{"c":5.78,"h":5.78,"l":5.765,"n":57,"o":5.765,"t":"2026-10-19T17:10:00Z","v":2937,"vw":5.774728},{"c":5.79,"h":5.805,"l":5.785,"n":81,"o":5.785,"t":"2026-10-19T17:15:00Z","v":9196,"vw":5.796458},{"c":5.785,"h":5.785,"l":5.78,"n":26,"o":5.785,"t":"2026-10-19T17:20:00Z","v":534,"vw":5.78375},{"c":5.78,"h":5.79,"l":5.78,"n":33,"o":5.79,"t":"2026-10-19T17:25:00Z","v":4800,"vw":5.783837},{"c":5.785,"h":5.795,"l":5.78,"n":75,"o":5.78,"t":"2026-10-19T17:30:00Z","v":5373,"vw":5.786163},{"c":5.795,"h":5.795,"l":5.78,"n":45,"o":5.78,"t":"2026-10-19T17:35:00Z","v":9942,"vw":5.789246},{"c":5.77,"h":5.795,"l":5.77,"n":93,"o":5.795,"t":"2026-10-19T17:40:00Z","v":6188,"vw":5.785163},{"c":5.76,"h":5.77,"l":5.75,"n":84,"o":5.77,"t":"2026-10-19T17:45:00Z","v":5110,"vw":5.762247},{"c":5.75,"h":5.755,"l":5.75,"n":69,"o":5.755,"t":"2026-10-19T17:50:00Z","v":5904,"vw":5.754113},{"c":5.77,"h":5.77,"l":5.76,"n":70,"o":5.76,"t":"2026-10-19T17:55:00Z","v":5378,"vw":5.760631},{"c":5.77,"h":5.78,"l":5.765,"n":100,"o":5.77,"t":"2026-10-19T18:00:00Z","v":7468,"vw":5.770305},{"c":5.765,"h":5.77,"l":5.765,"n":33,"o":5.7699,"t":"2026-10-19T18:05:00Z","v":3843,"vw":5.769657},{"c":5.785,"h":5.79,"l":5.7601,"n":49,"o":5.765,"t":"2026-10-19T18:10:00Z","v":2199,"vw":5.775806},{"c":5.775,"h":5.785,"l":5.775,"n":33,"o":5.7801,"t":"2026-10-19T18:15:00Z","v":3311,"vw":5.780712},{"c":5.785,"h":5.79,"l":5.7701,"n":44,"o":5.775,"t":"2026-10-19T18:20:00Z","v":5237,"vw":5.776549},{"c":5.755,"h":5.78,"l":5.755,"n":96,"o":5.78,"t":"2026-10-19T18:25:00Z","v":12194,"vw":5.76652},{"c":5.765,"h":5.775,"l":5.755,"n":69,"o":5.755,"t":"2026-10-19T18:30:00Z","v":6980,"vw":5.762339},{"c":5.77,"h":5.77,"l":5.76,"n":24,"o":5.76,"t":"2026-10-19T18:35:00Z","v":1018,"vw":5.767},{"c":5.78,"h":5.78,"l":5.77,"n":40,"o":5.77,"t":"2026-10-19T18:40:00Z","v":1975,"vw":5.77625},{"c":5.8,"h":5.8,"l":5.78,"n":30,"o":5.78,"t":"2026-10-19T18:45:00Z","v":1957,"vw":5.789286},{"c":5.79,"h":5.8,"l":5.78,"n":49,"o":5.79,"t":"2026-10-19T18:50:00Z","v":3552,"vw":5.790226},{"c":5.799,"h":5.8,"l":5.795,"n":13,"o":5.795,"t":"2026-10-19T18:55:00Z","v":579,"vw":5.798},{"c":5.805,"h":5.805,"l":5.8,"n":23,"o":5.8,"t":"2026-10-19T19:00:00Z","v":1115,"vw":5.803125},{"c":5.795,"h":5.81,"l":5.79,"n":99,"o":5.81,"t":"2026-10-19T19:05:00Z","v":7831,"vw":5.798352},{"c":5.8,"h":5.8,"l":5.785,"n":128,"o":5.79,"t":"2026-10-19T19:15:00Z","v":6920,"vw":5.791826},{"c":5.81,"h":5.81,"l":5.795,"n":100,"o":5.8,"t":"2026-10-19T19:20:00Z","v":6707,"vw":5.801106},{"c":5.795,"h":5.8113,"l":5.795,"n":66,"o":5.8113,"t":"2026-10-19T19:25:00Z","v":4482,"vw":5.803325},{"c":5.78,"h":5.795,"l":5.775,"n":88,"o":5.79,"t":"2026-10-19T19:30:00Z","v":5968,"vw":5.782245},{"c":5.785,"h":5.8,"l":5.775,"n":111,"o":5.775,"t":"2026-10-19T19:35:00Z","v":8358,"vw":5.788463},{"c":5.785,"h":5.785,"l":5.78,"n":72,"o":5.785,"t":"2026-10-19T19:40:00Z","v":4271,"vw":5.783014},{"c":5.78,"h":5.785,"l":5.77,"n":280,"o":5.785,"t":"2026-10-19T19:45:00Z","v":16208,"vw":5.779078},{"c":5.76,"h":5.775,"l":5.755,"n":190,"o":5.77,"t":"2026-10-19T19:50:00Z","v":12692,"vw":5.76406},{"c":5.76,"h":5.77,"l":5.75,"n":442,"o":5.76,"t":"2026-10-19T19:55:00Z","v":32881,"vw":5.759964},{"c":5.76,"h":5.76,"l":5.76,"n":10,"o":5.76,"t":"2026-10-19T20:00:00Z","v":62833,"vw":5.76},{"c":5.6844,"h":5.6844,"l":5.6844,"n":1,"o":5.6844,"t":"2026-10-19T21:00:00Z","v":1665,"vw":5.6844},{"c":5.6121,"h":5.6121,"l":5.6121,"n":1,"o":5.6121,"t":"2026-10-19T21:30:00Z","v":100,"vw":5.6121},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-19T23:35:00Z","v":300,"vw":5.78},{"c":5.73,"h":5.73,"l":5.72,"n":4,"o":5.72,"t":"2026-10-19T23:40:00Z","v":800,"vw":5.7275},{"c":5.7531,"h":5.7531,"l":5.7531,"n":1,"o":5.7531,"t":"2026-10-19T23:45:00Z","v":300,"vw":5.7531},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-20T11:05:00Z","v":926,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-20T11:15:00Z","v":926,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-20T11:20:00Z","v":926,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-20T11:25:00Z","v":1852,"vw":5.72},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-20T11:30:00Z","v":504,"vw":5.61},{"c":5.67,"h":5.67,"l":5.6,"n":7,"o":5.6,"t":"2026-10-20T11:35:00Z","v":5944,"vw":5.609531},{"c":5.68,"h":5.735,"l":5.675,"n":251,"o":5.7,"t":"2026-10-20T13:30:00Z","v":30966,"vw":5.702826},{"c":5.695,"h":5.73,"l":5.68,"n":189,"o":5.68,"t":"2026-10-20T13:35:00Z","v":12667,"vw":5.696787},{"c":5.64,"h":5.69,"l":5.62,"n":124,"o":5.69,"t":"2026-10-20T13:40:00Z","v":11038,"vw":5.636228},{"c":5.6791,"h":5.7,"l":5.66,"n":163,"o":5.66,"t":"2026-10-20T13:45:00Z","v":12034,"vw":5.683779},{"c":5.715,"h":5.715,"l":5.67,"n":85,"o":5.67,"t":"2026-10-20T13:50:00Z","v":3672,"vw":5.684745},{"c":5.7492,"h":5.7492,"l":5.715,"n":45,"o":5.715,"t":"2026-10-20T13:55:00Z","v":2164,"vw":5.730167},{"c":5.725,"h":5.76,"l":5.7201,"n":141,"o":5.745,"t":"2026-10-20T14:00:00Z","v":10084,"vw":5.744015},{"c":5.75,"h":5.77,"l":5.73,"n":51,"o":5.73,"t":"2026-10-20T14:05:00Z","v":2214,"vw":5.756497},{"c":5.77,"h":5.77,"l":5.745,"n":73,"o":5.745,"t":"2026-10-20T14:10:00Z","v":3917,"vw":5.757608},{"c":5.8,"h":5.8,"l":5.7761,"n":76,"o":5.78,"t":"2026-10-20T14:15:00Z","v":3552,"vw":5.791303},{"c":5.81,"h":5.81,"l":5.78,"n":90,"o":5.79,"t":"2026-10-20T14:20:00Z","v":2692,"vw":5.79119},{"c":5.86,"h":5.88,"l":5.82,"n":112,"o":5.83,"t":"2026-10-20T14:25:00Z","v":6102,"vw":5.851881},{"c":5.8253,"h":5.875,"l":5.8253,"n":68,"o":5.87,"t":"2026-10-20T14:30:00Z","v":2041,"vw":5.856258},{"c":5.8487,"h":5.8487,"l":5.84,"n":19,"o":5.8477,"t":"2026-10-20T14:35:00Z","v":1622,"vw":5.842616},{"c":5.88,"h":5.88,"l":5.84,"n":68,"o":5.84,"t":"2026-10-20T14:40:00Z","v":7469,"vw":5.873034},{"c":5.88,"h":5.91,"l":5.88,"n":89,"o":5.89,"t":"2026-10-20T14:45:00Z","v":3110,"vw":5.88953},{"c":5.88,"h":5.89,"l":5.87,"n":37,"o":5.88,"t":"2026-10-20T14:50:00Z","v":1942,"vw":5.88211},{"c":5.9,"h":5.91,"l":5.885,"n":49,"o":5.89,"t":"2026-10-20T14:55:00Z","v":5842,"vw":5.895303},{"c":5.9,"h":5.91,"l":5.9,"n":73,"o":5.9,"t":"2026-10-20T15:00:00Z","v":3646,"vw":5.901618},{"c":5.825,"h":5.88,"l":5.81,"n":108,"o":5.88,"t":"2026-10-20T15:10:00Z","v":5829,"vw":5.834769},{"c":5.855,"h":5.855,"l":5.83,"n":64,"o":5.83,"t":"2026-10-20T15:15:00Z","v":1918,"vw":5.843705},{"c":5.85,"h":5.85,"l":5.83,"n":60,"o":5.84,"t":"2026-10-20T15:20:00Z","v":3096,"vw":5.834581},{"c":5.8499,"h":5.85,"l":5.8499,"n":18,"o":5.85,"t":"2026-10-20T15:25:00Z","v":2138,"vw":5.84991},{"c":5.84,"h":5.85,"l":5.84,"n":39,"o":5.845,"t":"2026-10-20T15:30:00Z","v":2317,"vw":5.84105},{"c":5.8399,"h":5.8399,"l":5.8399,"n":31,"o":5.8399,"t":"2026-10-20T15:35:00Z","v":763,"vw":5.8399},{"c":5.85,"h":5.85,"l":5.83,"n":63,"o":5.83,"t":"2026-10-20T15:40:00Z","v":1629,"vw":5.843636},{"c":5.84,"h":5.8401,"l":5.84,"n":43,"o":5.84,"t":"2026-10-20T15:45:00Z","v":3588,"vw":5.84008},{"c":5.85,"h":5.85,"l":5.83,"n":51,"o":5.83,"t":"2026-10-20T15:50:00Z","v":2962,"vw":5.83533},{"c":5.84,"h":5.85,"l":5.84,"n":37,"o":5.85,"t":"2026-10-20T15:55:00Z","v":1152,"vw":5.844142},{"c":5.83,"h":5.84,"l":5.83,"n":56,"o":5.84,"t":"2026-10-20T16:00:00Z","v":2020,"vw":5.831667},{"c":5.84,"h":5.85,"l":5.84,"n":88,"o":5.84,"t":"2026-10-20T16:05:00Z","v":3289,"vw":5.843835},{"c":5.83,"h":5.83,"l":5.83,"n":39,"o":5.83,"t":"2026-10-20T16:10:00Z","v":1291,"vw":5.83},{"c":5.8,"h":5.82,"l":5.8,"n":33,"o":5.82,"t":"2026-10-20T16:15:00Z","v":1534,"vw":5.809093},{"c":5.811,"h":5.82,"l":5.81,"n":15,"o":5.81,"t":"2026-10-20T16:20:00Z","v":887,"vw":5.81175},{"c":5.84,"h":5.84,"l":5.82,"n":43,"o":5.82,"t":"2026-10-20T16:25:00Z","v":1158,"vw":5.833333},{"c":5.85,"h":5.85,"l":5.835,"n":63,"o":5.84,"t":"2026-10-20T16:30:00Z","v":5184,"vw":5.837479},{"c":5.85,"h":5.85,"l":5.8401,"n":31,"o":5.85,"t":"2026-10-20T16:35:00Z","v":1532,"vw":5.845215},{"c":5.85,"h":5.85,"l":5.8439,"n":13,"o":5.8439,"t":"2026-10-20T16:40:00Z","v":949,"vw":5.845249},{"c":5.8492,"h":5.8492,"l":5.845,"n":28,"o":5.845,"t":"2026-10-20T16:45:00Z","v":850,"vw":5.846933},{"c":5.83,"h":5.8499,"l":5.83,"n":72,"o":5.8499,"t":"2026-10-20T16:50:00Z","v":4584,"vw":5.834886},{"c":5.825,"h":5.83,"l":5.825,"n":31,"o":5.825,"t":"2026-10-20T16:55:00Z","v":1089,"vw":5.827823},{"c":5.835,"h":5.835,"l":5.83,"n":43,"o":5.835,"t":"2026-10-20T17:00:00Z","v":2362,"vw":5.830572},{"c":5.835,"h":5.84,"l":5.835,"n":28,"o":5.835,"t":"2026-10-20T17:05:00Z","v":1423,"vw":5.837511},{"c":5.83,"h":5.84,"l":5.83,"n":85,"o":5.8386,"t":"2026-10-20T17:10:00Z","v":6598,"vw":5.83214},{"c":5.8395,"h":5.8395,"l":5.83,"n":27,"o":5.83,"t":"2026-10-20T17:15:00Z","v":1016,"vw":5.831676},{"c":5.85,"h":5.85,"l":5.84,"n":39,"o":5.84,"t":"2026-10-20T17:20:00Z","v":1383,"vw":5.842},{"c":5.845,"h":5.845,"l":5.845,"n":10,"o":5.845,"t":"2026-10-20T17:25:00Z","v":1200,"vw":5.845},{"c":5.845,"h":5.855,"l":5.845,"n":73,"o":5.85,"t":"2026-10-20T17:30:00Z","v":2997,"vw":5.849596},{"c":5.845,"h":5.845,"l":5.845,"n":8,"o":5.845,"t":"2026-10-20T17:35:00Z","v":547,"vw":5.845},{"c":5.85,"h":5.86,"l":5.845,"n":53,"o":5.845,"t":"2026-10-20T17:40:00Z","v":4089,"vw":5.846407},{"c":5.85,"h":5.85,"l":5.85,"n":43,"o":5.85,"t":"2026-10-20T17:45:00Z","v":1870,"vw":5.85},{"c":5.85,"h":5.85,"l":5.8401,"n":18,"o":5.85,"t":"2026-10-20T17:50:00Z","v":2435,"vw":5.848985},{"c":5.85,"h":5.85,"l":5.85,"n":23,"o":5.85,"t":"2026-10-20T17:55:00Z","v":1073,"vw":5.85},{"c":5.84,"h":5.855,"l":5.84,"n":52,"o":5.855,"t":"2026-10-20T18:00:00Z","v":2384,"vw":5.84625},{"c":5.84,"h":5.84,"l":5.84,"n":47,"o":5.84,"t":"2026-10-20T18:05:00Z","v":1503,"vw":5.84},{"c":5.84,"h":5.8489,"l":5.84,"n":32,"o":5.8489,"t":"2026-10-20T18:10:00Z","v":1169,"vw":5.842698},{"c":5.8399,"h":5.8399,"l":5.8399,"n":7,"o":5.8399,"t":"2026-10-20T18:20:00Z","v":208,"vw":5.8399},{"c":5.82,"h":5.82,"l":5.82,"n":22,"o":5.82,"t":"2026-10-20T18:35:00Z","v":888,"vw":5.82},{"c":5.81,"h":5.81,"l":5.81,"n":37,"o":5.81,"t":"2026-10-20T18:40:00Z","v":831,"vw":5.81},{"c":5.825,"h":5.825,"l":5.815,"n":52,"o":5.815,"t":"2026-10-20T18:45:00Z","v":1380,"vw":5.819315},{"c":5.835,"h":5.835,"l":5.83,"n":26,"o":5.83,"t":"2026-10-20T18:50:00Z","v":930,"vw":5.834},{"c":5.84,"h":5.84,"l":5.84,"n":10,"o":5.84,"t":"2026-10-20T18:55:00Z","v":186,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":41,"o":5.84,"t":"2026-10-20T19:00:00Z","v":1298,"vw":5.84},{"c":5.85,"h":5.85,"l":5.835,"n":81,"o":5.835,"t":"2026-10-20T19:05:00Z","v":3991,"vw":5.844633},{"c":5.84,"h":5.85,"l":5.84,"n":119,"o":5.85,"t":"2026-10-20T19:10:00Z","v":7399,"vw":5.848282},{"c":5.845,"h":5.85,"l":5.84,"n":33,"o":5.84,"t":"2026-10-20T19:15:00Z","v":1080,"vw":5.846202},{"c":5.85,"h":5.85,"l":5.84,"n":73,"o":5.84,"t":"2026-10-20T19:20:00Z","v":5952,"vw":5.843175},{"c":5.84,"h":5.85,"l":5.84,"n":38,"o":5.845,"t":"2026-10-20T19:25:00Z","v":1090,"vw":5.845708},{"c":5.835,"h":5.845,"l":5.835,"n":113,"o":5.84,"t":"2026-10-20T19:30:00Z","v":5763,"vw":5.84008},{"c":5.825,"h":5.83,"l":5.8215,"n":64,"o":5.83,"t":"2026-10-20T19:35:00Z","v":1748,"vw":5.82637},{"c":5.83,"h":5.835,"l":5.825,"n":103,"o":5.83,"t":"2026-10-20T19:40:00Z","v":4872,"vw":5.830132},{"c":5.83,"h":5.83,"l":5.825,"n":19,"o":5.825,"t":"2026-10-20T19:45:00Z","v":465,"vw":5.826488},{"c":5.84,"h":5.84,"l":5.8201,"n":114,"o":5.8207,"t":"2026-10-20T19:50:00Z","v":5872,"vw":5.82736},{"c":5.815,"h":5.83,"l":5.8,"n":637,"o":5.83,"t":"2026-10-20T19:55:00Z","v":38467,"vw":5.811537},{"c":5.84,"h":5.84,"l":5.82,"n":13,"o":5.82,"t":"2026-10-20T20:00:00Z","v":46441,"vw":5.822072},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T13:25:00Z","v":100,"vw":5.92},{"c":5.975,"h":5.975,"l":5.89,"n":79,"o":5.94,"t":"2026-10-21T13:30:00Z","v":9564,"vw":5.929059},{"c":6,"h":6.025,"l":5.965,"n":152,"o":5.97,"t":"2026-10-21T13:35:00Z","v":15714,"vw":6.011195},{"c":5.94,"h":6.02,"l":5.94,"n":150,"o":6.02,"t":"2026-10-21T13:40:00Z","v":19660,"vw":5.97805},{"c":5.91,"h":5.97,"l":5.91,"n":110,"o":5.93,"t":"2026-10-21T13:45:00Z","v":8305,"vw":5.933326},{"c":5.85,"h":5.905,"l":5.85,"n":48,"o":5.905,"t":"2026-10-21T13:50:00Z","v":1599,"vw":5.881071},{"c":5.84,"h":5.86,"l":5.84,"n":65,"o":5.85,"t":"2026-10-21T13:55:00Z","v":2303,"vw":5.848978},{"c":5.87,"h":5.8718,"l":5.85,"n":40,"o":5.85,"t":"2026-10-21T14:00:00Z","v":1620,"vw":5.86182},{"c":5.86,"h":5.89,"l":5.86,"n":80,"o":5.86,"t":"2026-10-21T14:05:00Z","v":2691,"vw":5.875962},{"c":5.845,"h":5.85,"l":5.845,"n":34,"o":5.85,"t":"2026-10-21T14:10:00Z","v":1661,"vw":5.845762},{"c":5.845,"h":5.85,"l":5.845,"n":37,"o":5.85,"t":"2026-10-21T14:15:00Z","v":2122,"vw":5.848742},{"c":5.84,"h":5.845,"l":5.815,"n":79,"o":5.845,"t":"2026-10-21T14:20:00Z","v":4129,"vw":5.831195},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-21T14:25:00Z","v":115,"vw":5.83},{"c":5.85,"h":5.85,"l":5.8275,"n":53,"o":5.83,"t":"2026-10-21T14:30:00Z","v":1381,"vw":5.838125},{"c":5.85,"h":5.85,"l":5.85,"n":6,"o":5.85,"t":"2026-10-21T14:35:00Z","v":130,"vw":5.85},{"c":5.85,"h":5.85,"l":5.825,"n":61,"o":5.835,"t":"2026-10-21T14:40:00Z","v":2726,"vw":5.832392},{"c":5.87,"h":5.87,"l":5.84,"n":51,"o":5.85,"t":"2026-10-21T14:45:00Z","v":1615,"vw":5.856475},{"c":5.8858,"h":5.8858,"l":5.87,"n":17,"o":5.875,"t":"2026-10-21T14:50:00Z","v":888,"vw":5.881125},{"c":5.85,"h":5.86,"l":5.84,"n":43,"o":5.86,"t":"2026-10-21T14:55:00Z","v":2185,"vw":5.852632},{"c":5.835,"h":5.84,"l":5.835,"n":26,"o":5.84,"t":"2026-10-21T15:05:00Z","v":1479,"vw":5.836364},{"c":5.845,"h":5.845,"l":5.84,"n":30,"o":5.84,"t":"2026-10-21T15:10:00Z","v":1230,"vw":5.840625},{"c":5.835,"h":5.8499,"l":5.835,"n":25,"o":5.8499,"t":"2026-10-21T15:15:00Z","v":1367,"vw":5.843874},{"c":5.8374,"h":5.845,"l":5.835,"n":73,"o":5.835,"t":"2026-10-21T15:20:00Z","v":1842,"vw":5.838241},{"c":5.845,"h":5.845,"l":5.83,"n":32,"o":5.835,"t":"2026-10-21T15:25:00Z","v":1424,"vw":5.836708},{"c":5.85,"h":5.85,"l":5.85,"n":41,"o":5.85,"t":"2026-10-21T15:30:00Z","v":1311,"vw":5.85},{"c":5.86,"h":5.86,"l":5.85,"n":25,"o":5.85,"t":"2026-10-21T15:35:00Z","v":772,"vw":5.856667},{"c":5.865,"h":5.88,"l":5.85,"n":156,"o":5.865,"t":"2026-10-21T15:40:00Z","v":15193,"vw":5.863099},{"c":5.88,"h":5.88,"l":5.87,"n":24,"o":5.87,"t":"2026-10-21T15:45:00Z","v":1892,"vw":5.877333},{"c":5.875,"h":5.875,"l":5.875,"n":21,"o":5.875,"t":"2026-10-21T15:50:00Z","v":1352,"vw":5.875},{"c":5.88,"h":5.88,"l":5.88,"n":38,"o":5.88,"t":"2026-10-21T15:55:00Z","v":2104,"vw":5.88},{"c":5.875,"h":5.88,"l":5.86,"n":97,"o":5.88,"t":"2026-10-21T16:00:00Z","v":6852,"vw":5.873795},{"c":5.875,"h":5.875,"l":5.875,"n":7,"o":5.875,"t":"2026-10-21T16:05:00Z","v":311,"vw":5.875},{"c":5.875,"h":5.8766,"l":5.875,"n":17,"o":5.875,"t":"2026-10-21T16:10:00Z","v":908,"vw":5.876143},{"c":5.88,"h":5.88,"l":5.88,"n":7,"o":5.88,"t":"2026-10-21T16:15:00Z","v":181,"vw":5.88},{"c":5.875,"h":5.875,"l":5.875,"n":26,"o":5.875,"t":"2026-10-21T16:20:00Z","v":1197,"vw":5.875},{"c":5.86,"h":5.875,"l":5.855,"n":119,"o":5.875,"t":"2026-10-21T16:25:00Z","v":8322,"vw":5.870895},{"c":5.855,"h":5.855,"l":5.855,"n":10,"o":5.855,"t":"2026-10-21T16:30:00Z","v":217,"vw":5.855},{"c":5.91,"h":5.92,"l":5.86,"n":158,"o":5.86,"t":"2026-10-21T16:35:00Z","v":10442,"vw":5.881128},{"c":5.87,"h":5.91,"l":5.87,"n":55,"o":5.91,"t":"2026-10-21T16:40:00Z","v":3412,"vw":5.900377},{"c":5.87,"h":5.88,"l":5.87,"n":28,"o":5.88,"t":"2026-10-21T16:45:00Z","v":1223,"vw":5.875657},{"c":5.875,"h":5.875,"l":5.865,"n":51,"o":5.865,"t":"2026-10-21T16:50:00Z","v":2951,"vw":5.8726},{"c":5.875,"h":5.878,"l":5.875,"n":31,"o":5.875,"t":"2026-10-21T16:55:00Z","v":1534,"vw":5.875429},{"c":5.88,"h":5.88,"l":5.875,"n":45,"o":5.875,"t":"2026-10-21T17:00:00Z","v":1591,"vw":5.878452},{"c":5.89,"h":5.89,"l":5.89,"n":34,"o":5.89,"t":"2026-10-21T17:05:00Z","v":1286,"vw":5.89},{"c":5.89,"h":5.89,"l":5.885,"n":96,"o":5.89,"t":"2026-10-21T17:10:00Z","v":4717,"vw":5.889365},{"c":5.89,"h":5.895,"l":5.885,"n":98,"o":5.89,"t":"2026-10-21T17:15:00Z","v":5361,"vw":5.891885},{"c":5.89,"h":5.89,"l":5.89,"n":5,"o":5.89,"t":"2026-10-21T17:30:00Z","v":125,"vw":5.89},{"c":5.895,"h":5.895,"l":5.89,"n":41,"o":5.89,"t":"2026-10-21T17:35:00Z","v":2548,"vw":5.890254},{"c":5.8999,"h":5.8999,"l":5.895,"n":19,"o":5.895,"t":"2026-10-21T17:40:00Z","v":1389,"vw":5.899083},{"c":5.895,"h":5.8955,"l":5.895,"n":33,"o":5.8955,"t":"2026-10-21T17:45:00Z","v":548,"vw":5.895167},{"c":5.9,"h":5.9,"l":5.895,"n":24,"o":5.895,"t":"2026-10-21T17:50:00Z","v":792,"vw":5.896567},{"c":5.905,"h":5.905,"l":5.895,"n":85,"o":5.895,"t":"2026-10-21T17:55:00Z","v":3603,"vw":5.902826},{"c":5.905,"h":5.91,"l":5.9045,"n":52,"o":5.905,"t":"2026-10-21T18:00:00Z","v":3344,"vw":5.905067},{"c":5.905,"h":5.905,"l":5.905,"n":23,"o":5.905,"t":"2026-10-21T18:05:00Z","v":2416,"vw":5.905},{"c":5.91,"h":5.91,"l":5.9001,"n":67,"o":5.905,"t":"2026-10-21T18:10:00Z","v":5479,"vw":5.904921},{"c":5.92,"h":5.925,"l":5.91,"n":81,"o":5.91,"t":"2026-10-21T18:15:00Z","v":2732,"vw":5.914158},{"c":5.915,"h":5.92,"l":5.915,"n":62,"o":5.92,"t":"2026-10-21T18:20:00Z","v":3005,"vw":5.918009},{"c":5.92,"h":5.92,"l":5.91,"n":32,"o":5.91,"t":"2026-10-21T18:30:00Z","v":1034,"vw":5.915},{"c":5.92,"h":5.92,"l":5.915,"n":20,"o":5.915,"t":"2026-10-21T18:35:00Z","v":336,"vw":5.917561},{"c":5.93,"h":5.93,"l":5.92,"n":40,"o":5.92,"t":"2026-10-21T18:40:00Z","v":1805,"vw":5.922738},{"c":5.91,"h":5.93,"l":5.91,"n":116,"o":5.93,"t":"2026-10-21T18:45:00Z","v":5129,"vw":5.921093},{"c":5.9,"h":5.91,"l":5.89,"n":81,"o":5.91,"t":"2026-10-21T18:50:00Z","v":3434,"vw":5.898744},{"c":5.8848,"h":5.905,"l":5.8848,"n":91,"o":5.9,"t":"2026-10-21T18:55:00Z","v":4537,"vw":5.894693},{"c":5.865,"h":5.88,"l":5.855,"n":102,"o":5.88,"t":"2026-10-21T19:00:00Z","v":9309,"vw":5.870294},{"c":5.865,"h":5.88,"l":5.865,"n":57,"o":5.865,"t":"2026-10-21T19:05:00Z","v":2145,"vw":5.870296},{"c":5.87,"h":5.87,"l":5.85,"n":85,"o":5.865,"t":"2026-10-21T19:10:00Z","v":4396,"vw":5.865893},{"c":5.885,"h":5.9,"l":5.88,"n":142,"o":5.88,"t":"2026-10-21T19:15:00Z","v":8286,"vw":5.895506},{"c":5.885,"h":5.895,"l":5.885,"n":84,"o":5.885,"t":"2026-10-21T19:20:00Z","v":2800,"vw":5.887834},{"c":5.895,"h":5.895,"l":5.89,"n":96,"o":5.89,"t":"2026-10-21T19:25:00Z","v":3466,"vw":5.892251},{"c":5.905,"h":5.915,"l":5.895,"n":132,"o":5.895,"t":"2026-10-21T19:30:00Z","v":4970,"vw":5.908174},{"c":5.92,"h":5.92,"l":5.905,"n":85,"o":5.905,"t":"2026-10-21T19:35:00Z","v":3766,"vw":5.909615},{"c":5.89,"h":5.915,"l":5.88,"n":147,"o":5.915,"t":"2026-10-21T19:40:00Z","v":8999,"vw":5.90011},{"c":5.9,"h":5.905,"l":5.89,"n":144,"o":5.89,"t":"2026-10-21T19:45:00Z","v":6455,"vw":5.896922},{"c":5.905,"h":5.915,"l":5.9,"n":163,"o":5.91,"t":"2026-10-21T19:50:00Z","v":13723,"vw":5.908823},{"c":5.93,"h":5.93,"l":5.895,"n":586,"o":5.905,"t":"2026-10-21T19:55:00Z","v":35595,"vw":5.917009},{"c":5.92,"h":5.92,"l":5.92,"n":13,"o":5.92,"t":"2026-10-21T20:00:00Z","v":53472,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-21T21:00:00Z","v":319,"vw":5.91},{"c":5.6315,"h":5.6315,"l":5.6315,"n":1,"o":5.6315,"t":"2026-10-21T22:30:00Z","v":127,"vw":5.6315},{"c":5.62,"h":5.65,"l":5.6,"n":8,"o":5.6,"t":"2026-10-22T08:40:00Z","v":455,"vw":5.623333},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-22T13:25:00Z","v":1000,"vw":5.69},{"c":5.805,"h":5.82,"l":5.69,"n":102,"o":5.69,"t":"2026-10-22T13:30:00Z","v":12640,"vw":5.730427},{"c":5.785,"h":5.82,"l":5.77,"n":93,"o":5.82,"t":"2026-10-22T13:35:00Z","v":7995,"vw":5.789316},{"c":5.755,"h":5.78,"l":5.74,"n":92,"o":5.78,"t":"2026-10-22T13:40:00Z","v":12174,"vw":5.759654},{"c":5.73,"h":5.745,"l":5.73,"n":26,"o":5.745,"t":"2026-10-22T13:45:00Z","v":1996,"vw":5.733707},{"c":5.74,"h":5.74,"l":5.72,"n":35,"o":5.735,"t":"2026-10-22T13:50:00Z","v":1647,"vw":5.733049},{"c":5.75,"h":5.75,"l":5.74,"n":12,"o":5.7483,"t":"2026-10-22T13:55:00Z","v":685,"vw":5.744945},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-10-22T14:00:00Z","v":152,"vw":5.75},{"c":5.7,"h":5.7,"l":5.695,"n":28,"o":5.7,"t":"2026-10-22T14:05:00Z","v":3632,"vw":5.699846},{"c":5.68,"h":5.69,"l":5.67,"n":74,"o":5.69,"t":"2026-10-22T14:10:00Z","v":2580,"vw":5.679607},{"c":5.67,"h":5.67,"l":5.66,"n":38,"o":5.66,"t":"2026-10-22T14:15:00Z","v":1232,"vw":5.665419},{"c":5.63,"h":5.665,"l":5.63,"n":50,"o":5.665,"t":"2026-10-22T14:20:00Z","v":2586,"vw":5.653167},{"c":5.62,"h":5.6399,"l":5.605,"n":81,"o":5.6399,"t":"2026-10-22T14:25:00Z","v":6221,"vw":5.615795},{"c":5.64,"h":5.64,"l":5.615,"n":100,"o":5.62,"t":"2026-10-22T14:30:00Z","v":4085,"vw":5.63271},{"c":5.61,"h":5.63,"l":5.6,"n":99,"o":5.63,"t":"2026-10-22T14:35:00Z","v":3127,"vw":5.614761},{"c":5.61,"h":5.6202,"l":5.6,"n":165,"o":5.62,"t":"2026-10-22T14:40:00Z","v":8260,"vw":5.616026},{"c":5.6,"h":5.615,"l":5.6,"n":85,"o":5.605,"t":"2026-10-22T14:45:00Z","v":3990,"vw":5.604649},{"c":5.61,"h":5.615,"l":5.595,"n":99,"o":5.605,"t":"2026-10-22T14:50:00Z","v":20867,"vw":5.609818},{"c":5.63,"h":5.63,"l":5.605,"n":83,"o":5.61,"t":"2026-10-22T14:55:00Z","v":2365,"vw":5.618029},{"c":5.58,"h":5.63,"l":5.58,"n":119,"o":5.63,"t":"2026-10-22T15:00:00Z","v":7378,"vw":5.604361},{"c":5.56,"h":5.6,"l":5.56,"n":84,"o":5.5853,"t":"2026-10-22T15:05:00Z","v":4951,"vw":5.583408},{"c":5.57,"h":5.58,"l":5.56,"n":64,"o":5.58,"t":"2026-10-22T15:10:00Z","v":5162,"vw":5.56998},{"c":5.6,"h":5.6059,"l":5.57,"n":60,"o":5.57,"t":"2026-10-22T15:15:00Z","v":1760,"vw":5.590523},{"c":5.6068,"h":5.615,"l":5.6068,"n":108,"o":5.61,"t":"2026-10-22T15:20:00Z","v":3975,"vw":5.610136},{"c":5.6,"h":5.61,"l":5.59,"n":85,"o":5.6097,"t":"2026-10-22T15:25:00Z","v":5039,"vw":5.603868},{"c":5.6,"h":5.61,"l":5.59,"n":69,"o":5.61,"t":"2026-10-22T15:30:00Z","v":2240,"vw":5.59897},{"c":5.6,"h":5.605,"l":5.6,"n":47,"o":5.6,"t":"2026-10-22T15:35:00Z","v":1630,"vw":5.600534},{"c":5.59,"h":5.59,"l":5.58,"n":71,"o":5.59,"t":"2026-10-22T15:40:00Z","v":2371,"vw":5.587205},{"c":5.58,"h":5.59,"l":5.58,"n":64,"o":5.59,"t":"2026-10-22T15:45:00Z","v":1183,"vw":5.585},{"c":5.6,"h":5.61,"l":5.59,"n":85,"o":5.59,"t":"2026-10-22T15:50:00Z","v":2072,"vw":5.596885},{"c":5.6,"h":5.6,"l":5.6,"n":21,"o":5.6,"t":"2026-10-22T15:55:00Z","v":462,"vw":5.6},{"c":5.59,"h":5.61,"l":5.59,"n":71,"o":5.6,"t":"2026-10-22T16:00:00Z","v":2675,"vw":5.5954},{"c":5.59,"h":5.595,"l":5.59,"n":42,"o":5.595,"t":"2026-10-22T16:05:00Z","v":1265,"vw":5.590556},{"c":5.59,"h":5.59,"l":5.585,"n":69,"o":5.585,"t":"2026-10-22T16:10:00Z","v":2990,"vw":5.585934},{"c":5.5959,"h":5.6,"l":5.59,"n":83,"o":5.59,"t":"2026-10-22T16:15:00Z","v":2002,"vw":5.595151},{"c":5.595,"h":5.61,"l":5.595,"n":88,"o":5.6,"t":"2026-10-22T16:20:00Z","v":2712,"vw":5.598768},{"c":5.585,"h":5.595,"l":5.585,"n":103,"o":5.595,"t":"2026-10-22T16:25:00Z","v":1907,"vw":5.588571},{"c":5.58,"h":5.59,"l":5.5723,"n":105,"o":5.585,"t":"2026-10-22T16:30:00Z","v":2304,"vw":5.57842},{"c":5.58,"h":5.58,"l":5.575,"n":58,"o":5.575,"t":"2026-10-22T16:35:00Z","v":1773,"vw":5.579597},{"c":5.57,"h":5.58,"l":5.565,"n":95,"o":5.575,"t":"2026-10-22T16:40:00Z","v":7440,"vw":5.57556},{"c":5.56,"h":5.57,"l":5.555,"n":120,"o":5.57,"t":"2026-10-22T16:45:00Z","v":5911,"vw":5.562124},{"c":5.56,"h":5.56,"l":5.555,"n":92,"o":5.56,"t":"2026-10-22T16:50:00Z","v":5074,"vw":5.556716},{"c":5.57,"h":5.57,"l":5.56,"n":103,"o":5.56,"t":"2026-10-22T16:55:00Z","v":2479,"vw":5.566429},{"c":5.56,"h":5.585,"l":5.555,"n":85,"o":5.58,"t":"2026-10-22T17:00:00Z","v":3861,"vw":5.569565},{"c":5.575,"h":5.575,"l":5.565,"n":49,"o":5.565,"t":"2026-10-22T17:05:00Z","v":1328,"vw":5.568855},{"c":5.575,"h":5.58,"l":5.575,"n":48,"o":5.575,"t":"2026-10-22T17:10:00Z","v":1701,"vw":5.576923},{"c":5.58,"h":5.58,"l":5.565,"n":113,"o":5.575,"t":"2026-10-22T17:15:00Z","v":4116,"vw":5.573829},{"c":5.575,"h":5.58,"l":5.575,"n":46,"o":5.58,"t":"2026-10-22T17:20:00Z","v":670,"vw":5.57875},{"c":5.56,"h":5.57,"l":5.555,"n":72,"o":5.57,"t":"2026-10-22T17:25:00Z","v":2536,"vw":5.559518},{"c":5.565,"h":5.565,"l":5.565,"n":60,"o":5.565,"t":"2026-10-22T17:30:00Z","v":1560,"vw":5.565},{"c":5.565,"h":5.565,"l":5.5633,"n":39,"o":5.565,"t":"2026-10-22T17:35:00Z","v":633,"vw":5.564575},{"c":5.565,"h":5.565,"l":5.56,"n":39,"o":5.565,"t":"2026-10-22T17:40:00Z","v":939,"vw":5.564},{"c":5.56,"h":5.565,"l":5.555,"n":116,"o":5.565,"t":"2026-10-22T17:45:00Z","v":7042,"vw":5.558401},{"c":5.56,"h":5.56,"l":5.54,"n":422,"o":5.55,"t":"2026-10-22T17:50:00Z","v":53870,"vw":5.550144},{"c":5.555,"h":5.565,"l":5.555,"n":71,"o":5.565,"t":"2026-10-22T17:55:00Z","v":3368,"vw":5.559189},{"c":5.525,"h":5.55,"l":5.525,"n":74,"o":5.55,"t":"2026-10-22T18:00:00Z","v":3033,"vw":5.54189},{"c":5.55,"h":5.55,"l":5.53,"n":135,"o":5.53,"t":"2026-10-22T18:05:00Z","v":4276,"vw":5.548538},{"c":5.57,"h":5.57,"l":5.5493,"n":67,"o":5.5493,"t":"2026-10-22T18:10:00Z","v":2063,"vw":5.556121},{"c":5.57,"h":5.57,"l":5.55,"n":68,"o":5.56,"t":"2026-10-22T18:15:00Z","v":1774,"vw":5.56},{"c":5.6,"h":5.6,"l":5.57,"n":112,"o":5.57,"t":"2026-10-22T18:20:00Z","v":3011,"vw":5.577101},{"c":5.59,"h":5.595,"l":5.585,"n":122,"o":5.595,"t":"2026-10-22T18:25:00Z","v":6084,"vw":5.593041},{"c":5.59,"h":5.59,"l":5.59,"n":49,"o":5.59,"t":"2026-10-22T18:30:00Z","v":1559,"vw":5.59},{"c":5.59,"h":5.59,"l":5.585,"n":67,"o":5.585,"t":"2026-10-22T18:35:00Z","v":4467,"vw":5.585141},{"c":5.59,"h":5.59,"l":5.575,"n":149,"o":5.585,"t":"2026-10-22T18:40:00Z","v":29521,"vw":5.581187},{"c":5.59,"h":5.6,"l":5.58,"n":59,"o":5.6,"t":"2026-10-22T18:45:00Z","v":3100,"vw":5.593721},{"c":5.59,"h":5.59,"l":5.59,"n":41,"o":5.59,"t":"2026-10-22T18:50:00Z","v":1745,"vw":5.59},{"c":5.575,"h":5.595,"l":5.575,"n":79,"o":5.595,"t":"2026-10-22T18:55:00Z","v":2594,"vw":5.584186},{"c":5.57,"h":5.585,"l":5.57,"n":87,"o":5.57,"t":"2026-10-22T19:00:00Z","v":10916,"vw":5.57935},{"c":5.57,"h":5.575,"l":5.57,"n":131,"o":5.57,"t":"2026-10-22T19:05:00Z","v":6511,"vw":5.570112},{"c":5.58,"h":5.58,"l":5.575,"n":40,"o":5.575,"t":"2026-10-22T19:10:00Z","v":1636,"vw":5.579074},{"c":5.595,"h":5.595,"l":5.595,"n":47,"o":5.595,"t":"2026-10-22T19:15:00Z","v":969,"vw":5.595},{"c":5.6,"h":5.605,"l":5.59,"n":108,"o":5.6,"t":"2026-10-22T19:20:00Z","v":4760,"vw":5.599143},{"c":5.6,"h":5.6,"l":5.595,"n":94,"o":5.595,"t":"2026-10-22T19:25:00Z","v":2305,"vw":5.596115},{"c":5.585,"h":5.595,"l":5.58,"n":103,"o":5.59,"t":"2026-10-22T19:30:00Z","v":3146,"vw":5.587427},{"c":5.5601,"h":5.585,"l":5.5601,"n":124,"o":5.58,"t":"2026-10-22T19:35:00Z","v":4446,"vw":5.575414},{"c":5.55,"h":5.565,"l":5.55,"n":167,"o":5.565,"t":"2026-10-22T19:40:00Z","v":10167,"vw":5.556606},{"c":5.555,"h":5.555,"l":5.535,"n":186,"o":5.55,"t":"2026-10-22T19:45:00Z","v":10752,"vw":5.544816},{"c":5.585,"h":5.59,"l":5.56,"n":174,"o":5.56,"t":"2026-10-22T19:50:00Z","v":11838,"vw":5.582258},{"c":5.605,"h":5.61,"l":5.58,"n":568,"o":5.585,"t":"2026-10-22T19:55:00Z","v":35202,"vw":5.592889},{"c":5.61,"h":5.61,"l":5.61,"n":13,"o":5.61,"t":"2026-10-22T20:00:00Z","v":47320,"vw":5.61}],"history":[{"c":4.27,"h":4.28,"l":4.1,"n":2337,"o":4.1,"t":"2024-10-21T04:00:00Z","v":253577,"vw":4.207712},{"c":4.14,"h":4.28,"l":4.115,"n":2511,"o":4.26,"t":"2024-10-22T04:00:00Z","v":183969,"vw":4.207057},{"c":4.06,"h":4.14,"l":4.0197,"n":1455,"o":4.14,"t":"2024-10-23T04:00:00Z","v":100837,"vw":4.06608},{"c":4.04,"h":4.09,"l":4.01,"n":1472,"o":4.09,"t":"2024-10-24T04:00:00Z","v":108638,"vw":4.038934},{"c":4.07,"h":4.125,"l":4.005,"n":2278,"o":4.07,"t":"2024-10-25T04:00:00Z","v":153422,"vw":4.075514},{"c":4.06,"h":4.12,"l":3.902,"n":2108,"o":4.04,"t":"2024-10-28T04:00:00Z","v":195632,"vw":4.058707},{"c":4,"h":4.085,"l":3.99,"n":1600,"o":4.07,"t":"2024-10-29T04:00:00Z","v":124644,"vw":4.023964},{"c":4.01,"h":4.075,"l":3.98,"n":985,"o":4.01,"t":"2024-10-30T04:00:00Z","v":78614,"vw":4.026122},{"c":3.91,"h":4.02,"l":3.9,"n":1684,"o":4,"t":"2024-10-31T04:00:00Z","v":131013,"vw":3.96426},{"c":3.96,"h":4.01,"l":3.92,"n":1613,"o":3.95,"t":"2024-11-01T04:00:00Z","v":104349,"vw":3.977337},{"c":3.77,"h":3.95,"l":3.76,"n":2072,"o":3.95,"t":"2024-11-04T05:00:00Z","v":178515,"vw":3.86702},{"c":3.76,"h":3.8297,"l":3.755,"n":2406,"o":3.8,"t":"2024-11-05T05:00:00Z","v":235039,"vw":3.791314},{"c":3.82,"h":3.9,"l":3.76,"n":2425,"o":3.76,"t":"2024-11-06T05:00:00Z","v":242422,"vw":3.821807},{"c":3.9,"h":4.0095,"l":3.835,"n":3870,"o":3.86,"t":"2024-11-07T05:00:00Z","v":431525,"vw":3.931328},{"c":2.82,"h":3.18,"l":2.65,"n":13259,"o":3.18,"t":"2024-11-08T05:00:00Z","v":2109878,"vw":2.793357},{"c":2.6,"h":2.81,"l":2.485,"n":13931,"o":2.8,"t":"2024-11-11T05:00:00Z","v":2063598,"vw":2.626933},{"c":2.54,"h":2.668,"l":2.51,"n":6776,"o":2.62,"t":"2024-11-12T05:00:00Z","v":958575,"vw":2.582073},{"c":2.66,"h":2.71,"l":2.53,"n":4968,"o":2.54,"t":"2024-11-13T05:00:00Z","v":852274,"vw":2.655436},{"c":2.82,"h":2.96,"l":2.75,"n":6027,"o":2.76,"t":"2024-11-14T05:00:00Z","v":1156548,"vw":2.853462},{"c":2.83,"h":2.89,"l":2.73,"n":4346,"o":2.87,"t":"2024-11-15T05:00:00Z","v":568597,"vw":2.794247},{"c":2.76,"h":2.84,"l":2.74,"n":3039,"o":2.8,"t":"2024-11-18T05:00:00Z","v":635642,"vw":2.795691},{"c":2.74,"h":2.83,"l":2.72,"n":2155,"o":2.76,"t":"2024-11-19T05:00:00Z","v":341097,"vw":2.778448},{"c":2.9,"h":2.905,"l":2.71,"n":3872,"o":2.75,"t":"2024-11-20T05:00:00Z","v":471679,"vw":2.837456},{"c":2.92,"h":2.9591,"l":2.87,"n":3139,"o":2.92,"t":"2024-11-21T05:00:00Z","v":359852,"vw":2.908328},{"c":2.86,"h":3,"l":2.81,"n":4065,"o":2.96,"t":"2024-11-22T05:00:00Z","v":499904,"vw":2.906359},{"c":2.95,"h":3.025,"l":2.88,"n":2906,"o":2.88,"t":"2024-11-25T05:00:00Z","v":381130,"vw":2.978076},{"c":2.865,"h":2.98,"l":2.82,"n":2902,"o":2.95,"t":"2024-11-26T05:00:00Z","v":380661,"vw":2.866649},{"c":2.92,"h":2.96,"l":2.85,"n":1433,"o":2.89,"t":"2024-11-27T05:00:00Z","v":260703,"vw":2.91261},{"c":3,"h":3.16,"l":3,"n":2260,"o":3.03,"t":"2024-11-29T05:00:00Z","v":251461,"vw":3.045919},{"c":3.05,"h":3.06,"l":2.92,"n":2822,"o":3,"t":"2024-12-02T05:00:00Z","v":243290,"vw":2.992506},{"c":3.08,"h":3.16,"l":3.015,"n":3867,"o":3.06,"t":"2024-12-03T05:00:00Z","v":431132,"vw":3.071276},{"c":3.09,"h":3.19,"l":3.0467,"n":1943,"o":3.08,"t":"2024-12-04T05:00:00Z","v":267747,"vw":3.131275},{"c":3.09,"h":3.14,"l":3.05,"n":2226,"o":3.09,"t":"2024-12-05T05:00:00Z","v":350428,"vw":3.094295},{"c":3.245,"h":3.245,"l":3.05,"n":2584,"o":3.13,"t":"2024-12-06T05:00:00Z","v":254432,"vw":3.137168},{"c":3.4,"h":3.55,"l":3.3036,"n":4752,"o":3.335,"t":"2024-12-09T05:00:00Z","v":805360,"vw":3.435529},{"c":3.56,"h":3.62,"l":3.32,"n":5372,"o":3.42,"t":"2024-12-10T05:00:00Z","v":639294,"vw":3.495555},{"c":3.61,"h":3.62,"l":3.46,"n":3064,"o":3.57,"t":"2024-12-11T05:00:00Z","v":394936,"vw":3.54233},{"c":3.61,"h":3.75,"l":3.5,"n":3994,"o":3.63,"t":"2024-12-12T05:00:00Z","v":418677,"vw":3.606034},{"c":3.44,"h":3.62,"l":3.4,"n":3022,"o":3.61,"t":"2024-12-13T05:00:00Z","v":409320,"vw":3.44887},{"c":3.4,"h":3.49,"l":3.3,"n":3104,"o":3.46,"t":"2024-12-16T05:00:00Z","v":293417,"vw":3.397584},{"c":3.74,"h":3.7966,"l":3.48,"n":4738,"o":3.5,"t":"2024-12-17T05:00:00Z","v":630587,"vw":3.693476},{"c":3.62,"h":3.88,"l":3.56,"n":3518,"o":3.82,"t":"2024-12-18T05:00:00Z","v":484174,"vw":3.768895},{"c":3.59,"h":3.78,"l":3.535,"n":2481,"o":3.64,"t":"2024-12-19T05:00:00Z","v":230583,"vw":3.604223},{"c":3.64,"h":3.69,"l":3.5676,"n":1888,"o":3.6,"t":"2024-12-20T05:00:00Z","v":182200,"vw":3.631607},{"c":3.77,"h":3.84,"l":3.6209,"n":2622,"o":3.68,"t":"2024-12-23T05:00:00Z","v":281244,"vw":3.762781},{"c":3.78,"h":3.7866,"l":3.64,"n":1593,"o":3.77,"t":"2024-12-24T05:00:00Z","v":136682,"vw":3.733465},{"c":4.1,"h":4.12,"l":3.78,"n":3857,"o":3.78,"t":"2024-12-26T05:00:00Z","v":568154,"vw":3.992861},{"c":4.1,"h":4.2957,"l":4,"n":4728,"o":4.15,"t":"2024-12-27T05:00:00Z","v":496063,"vw":4.113969},{"c":4.08,"h":4.09,"l":3.86,"n":3539,"o":4.03,"t":"2024-12-30T05:00:00Z","v":350200,"vw":4.00451},{"c":4.12,"h":4.139,"l":3.95,"n":3666,"o":4.1,"t":"2024-12-31T05:00:00Z","v":349185,"vw":4.042517},{"c":4.07,"h":4.2882,"l":3.98,"n":4040,"o":4.17,"t":"2025-01-02T05:00:00Z","v":397584,"vw":4.136636},{"c":4.23,"h":4.26,"l":4.025,"n":4176,"o":4.08,"t":"2025-01-03T05:00:00Z","v":446015,"vw":4.134245},{"c":4.19,"h":4.33,"l":4.14,"n":5600,"o":4.3,"t":"2025-01-06T05:00:00Z","v":594731,"vw":4.243897},{"c":4.47,"h":4.49,"l":4.2,"n":7596,"o":4.23,"t":"2025-01-07T05:00:00Z","v":791498,"vw":4.360388},{"c":4.02,"h":4.4,"l":3.83,"n":4940,"o":4.4,"t":"2025-01-08T05:00:00Z","v":628281,"vw":3.987928},{"c":3.77,"h":4.06,"l":3.73,"n":3655,"o":4.06,"t":"2025-01-10T05:00:00Z","v":425959,"vw":3.816271},{"c":3.55,"h":3.7299,"l":3.5,"n":3018,"o":3.72,"t":"2025-01-13T05:00:00Z","v":393786,"vw":3.58709},{"c":3.46,"h":3.64,"l":3.39,"n":3718,"o":3.5,"t":"2025-01-14T05:00:00Z","v":377954,"vw":3.467447},{"c":3.47,"h":3.5899,"l":3.38,"n":3387,"o":3.45,"t":"2025-01-15T05:00:00Z","v":354088,"vw":3.469501},{"c":3.54,"h":3.59,"l":3.44,"n":2414,"o":3.49,"t":"2025-01-16T05:00:00Z","v":158897,"vw":3.527907},{"c":3.51,"h":3.62,"l":3.51,"n":1750,"o":3.6,"t":"2025-01-17T05:00:00Z","v":120509,"vw":3.565074},{"c":3.78,"h":3.8099,"l":3.52,"n":4733,"o":3.52,"t":"2025-01-21T05:00:00Z","v":523487,"vw":3.712071},{"c":3.99,"h":4.02,"l":3.81,"n":3180,"o":3.83,"t":"2025-01-22T05:00:00Z","v":483837,"vw":3.937325},{"c":3.99,"h":4.02,"l":3.89,"n":2090,"o":3.96,"t":"2025-01-23T05:00:00Z","v":196080,"vw":3.958385},{"c":3.94,"h":4.0295,"l":3.88,"n":2705,"o":4,"t":"2025-01-24T05:00:00Z","v":261268,"vw":3.947063},{"c":3.75,"h":3.85,"l":3.6901,"n":2980,"o":3.85,"t":"2025-01-27T05:00:00Z","v":307889,"vw":3.741849},{"c":3.73,"h":3.78,"l":3.6613,"n":2660,"o":3.74,"t":"2025-01-28T05:00:00Z","v":275678,"vw":3.724803},{"c":3.76,"h":3.79,"l":3.65,"n":2771,"o":3.75,"t":"2025-01-29T05:00:00Z","v":185885,"vw":3.749556},{"c":3.87,"h":3.88,"l":3.79,"n":1649,"o":3.79,"t":"2025-01-30T05:00:00Z","v":120146,"vw":3.843386},{"c":3.93,"h":3.9732,"l":3.89,"n":3001,"o":3.9,"t":"2025-01-31T05:00:00Z","v":330284,"vw":3.923949},{"c":3.76,"h":3.8,"l":3.64,"n":3282,"o":3.73,"t":"2025-02-03T05:00:00Z","v":301987,"vw":3.748421},{"c":4.055,"h":4.065,"l":3.76,"n":3647,"o":3.77,"t":"2025-02-04T05:00:00Z","v":316105,"vw":3.959495},{"c":4.19,"h":4.27,"l":4.03,"n":4320,"o":4.03,"t":"2025-02-05T05:00:00Z","v":482964,"vw":4.186465},{"c":4.2,"h":4.2,"l":3.98,"n":5246,"o":4.19,"t":"2025-02-06T05:00:00Z","v":563779,"vw":4.112441},{"c":3.18,"h":3.69,"l":3.12,"n":9993,"o":3.53,"t":"2025-02-07T05:00:00Z","v":1698834,"vw":3.236199},{"c":3.12,"h":3.26,"l":3.0602,"n":5491,"o":3.2,"t":"2025-02-10T05:00:00Z","v":775129,"vw":3.171599},{"c":3.01,"h":3.1197,"l":2.93,"n":5100,"o":3.09,"t":"2025-02-11T05:00:00Z","v":644028,"vw":3.010773},{"c":3.03,"h":3.1,"l":2.94,"n":5054,"o":2.97,"t":"2025-02-12T05:00:00Z","v":660297,"vw":3.026366},{"c":3.05,"h":3.065,"l":2.96,"n":3320,"o":3.03,"t":"2025-02-13T05:00:00Z","v":453027,"vw":3.02412},{"c":2.96,"h":3.065,"l":2.93,"n":2890,"o":3.06,"t":"2025-02-14T05:00:00Z","v":420476,"vw":2.984084},{"c":2.955,"h":3.05,"l":2.88,"n":3935,"o":2.98,"t":"2025-02-18T05:00:00Z","v":484599,"vw":2.964155},{"c":3.04,"h":3.07,"l":2.97,"n":2925,"o":3,"t":"2025-02-19T05:00:00Z","v":330158,"vw":3.031231},{"c":3.05,"h":3.08,"l":2.96,"n":2833,"o":3.05,"t":"2025-02-20T05:00:00Z","v":316351,"vw":3.0133},{"c":2.91,"h":3.08,"l":2.88,"n":3288,"o":3.06,"t":"2025-02-21T05:00:00Z","v":361282,"vw":2.946394},{"c":2.86,"h":3.0617,"l":2.84,"n":2345,"o":2.96,"t":"2025-02-24T05:00:00Z","v":287336,"vw":2.884646},{"c":2.81,"h":2.8583,"l":2.7,"n":4503,"o":2.85,"t":"2025-02-25T05:00:00Z","v":619149,"vw":2.770849},{"c":2.72,"h":2.88,"l":2.7,"n":3515,"o":2.83,"t":"2025-02-26T05:00:00Z","v":444573,"vw":2.78153},{"c":2.6,"h":2.76,"l":2.585,"n":2120,"o":2.73,"t":"2025-02-27T05:00:00Z","v":314257,"vw":2.666545},{"c":2.56,"h":2.635,"l":2.51,"n":2967,"o":2.6,"t":"2025-02-28T05:00:00Z","v":520906,"vw":2.551854},{"c":2.52,"h":2.748,"l":2.5,"n":4877,"o":2.65,"t":"2025-03-03T05:00:00Z","v":593724,"vw":2.592689},{"c":2.75,"h":2.77,"l":2.51,"n":4380,"o":2.56,"t":"2025-03-04T05:00:00Z","v":648256,"vw":2.676866},{"c":2.7,"h":2.84,"l":2.64,"n":2856,"o":2.84,"t":"2025-03-05T05:00:00Z","v":303310,"vw":2.692126},{"c":2.74,"h":2.74,"l":2.64,"n":3153,"o":2.69,"t":"2025-03-06T05:00:00Z","v":296994,"vw":2.707542},{"c":2.81,"h":2.82,"l":2.68,"n":2844,"o":2.77,"t":"2025-03-07T05:00:00Z","v":302464,"vw":2.759199},{"c":2.63,"h":2.8199,"l":2.6,"n":3397,"o":2.78,"t":"2025-03-10T04:00:00Z","v":341172,"vw":2.691432},{"c":2.64,"h":2.6798,"l":2.55,"n":1868,"o":2.64,"t":"2025-03-11T04:00:00Z","v":187686,"vw":2.625801},{"c":2.69,"h":2.7,"l":2.615,"n":2800,"o":2.62,"t":"2025-03-12T04:00:00Z","v":251507,"vw":2.657873},{"c":2.6,"h":2.695,"l":2.58,"n":2557,"o":2.67,"t":"2025-03-13T04:00:00Z","v":191470,"vw":2.623525},{"c":2.71,"h":2.76,"l":2.62,"n":2791,"o":2.63,"t":"2025-03-14T04:00:00Z","v":227371,"vw":2.717083},{"c":2.8,"h":2.86,"l":2.7,"n":3405,"o":2.74,"t":"2025-03-17T04:00:00Z","v":427188,"vw":2.792679},{"c":2.77,"h":2.81,"l":2.7,"n":2293,"o":2.8,"t":"2025-03-18T04:00:00Z","v":294676,"vw":2.764838},{"c":2.81,"h":2.83,"l":2.75,"n":1518,"o":2.78,"t":"2025-03-19T04:00:00Z","v":156160,"vw":2.780347},{"c":2.755,"h":2.8025,"l":2.74,"n":1470,"o":2.76,"t":"2025-03-20T04:00:00Z","v":147006,"vw":2.761884},{"c":2.71,"h":2.775,"l":2.67,"n":1728,"o":2.76,"t":"2025-03-21T04:00:00Z","v":140824,"vw":2.725579},{"c":2.76,"h":2.7895,"l":2.735,"n":1451,"o":2.78,"t":"2025-03-24T04:00:00Z","v":165695,"vw":2.759528},{"c":2.69,"h":2.77,"l":2.66,"n":1959,"o":2.76,"t":"2025-03-25T04:00:00Z","v":153186,"vw":2.697885},{"c":2.61,"h":2.709,"l":2.585,"n":1619,"o":2.69,"t":"2025-03-26T04:00:00Z","v":159147,"vw":2.622409},{"c":2.59,"h":2.7,"l":2.58,"n":1125,"o":2.7,"t":"2025-03-27T04:00:00Z","v":104727,"vw":2.609603},{"c":2.52,"h":2.6545,"l":2.5,"n":2041,"o":2.63,"t":"2025-03-28T04:00:00Z","v":211104,"vw":2.537164},{"c":2.49,"h":2.57,"l":2.46,"n":2960,"o":2.5,"t":"2025-03-31T04:00:00Z","v":292645,"vw":2.504961},{"c":2.435,"h":2.51,"l":2.41,"n":2356,"o":2.51,"t":"2025-04-01T04:00:00Z","v":194440,"vw":2.43947},{"c":2.46,"h":2.5578,"l":2.41,"n":1670,"o":2.42,"t":"2025-04-02T04:00:00Z","v":155593,"vw":2.466433},{"c":2.155,"h":2.3999,"l":2.15,"n":2247,"o":2.37,"t":"2025-04-03T04:00:00Z","v":321094,"vw":2.221876},{"c":2.01,"h":2.15,"l":1.915,"n":2637,"o":2.15,"t":"2025-04-04T04:00:00Z","v":428330,"vw":1.994173},{"c":1.99,"h":2.1107,"l":1.93,"n":1414,"o":1.95,"t":"2025-04-07T04:00:00Z","v":213013,"vw":1.98364},{"c":1.96,"h":2.14,"l":1.91,"n":1621,"o":2.09,"t":"2025-04-08T04:00:00Z","v":316833,"vw":2.023056},{"c":2.17,"h":2.22,"l":1.9221,"n":1850,"o":1.95,"t":"2025-04-09T04:00:00Z","v":274569,"vw":2.119284},{"c":2.05,"h":2.165,"l":1.97,"n":1953,"o":2.15,"t":"2025-04-10T04:00:00Z","v":288406,"vw":2.029949},{"c":2.04,"h":2.106,"l":1.97,"n":1570,"o":2.07,"t":"2025-04-11T04:00:00Z","v":163033,"vw":2.03312},{"c":2.05,"h":2.14,"l":2,"n":1752,"o":2.1,"t":"2025-04-14T04:00:00Z","v":301045,"vw":2.049404},{"c":2.035,"h":2.1,"l":2,"n":1440,"o":2.06,"t":"2025-04-15T04:00:00Z","v":190539,"vw":2.037398},{"c":2.05,"h":2.05,"l":1.985,"n":1295,"o":2.02,"t":"2025-04-16T04:00:00Z","v":181158,"vw":2.009737},{"c":2.05,"h":2.12,"l":2.025,"n":854,"o":2.1,"t":"2025-04-17T04:00:00Z","v":125462,"vw":2.051671},{"c":2.05,"h":2.05,"l":1.98,"n":716,"o":2.04,"t":"2025-04-21T04:00:00Z","v":113047,"vw":2.016039},{"c":2.09,"h":2.105,"l":2.06,"n":818,"o":2.08,"t":"2025-04-22T04:00:00Z","v":94924,"vw":2.087033},{"c":2.11,"h":2.2,"l":2.095,"n":1208,"o":2.12,"t":"2025-04-23T04:00:00Z","v":242631,"vw":2.132704},{"c":2.22,"h":2.22,"l":2.06,"n":1196,"o":2.1,"t":"2025-04-24T04:00:00Z","v":190117,"vw":2.167574},{"c":2.185,"h":2.22,"l":2.125,"n":1748,"o":2.22,"t":"2025-04-25T04:00:00Z","v":153336,"vw":2.166009},{"c":2.12,"h":2.19,"l":2.1,"n":1171,"o":2.18,"t":"2025-04-28T04:00:00Z","v":170682,"vw":2.134677},{"c":2.15,"h":2.2,"l":2.08,"n":3098,"o":2.14,"t":"2025-04-29T04:00:00Z","v":477402,"vw":2.148397},{"c":2.13,"h":2.15,"l":2.07,"n":1822,"o":2.11,"t":"2025-04-30T04:00:00Z","v":241084,"vw":2.109521},{"c":2.18,"h":2.23,"l":2.13,"n":1974,"o":2.14,"t":"2025-05-01T04:00:00Z","v":250497,"vw":2.180981},{"c":2.25,"h":2.26,"l":2.16,"n":2048,"o":2.18,"t":"2025-05-02T04:00:00Z","v":273561,"vw":2.212898},{"c":2.21,"h":2.3,"l":2.2,"n":1601,"o":2.3,"t":"2025-05-05T04:00:00Z","v":241802,"vw":2.240307},{"c":2.15,"h":2.2699,"l":2.14,"n":1449,"o":2.2,"t":"2025-05-06T04:00:00Z","v":131001,"vw":2.166212},{"c":2.13,"h":2.21,"l":2.1,"n":1903,"o":2.15,"t":"2025-05-07T04:00:00Z","v":153526,"vw":2.130903},{"c":2.27,"h":2.29,"l":2.13,"n":2177,"o":2.14,"t":"2025-05-08T04:00:00Z","v":249005,"vw":2.233953},{"c":2.1,"h":2.295,"l":2.04,"n":3481,"o":2.225,"t":"2025-05-09T04:00:00Z","v":482758,"vw":2.101249},{"c":2.045,"h":2.2198,"l":2.04,"n":1867,"o":2.19,"t":"2025-05-12T04:00:00Z","v":342667,"vw":2.082238},{"c":2.14,"h":2.17,"l":2.03,"n":2117,"o":2.05,"t":"2025-05-13T04:00:00Z","v":358450,"vw":2.106711},{"c":2.35,"h":2.35,"l":2.13,"n":4125,"o":2.18,"t":"2025-05-14T04:00:00Z","v":572284,"vw":2.255402},{"c":2.27,"h":2.35,"l":2.21,"n":1758,"o":2.33,"t":"2025-05-15T04:00:00Z","v":248293,"vw":2.275929},{"c":2.335,"h":2.35,"l":2.21,"n":1778,"o":2.31,"t":"2025-05-16T04:00:00Z","v":202830,"vw":2.278677},{"c":2.31,"h":2.32,"l":2.2542,"n":794,"o":2.3,"t":"2025-05-19T04:00:00Z","v":129498,"vw":2.296619},{"c":2.27,"h":2.35,"l":2.245,"n":896,"o":2.31,"t":"2025-05-20T04:00:00Z","v":164780,"vw":2.290982},{"c":2.22,"h":2.29,"l":2.21,"n":931,"o":2.27,"t":"2025-05-21T04:00:00Z","v":136133,"vw":2.2398},{"c":2.24,"h":2.29,"l":2.2,"n":1394,"o":2.23,"t":"2025-05-22T04:00:00Z","v":236703,"vw":2.242386},{"c":2.17,"h":2.21,"l":2.13,"n":922,"o":2.21,"t":"2025-05-23T04:00:00Z","v":110801,"vw":2.168726},{"c":2.25,"h":2.31,"l":2.2,"n":2034,"o":2.3,"t":"2025-05-27T04:00:00Z","v":316819,"vw":2.26281},{"c":2.2,"h":2.3001,"l":2.18,"n":1994,"o":2.3,"t":"2025-05-28T04:00:00Z","v":322318,"vw":2.221852},{"c":2.2,"h":2.25,"l":2.17,"n":2308,"o":2.22,"t":"2025-05-29T04:00:00Z","v":286082,"vw":2.199473},{"c":2.19,"h":2.2,"l":2.13,"n":1132,"o":2.2,"t":"2025-05-30T04:00:00Z","v":181402,"vw":2.171166},{"c":2.145,"h":2.18,"l":2.12,"n":1309,"o":2.17,"t":"2025-06-02T04:00:00Z","v":257829,"vw":2.146902},{"c":2.2,"h":2.24,"l":2.13,"n":2230,"o":2.15,"t":"2025-06-03T04:00:00Z","v":439679,"vw":2.195567},{"c":2.34,"h":2.36,"l":2.22,"n":2191,"o":2.22,"t":"2025-06-04T04:00:00Z","v":301295,"vw":2.301237},{"c":2.32,"h":2.3597,"l":2.29,"n":1389,"o":2.35,"t":"2025-06-05T04:00:00Z","v":211298,"vw":2.328645},{"c":2.3,"h":2.367,"l":2.28,"n":1586,"o":2.34,"t":"2025-06-06T04:00:00Z","v":261706,"vw":2.31637},{"c":2.44,"h":2.48,"l":2.31,"n":1532,"o":2.32,"t":"2025-06-09T04:00:00Z","v":289954,"vw":2.415041},{"c":2.36,"h":2.4797,"l":2.28,"n":1623,"o":2.45,"t":"2025-06-10T04:00:00Z","v":275317,"vw":2.363551},{"c":2.48,"h":2.55,"l":2.3286,"n":1822,"o":2.39,"t":"2025-06-11T04:00:00Z","v":319728,"vw":2.481452},{"c":2.46,"h":2.51,"l":2.37,"n":1427,"o":2.47,"t":"2025-06-12T04:00:00Z","v":242966,"vw":2.457641},{"c":2.34,"h":2.44,"l":2.34,"n":1087,"o":2.42,"t":"2025-06-13T04:00:00Z","v":227704,"vw":2.379634},{"c":2.47,"h":2.5,"l":2.339,"n":1333,"o":2.36,"t":"2025-06-16T04:00:00Z","v":227740,"vw":2.438973},{"c":2.53,"h":2.62,"l":2.4184,"n":1729,"o":2.44,"t":"2025-06-17T04:00:00Z","v":421826,"vw":2.532053},{"c":2.54,"h":2.6,"l":2.4872,"n":1401,"o":2.5,"t":"2025-06-18T04:00:00Z","v":206536,"vw":2.554153},{"c":2.52,"h":2.5899,"l":2.5,"n":1097,"o":2.57,"t":"2025-06-20T04:00:00Z","v":181809,"vw":2.534257},{"c":2.47,"h":2.54,"l":2.43,"n":1347,"o":2.51,"t":"2025-06-23T04:00:00Z","v":187066,"vw":2.490715},{"c":2.58,"h":2.6,"l":2.48,"n":1255,"o":2.48,"t":"2025-06-24T04:00:00Z","v":188780,"vw":2.556579},{"c":2.56,"h":2.602,"l":2.5157,"n":1443,"o":2.59,"t":"2025-06-25T04:00:00Z","v":110661,"vw":2.55906},{"c":2.88,"h":2.9,"l":2.6101,"n":3070,"o":2.64,"t":"2025-06-26T04:00:00Z","v":622076,"vw":2.784727},{"c":3.01,"h":3.02,"l":2.88,"n":3300,"o":2.91,"t":"2025-06-27T04:00:00Z","v":780078,"vw":2.972752},{"c":2.87,"h":3.06,"l":2.8504,"n":2107,"o":3.05,"t":"2025-06-30T04:00:00Z","v":379243,"vw":2.951342},{"c":2.82,"h":2.92,"l":2.76,"n":2126,"o":2.88,"t":"2025-07-01T04:00:00Z","v":412582,"vw":2.809316},{"c":2.88,"h":2.888,"l":2.765,"n":1481,"o":2.82,"t":"2025-07-02T04:00:00Z","v":232827,"vw":2.839556},{"c":3.01,"h":3.07,"l":2.89,"n":1137,"o":2.89,"t":"2025-07-03T04:00:00Z","v":251740,"vw":2.988868},{"c":3.08,"h":3.12,"l":2.95,"n":2416,"o":3.03,"t":"2025-07-07T04:00:00Z","v":332703,"vw":3.051096},{"c":3.03,"h":3.12,"l":3,"n":1436,"o":3.08,"t":"2025-07-08T04:00:00Z","v":321197,"vw":3.039796},{"c":3.03,"h":3.05,"l":2.9366,"n":1831,"o":3.04,"t":"2025-07-09T04:00:00Z","v":242846,"vw":3.00545},{"c":3.03,"h":3.11,"l":2.9503,"n":1517,"o":3.02,"t":"2025-07-10T04:00:00Z","v":243751,"vw":3.037423},{"c":3.02,"h":3.0699,"l":2.92,"n":1326,"o":3.02,"t":"2025-07-11T04:00:00Z","v":206842,"vw":2.993031},{"c":2.98,"h":3.0499,"l":2.95,"n":1430,"o":3.02,"t":"2025-07-14T04:00:00Z","v":121140,"vw":3.00512},{"c":3.15,"h":3.22,"l":2.984,"n":1813,"o":3,"t":"2025-07-15T04:00:00Z","v":303981,"vw":3.122393},{"c":3.13,"h":3.21,"l":3.0833,"n":1359,"o":3.2,"t":"2025-07-16T04:00:00Z","v":207129,"vw":3.135849},{"c":3.19,"h":3.22,"l":3.13,"n":1277,"o":3.15,"t":"2025-07-17T04:00:00Z","v":164496,"vw":3.178409},{"c":3.25,"h":3.32,"l":3.1804,"n":1401,"o":3.23,"t":"2025-07-18T04:00:00Z","v":257215,"vw":3.26151},{"c":3.2,"h":3.3773,"l":3.2,"n":2253,"o":3.3,"t":"2025-07-21T04:00:00Z","v":321226,"vw":3.279757},{"c":3.15,"h":3.27,"l":3.08,"n":1421,"o":3.2,"t":"2025-07-22T04:00:00Z","v":232356,"vw":3.171274},{"c":3.215,"h":3.26,"l":3.1644,"n":2026,"o":3.2,"t":"2025-07-23T04:00:00Z","v":142715,"vw":3.20447},{"c":3.22,"h":3.29,"l":3.15,"n":1552,"o":3.2,"t":"2025-07-24T04:00:00Z","v":131454,"vw":3.212399},{"c":3.2,"h":3.25,"l":3.18,"n":1140,"o":3.24,"t":"2025-07-25T04:00:00Z","v":90507,"vw":3.204577},{"c":3.33,"h":3.3926,"l":3.21,"n":1274,"o":3.23,"t":"2025-07-28T04:00:00Z","v":244366,"vw":3.30081},{"c":3.22,"h":3.4,"l":3.18,"n":1592,"o":3.33,"t":"2025-07-29T04:00:00Z","v":327586,"vw":3.284898},{"c":3.17,"h":3.26,"l":3.14,"n":1583,"o":3.22,"t":"2025-07-30T04:00:00Z","v":156126,"vw":3.182939},{"c":3.21,"h":3.25,"l":3.15,"n":2121,"o":3.2,"t":"2025-07-31T04:00:00Z","v":222342,"vw":3.193368},{"c":2.94,"h":3.19,"l":2.9,"n":2110,"o":3.15,"t":"2025-08-01T04:00:00Z","v":359034,"vw":2.994805},{"c":3.1,"h":3.16,"l":2.91,"n":1412,"o":2.95,"t":"2025-08-04T04:00:00Z","v":165453,"vw":3.063634},{"c":3.03,"h":3.16,"l":2.97,"n":1278,"o":3.1,"t":"2025-08-05T04:00:00Z","v":128106,"vw":3.047272},{"c":3.01,"h":3.04,"l":2.91,"n":1810,"o":3.01,"t":"2025-08-06T04:00:00Z","v":192193,"vw":2.965075},{"c":2.97,"h":3.06,"l":2.91,"n":1512,"o":3.03,"t":"2025-08-07T04:00:00Z","v":133505,"vw":2.956187},{"c":2.99,"h":3.06,"l":2.94,"n":602,"o":3,"t":"2025-08-08T04:00:00Z","v":81808,"vw":2.990136},{"c":2.95,"h":3.0458,"l":2.92,"n":713,"o":3.03,"t":"2025-08-11T04:00:00Z","v":113099,"vw":2.992839},{"c":3.04,"h":3.0816,"l":2.952,"n":1322,"o":2.98,"t":"2025-08-12T04:00:00Z","v":243348,"vw":3.016329},{"c":3.01,"h":3.0774,"l":2.9807,"n":1170,"o":2.99,"t":"2025-08-13T04:00:00Z","v":111411,"vw":3.022847},{"c":2.97,"h":3.0499,"l":2.9,"n":1856,"o":2.99,"t":"2025-08-14T04:00:00Z","v":117559,"vw":2.951973},{"c":2.89,"h":2.9993,"l":2.855,"n":1587,"o":2.96,"t":"2025-08-15T04:00:00Z","v":190981,"vw":2.895348},{"c":3.43,"h":3.58,"l":3.06,"n":6101,"o":3.06,"t":"2025-08-18T04:00:00Z","v":1391779,"vw":3.397543},{"c":3.24,"h":3.5,"l":3.23,"n":2564,"o":3.45,"t":"2025-08-19T04:00:00Z","v":370737,"vw":3.351457},{"c":3.23,"h":3.3873,"l":3.1,"n":2119,"o":3.36,"t":"2025-08-20T04:00:00Z","v":311782,"vw":3.223605},{"c":3.44,"h":3.51,"l":3.19,"n":3328,"o":3.22,"t":"2025-08-21T04:00:00Z","v":578338,"vw":3.417439},{"c":3.47,"h":3.5399,"l":3.38,"n":3642,"o":3.52,"t":"2025-08-22T04:00:00Z","v":543325,"vw":3.451078},{"c":3.65,"h":3.73,"l":3.41,"n":3448,"o":3.48,"t":"2025-08-25T04:00:00Z","v":560050,"vw":3.629548},{"c":3.68,"h":3.73,"l":3.6,"n":2026,"o":3.7,"t":"2025-08-26T04:00:00Z","v":248462,"vw":3.674346},{"c":3.71,"h":3.87,"l":3.58,"n":5432,"o":3.68,"t":"2025-08-27T04:00:00Z","v":1033741,"vw":3.766294},{"c":4.65,"h":4.69,"l":3.86,"n":16925,"o":3.86,"t":"2025-08-28T04:00:00Z","v":3681040,"vw":4.34972},{"c":4.965,"h":4.98,"l":4.5,"n":9523,"o":4.56,"t":"2025-08-29T04:00:00Z","v":1323464,"vw":4.793297},{"c":4.7,"h":5.06,"l":4.645,"n":7988,"o":4.85,"t":"2025-09-02T04:00:00Z","v":1109726,"vw":4.880272},{"c":4.6,"h":4.78,"l":4.57,"n":5142,"o":4.7,"t":"2025-09-03T04:00:00Z","v":550751,"vw":4.649333},{"c":4.52,"h":4.605,"l":4.42,"n":4401,"o":4.57,"t":"2025-09-04T04:00:00Z","v":473645,"vw":4.511482},{"c":4.72,"h":4.74,"l":4.46,"n":3099,"o":4.52,"t":"2025-09-05T04:00:00Z","v":379534,"vw":4.607202},{"c":4.77,"h":4.79,"l":4.61,"n":3710,"o":4.75,"t":"2025-09-08T04:00:00Z","v":366156,"vw":4.722234},{"c":4.49,"h":4.79,"l":4.43,"n":3210,"o":4.79,"t":"2025-09-09T04:00:00Z","v":350305,"vw":4.56648},{"c":4.69,"h":4.87,"l":4.47,"n":4040,"o":4.53,"t":"2025-09-10T04:00:00Z","v":459805,"vw":4.725785},{"c":4.57,"h":4.78,"l":4.55,"n":4317,"o":4.7,"t":"2025-09-11T04:00:00Z","v":400256,"vw":4.65339},{"c":4.45,"h":4.6,"l":4.43,"n":2891,"o":4.52,"t":"2025-09-12T04:00:00Z","v":366721,"vw":4.510226},{"c":4.84,"h":4.86,"l":4.43,"n":5760,"o":4.48,"t":"2025-09-15T04:00:00Z","v":814471,"vw":4.700506},{"c":4.65,"h":4.87,"l":4.56,"n":3298,"o":4.87,"t":"2025-09-16T04:00:00Z","v":322189,"vw":4.648736},{"c":4.58,"h":4.7465,"l":4.5,"n":3086,"o":4.65,"t":"2025-09-17T04:00:00Z","v":309799,"vw":4.608617},{"c":4.69,"h":4.75,"l":4.55,"n":2969,"o":4.6,"t":"2025-09-18T04:00:00Z","v":284548,"vw":4.652838},{"c":4.77,"h":4.84,"l":4.6517,"n":3185,"o":4.78,"t":"2025-09-19T04:00:00Z","v":460675,"vw":4.748146},{"c":4.92,"h":4.99,"l":4.57,"n":3905,"o":4.71,"t":"2025-09-22T04:00:00Z","v":558241,"vw":4.823613},{"c":4.79,"h":5,"l":4.73,"n":3976,"o":4.96,"t":"2025-09-23T04:00:00Z","v":410659,"vw":4.802413},{"c":4.71,"h":4.96,"l":4.62,"n":2995,"o":4.8,"t":"2025-09-24T04:00:00Z","v":456994,"vw":4.728647},{"c":4.61,"h":4.6883,"l":4.48,"n":2387,"o":4.68,"t":"2025-09-25T04:00:00Z","v":282844,"vw":4.581082},{"c":4.56,"h":4.68,"l":4.5167,"n":2110,"o":4.61,"t":"2025-09-26T04:00:00Z","v":147983,"vw":4.581861},{"c":4.49,"h":4.6,"l":4.47,"n":2529,"o":4.58,"t":"2025-09-29T04:00:00Z","v":202501,"vw":4.514006},{"c":4.57,"h":4.67,"l":4.42,"n":2333,"o":4.55,"t":"2025-09-30T04:00:00Z","v":211783,"vw":4.531467},{"c":4.59,"h":4.6599,"l":4.5166,"n":2881,"o":4.6,"t":"2025-10-01T04:00:00Z","v":227082,"vw":4.603383},{"c":5.33,"h":5.35,"l":4.69,"n":7707,"o":4.7,"t":"2025-10-02T04:00:00Z","v":1544500,"vw":5.089982},{"c":5.25,"h":5.45,"l":5.13,"n":6339,"o":5.385,"t":"2025-10-03T04:00:00Z","v":655665,"vw":5.260372},{"c":5.14,"h":5.25,"l":5.04,"n":4203,"o":5.25,"t":"2025-10-06T04:00:00Z","v":370151,"vw":5.126399},{"c":4.99,"h":5.25,"l":4.86,"n":3084,"o":5.15,"t":"2025-10-07T04:00:00Z","v":366687,"vw":5.001932},{"c":5,"h":5.15,"l":4.95,"n":2907,"o":5.05,"t":"2025-10-08T04:00:00Z","v":222788,"vw":5.00988},{"c":5.64,"h":5.68,"l":5,"n":7633,"o":5.1,"t":"2025-10-09T04:00:00Z","v":1037999,"vw":5.414166},{"c":4.91,"h":5.72,"l":4.85,"n":5895,"o":5.7,"t":"2025-10-10T04:00:00Z","v":812501,"vw":5.198751},{"c":5.03,"h":5.13,"l":4.91,"n":3318,"o":5.07,"t":"2025-10-13T04:00:00Z","v":313087,"vw":5.035795},{"c":5.33,"h":5.36,"l":4.91,"n":3996,"o":4.98,"t":"2025-10-14T04:00:00Z","v":335905,"vw":5.211376},{"c":5.16,"h":5.455,"l":5.11,"n":3557,"o":5.42,"t":"2025-10-15T04:00:00Z","v":274708,"vw":5.241998},{"c":4.94,"h":5.3383,"l":4.935,"n":3188,"o":5.18,"t":"2025-10-16T04:00:00Z","v":398304,"vw":5.091402},{"c":4.69,"h":4.96,"l":4.63,"n":4722,"o":4.86,"t":"2025-10-17T04:00:00Z","v":482908,"vw":4.741417},{"c":4.79,"h":4.905,"l":4.7,"n":2563,"o":4.7,"t":"2025-10-20T04:00:00Z","v":276083,"vw":4.819334},{"c":4.72,"h":4.905,"l":4.71,"n":3741,"o":4.85,"t":"2025-10-21T04:00:00Z","v":296249,"vw":4.767575},{"c":4.53,"h":4.69,"l":4.37,"n":4393,"o":4.69,"t":"2025-10-22T04:00:00Z","v":333090,"vw":4.493702},{"c":4.74,"h":4.85,"l":4.53,"n":2747,"o":4.56,"t":"2025-10-23T04:00:00Z","v":248966,"vw":4.754163},{"c":5.02,"h":5.05,"l":4.67,"n":4488,"o":4.67,"t":"2025-10-24T04:00:00Z","v":296845,"vw":4.984011},{"c":5.04,"h":5.14,"l":4.9601,"n":2614,"o":5.07,"t":"2025-10-27T04:00:00Z","v":178028,"vw":5.028676},{"c":5.11,"h":5.22,"l":5.03,"n":3845,"o":5.11,"t":"2025-10-28T04:00:00Z","v":228925,"vw":5.131695},{"c":5,"h":5.22,"l":4.97,"n":4829,"o":5.1,"t":"2025-10-29T04:00:00Z","v":299039,"vw":5.090761},{"c":5.09,"h":5.12,"l":4.9,"n":3237,"o":4.98,"t":"2025-10-30T04:00:00Z","v":238238,"vw":5.015005},{"c":4.93,"h":5.13,"l":4.8801,"n":2281,"o":5.08,"t":"2025-10-31T04:00:00Z","v":167325,"vw":4.990848},{"c":4.92,"h":5.07,"l":4.81,"n":2553,"o":5,"t":"2025-11-03T05:00:00Z","v":183414,"vw":4.909007},{"c":4.66,"h":4.87,"l":4.58,"n":2681,"o":4.87,"t":"2025-11-04T05:00:00Z","v":239697,"vw":4.676131},{"c":4.65,"h":4.715,"l":4.52,"n":3070,"o":4.66,"t":"2025-11-05T05:00:00Z","v":342769,"vw":4.637333},{"c":5.08,"h":5.738,"l":5.07,"n":7364,"o":5.11,"t":"2025-11-06T05:00:00Z","v":712111,"vw":5.361252},{"c":5.03,"h":5.11,"l":4.84,"n":4864,"o":5,"t":"2025-11-07T05:00:00Z","v":318097,"vw":4.971055},{"c":5.01,"h":5.42,"l":5,"n":4124,"o":5.14,"t":"2025-11-10T05:00:00Z","v":330898,"vw":5.179063},{"c":5.07,"h":5.07,"l":4.88,"n":3639,"o":4.95,"t":"2025-11-11T05:00:00Z","v":184825,"vw":4.989686},{"c":5.19,"h":5.248,"l":5.09,"n":2975,"o":5.09,"t":"2025-11-12T05:00:00Z","v":205060,"vw":5.174791},{"c":4.9,"h":5.205,"l":4.83,"n":3506,"o":5.15,"t":"2025-11-13T05:00:00Z","v":219737,"vw":4.941864},{"c":4.77,"h":4.9,"l":4.7,"n":3271,"o":4.73,"t":"2025-11-14T05:00:00Z","v":178447,"vw":4.798501},{"c":4.63,"h":4.85,"l":4.56,"n":2732,"o":4.75,"t":"2025-11-17T05:00:00Z","v":188813,"vw":4.694607},{"c":4.48,"h":4.63,"l":4.4,"n":3865,"o":4.57,"t":"2025-11-18T05:00:00Z","v":350464,"vw":4.514815},{"c":4.62,"h":4.72,"l":4.47,"n":3032,"o":4.47,"t":"2025-11-19T05:00:00Z","v":149834,"vw":4.619808},{"c":4.54,"h":4.89,"l":4.4733,"n":3807,"o":4.78,"t":"2025-11-20T05:00:00Z","v":225143,"vw":4.618406},{"c":4.55,"h":4.63,"l":4.45,"n":2979,"o":4.5,"t":"2025-11-21T05:00:00Z","v":256136,"vw":4.51935},{"c":4.83,"h":4.88,"l":4.56,"n":3146,"o":4.61,"t":"2025-11-24T05:00:00Z","v":210505,"vw":4.788202},{"c":4.85,"h":4.85,"l":4.6816,"n":1891,"o":4.83,"t":"2025-11-25T05:00:00Z","v":84892,"vw":4.797972},{"c":4.95,"h":5,"l":4.83,"n":2618,"o":4.89,"t":"2025-11-26T05:00:00Z","v":262702,"vw":4.949528},{"c":5.12,"h":5.185,"l":4.98,"n":2368,"o":4.98,"t":"2025-11-28T05:00:00Z","v":154128,"vw":5.1195},{"c":5.21,"h":5.47,"l":4.882,"n":3257,"o":5.02,"t":"2025-12-01T05:00:00Z","v":354022,"vw":5.259758},{"c":5.37,"h":5.6,"l":5.17,"n":6861,"o":5.2,"t":"2025-12-02T05:00:00Z","v":1199418,"vw":5.444888},{"c":5.62,"h":5.89,"l":5.18,"n":6326,"o":5.64,"t":"2025-12-03T05:00:00Z","v":687335,"vw":5.440832},{"c":5.62,"h":5.68,"l":5.4546,"n":3696,"o":5.6,"t":"2025-12-04T05:00:00Z","v":292343,"vw":5.585175},{"c":5.55,"h":5.6799,"l":5.47,"n":2423,"o":5.59,"t":"2025-12-05T05:00:00Z","v":194068,"vw":5.552868},{"c":5.81,"h":5.915,"l":5.56,"n":4018,"o":5.56,"t":"2025-12-08T05:00:00Z","v":470771,"vw":5.787495},{"c":5.91,"h":5.98,"l":5.73,"n":3963,"o":5.83,"t":"2025-12-09T05:00:00Z","v":262096,"vw":5.906553},{"c":5.83,"h":5.92,"l":5.73,"n":4506,"o":5.91,"t":"2025-12-10T05:00:00Z","v":276785,"vw":5.826211},{"c":6.58,"h":6.75,"l":5.82,"n":9068,"o":5.83,"t":"2025-12-11T05:00:00Z","v":1133351,"vw":6.484522},{"c":6.28,"h":6.55,"l":6.0663,"n":5651,"o":6.51,"t":"2025-12-12T05:00:00Z","v":621047,"vw":6.268486},{"c":5.94,"h":6.3363,"l":5.9,"n":3755,"o":6.3,"t":"2025-12-15T05:00:00Z","v":300676,"vw":6.018047},{"c":5.82,"h":6.1,"l":5.81,"n":4634,"o":5.92,"t":"2025-12-16T05:00:00Z","v":319799,"vw":5.91632},{"c":5.34,"h":5.865,"l":5.3,"n":6519,"o":5.86,"t":"2025-12-17T05:00:00Z","v":666444,"vw":5.504091},{"c":5.49,"h":5.6,"l":4.945,"n":10062,"o":5.44,"t":"2025-12-18T05:00:00Z","v":1078804,"vw":5.24604},{"c":5.57,"h":5.67,"l":5.43,"n":4016,"o":5.53,"t":"2025-12-19T05:00:00Z","v":427941,"vw":5.56724},{"c":5.57,"h":5.73,"l":5.5401,"n":2384,"o":5.62,"t":"2025-12-22T05:00:00Z","v":177727,"vw":5.620846},{"c":5.75,"h":5.93,"l":5.54,"n":3210,"o":5.55,"t":"2025-12-23T05:00:00Z","v":306859,"vw":5.763808},{"c":5.75,"h":5.7882,"l":5.635,"n":1529,"o":5.7,"t":"2025-12-24T05:00:00Z","v":104520,"vw":5.723052},{"c":5.8,"h":5.83,"l":5.62,"n":2449,"o":5.76,"t":"2025-12-26T05:00:00Z","v":188562,"vw":5.744385},{"c":5.74,"h":5.85,"l":5.691,"n":2083,"o":5.7,"t":"2025-12-29T05:00:00Z","v":131888,"vw":5.741073},{"c":5.75,"h":5.93,"l":5.66,"n":2907,"o":5.75,"t":"2025-12-30T05:00:00Z","v":195521,"vw":5.790836},{"c":5.86,"h":5.89,"l":5.77,"n":2641,"o":5.78,"t":"2025-12-31T05:00:00Z","v":183521,"vw":5.844951},{"c":6.15,"h":6.34,"l":5.945,"n":5161,"o":5.95,"t":"2026-01-02T05:00:00Z","v":389953,"vw":6.177368},{"c":6.14,"h":6.34,"l":6.04,"n":5146,"o":6.25,"t":"2026-01-05T05:00:00Z","v":512297,"vw":6.17725},{"c":6.07,"h":6.285,"l":5.95,"n":4595,"o":6.14,"t":"2026-01-06T05:00:00Z","v":276733,"vw":6.10685},{"c":5.85,"h":6.165,"l":5.8,"n":5037,"o":6.09,"t":"2026-01-07T05:00:00Z","v":315392,"vw":5.921971},{"c":6.23,"h":6.63,"l":5.85,"n":11924,"o":5.85,"t":"2026-01-08T05:00:00Z","v":1347873,"vw":6.25117},{"c":6.18,"h":6.55,"l":6.07,"n":8100,"o":6.3,"t":"2026-01-09T05:00:00Z","v":836859,"vw":6.257522},{"c":6.24,"h":6.31,"l":5.9501,"n":6192,"o":6.16,"t":"2026-01-12T05:00:00Z","v":579146,"vw":6.178577},{"c":6.37,"h":6.56,"l":6.24,"n":6129,"o":6.52,"t":"2026-01-13T05:00:00Z","v":1009796,"vw":6.426038},{"c":6.45,"h":6.59,"l":5.9403,"n":10428,"o":6.445,"t":"2026-01-14T05:00:00Z","v":1218691,"vw":6.298718},{"c":6.82,"h":6.94,"l":6.62,"n":10659,"o":6.8,"t":"2026-01-15T05:00:00Z","v":1462248,"vw":6.832555},{"c":6.93,"h":6.96,"l":6.5002,"n":9344,"o":6.86,"t":"2026-01-16T05:00:00Z","v":995542,"vw":6.775436},{"c":6.51,"h":6.86,"l":6.29,"n":9863,"o":6.56,"t":"2026-01-20T05:00:00Z","v":1204512,"vw":6.606659},{"c":6.59,"h":6.75,"l":6.25,"n":10183,"o":6.6,"t":"2026-01-21T05:00:00Z","v":881774,"vw":6.503865},{"c":6.82,"h":7.14,"l":6.62,"n":9374,"o":6.62,"t":"2026-01-22T05:00:00Z","v":1145121,"vw":6.895699},{"c":6.31,"h":6.9,"l":6.27,"n":12382,"o":6.9,"t":"2026-01-23T05:00:00Z","v":1201109,"vw":6.402753},{"c":6.35,"h":6.46,"l":6.05,"n":9054,"o":6.25,"t":"2026-01-26T05:00:00Z","v":698862,"vw":6.255313},{"c":6.89,"h":6.9,"l":6.455,"n":12960,"o":6.51,"t":"2026-01-27T05:00:00Z","v":1437884,"vw":6.69085},{"c":7.16,"h":8.24,"l":6.909,"n":57762,"o":8.13,"t":"2026-01-28T05:00:00Z","v":8071891,"vw":7.416826},{"c":6.8,"h":7.2494,"l":6.6,"n":18249,"o":7.1,"t":"2026-01-29T05:00:00Z","v":2093197,"vw":6.808896},{"c":6.64,"h":7.06,"l":6.48,"n":11474,"o":6.73,"t":"2026-01-30T05:00:00Z","v":1719406,"vw":6.72351},{"c":6.8,"h":7.1,"l":6.56,"n":10311,"o":6.56,"t":"2026-02-02T05:00:00Z","v":1213870,"vw":6.940598},{"c":7.2,"h":7.21,"l":6.63,"n":28278,"o":6.93,"t":"2026-02-03T05:00:00Z","v":2795007,"vw":7.05248},{"c":6.23,"h":7.46,"l":5.96,"n":16927,"o":7.2,"t":"2026-02-04T05:00:00Z","v":2318785,"vw":6.495753},{"c":5.82,"h":6.61,"l":5.65,"n":14410,"o":6.02,"t":"2026-02-05T05:00:00Z","v":1768898,"vw":5.973479},{"c":6.18,"h":6.27,"l":5.715,"n":13236,"o":5.9,"t":"2026-02-06T05:00:00Z","v":1273987,"vw":6.026615},{"c":6.32,"h":6.3999,"l":6,"n":10654,"o":6.19,"t":"2026-02-09T05:00:00Z","v":1083914,"vw":6.215496},{"c":6.22,"h":6.42,"l":6.05,"n":9056,"o":6.33,"t":"2026-02-10T05:00:00Z","v":800316,"vw":6.247828},{"c":5.75,"h":6.43,"l":5.675,"n":10055,"o":6.32,"t":"2026-02-11T05:00:00Z","v":1038934,"vw":5.858061},{"c":5.32,"h":5.8,"l":5.27,"n":10692,"o":5.75,"t":"2026-02-12T05:00:00Z","v":1024550,"vw":5.41946},{"c":5.48,"h":5.6472,"l":5.3,"n":7136,"o":5.37,"t":"2026-02-13T05:00:00Z","v":517160,"vw":5.50949},{"c":5.41,"h":5.5455,"l":5.23,"n":5887,"o":5.35,"t":"2026-02-17T05:00:00Z","v":611422,"vw":5.435708},{"c":5.55,"h":5.6854,"l":5.3262,"n":5817,"o":5.4,"t":"2026-02-18T05:00:00Z","v":484073,"vw":5.580574},{"c":5.86,"h":5.9,"l":5.44,"n":6429,"o":5.51,"t":"2026-02-19T05:00:00Z","v":593587,"vw":5.746983},{"c":5.98,"h":6.175,"l":5.75,"n":5949,"o":5.76,"t":"2026-02-20T05:00:00Z","v":446160,"vw":6.031881},{"c":5.87,"h":6.075,"l":5.762,"n":5962,"o":5.86,"t":"2026-02-23T05:00:00Z","v":456960,"vw":5.880099},{"c":5.99,"h":6.17,"l":5.855,"n":6492,"o":5.89,"t":"2026-02-24T05:00:00Z","v":295480,"vw":5.983414},{"c":6.09,"h":6.2,"l":5.97,"n":4744,"o":6.08,"t":"2026-02-25T05:00:00Z","v":376780,"vw":6.067961},{"c":6.19,"h":6.22,"l":5.9,"n":5244,"o":6.08,"t":"2026-02-26T05:00:00Z","v":324514,"vw":6.116873},{"c":5.98,"h":6.1,"l":5.87,"n":5481,"o":6.04,"t":"2026-02-27T05:00:00Z","v":342586,"vw":5.965859},{"c":6.14,"h":6.33,"l":5.8,"n":6702,"o":5.88,"t":"2026-03-02T05:00:00Z","v":579577,"vw":6.174901},{"c":5.78,"h":5.955,"l":5.72,"n":5156,"o":5.9,"t":"2026-03-03T05:00:00Z","v":447721,"vw":5.826598},{"c":5.91,"h":5.99,"l":5.735,"n":5990,"o":5.87,"t":"2026-03-04T05:00:00Z","v":507870,"vw":5.891226},{"c":5.92,"h":6.24,"l":5.7701,"n":8279,"o":5.9,"t":"2026-03-05T05:00:00Z","v":813321,"vw":5.949556},{"c":5.65,"h":5.91,"l":5.62,"n":6108,"o":5.8,"t":"2026-03-06T05:00:00Z","v":487830,"vw":5.74127},{"c":6.25,"h":6.33,"l":5.41,"n":9824,"o":5.55,"t":"2026-03-09T04:00:00Z","v":1032582,"vw":6.030781},{"c":6.2,"h":6.86,"l":6.18,"n":17377,"o":6.44,"t":"2026-03-10T04:00:00Z","v":1945096,"vw":6.491876},{"c":6.14,"h":6.42,"l":6.06,"n":7525,"o":6.3,"t":"2026-03-11T04:00:00Z","v":737024,"vw":6.167927},{"c":6.17,"h":6.3,"l":5.882,"n":6945,"o":6.05,"t":"2026-03-12T04:00:00Z","v":718961,"vw":6.137617},{"c":6.32,"h":6.54,"l":6.21,"n":5572,"o":6.22,"t":"2026-03-13T04:00:00Z","v":597541,"vw":6.357004},{"c":6.09,"h":6.45,"l":6.01,"n":5962,"o":6.34,"t":"2026-03-16T04:00:00Z","v":533481,"vw":6.156002},{"c":6.08,"h":6.155,"l":5.95,"n":5485,"o":6.1,"t":"2026-03-17T04:00:00Z","v":507914,"vw":6.066482},{"c":5.94,"h":6.32,"l":5.925,"n":6419,"o":6.11,"t":"2026-03-18T04:00:00Z","v":449471,"vw":6.082603},{"c":6.24,"h":6.51,"l":6.0168,"n":10930,"o":6.17,"t":"2026-03-19T04:00:00Z","v":1511132,"vw":6.26358},{"c":5.42,"h":6.2292,"l":5.36,"n":8112,"o":6.19,"t":"2026-03-20T04:00:00Z","v":1061303,"vw":5.640605},{"c":5.7,"h":5.74,"l":5.4301,"n":5754,"o":5.57,"t":"2026-03-23T04:00:00Z","v":517793,"vw":5.606791},{"c":5.96,"h":5.98,"l":5.62,"n":6785,"o":5.63,"t":"2026-03-24T04:00:00Z","v":533669,"vw":5.896552},{"c":6.08,"h":6.15,"l":5.95,"n":6462,"o":6.01,"t":"2026-03-25T04:00:00Z","v":494113,"vw":6.053227},{"c":5.57,"h":6.05,"l":5.56,"n":5693,"o":5.95,"t":"2026-03-26T04:00:00Z","v":456814,"vw":5.747279},{"c":5.39,"h":5.624,"l":5.3201,"n":6691,"o":5.53,"t":"2026-03-27T04:00:00Z","v":607876,"vw":5.403496},{"c":5.04,"h":5.445,"l":4.97,"n":6459,"o":5.42,"t":"2026-03-30T04:00:00Z","v":437574,"vw":5.10744},{"c":5.24,"h":5.2751,"l":5.02,"n":5364,"o":5.15,"t":"2026-03-31T04:00:00Z","v":479274,"vw":5.13447},{"c":5.27,"h":5.46,"l":5.21,"n":5697,"o":5.34,"t":"2026-04-01T04:00:00Z","v":377675,"vw":5.321686},{"c":5.4,"h":5.45,"l":5.01,"n":5135,"o":5.07,"t":"2026-04-02T04:00:00Z","v":386741,"vw":5.353338},{"c":5.48,"h":5.53,"l":5.4,"n":5623,"o":5.4,"t":"2026-04-06T04:00:00Z","v":394446,"vw":5.46264},{"c":5.41,"h":5.5,"l":5.2906,"n":6723,"o":5.4,"t":"2026-04-07T04:00:00Z","v":350073,"vw":5.407612},{"c":5.49,"h":5.708,"l":5.3817,"n":6490,"o":5.708,"t":"2026-04-08T04:00:00Z","v":522189,"vw":5.508739},{"c":5.5,"h":5.595,"l":5.42,"n":5912,"o":5.42,"t":"2026-04-09T04:00:00Z","v":429243,"vw":5.501142},{"c":5.62,"h":5.65,"l":5.46,"n":4994,"o":5.51,"t":"2026-04-10T04:00:00Z","v":368761,"vw":5.561969},{"c":5.99,"h":6.005,"l":5.5,"n":6505,"o":5.54,"t":"2026-04-13T04:00:00Z","v":513403,"vw":5.920211},{"c":5.87,"h":6.1,"l":5.87,"n":5273,"o":6.05,"t":"2026-04-14T04:00:00Z","v":464632,"vw":5.956694},{"c":6,"h":6.03,"l":5.77,"n":6438,"o":5.88,"t":"2026-04-15T04:00:00Z","v":508347,"vw":5.933258},{"c":6.19,"h":6.2,"l":5.91,"n":7447,"o":6.03,"t":"2026-04-16T04:00:00Z","v":787832,"vw":6.046321},{"c":6.19,"h":6.25,"l":6.11,"n":6744,"o":6.22,"t":"2026-04-17T04:00:00Z","v":627186,"vw":6.194523},{"c":6.34,"h":6.39,"l":6.15,"n":7476,"o":6.2,"t":"2026-04-20T04:00:00Z","v":566171,"vw":6.264298},{"c":6.33,"h":6.655,"l":6.26,"n":6485,"o":6.36,"t":"2026-04-21T04:00:00Z","v":624958,"vw":6.47135},{"c":6.47,"h":6.8,"l":6.28,"n":5068,"o":6.44,"t":"2026-04-22T04:00:00Z","v":401544,"vw":6.445671},{"c":6.4,"h":6.555,"l":6.27,"n":6442,"o":6.4,"t":"2026-04-23T04:00:00Z","v":373358,"vw":6.397272},{"c":6.54,"h":6.62,"l":6.32,"n":7378,"o":6.43,"t":"2026-04-24T04:00:00Z","v":429288,"vw":6.512211},{"c":6.64,"h":6.66,"l":6.23,"n":5795,"o":6.66,"t":"2026-04-27T04:00:00Z","v":562716,"vw":6.503753},{"c":6.4,"h":6.51,"l":6.15,"n":5135,"o":6.49,"t":"2026-04-28T04:00:00Z","v":358735,"vw":6.304937},{"c":6.24,"h":6.405,"l":6.14,"n":5379,"o":6.39,"t":"2026-04-29T04:00:00Z","v":383317,"vw":6.246102},{"c":6.71,"h":6.74,"l":6.27,"n":6754,"o":6.31,"t":"2026-04-30T04:00:00Z","v":479807,"vw":6.592343},{"c":7.08,"h":7.1,"l":6.59,"n":11570,"o":6.7,"t":"2026-05-01T04:00:00Z","v":1244116,"vw":6.926521},{"c":6.74,"h":7.07,"l":6.6201,"n":9197,"o":7.01,"t":"2026-05-04T04:00:00Z","v":600577,"vw":6.765656},{"c":6.9,"h":6.94,"l":6.68,"n":6479,"o":6.809,"t":"2026-05-05T04:00:00Z","v":396520,"vw":6.839363},{"c":6.77,"h":6.98,"l":6.6801,"n":13924,"o":6.97,"t":"2026-05-06T04:00:00Z","v":956573,"vw":6.797351},{"c":5.83,"h":6.1902,"l":5.57,"n":20021,"o":6.17,"t":"2026-05-07T04:00:00Z","v":1972888,"vw":5.782435},{"c":6.16,"h":6.26,"l":5.8502,"n":11485,"o":5.98,"t":"2026-05-08T04:00:00Z","v":809171,"vw":6.032199},{"c":6.25,"h":6.3493,"l":6,"n":10260,"o":6.07,"t":"2026-05-11T04:00:00Z","v":829853,"vw":6.213264},{"c":6.11,"h":6.275,"l":5.97,"n":10353,"o":6.16,"t":"2026-05-12T04:00:00Z","v":699274,"vw":6.109357},{"c":6.13,"h":6.18,"l":5.95,"n":8203,"o":6.16,"t":"2026-05-13T04:00:00Z","v":749946,"vw":6.078539},{"c":6.45,"h":6.52,"l":6.0533,"n":15260,"o":6.13,"t":"2026-05-14T04:00:00Z","v":1622869,"vw":6.356257},{"c":6.27,"h":6.36,"l":6.1,"n":8128,"o":6.2,"t":"2026-05-15T04:00:00Z","v":592380,"vw":6.237344},{"c":6.31,"h":6.38,"l":6.15,"n":11420,"o":6.3,"t":"2026-05-18T04:00:00Z","v":881549,"vw":6.252837},{"c":6.36,"h":6.41,"l":6.1,"n":19317,"o":6.16,"t":"2026-05-19T04:00:00Z","v":1870518,"vw":6.22087},{"c":6.38,"h":6.5599,"l":6.26,"n":11911,"o":6.49,"t":"2026-05-20T04:00:00Z","v":1028646,"vw":6.355774},{"c":6.44,"h":6.51,"l":6.32,"n":10781,"o":6.38,"t":"2026-05-21T04:00:00Z","v":795147,"vw":6.435225},{"c":7.08,"h":7.185,"l":6.49,"n":18125,"o":6.58,"t":"2026-05-22T04:00:00Z","v":1964636,"vw":6.940914},{"c":7.28,"h":7.345,"l":6.96,"n":20656,"o":7.25,"t":"2026-05-26T04:00:00Z","v":1881258,"vw":7.178334},{"c":7.25,"h":7.4,"l":7.06,"n":12430,"o":7.4,"t":"2026-05-27T04:00:00Z","v":1077419,"vw":7.250549},{"c":8.45,"h":8.75,"l":8.03,"n":34235,"o":8.46,"t":"2026-05-28T04:00:00Z","v":4797374,"vw":8.497253},{"c":7.55,"h":7.88,"l":7.2,"n":30563,"o":7.82,"t":"2026-05-29T04:00:00Z","v":3835825,"vw":7.456753},{"c":7.58,"h":7.69,"l":7.4,"n":13684,"o":7.42,"t":"2026-06-01T04:00:00Z","v":1263661,"vw":7.556473},{"c":7.94,"h":7.96,"l":7.595,"n":14010,"o":7.65,"t":"2026-06-02T04:00:00Z","v":1196419,"vw":7.780181},{"c":7.5,"h":7.94,"l":7.475,"n":14940,"o":7.87,"t":"2026-06-03T04:00:00Z","v":1280493,"vw":7.612636},{"c":7.45,"h":7.569,"l":7.1,"n":12629,"o":7.32,"t":"2026-06-04T04:00:00Z","v":964495,"vw":7.400511},{"c":6.56,"h":7.37,"l":6.53,"n":19792,"o":7.25,"t":"2026-06-05T04:00:00Z","v":2268614,"vw":6.77041},{"c":6.72,"h":6.89,"l":6.65,"n":11439,"o":6.87,"t":"2026-06-08T04:00:00Z","v":1086977,"vw":6.736338},{"c":6.37,"h":6.8453,"l":6.04,"n":15122,"o":6.8,"t":"2026-06-09T04:00:00Z","v":1351128,"vw":6.431222},{"c":6.45,"h":6.66,"l":6.26,"n":12779,"o":6.27,"t":"2026-06-10T04:00:00Z","v":1095237,"vw":6.516265},{"c":6.88,"h":6.94,"l":6.37,"n":14777,"o":6.46,"t":"2026-06-11T04:00:00Z","v":1499046,"vw":6.794623},{"c":6.71,"h":7.38,"l":6.7,"n":11434,"o":7.22,"t":"2026-06-12T04:00:00Z","v":1030711,"vw":6.945759},{"c":6.78,"h":7.0364,"l":6.67,"n":10162,"o":6.93,"t":"2026-06-15T04:00:00Z","v":868221,"vw":6.789078},{"c":6.6,"h":6.85,"l":6.465,"n":8664,"o":6.77,"t":"2026-06-16T04:00:00Z","v":938495,"vw":6.674291},{"c":6.46,"h":6.765,"l":6.445,"n":11355,"o":6.6,"t":"2026-06-17T04:00:00Z","v":996118,"vw":6.542924},{"c":6.64,"h":6.71,"l":6.27,"n":13590,"o":6.61,"t":"2026-06-18T04:00:00Z","v":3261247,"vw":6.576903},{"c":6.39,"h":6.62,"l":6.17,"n":8843,"o":6.62,"t":"2026-06-22T04:00:00Z","v":856581,"vw":6.324764},{"c":6.1,"h":6.355,"l":6.03,"n":8262,"o":6.18,"t":"2026-06-23T04:00:00Z","v":737881,"vw":6.148863},{"c":5.67,"h":6.128,"l":5.58,"n":12247,"o":6.07,"t":"2026-06-24T04:00:00Z","v":1177009,"vw":5.764986},{"c":5.32,"h":5.79,"l":5.235,"n":13288,"o":5.79,"t":"2026-06-25T04:00:00Z","v":1490115,"vw":5.350666},{"c":5.53,"h":5.545,"l":5.14,"n":18655,"o":5.25,"t":"2026-06-26T04:00:00Z","v":6186859,"vw":5.50267},{"c":5.65,"h":5.665,"l":5.275,"n":11096,"o":5.51,"t":"2026-06-29T04:00:00Z","v":1142432,"vw":5.491763},{"c":5.88,"h":6.055,"l":5.65,"n":20945,"o":5.66,"t":"2026-06-30T04:00:00Z","v":2392712,"vw":5.886646},{"c":5.92,"h":6.12,"l":5.59,"n":14868,"o":5.79,"t":"2026-07-01T04:00:00Z","v":1268919,"vw":5.957144},{"c":5.49,"h":6.18,"l":5.32,"n":12608,"o":5.95,"t":"2026-07-02T04:00:00Z","v":2054468,"vw":5.61373},{"c":5.61,"h":5.76,"l":5.41,"n":7222,"o":5.46,"t":"2026-07-06T04:00:00Z","v":572845,"vw":5.652958},{"c":5.36,"h":5.57,"l":5.21,"n":9374,"o":5.57,"t":"2026-07-07T04:00:00Z","v":947065,"vw":5.336963},{"c":5.32,"h":5.54,"l":5.2,"n":8657,"o":5.27,"t":"2026-07-08T04:00:00Z","v":644938,"vw":5.324856},{"c":5.7,"h":5.83,"l":5.48,"n":11883,"o":5.59,"t":"2026-07-09T04:00:00Z","v":872007,"vw":5.725648},{"c":5.6,"h":5.72,"l":5.525,"n":7844,"o":5.65,"t":"2026-07-10T04:00:00Z","v":645573,"vw":5.596479},{"c":5.31,"h":5.59,"l":5.255,"n":7694,"o":5.55,"t":"2026-07-13T04:00:00Z","v":689604,"vw":5.365982},{"c":5.36,"h":5.52,"l":5.35,"n":7946,"o":5.44,"t":"2026-07-14T04:00:00Z","v":674375,"vw":5.408684},{"c":5.57,"h":5.995,"l":5.47,"n":11691,"o":5.85,"t":"2026-07-15T04:00:00Z","v":1181237,"vw":5.738887},{"c":5.41,"h":5.56,"l":5.25,"n":15621,"o":5.5,"t":"2026-07-16T04:00:00Z","v":1456095,"vw":5.374174},{"c":5.19,"h":5.36,"l":5.15,"n":9333,"o":5.25,"t":"2026-07-17T04:00:00Z","v":797905,"vw":5.231979},{"c":5.32,"h":5.385,"l":5.22,"n":8707,"o":5.26,"t":"2026-07-20T04:00:00Z","v":982144,"vw":5.315753},{"c":5.72,"h":5.78,"l":5.44,"n":7790,"o":5.44,"t":"2026-07-21T04:00:00Z","v":777345,"vw":5.671499},{"c":5.51,"h":5.78,"l":5.45,"n":10629,"o":5.6,"t":"2026-07-22T04:00:00Z","v":818614,"vw":5.56914},{"c":5.59,"h":5.62,"l":5.4,"n":8029,"o":5.44,"t":"2026-07-23T04:00:00Z","v":631586,"vw":5.519647},{"c":5.3,"h":5.58,"l":5.28,"n":5714,"o":5.58,"t":"2026-07-24T04:00:00Z","v":489426,"vw":5.351452},{"c":5.46,"h":5.51,"l":5.245,"n":5906,"o":5.38,"t":"2026-07-27T04:00:00Z","v":440076,"vw":5.369872},{"c":5.33,"h":5.38,"l":5.1,"n":6990,"o":5.35,"t":"2026-07-28T04:00:00Z","v":653987,"vw":5.250982},{"c":4.99,"h":5.365,"l":4.93,"n":8091,"o":5.31,"t":"2026-07-29T04:00:00Z","v":718025,"vw":5.067291},{"c":5.35,"h":5.415,"l":5.0519,"n":7746,"o":5.18,"t":"2026-07-30T04:00:00Z","v":626563,"vw":5.301146},{"c":5.38,"h":5.53,"l":5.205,"n":8448,"o":5.45,"t":"2026-07-31T04:00:00Z","v":568594,"vw":5.378274},{"c":5.66,"h":5.68,"l":5.47,"n":7110,"o":5.48,"t":"2026-08-03T04:00:00Z","v":424595,"vw":5.624689},{"c":6.1,"h":6.15,"l":5.7,"n":12564,"o":5.7,"t":"2026-08-04T04:00:00Z","v":1197152,"vw":6.042881},{"c":5.89,"h":6.125,"l":5.86,"n":7302,"o":6.09,"t":"2026-08-05T04:00:00Z","v":651815,"vw":5.956335},{"c":5.83,"h":6.15,"l":5.745,"n":7208,"o":5.84,"t":"2026-08-06T04:00:00Z","v":650420,"vw":5.918991},{"c":5.97,"h":6.13,"l":5.84,"n":5149,"o":6.01,"t":"2026-08-07T04:00:00Z","v":337186,"vw":5.965509},{"c":5.73,"h":6.1,"l":5.73,"n":6174,"o":5.97,"t":"2026-08-10T04:00:00Z","v":486834,"vw":5.836356},{"c":5.91,"h":5.97,"l":5.7,"n":8797,"o":5.8,"t":"2026-08-11T04:00:00Z","v":709040,"vw":5.873672},{"c":6.17,"h":6.245,"l":5.92,"n":7889,"o":6.01,"t":"2026-08-12T04:00:00Z","v":584793,"vw":6.161112},{"c":6.09,"h":6.32,"l":6.07,"n":5151,"o":6.19,"t":"2026-08-13T04:00:00Z","v":348008,"vw":6.15852},{"c":6.47,"h":6.56,"l":6.15,"n":19704,"o":6.4,"t":"2026-08-14T04:00:00Z","v":1261399,"vw":6.427519},{"c":6.65,"h":6.74,"l":6.475,"n":12728,"o":6.6,"t":"2026-08-17T04:00:00Z","v":1179834,"vw":6.617791},{"c":6.28,"h":6.5,"l":6.185,"n":7758,"o":6.42,"t":"2026-08-18T04:00:00Z","v":559381,"vw":6.326059},{"c":6.01,"h":6.51,"l":6,"n":8661,"o":6.39,"t":"2026-08-19T04:00:00Z","v":945878,"vw":6.140625},{"c":6.07,"h":6.17,"l":5.815,"n":10904,"o":5.99,"t":"2026-08-20T04:00:00Z","v":927886,"vw":6.028182},{"c":5.98,"h":6.234,"l":5.83,"n":7032,"o":6.15,"t":"2026-08-21T04:00:00Z","v":732942,"vw":5.926741},{"c":5.74,"h":5.9,"l":5.59,"n":8150,"o":5.89,"t":"2026-08-24T04:00:00Z","v":728982,"vw":5.684085},{"c":5.86,"h":5.93,"l":5.65,"n":7343,"o":5.9,"t":"2026-08-25T04:00:00Z","v":638578,"vw":5.798299},{"c":5.66,"h":5.9,"l":5.555,"n":22739,"o":5.88,"t":"2026-08-26T04:00:00Z","v":2285107,"vw":5.659498},{"c":6.03,"h":7.07,"l":5.8,"n":27493,"o":6.675,"t":"2026-08-27T04:00:00Z","v":3200502,"vw":6.12067},{"c":5.37,"h":5.91,"l":5.35,"n":18503,"o":5.91,"t":"2026-08-28T04:00:00Z","v":2329120,"vw":5.546921},{"c":5.3,"h":5.67,"l":5.24,"n":11038,"o":5.38,"t":"2026-08-31T04:00:00Z","v":1868306,"vw":5.339132},{"c":5.15,"h":5.36,"l":5.105,"n":13506,"o":5.2,"t":"2026-09-01T04:00:00Z","v":1221396,"vw":5.176405},{"c":5.26,"h":5.295,"l":5.12,"n":8410,"o":5.15,"t":"2026-09-02T04:00:00Z","v":852690,"vw":5.228548},{"c":5.22,"h":5.34,"l":5.1546,"n":9498,"o":5.24,"t":"2026-09-03T04:00:00Z","v":1190626,"vw":5.238746},{"c":5.22,"h":5.3,"l":5.155,"n":7331,"o":5.27,"t":"2026-09-04T04:00:00Z","v":576512,"vw":5.216959},{"c":5.27,"h":5.41,"l":5.2452,"n":7556,"o":5.25,"t":"2026-09-08T04:00:00Z","v":556367,"vw":5.312388},{"c":5.06,"h":5.3,"l":5.045,"n":7515,"o":5.25,"t":"2026-09-09T04:00:00Z","v":643309,"vw":5.136259},{"c":5.06,"h":5.28,"l":5.035,"n":9586,"o":5.2,"t":"2026-09-10T04:00:00Z","v":886601,"vw":5.145052},{"c":5.24,"h":5.33,"l":5.08,"n":10676,"o":5.08,"t":"2026-09-11T04:00:00Z","v":1192586,"vw":5.20666},{"c":5.05,"h":5.185,"l":5.03,"n":8566,"o":5.1,"t":"2026-09-14T04:00:00Z","v":894648,"vw":5.107459},{"c":5.33,"h":5.34,"l":5.04,"n":8839,"o":5.06,"t":"2026-09-15T04:00:00Z","v":1006231,"vw":5.235139},{"c":5.42,"h":5.54,"l":5.33,"n":14489,"o":5.4,"t":"2026-09-16T04:00:00Z","v":1326306,"vw":5.394226},{"c":5.82,"h":6.115,"l":5.54,"n":19443,"o":5.54,"t":"2026-09-17T04:00:00Z","v":3007110,"vw":5.935367},{"c":5.85,"h":6.19,"l":5.8,"n":17700,"o":5.89,"t":"2026-09-18T04:00:00Z","v":3266102,"vw":5.876558},{"c":6.18,"h":6.31,"l":5.81,"n":11191,"o":5.96,"t":"2026-09-21T04:00:00Z","v":1179369,"vw":6.175},{"c":6.25,"h":6.385,"l":6.02,"n":11469,"o":6.13,"t":"2026-09-22T04:00:00Z","v":1086645,"vw":6.244675},{"c":6.4,"h":6.49,"l":6.16,"n":10149,"o":6.25,"t":"2026-09-23T04:00:00Z","v":867640,"vw":6.403329},{"c":6.6,"h":6.71,"l":6.1455,"n":9799,"o":6.16,"t":"2026-09-24T04:00:00Z","v":1033853,"vw":6.50642},{"c":7.015,"h":7.14,"l":6.61,"n":13031,"o":6.66,"t":"2026-09-25T04:00:00Z","v":1276349,"vw":6.956447},{"c":7.22,"h":7.54,"l":6.891,"n":12635,"o":6.91,"t":"2026-09-28T04:00:00Z","v":1693551,"vw":7.300619},{"c":7.22,"h":7.46,"l":7.08,"n":11230,"o":7.34,"t":"2026-09-29T04:00:00Z","v":1229762,"vw":7.236874},{"c":7.21,"h":7.29,"l":7,"n":9376,"o":7.29,"t":"2026-09-30T04:00:00Z","v":1214898,"vw":7.18531},{"c":7.06,"h":7.31,"l":7.025,"n":8840,"o":7.25,"t":"2026-10-01T04:00:00Z","v":753740,"vw":7.115941},{"c":7.19,"h":7.24,"l":7.04,"n":9579,"o":7.23,"t":"2026-10-02T04:00:00Z","v":754995,"vw":7.162475},{"c":7.13,"h":7.245,"l":7.055,"n":7437,"o":7.18,"t":"2026-10-05T04:00:00Z","v":615938,"vw":7.132757},{"c":7.33,"h":7.4877,"l":7.13,"n":9870,"o":7.16,"t":"2026-10-06T04:00:00Z","v":978576,"vw":7.35682},{"c":7.21,"h":7.2755,"l":7.1,"n":7157,"o":7.18,"t":"2026-10-07T04:00:00Z","v":632405,"vw":7.203677},{"c":6.83,"h":7.215,"l":6.77,"n":8761,"o":7.13,"t":"2026-10-08T04:00:00Z","v":741953,"vw":6.922801},{"c":6.85,"h":6.99,"l":6.76,"n":6290,"o":6.97,"t":"2026-10-09T04:00:00Z","v":446036,"vw":6.849253},{"c":6.47,"h":6.85,"l":6.46,"n":6887,"o":6.85,"t":"2026-10-12T04:00:00Z","v":591947,"vw":6.585291},{"c":6.38,"h":6.47,"l":6.24,"n":9064,"o":6.47,"t":"2026-10-13T04:00:00Z","v":638027,"vw":6.361746},{"c":5.905,"h":6.28,"l":5.89,"n":7809,"o":6.25,"t":"2026-10-14T04:00:00Z","v":731824,"vw":6.020327},{"c":5.85,"h":5.88,"l":5.48,"n":7744,"o":5.77,"t":"2026-10-15T04:00:00Z","v":729910,"vw":5.733992},{"c":5.61,"h":5.88,"l":5.59,"n":6669,"o":5.8,"t":"2026-10-16T04:00:00Z","v":626217,"vw":5.696789},{"c":5.76,"h":5.89,"l":5.675,"n":6009,"o":5.8,"t":"2026-10-19T04:00:00Z","v":551442,"vw":5.762772},{"c":5.82,"h":5.91,"l":5.62,"n":6238,"o":5.7,"t":"2026-10-20T04:00:00Z","v":360615,"vw":5.796456},{"c":5.92,"h":6.025,"l":5.815,"n":6165,"o":5.94,"t":"2026-10-21T04:00:00Z","v":372901,"vw":5.90771},{"c":5.61,"h":5.82,"l":5.525,"n":8569,"o":5.69,"t":"2026-10-22T04:00:00Z","v":483653,"vw":5.600469}],"volatilityBars":[{"c":5.9239,"h":5.9239,"l":5.9239,"n":1,"o":5.9239,"t":"2026-09-21T11:00:00Z","v":500,"vw":5.9239},{"c":5.9111,"h":5.9111,"l":5.9111,"n":1,"o":5.9111,"t":"2026-09-21T11:45:00Z","v":117,"vw":5.9111},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-21T12:15:00Z","v":100,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-21T12:45:00Z","v":169,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-21T13:00:00Z","v":100,"vw":5.92},{"c":6.08,"h":6.08,"l":5.91,"n":4,"o":5.91,"t":"2026-09-21T13:15:00Z","v":1131,"vw":5.99151},{"c":6.01,"h":6.0501,"l":5.81,"n":671,"o":5.96,"t":"2026-09-21T13:30:00Z","v":82609,"vw":5.927339},{"c":6.045,"h":6.06,"l":5.98,"n":554,"o":6.01,"t":"2026-09-21T13:45:00Z","v":46732,"vw":6.014016},{"c":6.09,"h":6.09,"l":5.985,"n":358,"o":6.03,"t":"2026-09-21T14:00:00Z","v":45702,"vw":6.029406},{"c":6.16,"h":6.17,"l":6.095,"n":277,"o":6.095,"t":"2026-09-21T14:15:00Z","v":43422,"vw":6.134136},{"c":6.165,"h":6.19,"l":6.14,"n":539,"o":6.18,"t":"2026-09-21T14:30:00Z","v":60087,"vw":6.161272},{"c":6.135,"h":6.17,"l":6.12,"n":146,"o":6.1601,"t":"2026-09-21T14:45:00Z","v":18745,"vw":6.136523},{"c":6.229,"h":6.23,"l":6.14,"n":278,"o":6.14,"t":"2026-09-21T15:00:00Z","v":27498,"vw":6.177254},{"c":6.255,"h":6.27,"l":6.225,"n":819,"o":6.23,"t":"2026-09-21T15:15:00Z","v":65741,"vw":6.245372},{"c":6.255,"h":6.265,"l":6.22,"n":306,"o":6.255,"t":"2026-09-21T15:30:00Z","v":30429,"vw":6.244685},{"c":6.28,"h":6.29,"l":6.2532,"n":287,"o":6.255,"t":"2026-09-21T15:45:00Z","v":17261,"vw":6.270259},{"c":6.29,"h":6.31,"l":6.235,"n":449,"o":6.29,"t":"2026-09-21T16:00:00Z","v":40702,"vw":6.272975},{"c":6.285,"h":6.305,"l":6.285,"n":215,"o":6.29,"t":"2026-09-21T16:15:00Z","v":12657,"vw":6.295148},{"c":6.255,"h":6.295,"l":6.245,"n":269,"o":6.285,"t":"2026-09-21T16:30:00Z","v":28066,"vw":6.270852},{"c":6.245,"h":6.265,"l":6.2401,"n":134,"o":6.255,"t":"2026-09-21T16:45:00Z","v":19189,"vw":6.256636},{"c":6.275,"h":6.28,"l":6.25,"n":156,"o":6.25,"t":"2026-09-21T17:00:00Z","v":14212,"vw":6.257682},{"c":6.255,"h":6.285,"l":6.2532,"n":202,"o":6.275,"t":"2026-09-21T17:15:00Z","v":27046,"vw":6.266899},{"c":6.255,"h":6.26,"l":6.245,"n":214,"o":6.255,"t":"2026-09-21T17:30:00Z","v":12622,"vw":6.250961},{"c":6.235,"h":6.265,"l":6.23,"n":256,"o":6.255,"t":"2026-09-21T17:45:00Z","v":19640,"vw":6.245829},{"c":6.245,"h":6.245,"l":6.2,"n":232,"o":6.23,"t":"2026-09-21T18:00:00Z","v":16697,"vw":6.21646},{"c":6.22,"h":6.26,"l":6.215,"n":441,"o":6.245,"t":"2026-09-21T18:15:00Z","v":69660,"vw":6.245986},{"c":6.225,"h":6.225,"l":6.21,"n":163,"o":6.22,"t":"2026-09-21T18:30:00Z","v":11010,"vw":6.217712},{"c":6.21,"h":6.225,"l":6.205,"n":184,"o":6.2245,"t":"2026-09-21T18:45:00Z","v":21949,"vw":6.216861},{"c":6.205,"h":6.22,"l":6.2,"n":231,"o":6.215,"t":"2026-09-21T19:00:00Z","v":15570,"vw":6.206886},{"c":6.215,"h":6.245,"l":6.2,"n":615,"o":6.21,"t":"2026-09-21T19:15:00Z","v":70943,"vw":6.218105},{"c":6.225,"h":6.23,"l":6.205,"n":606,"o":6.2186,"t":"2026-09-21T19:30:00Z","v":42163,"vw":6.217898},{"c":6.19,"h":6.235,"l":6.14,"n":2255,"o":6.225,"t":"2026-09-21T19:45:00Z","v":207160,"vw":6.190367},{"c":6.18,"h":6.18,"l":6.18,"n":12,"o":6.18,"t":"2026-09-21T20:00:00Z","v":101311,"vw":6.18},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-21T21:30:00Z","v":100,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-09-22T11:00:00Z","v":257,"vw":6.23},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-09-22T11:15:00Z","v":101,"vw":6.19},{"c":6.19,"h":6.21,"l":6.19,"n":2,"o":6.21,"t":"2026-09-22T11:45:00Z","v":1500,"vw":6.203333},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-09-22T12:00:00Z","v":350,"vw":6.21},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-22T12:30:00Z","v":100,"vw":6.19},{"c":6.18,"h":6.18,"l":6.18,"n":9,"o":6.18,"t":"2026-09-22T13:15:00Z","v":391,"vw":6.18},{"c":6.15,"h":6.22,"l":6.02,"n":304,"o":6.13,"t":"2026-09-22T13:30:00Z","v":41775,"vw":6.149897},{"c":6.26,"h":6.265,"l":6.13,"n":345,"o":6.165,"t":"2026-09-22T13:45:00Z","v":33156,"vw":6.175637},{"c":6.15,"h":6.24,"l":6.11,"n":520,"o":6.24,"t":"2026-09-22T14:00:00Z","v":118722,"vw":6.142606},{"c":6.195,"h":6.2,"l":6.14,"n":265,"o":6.155,"t":"2026-09-22T14:15:00Z","v":28799,"vw":6.166549},{"c":6.175,"h":6.225,"l":6.175,"n":302,"o":6.2,"t":"2026-09-22T14:30:00Z","v":23603,"vw":6.200896},{"c":6.155,"h":6.18,"l":6.15,"n":249,"o":6.17,"t":"2026-09-22T14:45:00Z","v":13736,"vw":6.16315},{"c":6.19,"h":6.19,"l":6.14,"n":391,"o":6.15,"t":"2026-09-22T15:00:00Z","v":25672,"vw":6.156762},{"c":6.24,"h":6.24,"l":6.19,"n":257,"o":6.19,"t":"2026-09-22T15:15:00Z","v":18113,"vw":6.209709},{"c":6.305,"h":6.31,"l":6.235,"n":292,"o":6.24,"t":"2026-09-22T15:30:00Z","v":17301,"vw":6.261504},{"c":6.32,"h":6.32,"l":6.28,"n":423,"o":6.305,"t":"2026-09-22T15:45:00Z","v":39389,"vw":6.300465},{"c":6.345,"h":6.385,"l":6.32,"n":459,"o":6.325,"t":"2026-09-22T16:00:00Z","v":36383,"vw":6.356052},{"c":6.305,"h":6.36,"l":6.29,"n":402,"o":6.345,"t":"2026-09-22T16:15:00Z","v":41570,"vw":6.332421},{"c":6.3,"h":6.31,"l":6.29,"n":228,"o":6.305,"t":"2026-09-22T16:30:00Z","v":12374,"vw":6.307442},{"c":6.31,"h":6.315,"l":6.295,"n":234,"o":6.295,"t":"2026-09-22T16:45:00Z","v":14068,"vw":6.305954},{"c":6.305,"h":6.325,"l":6.305,"n":227,"o":6.31,"t":"2026-09-22T17:00:00Z","v":12704,"vw":6.316151},{"c":6.285,"h":6.305,"l":6.28,"n":256,"o":6.305,"t":"2026-09-22T17:15:00Z","v":12357,"vw":6.294388},{"c":6.285,"h":6.325,"l":6.28,"n":330,"o":6.285,"t":"2026-09-22T17:30:00Z","v":28691,"vw":6.296564},{"c":6.315,"h":6.32,"l":6.275,"n":452,"o":6.285,"t":"2026-09-22T17:45:00Z","v":35191,"vw":6.298431},{"c":6.315,"h":6.315,"l":6.3,"n":273,"o":6.31,"t":"2026-09-22T18:00:00Z","v":16741,"vw":6.310585},{"c":6.3,"h":6.3158,"l":6.3,"n":347,"o":6.31,"t":"2026-09-22T18:15:00Z","v":31690,"vw":6.309308},{"c":6.31,"h":6.33,"l":6.29,"n":387,"o":6.305,"t":"2026-09-22T18:30:00Z","v":29569,"vw":6.309681},{"c":6.305,"h":6.325,"l":6.295,"n":489,"o":6.31,"t":"2026-09-22T18:45:00Z","v":45497,"vw":6.308797},{"c":6.295,"h":6.3081,"l":6.28,"n":379,"o":6.305,"t":"2026-09-22T19:00:00Z","v":25810,"vw":6.293069},{"c":6.235,"h":6.305,"l":6.235,"n":544,"o":6.3,"t":"2026-09-22T19:15:00Z","v":48638,"vw":6.270642},{"c":6.235,"h":6.26,"l":6.23,"n":865,"o":6.235,"t":"2026-09-22T19:30:00Z","v":65830,"vw":6.241755},{"c":6.255,"h":6.26,"l":6.215,"n":1758,"o":6.24,"t":"2026-09-22T19:45:00Z","v":155811,"vw":6.243074},{"c":6.25,"h":6.25,"l":6.25,"n":12,"o":6.25,"t":"2026-09-22T20:00:00Z","v":100628,"vw":6.25},{"c":6.2569,"h":6.2569,"l":6.2569,"n":1,"o":6.2569,"t":"2026-09-22T20:30:00Z","v":100,"vw":6.2569},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-23T12:00:00Z","v":200,"vw":6.25},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-23T12:30:00Z","v":148,"vw":6.13},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-09-23T12:45:00Z","v":110,"vw":6.25},{"c":6.322,"h":6.322,"l":6.322,"n":2,"o":6.322,"t":"2026-09-23T13:00:00Z","v":346,"vw":6.322},{"c":6.34,"h":6.34,"l":6.16,"n":417,"o":6.25,"t":"2026-09-23T13:30:00Z","v":47947,"vw":6.255796},{"c":6.35,"h":6.36,"l":6.29,"n":286,"o":6.33,"t":"2026-09-23T13:45:00Z","v":25065,"vw":6.31435},{"c":6.35,"h":6.39,"l":6.295,"n":360,"o":6.35,"t":"2026-09-23T14:00:00Z","v":21377,"vw":6.351579},{"c":6.33,"h":6.385,"l":6.3,"n":410,"o":6.36,"t":"2026-09-23T14:15:00Z","v":32220,"vw":6.337717},{"c":6.4,"h":6.4,"l":6.305,"n":371,"o":6.32,"t":"2026-09-23T14:30:00Z","v":30117,"vw":6.372308},{"c":6.465,"h":6.49,"l":6.395,"n":418,"o":6.405,"t":"2026-09-23T14:45:00Z","v":42204,"vw":6.423907},{"c":6.445,"h":6.49,"l":6.43,"n":414,"o":6.465,"t":"2026-09-23T15:00:00Z","v":32942,"vw":6.453387},{"c":6.435,"h":6.45,"l":6.425,"n":278,"o":6.44,"t":"2026-09-23T15:15:00Z","v":13718,"vw":6.437943},{"c":6.48,"h":6.48,"l":6.42,"n":391,"o":6.435,"t":"2026-09-23T15:30:00Z","v":31102,"vw":6.452141},{"c":6.475,"h":6.48,"l":6.455,"n":364,"o":6.475,"t":"2026-09-23T15:45:00Z","v":22595,"vw":6.467629},{"c":6.455,"h":6.48,"l":6.455,"n":321,"o":6.47,"t":"2026-09-23T16:00:00Z","v":18844,"vw":6.465856},{"c":6.44,"h":6.46,"l":6.435,"n":282,"o":6.455,"t":"2026-09-23T16:15:00Z","v":22817,"vw":6.446321},{"c":6.419,"h":6.44,"l":6.41,"n":248,"o":6.435,"t":"2026-09-23T16:30:00Z","v":15848,"vw":6.425471},{"c":6.42,"h":6.4286,"l":6.41,"n":237,"o":6.411,"t":"2026-09-23T16:45:00Z","v":22197,"vw":6.419828},{"c":6.38,"h":6.415,"l":6.375,"n":228,"o":6.415,"t":"2026-09-23T17:00:00Z","v":14510,"vw":6.390685},{"c":6.405,"h":6.405,"l":6.38,"n":208,"o":6.38,"t":"2026-09-23T17:15:00Z","v":12435,"vw":6.395766},{"c":6.39,"h":6.405,"l":6.385,"n":437,"o":6.405,"t":"2026-09-23T17:30:00Z","v":37382,"vw":6.394273},{"c":6.4,"h":6.4,"l":6.385,"n":134,"o":6.385,"t":"2026-09-23T17:45:00Z","v":6184,"vw":6.397971},{"c":6.41,"h":6.415,"l":6.395,"n":229,"o":6.395,"t":"2026-09-23T18:00:00Z","v":12900,"vw":6.407293},{"c":6.42,"h":6.435,"l":6.41,"n":248,"o":6.41,"t":"2026-09-23T18:15:00Z","v":13584,"vw":6.41933},{"c":6.41,"h":6.42,"l":6.41,"n":157,"o":6.42,"t":"2026-09-23T18:30:00Z","v":6117,"vw":6.41648},{"c":6.45,"h":6.46,"l":6.4,"n":312,"o":6.42,"t":"2026-09-23T18:45:00Z","v":20223,"vw":6.441793},{"c":6.48,"h":6.48,"l":6.425,"n":459,"o":6.45,"t":"2026-09-23T19:00:00Z","v":57527,"vw":6.4448},{"c":6.44,"h":6.485,"l":6.425,"n":510,"o":6.485,"t":"2026-09-23T19:15:00Z","v":59324,"vw":6.442583},{"c":6.395,"h":6.45,"l":6.39,"n":555,"o":6.44,"t":"2026-09-23T19:30:00Z","v":33456,"vw":6.424847},{"c":6.415,"h":6.425,"l":6.38,"n":1393,"o":6.39,"t":"2026-09-23T19:45:00Z","v":132574,"vw":6.404159},{"c":6.4,"h":6.4,"l":6.4,"n":17,"o":6.4,"t":"2026-09-23T20:00:00Z","v":72756,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-23T20:45:00Z","v":100,"vw":6.4},{"c":6.3173,"h":6.3173,"l":6.3173,"n":1,"o":6.3173,"t":"2026-09-23T21:00:00Z","v":170,"vw":6.3173},{"c":6.4738,"h":6.4738,"l":6.4738,"n":1,"o":6.4738,"t":"2026-09-23T22:00:00Z","v":524,"vw":6.4738},{"c":6.17,"h":6.4,"l":6.17,"n":3,"o":6.4,"t":"2026-09-24T08:15:00Z","v":549,"vw":6.257287},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-09-24T12:00:00Z","v":203,"vw":6.26},{"c":6.275,"h":6.29,"l":6.27,"n":4,"o":6.27,"t":"2026-09-24T12:15:00Z","v":722,"vw":6.279695},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-24T12:30:00Z","v":1182,"vw":6.25},{"c":6.16,"h":6.25,"l":6.16,"n":3,"o":6.24,"t":"2026-09-24T13:15:00Z","v":680,"vw":6.208529},{"c":6.3801,"h":6.45,"l":6.1455,"n":237,"o":6.17,"t":"2026-09-24T13:30:00Z","v":49568,"vw":6.250308},{"c":6.325,"h":6.42,"l":6.2935,"n":203,"o":6.42,"t":"2026-09-24T13:45:00Z","v":15557,"vw":6.341396},{"c":6.405,"h":6.415,"l":6.33,"n":199,"o":6.33,"t":"2026-09-24T14:00:00Z","v":21863,"vw":6.386264},{"c":6.395,"h":6.405,"l":6.37,"n":214,"o":6.39,"t":"2026-09-24T14:15:00Z","v":19422,"vw":6.386396},{"c":6.36,"h":6.39,"l":6.345,"n":257,"o":6.39,"t":"2026-09-24T14:30:00Z","v":19502,"vw":6.364932},{"c":6.33,"h":6.37,"l":6.33,"n":252,"o":6.36,"t":"2026-09-24T14:45:00Z","v":31318,"vw":6.353247},{"c":6.325,"h":6.345,"l":6.305,"n":378,"o":6.33,"t":"2026-09-24T15:00:00Z","v":50570,"vw":6.316387},{"c":6.3487,"h":6.36,"l":6.31,"n":165,"o":6.32,"t":"2026-09-24T15:15:00Z","v":20597,"vw":6.331892},{"c":6.36,"h":6.38,"l":6.345,"n":206,"o":6.345,"t":"2026-09-24T15:30:00Z","v":25862,"vw":6.363876},{"c":6.37,"h":6.38,"l":6.335,"n":242,"o":6.36,"t":"2026-09-24T15:45:00Z","v":47605,"vw":6.349934},{"c":6.415,"h":6.46,"l":6.365,"n":473,"o":6.375,"t":"2026-09-24T16:00:00Z","v":52243,"vw":6.415215},{"c":6.62,"h":6.635,"l":6.415,"n":1070,"o":6.415,"t":"2026-09-24T16:15:00Z","v":134829,"vw":6.542918},{"c":6.65,"h":6.71,"l":6.595,"n":593,"o":6.61,"t":"2026-09-24T16:30:00Z","v":75280,"vw":6.637915},{"c":6.66,"h":6.68,"l":6.645,"n":289,"o":6.655,"t":"2026-09-24T16:45:00Z","v":24084,"vw":6.659394},{"c":6.645,"h":6.675,"l":6.62,"n":303,"o":6.65,"t":"2026-09-24T17:00:00Z","v":24058,"vw":6.64952},{"c":6.65,"h":6.655,"l":6.63,"n":257,"o":6.645,"t":"2026-09-24T17:15:00Z","v":13970,"vw":6.644431},{"c":6.595,"h":6.6492,"l":6.585,"n":220,"o":6.645,"t":"2026-09-24T17:30:00Z","v":16030,"vw":6.606096},{"c":6.605,"h":6.62,"l":6.593,"n":135,"o":6.593,"t":"2026-09-24T17:45:00Z","v":6896,"vw":6.603741},{"c":6.585,"h":6.605,"l":6.54,"n":333,"o":6.605,"t":"2026-09-24T18:00:00Z","v":49802,"vw":6.57782},{"c":6.6,"h":6.605,"l":6.545,"n":396,"o":6.58,"t":"2026-09-24T18:15:00Z","v":40017,"vw":6.573196},{"c":6.595,"h":6.61,"l":6.57,"n":231,"o":6.61,"t":"2026-09-24T18:30:00Z","v":22551,"vw":6.594282},{"c":6.615,"h":6.62,"l":6.595,"n":211,"o":6.595,"t":"2026-09-24T18:45:00Z","v":18683,"vw":6.609951},{"c":6.6,"h":6.6254,"l":6.595,"n":291,"o":6.61,"t":"2026-09-24T19:00:00Z","v":34602,"vw":6.608972},{"c":6.585,"h":6.615,"l":6.585,"n":271,"o":6.595,"t":"2026-09-24T19:15:00Z","v":17546,"vw":6.602211},{"c":6.585,"h":6.595,"l":6.58,"n":395,"o":6.59,"t":"2026-09-24T19:30:00Z","v":19670,"vw":6.587358},{"c":6.625,"h":6.63,"l":6.57,"n":1568,"o":6.59,"t":"2026-09-24T19:45:00Z","v":104365,"vw":6.604694},{"c":6.59,"h":6.6,"l":6.51,"n":15,"o":6.6,"t":"2026-09-24T20:00:00Z","v":64432,"vw":6.599829},{"c":6.59,"h":6.59,"l":6.58,"n":2,"o":6.58,"t":"2026-09-24T22:30:00Z","v":500,"vw":6.58204},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-24T23:00:00Z","v":501,"vw":6.4},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-25T08:00:00Z","v":164,"vw":6.6},{"c":6.62,"h":6.62,"l":6.6,"n":2,"o":6.6,"t":"2026-09-25T12:00:00Z","v":870,"vw":6.617701},{"c":6.62,"h":6.62,"l":6.61,"n":11,"o":6.61,"t":"2026-09-25T12:15:00Z","v":6416,"vw":6.612875},{"c":6.61,"h":6.62,"l":6.61,"n":8,"o":6.62,"t":"2026-09-25T12:30:00Z","v":6076,"vw":6.611267},{"c":6.62,"h":6.62,"l":6.61,"n":3,"o":6.61,"t":"2026-09-25T12:45:00Z","v":2220,"vw":6.616527},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-25T13:15:00Z","v":100,"vw":6.65},{"c":6.825,"h":6.84,"l":6.61,"n":452,"o":6.66,"t":"2026-09-25T13:30:00Z","v":62394,"vw":6.721369},{"c":6.79,"h":6.83,"l":6.75,"n":240,"o":6.82,"t":"2026-09-25T13:45:00Z","v":25732,"vw":6.792276},{"c":6.745,"h":6.79,"l":6.705,"n":515,"o":6.785,"t":"2026-09-25T14:00:00Z","v":57546,"vw":6.74596},{"c":6.79,"h":6.81,"l":6.71,"n":555,"o":6.745,"t":"2026-09-25T14:15:00Z","v":33967,"vw":6.757952},{"c":6.7503,"h":6.79,"l":6.75,"n":338,"o":6.78,"t":"2026-09-25T14:30:00Z","v":17829,"vw":6.767187},{"c":6.775,"h":6.795,"l":6.75,"n":367,"o":6.7509,"t":"2026-09-25T14:45:00Z","v":17994,"vw":6.773026},{"c":6.755,"h":6.82,"l":6.735,"n":497,"o":6.7782,"t":"2026-09-25T15:00:00Z","v":35989,"vw":6.768607},{"c":6.785,"h":6.785,"l":6.755,"n":235,"o":6.76,"t":"2026-09-25T15:15:00Z","v":16255,"vw":6.768473},{"c":6.755,"h":6.835,"l":6.75,"n":403,"o":6.79,"t":"2026-09-25T15:30:00Z","v":36760,"vw":6.793692},{"c":6.875,"h":6.875,"l":6.74,"n":476,"o":6.75,"t":"2026-09-25T15:45:00Z","v":50439,"vw":6.799439},{"c":6.96,"h":6.985,"l":6.88,"n":535,"o":6.88,"t":"2026-09-25T16:00:00Z","v":52126,"vw":6.940526},{"c":6.99,"h":7.005,"l":6.9134,"n":613,"o":6.955,"t":"2026-09-25T16:15:00Z","v":75414,"vw":6.969695},{"c":6.995,"h":7.02,"l":6.96,"n":461,"o":6.985,"t":"2026-09-25T16:30:00Z","v":44080,"vw":6.995249},{"c":7.1,"h":7.14,"l":6.995,"n":1376,"o":6.995,"t":"2026-09-25T16:45:00Z","v":164791,"vw":7.094987},{"c":7.0941,"h":7.115,"l":7.08,"n":290,"o":7.0901,"t":"2026-09-25T17:00:00Z","v":24771,"vw":7.097562},{"c":7.075,"h":7.135,"l":7.07,"n":331,"o":7.095,"t":"2026-09-25T17:15:00Z","v":30970,"vw":7.094446},{"c":7.07,"h":7.0799,"l":7.0501,"n":336,"o":7.0799,"t":"2026-09-25T17:30:00Z","v":28831,"vw":7.062683},{"c":7.0599,"h":7.075,"l":7.04,"n":272,"o":7.07,"t":"2026-09-25T17:45:00Z","v":16723,"vw":7.059148},{"c":7.045,"h":7.055,"l":7.02,"n":306,"o":7.055,"t":"2026-09-25T18:00:00Z","v":23720,"vw":7.038677},{"c":7.015,"h":7.055,"l":7.01,"n":289,"o":7.045,"t":"2026-09-25T18:15:00Z","v":17753,"vw":7.037315},{"c":7.045,"h":7.045,"l":7.005,"n":394,"o":7.02,"t":"2026-09-25T18:30:00Z","v":27660,"vw":7.024855},{"c":7.025,"h":7.055,"l":7.025,"n":402,"o":7.05,"t":"2026-09-25T18:45:00Z","v":29755,"vw":7.041697},{"c":7.055,"h":7.06,"l":7.005,"n":766,"o":7.025,"t":"2026-09-25T19:00:00Z","v":106543,"vw":7.022052},{"c":7.015,"h":7.06,"l":7.01,"n":402,"o":7.055,"t":"2026-09-25T19:15:00Z","v":29713,"vw":7.040463},{"c":7.025,"h":7.035,"l":6.995,"n":559,"o":7.015,"t":"2026-09-25T19:30:00Z","v":45376,"vw":7.017406},{"c":7.01,"h":7.05,"l":6.995,"n":1407,"o":7.025,"t":"2026-09-25T19:45:00Z","v":126972,"vw":7.024421},{"c":7.04,"h":7.04,"l":7.0118,"n":25,"o":7.015,"t":"2026-09-25T20:00:00Z","v":52437,"vw":7.015303},{"c":7.01,"h":7.01,"l":7.01,"n":6,"o":7.01,"t":"2026-09-25T20:30:00Z","v":1900,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-09-25T21:00:00Z","v":140,"vw":7.02},{"c":7.0077,"h":7.0077,"l":7.0077,"n":1,"o":7.0077,"t":"2026-09-25T21:30:00Z","v":300,"vw":7.0077},{"c":7.03,"h":7.03,"l":7,"n":4,"o":7,"t":"2026-09-25T22:00:00Z","v":446,"vw":7.02027},{"c":7.102,"h":7.102,"l":7.102,"n":1,"o":7.102,"t":"2026-09-25T23:30:00Z","v":275,"vw":7.102},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-25T23:45:00Z","v":450,"vw":7.11},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-28T08:45:00Z","v":265,"vw":6.62},{"c":7.01,"h":7.01,"l":6.99,"n":7,"o":6.995,"t":"2026-09-28T11:00:00Z","v":967,"vw":7.000634},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-09-28T12:30:00Z","v":100,"vw":7.07},{"c":7.035,"h":7.16,"l":6.891,"n":653,"o":6.91,"t":"2026-09-28T13:30:00Z","v":72549,"vw":7.022494},{"c":7.125,"h":7.155,"l":7.0244,"n":375,"o":7.05,"t":"2026-09-28T13:45:00Z","v":62151,"vw":7.092957},{"c":7.09,"h":7.15,"l":7.075,"n":200,"o":7.129,"t":"2026-09-28T14:00:00Z","v":29739,"vw":7.097216},{"c":7.125,"h":7.13,"l":7.0575,"n":191,"o":7.08,"t":"2026-09-28T14:15:00Z","v":21917,"vw":7.094675},{"c":7.07,"h":7.13,"l":7.06,"n":191,"o":7.11,"t":"2026-09-28T14:30:00Z","v":21121,"vw":7.088265},{"c":7.095,"h":7.14,"l":7.06,"n":333,"o":7.06,"t":"2026-09-28T14:45:00Z","v":33882,"vw":7.111904},{"c":7.29,"h":7.37,"l":7.1,"n":1014,"o":7.1,"t":"2026-09-28T15:00:00Z","v":197280,"vw":7.266703},{"c":7.435,"h":7.48,"l":7.26,"n":989,"o":7.28,"t":"2026-09-28T15:15:00Z","v":192391,"vw":7.393899},{"c":7.415,"h":7.46,"l":7.36,"n":518,"o":7.44,"t":"2026-09-28T15:30:00Z","v":80921,"vw":7.410116},{"c":7.45,"h":7.465,"l":7.32,"n":572,"o":7.41,"t":"2026-09-28T15:45:00Z","v":96990,"vw":7.37606},{"c":7.4272,"h":7.48,"l":7.4,"n":485,"o":7.435,"t":"2026-09-28T16:00:00Z","v":85620,"vw":7.429322},{"c":7.515,"h":7.53,"l":7.42,"n":469,"o":7.43,"t":"2026-09-28T16:15:00Z","v":58164,"vw":7.486969},{"c":7.45,"h":7.54,"l":7.45,"n":543,"o":7.52,"t":"2026-09-28T16:30:00Z","v":52424,"vw":7.507961},{"c":7.49,"h":7.49,"l":7.45,"n":266,"o":7.46,"t":"2026-09-28T16:45:00Z","v":32000,"vw":7.468714},{"c":7.53,"h":7.54,"l":7.465,"n":277,"o":7.48,"t":"2026-09-28T17:00:00Z","v":25023,"vw":7.504888},{"c":7.465,"h":7.535,"l":7.455,"n":155,"o":7.53,"t":"2026-09-28T17:15:00Z","v":12732,"vw":7.50572},{"c":7.355,"h":7.475,"l":7.3301,"n":446,"o":7.465,"t":"2026-09-28T17:30:00Z","v":62928,"vw":7.394022},{"c":7.335,"h":7.38,"l":7.32,"n":224,"o":7.355,"t":"2026-09-28T17:45:00Z","v":15272,"vw":7.362578},{"c":7.34,"h":7.34,"l":7.28,"n":317,"o":7.32,"t":"2026-09-28T18:00:00Z","v":52358,"vw":7.305922},{"c":7.28,"h":7.345,"l":7.28,"n":218,"o":7.335,"t":"2026-09-28T18:15:00Z","v":12452,"vw":7.320553},{"c":7.295,"h":7.295,"l":7.26,"n":227,"o":7.2891,"t":"2026-09-28T18:30:00Z","v":22283,"vw":7.279452},{"c":7.28,"h":7.31,"l":7.28,"n":265,"o":7.295,"t":"2026-09-28T18:45:00Z","v":19213,"vw":7.291432},{"c":7.27,"h":7.28,"l":7.235,"n":373,"o":7.275,"t":"2026-09-28T19:00:00Z","v":38637,"vw":7.268516},{"c":7.275,"h":7.29,"l":7.265,"n":434,"o":7.27,"t":"2026-09-28T19:15:00Z","v":31211,"vw":7.282283},{"c":7.235,"h":7.3,"l":7.225,"n":770,"o":7.275,"t":"2026-09-28T19:30:00Z","v":78381,"vw":7.258553},{"c":7.225,"h":7.25,"l":7.17,"n":1779,"o":7.24,"t":"2026-09-28T19:45:00Z","v":173022,"vw":7.219716},{"c":7.22,"h":7.22,"l":7.22,"n":10,"o":7.22,"t":"2026-09-28T20:00:00Z","v":101346,"vw":7.22},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-28T20:15:00Z","v":1708,"vw":7.2},{"c":7.21,"h":7.21,"l":7.21,"n":4,"o":7.21,"t":"2026-09-28T23:30:00Z","v":219,"vw":7.21},{"c":7.4,"h":7.4,"l":7.3,"n":3,"o":7.31,"t":"2026-09-29T08:00:00Z","v":821,"vw":7.338721},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-09-29T11:00:00Z","v":350,"vw":7.37},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-09-29T11:45:00Z","v":120,"vw":7.36},{"c":7.23,"h":7.27,"l":7.23,"n":7,"o":7.27,"t":"2026-09-29T13:15:00Z","v":1100,"vw":7.254299},{"c":7.38,"h":7.46,"l":7.3,"n":472,"o":7.34,"t":"2026-09-29T13:30:00Z","v":68431,"vw":7.385335},{"c":7.305,"h":7.372,"l":7.28,"n":556,"o":7.372,"t":"2026-09-29T13:45:00Z","v":55721,"vw":7.319809},{"c":7.34,"h":7.37,"l":7.26,"n":448,"o":7.31,"t":"2026-09-29T14:00:00Z","v":60284,"vw":7.31728},{"c":7.38,"h":7.41,"l":7.3001,"n":302,"o":7.32,"t":"2026-09-29T14:15:00Z","v":38023,"vw":7.338622},{"c":7.295,"h":7.36,"l":7.295,"n":215,"o":7.36,"t":"2026-09-29T14:30:00Z","v":27042,"vw":7.329347},{"c":7.3299,"h":7.33,"l":7.29,"n":154,"o":7.29,"t":"2026-09-29T14:45:00Z","v":12512,"vw":7.303799},{"c":7.275,"h":7.3,"l":7.245,"n":379,"o":7.3,"t":"2026-09-29T15:00:00Z","v":48978,"vw":7.265091},{"c":7.235,"h":7.2798,"l":7.23,"n":372,"o":7.275,"t":"2026-09-29T15:15:00Z","v":33045,"vw":7.244171},{"c":7.28,"h":7.29,"l":7.23,"n":354,"o":7.235,"t":"2026-09-29T15:30:00Z","v":28064,"vw":7.265071},{"c":7.23,"h":7.285,"l":7.2,"n":481,"o":7.285,"t":"2026-09-29T15:45:00Z","v":59573,"vw":7.246146},{"c":7.225,"h":7.245,"l":7.22,"n":129,"o":7.2331,"t":"2026-09-29T16:00:00Z","v":16893,"vw":7.237133},{"c":7.27,"h":7.27,"l":7.225,"n":356,"o":7.225,"t":"2026-09-29T16:15:00Z","v":29550,"vw":7.248575},{"c":7.235,"h":7.27,"l":7.23,"n":227,"o":7.27,"t":"2026-09-29T16:30:00Z","v":18280,"vw":7.251994},{"c":7.18,"h":7.235,"l":7.165,"n":354,"o":7.235,"t":"2026-09-29T16:45:00Z","v":53560,"vw":7.191357},{"c":7.12,"h":7.2,"l":7.08,"n":469,"o":7.18,"t":"2026-09-29T17:00:00Z","v":64152,"vw":7.142811},{"c":7.15,"h":7.16,"l":7.112,"n":327,"o":7.1174,"t":"2026-09-29T17:15:00Z","v":28097,"vw":7.131704},{"c":7.15,"h":7.185,"l":7.12,"n":368,"o":7.145,"t":"2026-09-29T17:30:00Z","v":52266,"vw":7.159399},{"c":7.165,"h":7.17,"l":7.135,"n":289,"o":7.16,"t":"2026-09-29T17:45:00Z","v":37225,"vw":7.158283},{"c":7.22,"h":7.225,"l":7.17,"n":328,"o":7.17,"t":"2026-09-29T18:00:00Z","v":19251,"vw":7.20202},{"c":7.195,"h":7.24,"l":7.18,"n":299,"o":7.23,"t":"2026-09-29T18:15:00Z","v":29188,"vw":7.210343},{"c":7.235,"h":7.25,"l":7.195,"n":316,"o":7.195,"t":"2026-09-29T18:30:00Z","v":23206,"vw":7.220329},{"c":7.215,"h":7.235,"l":7.2,"n":246,"o":7.23,"t":"2026-09-29T18:45:00Z","v":16846,"vw":7.218771},{"c":7.215,"h":7.23,"l":7.21,"n":339,"o":7.22,"t":"2026-09-29T19:00:00Z","v":22909,"vw":7.220886},{"c":7.195,"h":7.22,"l":7.19,"n":574,"o":7.21,"t":"2026-09-29T19:15:00Z","v":48901,"vw":7.20449},{"c":7.185,"h":7.21,"l":7.18,"n":669,"o":7.19,"t":"2026-09-29T19:30:00Z","v":57499,"vw":7.19364},{"c":7.235,"h":7.245,"l":7.18,"n":1855,"o":7.185,"t":"2026-09-29T19:45:00Z","v":181037,"vw":7.214873},{"c":7.22,"h":7.22,"l":7.22,"n":11,"o":7.22,"t":"2026-09-29T20:00:00Z","v":88763,"vw":7.22},{"c":7.0968,"h":7.0968,"l":7.0968,"n":1,"o":7.0968,"t":"2026-09-29T20:30:00Z","v":200,"vw":7.0968},{"c":7.1172,"h":7.1172,"l":7.1172,"n":1,"o":7.1172,"t":"2026-09-29T21:15:00Z","v":999,"vw":7.1172},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-29T21:30:00Z","v":150,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-30T09:45:00Z","v":500,"vw":7.1},{"c":7.2833,"h":7.2833,"l":7.2833,"n":1,"o":7.2833,"t":"2026-09-30T11:30:00Z","v":250,"vw":7.2833},{"c":7.2613,"h":7.2833,"l":7.2613,"n":2,"o":7.2833,"t":"2026-09-30T12:15:00Z","v":4215,"vw":7.261822},{"c":7.286,"h":7.3,"l":7.2805,"n":7,"o":7.2805,"t":"2026-09-30T12:30:00Z","v":1926,"vw":7.292347},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-30T13:00:00Z","v":2506,"vw":7.15},{"c":7.3,"h":7.3,"l":7.296,"n":3,"o":7.296,"t":"2026-09-30T13:15:00Z","v":2103,"vw":7.29619},{"c":7.225,"h":7.29,"l":7.18,"n":336,"o":7.29,"t":"2026-09-30T13:30:00Z","v":26197,"vw":7.248334},{"c":7.205,"h":7.25,"l":7.165,"n":228,"o":7.25,"t":"2026-09-30T13:45:00Z","v":11009,"vw":7.207674},{"c":7.12,"h":7.28,"l":7.1,"n":386,"o":7.22,"t":"2026-09-30T14:00:00Z","v":32881,"vw":7.207281},{"c":7.07,"h":7.18,"l":7.07,"n":409,"o":7.12,"t":"2026-09-30T14:15:00Z","v":29841,"vw":7.121342},{"c":7.09,"h":7.09,"l":7,"n":499,"o":7.07,"t":"2026-09-30T14:30:00Z","v":48734,"vw":7.04142},{"c":7.14,"h":7.2,"l":7.08,"n":711,"o":7.085,"t":"2026-09-30T14:45:00Z","v":96744,"vw":7.142025},{"c":7.11,"h":7.145,"l":7.095,"n":433,"o":7.145,"t":"2026-09-30T15:00:00Z","v":45663,"vw":7.117223},{"c":7.22,"h":7.27,"l":7.11,"n":427,"o":7.11,"t":"2026-09-30T15:15:00Z","v":38892,"vw":7.22648},{"c":7.2,"h":7.22,"l":7.2,"n":213,"o":7.22,"t":"2026-09-30T15:30:00Z","v":14709,"vw":7.207928},{"c":7.205,"h":7.205,"l":7.175,"n":348,"o":7.205,"t":"2026-09-30T15:45:00Z","v":30031,"vw":7.192047},{"c":7.2,"h":7.2,"l":7.18,"n":181,"o":7.2,"t":"2026-09-30T16:00:00Z","v":20386,"vw":7.18746},{"c":7.21,"h":7.22,"l":7.195,"n":116,"o":7.195,"t":"2026-09-30T16:15:00Z","v":8414,"vw":7.207639},{"c":7.23,"h":7.23,"l":7.21,"n":198,"o":7.21,"t":"2026-09-30T16:30:00Z","v":14278,"vw":7.219316},{"c":7.205,"h":7.225,"l":7.2,"n":172,"o":7.225,"t":"2026-09-30T16:45:00Z","v":9786,"vw":7.213395},{"c":7.195,"h":7.22,"l":7.19,"n":175,"o":7.205,"t":"2026-09-30T17:00:00Z","v":12190,"vw":7.200186},{"c":7.145,"h":7.19,"l":7.135,"n":219,"o":7.19,"t":"2026-09-30T17:15:00Z","v":13428,"vw":7.156714},{"c":7.185,"h":7.185,"l":7.145,"n":122,"o":7.145,"t":"2026-09-30T17:30:00Z","v":8740,"vw":7.163185},{"c":7.185,"h":7.205,"l":7.17,"n":355,"o":7.185,"t":"2026-09-30T17:45:00Z","v":37071,"vw":7.187882},{"c":7.1686,"h":7.21,"l":7.1686,"n":317,"o":7.18,"t":"2026-09-30T18:00:00Z","v":36183,"vw":7.182601},{"c":7.17,"h":7.18,"l":7.155,"n":134,"o":7.16,"t":"2026-09-30T18:15:00Z","v":8777,"vw":7.166673},{"c":7.2,"h":7.2063,"l":7.17,"n":241,"o":7.18,"t":"2026-09-30T18:30:00Z","v":22769,"vw":7.182263},{"c":7.235,"h":7.235,"l":7.195,"n":227,"o":7.205,"t":"2026-09-30T18:45:00Z","v":14336,"vw":7.212006},{"c":7.245,"h":7.245,"l":7.225,"n":223,"o":7.235,"t":"2026-09-30T19:00:00Z","v":19271,"vw":7.236898},{"c":7.195,"h":7.245,"l":7.195,"n":320,"o":7.245,"t":"2026-09-30T19:15:00Z","v":21877,"vw":7.216698},{"c":7.215,"h":7.22,"l":7.19,"n":308,"o":7.195,"t":"2026-09-30T19:30:00Z","v":25056,"vw":7.207953},{"c":7.21,"h":7.24,"l":7.195,"n":1648,"o":7.22,"t":"2026-09-30T19:45:00Z","v":167463,"vw":7.214267},{"c":7.21,"h":7.21,"l":7.205,"n":10,"o":7.205,"t":"2026-09-30T20:00:00Z","v":376579,"vw":7.209987},{"c":7.0325,"h":7.0325,"l":7.03,"n":2,"o":7.03,"t":"2026-09-30T20:15:00Z","v":400,"vw":7.030625},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-09-30T20:30:00Z","v":258,"vw":7.2},{"c":7.067,"h":7.067,"l":7.067,"n":1,"o":7.067,"t":"2026-09-30T21:45:00Z","v":485,"vw":7.067},{"c":7.0758,"h":7.0758,"l":7.0758,"n":1,"o":7.0758,"t":"2026-09-30T23:00:00Z","v":246,"vw":7.0758},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-01T09:15:00Z","v":100,"vw":7.2},{"c":7.2726,"h":7.2726,"l":7.2726,"n":1,"o":7.2726,"t":"2026-10-01T12:45:00Z","v":250,"vw":7.2726},{"c":7.165,"h":7.29,"l":7.15,"n":342,"o":7.23,"t":"2026-10-01T13:30:00Z","v":38839,"vw":7.22441},{"c":7.24,"h":7.31,"l":7.125,"n":489,"o":7.17,"t":"2026-10-01T13:45:00Z","v":50640,"vw":7.256922},{"c":7.22,"h":7.23,"l":7.13,"n":247,"o":7.22,"t":"2026-10-01T14:00:00Z","v":27057,"vw":7.186503},{"c":7.23,"h":7.23,"l":7.14,"n":311,"o":7.21,"t":"2026-10-01T14:15:00Z","v":23143,"vw":7.176998},{"c":7.22,"h":7.258,"l":7.22,"n":249,"o":7.22,"t":"2026-10-01T14:30:00Z","v":16551,"vw":7.23993},{"c":7.18,"h":7.235,"l":7.18,"n":336,"o":7.22,"t":"2026-10-01T14:45:00Z","v":23036,"vw":7.198007},{"c":7.17,"h":7.18,"l":7.13,"n":282,"o":7.18,"t":"2026-10-01T15:00:00Z","v":23050,"vw":7.16054},{"c":7.15,"h":7.175,"l":7.14,"n":211,"o":7.16,"t":"2026-10-01T15:15:00Z","v":10302,"vw":7.162287},{"c":7.095,"h":7.15,"l":7.09,"n":279,"o":7.15,"t":"2026-10-01T15:30:00Z","v":15158,"vw":7.111867},{"c":7.11,"h":7.13,"l":7.085,"n":241,"o":7.095,"t":"2026-10-01T15:45:00Z","v":22922,"vw":7.105499},{"c":7.085,"h":7.135,"l":7.08,"n":260,"o":7.11,"t":"2026-10-01T16:00:00Z","v":14989,"vw":7.10926},{"c":7.09,"h":7.12,"l":7.09,"n":153,"o":7.09,"t":"2026-10-01T16:15:00Z","v":11896,"vw":7.098536},{"c":7.105,"h":7.13,"l":7.085,"n":238,"o":7.09,"t":"2026-10-01T16:30:00Z","v":14009,"vw":7.101871},{"c":7.06,"h":7.105,"l":7.04,"n":255,"o":7.105,"t":"2026-10-01T16:45:00Z","v":17348,"vw":7.060188},{"c":7.075,"h":7.085,"l":7.07,"n":221,"o":7.07,"t":"2026-10-01T17:00:00Z","v":10292,"vw":7.078538},{"c":7.14,"h":7.15,"l":7.06,"n":287,"o":7.0701,"t":"2026-10-01T17:15:00Z","v":16524,"vw":7.098814},{"c":7.12,"h":7.175,"l":7.08,"n":339,"o":7.14,"t":"2026-10-01T17:30:00Z","v":24691,"vw":7.119194},{"c":7.04,"h":7.13,"l":7.04,"n":195,"o":7.13,"t":"2026-10-01T17:45:00Z","v":14340,"vw":7.082624},{"c":7.03,"h":7.055,"l":7.025,"n":214,"o":7.055,"t":"2026-10-01T18:00:00Z","v":9451,"vw":7.039457},{"c":7.04,"h":7.07,"l":7.03,"n":238,"o":7.04,"t":"2026-10-01T18:15:00Z","v":11694,"vw":7.044234},{"c":7.05,"h":7.06,"l":7.03,"n":133,"o":7.04,"t":"2026-10-01T18:30:00Z","v":6520,"vw":7.049285},{"c":7.06,"h":7.065,"l":7.0597,"n":109,"o":7.06,"t":"2026-10-01T18:45:00Z","v":5137,"vw":7.06073},{"c":7.045,"h":7.06,"l":7.045,"n":217,"o":7.06,"t":"2026-10-01T19:00:00Z","v":11681,"vw":7.052568},{"c":7.07,"h":7.07,"l":7.04,"n":296,"o":7.045,"t":"2026-10-01T19:15:00Z","v":18407,"vw":7.053257},{"c":7.07,"h":7.135,"l":7.06,"n":601,"o":7.065,"t":"2026-10-01T19:30:00Z","v":43066,"vw":7.09831},{"c":7.05,"h":7.11,"l":7.035,"n":1530,"o":7.07,"t":"2026-10-01T19:45:00Z","v":171469,"vw":7.06719},{"c":7.06,"h":7.06,"l":7.06,"n":8,"o":7.06,"t":"2026-10-01T20:00:00Z","v":87801,"vw":7.06},{"c":6.9796,"h":6.9796,"l":6.9796,"n":1,"o":6.9796,"t":"2026-10-01T21:15:00Z","v":200,"vw":6.9796},{"c":7.03,"h":7.03,"l":7.03,"n":35,"o":7.03,"t":"2026-10-01T21:30:00Z","v":2300,"vw":7.03},{"c":6.9569,"h":6.9569,"l":6.9569,"n":1,"o":6.9569,"t":"2026-10-01T21:45:00Z","v":340,"vw":6.9569},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-01T22:00:00Z","v":100,"vw":7.03},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-02T11:15:00Z","v":200,"vw":7.16},{"c":7.2,"h":7.2,"l":7.16,"n":9,"o":7.16,"t":"2026-10-02T11:30:00Z","v":749,"vw":7.185565},{"c":7.07,"h":7.24,"l":7.04,"n":226,"o":7.23,"t":"2026-10-02T13:30:00Z","v":29385,"vw":7.142881},{"c":7.195,"h":7.21,"l":7.07,"n":170,"o":7.07,"t":"2026-10-02T13:45:00Z","v":13625,"vw":7.150826},{"c":7.2134,"h":7.22,"l":7.16,"n":169,"o":7.18,"t":"2026-10-02T14:00:00Z","v":8641,"vw":7.19456},{"c":7.16,"h":7.2,"l":7.16,"n":340,"o":7.2,"t":"2026-10-02T14:15:00Z","v":26751,"vw":7.185037},{"c":7.13,"h":7.1448,"l":7.1,"n":242,"o":7.1448,"t":"2026-10-02T14:30:00Z","v":12288,"vw":7.119215},{"c":7.13,"h":7.165,"l":7.12,"n":259,"o":7.13,"t":"2026-10-02T14:45:00Z","v":9246,"vw":7.13716},{"c":7.13,"h":7.15,"l":7.09,"n":381,"o":7.13,"t":"2026-10-02T15:00:00Z","v":22080,"vw":7.120741},{"c":7.12,"h":7.14,"l":7.09,"n":352,"o":7.14,"t":"2026-10-02T15:15:00Z","v":34626,"vw":7.100168},{"c":7.135,"h":7.16,"l":7.11,"n":394,"o":7.125,"t":"2026-10-02T15:30:00Z","v":29579,"vw":7.132844},{"c":7.1,"h":7.15,"l":7.095,"n":227,"o":7.14,"t":"2026-10-02T15:45:00Z","v":17769,"vw":7.12726},{"c":7.095,"h":7.11,"l":7.09,"n":159,"o":7.1,"t":"2026-10-02T16:00:00Z","v":6507,"vw":7.101735},{"c":7.09,"h":7.12,"l":7.09,"n":204,"o":7.095,"t":"2026-10-02T16:15:00Z","v":9064,"vw":7.103332},{"c":7.1,"h":7.11,"l":7.085,"n":202,"o":7.095,"t":"2026-10-02T16:30:00Z","v":11855,"vw":7.097747},{"c":7.095,"h":7.105,"l":7.085,"n":248,"o":7.105,"t":"2026-10-02T16:45:00Z","v":9828,"vw":7.092871},{"c":7.095,"h":7.1199,"l":7.095,"n":216,"o":7.095,"t":"2026-10-02T17:00:00Z","v":7335,"vw":7.102485},{"c":7.105,"h":7.105,"l":7.09,"n":219,"o":7.09,"t":"2026-10-02T17:15:00Z","v":9026,"vw":7.095461},{"c":7.12,"h":7.12,"l":7.1,"n":165,"o":7.1,"t":"2026-10-02T17:30:00Z","v":5649,"vw":7.110433},{"c":7.18,"h":7.18,"l":7.1115,"n":249,"o":7.1115,"t":"2026-10-02T17:45:00Z","v":14379,"vw":7.149363},{"c":7.185,"h":7.185,"l":7.1674,"n":311,"o":7.18,"t":"2026-10-02T18:00:00Z","v":12054,"vw":7.17721},{"c":7.2,"h":7.205,"l":7.17,"n":419,"o":7.185,"t":"2026-10-02T18:15:00Z","v":21457,"vw":7.183188},{"c":7.215,"h":7.22,"l":7.1909,"n":198,"o":7.2,"t":"2026-10-02T18:30:00Z","v":7448,"vw":7.19989},{"c":7.15,"h":7.215,"l":7.15,"n":408,"o":7.215,"t":"2026-10-02T18:45:00Z","v":19681,"vw":7.187135},{"c":7.14,"h":7.155,"l":7.12,"n":333,"o":7.15,"t":"2026-10-02T19:00:00Z","v":11591,"vw":7.135465},{"c":7.115,"h":7.135,"l":7.11,"n":298,"o":7.13,"t":"2026-10-02T19:15:00Z","v":15449,"vw":7.120621},{"c":7.215,"h":7.235,"l":7.115,"n":742,"o":7.115,"t":"2026-10-02T19:30:00Z","v":85769,"vw":7.170994},{"c":7.2,"h":7.215,"l":7.16,"n":1449,"o":7.215,"t":"2026-10-02T19:45:00Z","v":120467,"vw":7.18682},{"c":7.19,"h":7.19,"l":7.19,"n":23,"o":7.19,"t":"2026-10-02T20:00:00Z","v":169183,"vw":7.19},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-02T20:30:00Z","v":100,"vw":7.22},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-05T08:00:00Z","v":100,"vw":7},{"c":7.14,"h":7.245,"l":7.055,"n":320,"o":7.18,"t":"2026-10-05T13:30:00Z","v":26049,"vw":7.160265},{"c":7.1,"h":7.16,"l":7.09,"n":210,"o":7.16,"t":"2026-10-05T13:45:00Z","v":19000,"vw":7.122108},{"c":7.12,"h":7.12,"l":7.08,"n":273,"o":7.0901,"t":"2026-10-05T14:00:00Z","v":15943,"vw":7.102492},{"c":7.14,"h":7.17,"l":7.12,"n":174,"o":7.12,"t":"2026-10-05T14:15:00Z","v":8212,"vw":7.140286},{"c":7.12,"h":7.13,"l":7.08,"n":198,"o":7.12,"t":"2026-10-05T14:30:00Z","v":10064,"vw":7.106513},{"c":7.1362,"h":7.15,"l":7.13,"n":118,"o":7.13,"t":"2026-10-05T14:45:00Z","v":5195,"vw":7.138802},{"c":7.11,"h":7.145,"l":7.07,"n":354,"o":7.13,"t":"2026-10-05T15:00:00Z","v":35523,"vw":7.118515},{"c":7.1,"h":7.115,"l":7.09,"n":151,"o":7.1,"t":"2026-10-05T15:15:00Z","v":6927,"vw":7.101718},{"c":7.12,"h":7.12,"l":7.1,"n":94,"o":7.11,"t":"2026-10-05T15:30:00Z","v":5562,"vw":7.108748},{"c":7.14,"h":7.1493,"l":7.105,"n":125,"o":7.11,"t":"2026-10-05T15:45:00Z","v":6074,"vw":7.113201},{"c":7.1849,"h":7.19,"l":7.11,"n":265,"o":7.14,"t":"2026-10-05T16:00:00Z","v":20926,"vw":7.155897},{"c":7.16,"h":7.19,"l":7.15,"n":124,"o":7.185,"t":"2026-10-05T16:15:00Z","v":4746,"vw":7.168599},{"c":7.186,"h":7.19,"l":7.1408,"n":103,"o":7.1408,"t":"2026-10-05T16:30:00Z","v":14133,"vw":7.174901},{"c":7.16,"h":7.18,"l":7.16,"n":125,"o":7.18,"t":"2026-10-05T16:45:00Z","v":5864,"vw":7.167699},{"c":7.14,"h":7.16,"l":7.13,"n":154,"o":7.16,"t":"2026-10-05T17:00:00Z","v":7227,"vw":7.142635},{"c":7.1761,"h":7.18,"l":7.15,"n":118,"o":7.15,"t":"2026-10-05T17:15:00Z","v":11736,"vw":7.16481},{"c":7.2045,"h":7.21,"l":7.17,"n":143,"o":7.175,"t":"2026-10-05T17:30:00Z","v":9280,"vw":7.192438},{"c":7.15,"h":7.2,"l":7.14,"n":245,"o":7.2,"t":"2026-10-05T17:45:00Z","v":17738,"vw":7.169405},{"c":7.115,"h":7.15,"l":7.11,"n":227,"o":7.15,"t":"2026-10-05T18:00:00Z","v":14804,"vw":7.139574},{"c":7.12,"h":7.125,"l":7.115,"n":192,"o":7.115,"t":"2026-10-05T18:15:00Z","v":9244,"vw":7.120501},{"c":7.115,"h":7.115,"l":7.105,"n":154,"o":7.115,"t":"2026-10-05T18:30:00Z","v":10601,"vw":7.110269},{"c":7.15,"h":7.15,"l":7.115,"n":194,"o":7.115,"t":"2026-10-05T18:45:00Z","v":10781,"vw":7.131255},{"c":7.17,"h":7.17,"l":7.155,"n":116,"o":7.1599,"t":"2026-10-05T19:00:00Z","v":7069,"vw":7.16053},{"c":7.135,"h":7.165,"l":7.135,"n":248,"o":7.165,"t":"2026-10-05T19:15:00Z","v":13934,"vw":7.145116},{"c":7.125,"h":7.135,"l":7.115,"n":373,"o":7.13,"t":"2026-10-05T19:30:00Z","v":23930,"vw":7.125673},{"c":7.12,"h":7.14,"l":7.1,"n":1624,"o":7.12,"t":"2026-10-05T19:45:00Z","v":157193,"vw":7.123051},{"c":7.13,"h":7.13,"l":7.13,"n":10,"o":7.13,"t":"2026-10-05T20:00:00Z","v":125191,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":8,"o":7.13,"t":"2026-10-05T20:45:00Z","v":410,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-05T21:00:00Z","v":316,"vw":7.13},{"c":7.1007,"h":7.1007,"l":7.1007,"n":1,"o":7.1007,"t":"2026-10-05T22:00:00Z","v":250,"vw":7.1007},{"c":7.1194,"h":7.1194,"l":7.1194,"n":1,"o":7.1194,"t":"2026-10-05T23:45:00Z","v":100,"vw":7.1194},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-06T11:45:00Z","v":1400,"vw":7.14},{"c":7.4,"h":7.4,"l":7.13,"n":442,"o":7.16,"t":"2026-10-06T13:30:00Z","v":70185,"vw":7.267861},{"c":7.38,"h":7.4877,"l":7.38,"n":613,"o":7.42,"t":"2026-10-06T13:45:00Z","v":94859,"vw":7.451018},{"c":7.34,"h":7.405,"l":7.34,"n":179,"o":7.4,"t":"2026-10-06T14:00:00Z","v":9208,"vw":7.376892},{"c":7.285,"h":7.33,"l":7.27,"n":180,"o":7.33,"t":"2026-10-06T14:15:00Z","v":11356,"vw":7.291536},{"c":7.25,"h":7.28,"l":7.25,"n":193,"o":7.28,"t":"2026-10-06T14:30:00Z","v":12425,"vw":7.260052},{"c":7.33,"h":7.3483,"l":7.235,"n":322,"o":7.24,"t":"2026-10-06T14:45:00Z","v":25477,"vw":7.290636},{"c":7.335,"h":7.345,"l":7.32,"n":281,"o":7.323,"t":"2026-10-06T15:00:00Z","v":24170,"vw":7.332298},{"c":7.335,"h":7.345,"l":7.315,"n":358,"o":7.335,"t":"2026-10-06T15:15:00Z","v":28164,"vw":7.332703},{"c":7.335,"h":7.345,"l":7.325,"n":306,"o":7.33,"t":"2026-10-06T15:30:00Z","v":23996,"vw":7.338062},{"c":7.365,"h":7.39,"l":7.32,"n":585,"o":7.33,"t":"2026-10-06T15:45:00Z","v":70575,"vw":7.350609},{"c":7.375,"h":7.38,"l":7.345,"n":236,"o":7.365,"t":"2026-10-06T16:00:00Z","v":23966,"vw":7.364755},{"c":7.36,"h":7.375,"l":7.35,"n":236,"o":7.375,"t":"2026-10-06T16:15:00Z","v":17755,"vw":7.361255},{"c":7.38,"h":7.395,"l":7.37,"n":192,"o":7.37,"t":"2026-10-06T16:30:00Z","v":11251,"vw":7.378377},{"c":7.365,"h":7.38,"l":7.365,"n":192,"o":7.38,"t":"2026-10-06T16:45:00Z","v":17453,"vw":7.372928},{"c":7.375,"h":7.385,"l":7.355,"n":175,"o":7.365,"t":"2026-10-06T17:00:00Z","v":11954,"vw":7.368845},{"c":7.4,"h":7.4,"l":7.365,"n":201,"o":7.375,"t":"2026-10-06T17:15:00Z","v":12656,"vw":7.377027},{"c":7.415,"h":7.42,"l":7.385,"n":174,"o":7.39,"t":"2026-10-06T17:30:00Z","v":11779,"vw":7.401708},{"c":7.43,"h":7.43,"l":7.4,"n":427,"o":7.41,"t":"2026-10-06T17:45:00Z","v":49857,"vw":7.411629},{"c":7.4499,"h":7.46,"l":7.425,"n":159,"o":7.425,"t":"2026-10-06T18:00:00Z","v":11534,"vw":7.447954},{"c":7.435,"h":7.445,"l":7.435,"n":139,"o":7.445,"t":"2026-10-06T18:15:00Z","v":6120,"vw":7.440851},{"c":7.45,"h":7.45,"l":7.43,"n":298,"o":7.435,"t":"2026-10-06T18:30:00Z","v":16702,"vw":7.437636},{"c":7.465,"h":7.48,"l":7.435,"n":317,"o":7.445,"t":"2026-10-06T18:45:00Z","v":22400,"vw":7.462116},{"c":7.415,"h":7.475,"l":7.415,"n":360,"o":7.46,"t":"2026-10-06T19:00:00Z","v":26928,"vw":7.454062},{"c":7.35,"h":7.415,"l":7.35,"n":311,"o":7.415,"t":"2026-10-06T19:15:00Z","v":14591,"vw":7.388167},{"c":7.325,"h":7.38,"l":7.29,"n":886,"o":7.355,"t":"2026-10-06T19:30:00Z","v":92767,"vw":7.326649},{"c":7.33,"h":7.35,"l":7.3,"n":1250,"o":7.32,"t":"2026-10-06T19:45:00Z","v":137173,"vw":7.328876},{"c":7.33,"h":7.33,"l":7.33,"n":11,"o":7.33,"t":"2026-10-06T20:00:00Z","v":106624,"vw":7.33},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-06T20:15:00Z","v":400,"vw":7.34},{"c":7.346,"h":7.346,"l":7.346,"n":1,"o":7.346,"t":"2026-10-06T21:15:00Z","v":100,"vw":7.346},{"c":7.3498,"h":7.35,"l":7.346,"n":3,"o":7.346,"t":"2026-10-06T23:45:00Z","v":3244,"vw":7.347491},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-07T11:00:00Z","v":212,"vw":7.33},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-07T11:15:00Z","v":500,"vw":7.3},{"c":7.21,"h":7.27,"l":7.165,"n":278,"o":7.18,"t":"2026-10-07T13:30:00Z","v":46315,"vw":7.217937},{"c":7.195,"h":7.215,"l":7.16,"n":209,"o":7.21,"t":"2026-10-07T13:45:00Z","v":16875,"vw":7.191964},{"c":7.15,"h":7.19,"l":7.1,"n":414,"o":7.18,"t":"2026-10-07T14:00:00Z","v":57818,"vw":7.137662},{"c":7.11,"h":7.16,"l":7.11,"n":110,"o":7.14,"t":"2026-10-07T14:15:00Z","v":8299,"vw":7.136889},{"c":7.14,"h":7.17,"l":7.11,"n":151,"o":7.11,"t":"2026-10-07T14:30:00Z","v":11216,"vw":7.156386},{"c":7.13,"h":7.165,"l":7.13,"n":126,"o":7.145,"t":"2026-10-07T14:45:00Z","v":16476,"vw":7.138344},{"c":7.185,"h":7.185,"l":7.12,"n":106,"o":7.12,"t":"2026-10-07T15:00:00Z","v":9709,"vw":7.152738},{"c":7.185,"h":7.185,"l":7.165,"n":218,"o":7.18,"t":"2026-10-07T15:15:00Z","v":12002,"vw":7.173005},{"c":7.21,"h":7.22,"l":7.18,"n":221,"o":7.18,"t":"2026-10-07T15:30:00Z","v":20272,"vw":7.19773},{"c":7.2,"h":7.22,"l":7.185,"n":191,"o":7.21,"t":"2026-10-07T15:45:00Z","v":16070,"vw":7.208374},{"c":7.195,"h":7.195,"l":7.17,"n":154,"o":7.19,"t":"2026-10-07T16:00:00Z","v":7408,"vw":7.186081},{"c":7.205,"h":7.22,"l":7.1899,"n":196,"o":7.195,"t":"2026-10-07T16:15:00Z","v":12220,"vw":7.200685},{"c":7.215,"h":7.23,"l":7.18,"n":344,"o":7.2,"t":"2026-10-07T16:30:00Z","v":43277,"vw":7.203133},{"c":7.185,"h":7.215,"l":7.185,"n":173,"o":7.215,"t":"2026-10-07T16:45:00Z","v":8683,"vw":7.199923},{"c":7.23,"h":7.23,"l":7.185,"n":230,"o":7.185,"t":"2026-10-07T17:00:00Z","v":17603,"vw":7.205019},{"c":7.22,"h":7.23,"l":7.21,"n":203,"o":7.225,"t":"2026-10-07T17:15:00Z","v":11362,"vw":7.219832},{"c":7.23,"h":7.235,"l":7.22,"n":126,"o":7.22,"t":"2026-10-07T17:30:00Z","v":9222,"vw":7.230152},{"c":7.23,"h":7.23,"l":7.205,"n":87,"o":7.22,"t":"2026-10-07T17:45:00Z","v":3966,"vw":7.215207},{"c":7.275,"h":7.275,"l":7.215,"n":195,"o":7.215,"t":"2026-10-07T18:00:00Z","v":16225,"vw":7.252114},{"c":7.27,"h":7.275,"l":7.25,"n":264,"o":7.275,"t":"2026-10-07T18:15:00Z","v":31124,"vw":7.264747},{"c":7.25,"h":7.2755,"l":7.245,"n":146,"o":7.265,"t":"2026-10-07T18:30:00Z","v":9798,"vw":7.260672},{"c":7.245,"h":7.2501,"l":7.24,"n":133,"o":7.25,"t":"2026-10-07T18:45:00Z","v":5691,"vw":7.248417},{"c":7.225,"h":7.255,"l":7.215,"n":195,"o":7.245,"t":"2026-10-07T19:00:00Z","v":12711,"vw":7.231099},{"c":7.225,"h":7.235,"l":7.22,"n":239,"o":7.225,"t":"2026-10-07T19:15:00Z","v":14226,"vw":7.227812},{"c":7.245,"h":7.245,"l":7.215,"n":571,"o":7.225,"t":"2026-10-07T19:30:00Z","v":44087,"vw":7.236693},{"c":7.215,"h":7.245,"l":7.19,"n":1149,"o":7.245,"t":"2026-10-07T19:45:00Z","v":91927,"vw":7.21194},{"c":7.21,"h":7.21,"l":7.21,"n":9,"o":7.21,"t":"2026-10-07T20:00:00Z","v":58561,"vw":7.21},{"c":7.1541,"h":7.1541,"l":7.1541,"n":1,"o":7.1541,"t":"2026-10-07T20:15:00Z","v":700,"vw":7.1541},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-07T20:30:00Z","v":1000,"vw":7.17},{"c":7.1663,"h":7.1663,"l":7.1663,"n":1,"o":7.1663,"t":"2026-10-07T22:00:00Z","v":300,"vw":7.1663},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-08T08:00:00Z","v":101,"vw":7.08},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-08T11:00:00Z","v":1010,"vw":7.2},{"c":7.055,"h":7.2,"l":6.98,"n":299,"o":7.13,"t":"2026-10-08T13:30:00Z","v":47573,"vw":7.060962},{"c":7.05,"h":7.08,"l":7.04,"n":138,"o":7.0603,"t":"2026-10-08T13:45:00Z","v":14052,"vw":7.064677},{"c":7.12,"h":7.14,"l":7.06,"n":264,"o":7.06,"t":"2026-10-08T14:00:00Z","v":20811,"vw":7.114871},{"c":7.18,"h":7.18,"l":7.1,"n":181,"o":7.1,"t":"2026-10-08T14:15:00Z","v":8569,"vw":7.148872},{"c":7.14,"h":7.215,"l":7.14,"n":431,"o":7.185,"t":"2026-10-08T14:30:00Z","v":40521,"vw":7.190435},{"c":7.05,"h":7.1493,"l":7.05,"n":360,"o":7.1493,"t":"2026-10-08T14:45:00Z","v":23996,"vw":7.100712},{"c":7,"h":7.055,"l":7,"n":259,"o":7.05,"t":"2026-10-08T15:00:00Z","v":24616,"vw":7.019325},{"c":6.96,"h":7.005,"l":6.96,"n":290,"o":6.99,"t":"2026-10-08T15:15:00Z","v":26610,"vw":6.978372},{"c":6.92,"h":6.98,"l":6.89,"n":311,"o":6.96,"t":"2026-10-08T15:30:00Z","v":40672,"vw":6.921752},{"c":6.91,"h":6.95,"l":6.905,"n":161,"o":6.93,"t":"2026-10-08T15:45:00Z","v":9076,"vw":6.923705},{"c":6.89,"h":6.9,"l":6.88,"n":293,"o":6.9,"t":"2026-10-08T16:00:00Z","v":25866,"vw":6.889583},{"c":6.93,"h":6.9779,"l":6.88,"n":510,"o":6.88,"t":"2026-10-08T16:15:00Z","v":32867,"vw":6.930615},{"c":6.89,"h":6.935,"l":6.89,"n":311,"o":6.935,"t":"2026-10-08T16:30:00Z","v":41450,"vw":6.902915},{"c":6.83,"h":6.89,"l":6.815,"n":505,"o":6.885,"t":"2026-10-08T16:45:00Z","v":38174,"vw":6.841581},{"c":6.87,"h":6.87,"l":6.78,"n":280,"o":6.83,"t":"2026-10-08T17:00:00Z","v":14660,"vw":6.812628},{"c":6.8,"h":6.87,"l":6.77,"n":306,"o":6.87,"t":"2026-10-08T17:15:00Z","v":24965,"vw":6.818219},{"c":6.81,"h":6.82,"l":6.785,"n":138,"o":6.79,"t":"2026-10-08T17:30:00Z","v":12219,"vw":6.802624},{"c":6.83,"h":6.84,"l":6.8048,"n":101,"o":6.815,"t":"2026-10-08T17:45:00Z","v":4269,"vw":6.825047},{"c":6.8463,"h":6.8463,"l":6.81,"n":166,"o":6.82,"t":"2026-10-08T18:00:00Z","v":6859,"vw":6.830539},{"c":6.86,"h":6.8662,"l":6.85,"n":244,"o":6.85,"t":"2026-10-08T18:15:00Z","v":12378,"vw":6.8579},{"c":6.83,"h":6.855,"l":6.825,"n":159,"o":6.855,"t":"2026-10-08T18:30:00Z","v":9098,"vw":6.841823},{"c":6.81,"h":6.82,"l":6.8065,"n":141,"o":6.82,"t":"2026-10-08T18:45:00Z","v":11851,"vw":6.810854},{"c":6.775,"h":6.81,"l":6.775,"n":346,"o":6.8,"t":"2026-10-08T19:00:00Z","v":20030,"vw":6.797169},{"c":6.8373,"h":6.86,"l":6.775,"n":305,"o":6.78,"t":"2026-10-08T19:15:00Z","v":16103,"vw":6.816846},{"c":6.805,"h":6.84,"l":6.805,"n":369,"o":6.84,"t":"2026-10-08T19:30:00Z","v":20733,"vw":6.825723},{"c":6.825,"h":6.85,"l":6.8,"n":1222,"o":6.8086,"t":"2026-10-08T19:45:00Z","v":81106,"vw":6.830645},{"c":6.8,"h":6.83,"l":6.8,"n":17,"o":6.83,"t":"2026-10-08T20:00:00Z","v":98584,"vw":6.82988},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-08T20:45:00Z","v":250,"vw":6.83},{"c":7.1004,"h":7.1004,"l":7.1004,"n":1,"o":7.1004,"t":"2026-10-08T21:15:00Z","v":200,"vw":7.1004},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-08T23:45:00Z","v":101,"vw":7.1},{"c":6.9892,"h":6.9892,"l":6.9892,"n":3,"o":6.9892,"t":"2026-10-09T12:00:00Z","v":300,"vw":6.9892},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-09T12:15:00Z","v":100,"vw":7},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-09T13:15:00Z","v":100,"vw":6.91},{"c":6.835,"h":6.99,"l":6.82,"n":309,"o":6.97,"t":"2026-10-09T13:30:00Z","v":36298,"vw":6.914763},{"c":6.7893,"h":6.82,"l":6.76,"n":220,"o":6.82,"t":"2026-10-09T13:45:00Z","v":19459,"vw":6.785639},{"c":6.8,"h":6.815,"l":6.7701,"n":187,"o":6.7701,"t":"2026-10-09T14:00:00Z","v":8843,"vw":6.796772},{"c":6.84,"h":6.84,"l":6.795,"n":162,"o":6.81,"t":"2026-10-09T14:15:00Z","v":5947,"vw":6.807308},{"c":6.88,"h":6.905,"l":6.825,"n":334,"o":6.85,"t":"2026-10-09T14:30:00Z","v":24050,"vw":6.887146},{"c":6.925,"h":6.9476,"l":6.89,"n":112,"o":6.9,"t":"2026-10-09T14:45:00Z","v":6499,"vw":6.91606},{"c":6.87,"h":6.93,"l":6.87,"n":263,"o":6.925,"t":"2026-10-09T15:00:00Z","v":15276,"vw":6.89342},{"c":6.825,"h":6.88,"l":6.825,"n":214,"o":6.865,"t":"2026-10-09T15:15:00Z","v":7068,"vw":6.851122},{"c":6.83,"h":6.845,"l":6.825,"n":209,"o":6.825,"t":"2026-10-09T15:30:00Z","v":9023,"vw":6.837168},{"c":6.81,"h":6.835,"l":6.81,"n":191,"o":6.83,"t":"2026-10-09T15:45:00Z","v":7884,"vw":6.823965},{"c":6.81,"h":6.82,"l":6.795,"n":170,"o":6.81,"t":"2026-10-09T16:00:00Z","v":8334,"vw":6.806733},{"c":6.82,"h":6.82,"l":6.81,"n":98,"o":6.815,"t":"2026-10-09T16:15:00Z","v":4041,"vw":6.812171},{"c":6.82,"h":6.83,"l":6.82,"n":103,"o":6.83,"t":"2026-10-09T16:30:00Z","v":4651,"vw":6.824521},{"c":6.825,"h":6.835,"l":6.815,"n":112,"o":6.815,"t":"2026-10-09T16:45:00Z","v":4569,"vw":6.822621},{"c":6.82,"h":6.825,"l":6.82,"n":85,"o":6.825,"t":"2026-10-09T17:00:00Z","v":4021,"vw":6.821523},{"c":6.825,"h":6.825,"l":6.8201,"n":71,"o":6.825,"t":"2026-10-09T17:15:00Z","v":2504,"vw":6.824722},{"c":6.825,"h":6.8264,"l":6.8211,"n":70,"o":6.825,"t":"2026-10-09T17:30:00Z","v":3531,"vw":6.823897},{"c":6.845,"h":6.8523,"l":6.825,"n":200,"o":6.825,"t":"2026-10-09T17:45:00Z","v":20184,"vw":6.833663},{"c":6.835,"h":6.84,"l":6.825,"n":84,"o":6.84,"t":"2026-10-09T18:00:00Z","v":3743,"vw":6.832442},{"c":6.82,"h":6.83,"l":6.82,"n":132,"o":6.83,"t":"2026-10-09T18:15:00Z","v":5378,"vw":6.827159},{"c":6.835,"h":6.84,"l":6.815,"n":102,"o":6.815,"t":"2026-10-09T18:30:00Z","v":5275,"vw":6.821184},{"c":6.8111,"h":6.85,"l":6.81,"n":204,"o":6.84,"t":"2026-10-09T18:45:00Z","v":19648,"vw":6.824018},{"c":6.83,"h":6.85,"l":6.8,"n":235,"o":6.815,"t":"2026-10-09T19:00:00Z","v":21935,"vw":6.825439},{"c":6.86,"h":6.87,"l":6.83,"n":184,"o":6.84,"t":"2026-10-09T19:15:00Z","v":11768,"vw":6.856744},{"c":6.845,"h":6.855,"l":6.84,"n":287,"o":6.855,"t":"2026-10-09T19:30:00Z","v":21828,"vw":6.848221},{"c":6.84,"h":6.865,"l":6.832,"n":967,"o":6.84,"t":"2026-10-09T19:45:00Z","v":73537,"vw":6.848734},{"c":6.85,"h":6.85,"l":6.85,"n":11,"o":6.85,"t":"2026-10-09T20:00:00Z","v":72989,"vw":6.85},{"c":6.7465,"h":6.7465,"l":6.7465,"n":1,"o":6.7465,"t":"2026-10-09T21:15:00Z","v":500,"vw":6.7465},{"c":6.8075,"h":6.8075,"l":6.8075,"n":1,"o":6.8075,"t":"2026-10-09T22:30:00Z","v":499,"vw":6.8075},{"c":6.8309,"h":6.8309,"l":6.8309,"n":1,"o":6.8309,"t":"2026-10-09T23:45:00Z","v":101,"vw":6.8309},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-12T11:00:00Z","v":100,"vw":6.85},{"c":6.7924,"h":6.7924,"l":6.7924,"n":1,"o":6.7924,"t":"2026-10-12T12:30:00Z","v":800,"vw":6.7924},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-12T13:00:00Z","v":250,"vw":6.8},{"c":6.687,"h":6.85,"l":6.67,"n":295,"o":6.85,"t":"2026-10-12T13:30:00Z","v":92785,"vw":6.732417},{"c":6.68,"h":6.72,"l":6.67,"n":161,"o":6.686,"t":"2026-10-12T13:45:00Z","v":15641,"vw":6.692068},{"c":6.63,"h":6.67,"l":6.58,"n":316,"o":6.67,"t":"2026-10-12T14:00:00Z","v":28364,"vw":6.606043},{"c":6.6,"h":6.64,"l":6.56,"n":463,"o":6.64,"t":"2026-10-12T14:15:00Z","v":64019,"vw":6.595143},{"c":6.59,"h":6.6,"l":6.57,"n":140,"o":6.5874,"t":"2026-10-12T14:30:00Z","v":10489,"vw":6.581257},{"c":6.59,"h":6.6,"l":6.585,"n":108,"o":6.59,"t":"2026-10-12T14:45:00Z","v":5092,"vw":6.592702},{"c":6.58,"h":6.605,"l":6.57,"n":287,"o":6.58,"t":"2026-10-12T15:00:00Z","v":19263,"vw":6.585955},{"c":6.565,"h":6.59,"l":6.565,"n":127,"o":6.58,"t":"2026-10-12T15:15:00Z","v":8241,"vw":6.575957},{"c":6.595,"h":6.6,"l":6.5601,"n":87,"o":6.5601,"t":"2026-10-12T15:30:00Z","v":6349,"vw":6.571671},{"c":6.56,"h":6.6077,"l":6.56,"n":143,"o":6.6,"t":"2026-10-12T15:45:00Z","v":8589,"vw":6.591287},{"c":6.565,"h":6.5792,"l":6.56,"n":204,"o":6.565,"t":"2026-10-12T16:00:00Z","v":16995,"vw":6.566089},{"c":6.55,"h":6.565,"l":6.55,"n":153,"o":6.565,"t":"2026-10-12T16:15:00Z","v":6563,"vw":6.55896},{"c":6.55,"h":6.57,"l":6.545,"n":159,"o":6.56,"t":"2026-10-12T16:30:00Z","v":15018,"vw":6.555097},{"c":6.515,"h":6.545,"l":6.51,"n":145,"o":6.545,"t":"2026-10-12T16:45:00Z","v":10877,"vw":6.526857},{"c":6.525,"h":6.535,"l":6.515,"n":191,"o":6.52,"t":"2026-10-12T17:00:00Z","v":12962,"vw":6.524681},{"c":6.53,"h":6.545,"l":6.5272,"n":119,"o":6.5272,"t":"2026-10-12T17:15:00Z","v":7461,"vw":6.536147},{"c":6.535,"h":6.54,"l":6.525,"n":86,"o":6.525,"t":"2026-10-12T17:30:00Z","v":3111,"vw":6.5294},{"c":6.57,"h":6.57,"l":6.525,"n":225,"o":6.53,"t":"2026-10-12T17:45:00Z","v":12282,"vw":6.538756},{"c":6.555,"h":6.565,"l":6.55,"n":134,"o":6.565,"t":"2026-10-12T18:00:00Z","v":7021,"vw":6.559999},{"c":6.555,"h":6.56,"l":6.5513,"n":66,"o":6.5513,"t":"2026-10-12T18:15:00Z","v":2646,"vw":6.556182},{"c":6.565,"h":6.57,"l":6.555,"n":89,"o":6.56,"t":"2026-10-12T18:30:00Z","v":4183,"vw":6.560791},{"c":6.545,"h":6.565,"l":6.54,"n":247,"o":6.565,"t":"2026-10-12T18:45:00Z","v":15857,"vw":6.550196},{"c":6.54,"h":6.565,"l":6.52,"n":305,"o":6.545,"t":"2026-10-12T19:00:00Z","v":15823,"vw":6.542474},{"c":6.5514,"h":6.555,"l":6.54,"n":306,"o":6.54,"t":"2026-10-12T19:15:00Z","v":14691,"vw":6.549437},{"c":6.545,"h":6.58,"l":6.545,"n":453,"o":6.56,"t":"2026-10-12T19:30:00Z","v":22281,"vw":6.563071},{"c":6.46,"h":6.55,"l":6.46,"n":1020,"o":6.545,"t":"2026-10-12T19:45:00Z","v":70625,"vw":6.499398},{"c":6.31,"h":6.49,"l":6.31,"n":18,"o":6.47,"t":"2026-10-12T20:00:00Z","v":73688,"vw":6.470153},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-12T20:15:00Z","v":140,"vw":6.46},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-12T20:30:00Z","v":402,"vw":6.47},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-12T21:15:00Z","v":132,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-12T22:00:00Z","v":300,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-12T23:00:00Z","v":5898,"vw":6.55},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-12T23:45:00Z","v":150,"vw":6.47},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-13T12:15:00Z","v":1000,"vw":6.53},{"c":6.385,"h":6.47,"l":6.3,"n":386,"o":6.47,"t":"2026-10-13T13:30:00Z","v":63418,"vw":6.369749},{"c":6.27,"h":6.4,"l":6.26,"n":325,"o":6.4,"t":"2026-10-13T13:45:00Z","v":21685,"vw":6.302375},{"c":6.32,"h":6.35,"l":6.26,"n":309,"o":6.27,"t":"2026-10-13T14:00:00Z","v":26976,"vw":6.302211},{"c":6.27,"h":6.33,"l":6.255,"n":300,"o":6.322,"t":"2026-10-13T14:15:00Z","v":20932,"vw":6.27932},{"c":6.255,"h":6.265,"l":6.24,"n":238,"o":6.25,"t":"2026-10-13T14:30:00Z","v":11151,"vw":6.25088},{"c":6.255,"h":6.265,"l":6.24,"n":298,"o":6.26,"t":"2026-10-13T14:45:00Z","v":20716,"vw":6.251125},{"c":6.31,"h":6.31,"l":6.25,"n":226,"o":6.255,"t":"2026-10-13T15:00:00Z","v":12108,"vw":6.278223},{"c":6.295,"h":6.31,"l":6.29,"n":243,"o":6.3,"t":"2026-10-13T15:15:00Z","v":11238,"vw":6.298851},{"c":6.29,"h":6.29,"l":6.27,"n":178,"o":6.29,"t":"2026-10-13T15:30:00Z","v":6147,"vw":6.28481},{"c":6.33,"h":6.3391,"l":6.27,"n":311,"o":6.29,"t":"2026-10-13T15:45:00Z","v":24320,"vw":6.303441},{"c":6.375,"h":6.38,"l":6.33,"n":467,"o":6.33,"t":"2026-10-13T16:00:00Z","v":39392,"vw":6.359789},{"c":6.39,"h":6.395,"l":6.375,"n":184,"o":6.375,"t":"2026-10-13T16:15:00Z","v":5614,"vw":6.39074},{"c":6.415,"h":6.4151,"l":6.385,"n":394,"o":6.405,"t":"2026-10-13T16:30:00Z","v":26071,"vw":6.40771},{"c":6.385,"h":6.425,"l":6.385,"n":273,"o":6.42,"t":"2026-10-13T16:45:00Z","v":14701,"vw":6.407497},{"c":6.38,"h":6.385,"l":6.38,"n":116,"o":6.385,"t":"2026-10-13T17:00:00Z","v":5467,"vw":6.381698},{"c":6.37,"h":6.385,"l":6.37,"n":133,"o":6.385,"t":"2026-10-13T17:15:00Z","v":5143,"vw":6.377236},{"c":6.405,"h":6.405,"l":6.37,"n":185,"o":6.37,"t":"2026-10-13T17:30:00Z","v":9716,"vw":6.393997},{"c":6.3839,"h":6.4,"l":6.37,"n":206,"o":6.4,"t":"2026-10-13T17:45:00Z","v":10370,"vw":6.381026},{"c":6.405,"h":6.42,"l":6.385,"n":216,"o":6.385,"t":"2026-10-13T18:00:00Z","v":12118,"vw":6.402649},{"c":6.395,"h":6.4,"l":6.39,"n":139,"o":6.4,"t":"2026-10-13T18:15:00Z","v":5291,"vw":6.392201},{"c":6.405,"h":6.415,"l":6.375,"n":209,"o":6.39,"t":"2026-10-13T18:30:00Z","v":20157,"vw":6.390277},{"c":6.415,"h":6.415,"l":6.4,"n":202,"o":6.405,"t":"2026-10-13T18:45:00Z","v":8793,"vw":6.409349},{"c":6.395,"h":6.41,"l":6.3926,"n":294,"o":6.41,"t":"2026-10-13T19:00:00Z","v":15124,"vw":6.403396},{"c":6.415,"h":6.425,"l":6.4,"n":295,"o":6.4,"t":"2026-10-13T19:15:00Z","v":12378,"vw":6.413533},{"c":6.43,"h":6.435,"l":6.41,"n":666,"o":6.415,"t":"2026-10-13T19:30:00Z","v":33570,"vw":6.41896},{"c":6.385,"h":6.435,"l":6.38,"n":1441,"o":6.43,"t":"2026-10-13T19:45:00Z","v":98155,"vw":6.400425},{"c":6.41,"h":6.41,"l":6.38,"n":10,"o":6.38,"t":"2026-10-13T20:00:00Z","v":80842,"vw":6.381921},{"c":6.32,"h":6.32,"l":6.32,"n":5,"o":6.32,"t":"2026-10-14T11:30:00Z","v":406,"vw":6.32},{"c":6.33,"h":6.34,"l":6.3,"n":6,"o":6.3,"t":"2026-10-14T12:30:00Z","v":4484,"vw":6.334565},{"c":6.34,"h":6.34,"l":6.33,"n":6,"o":6.34,"t":"2026-10-14T12:45:00Z","v":4921,"vw":6.336598},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-14T13:15:00Z","v":100,"vw":6.42},{"c":6.18,"h":6.28,"l":6.1558,"n":230,"o":6.22,"t":"2026-10-14T13:30:00Z","v":26997,"vw":6.201936},{"c":6.15,"h":6.24,"l":6.15,"n":237,"o":6.19,"t":"2026-10-14T13:45:00Z","v":21188,"vw":6.198037},{"c":6.18,"h":6.18,"l":6.13,"n":224,"o":6.1578,"t":"2026-10-14T14:00:00Z","v":20073,"vw":6.155843},{"c":6.19,"h":6.2,"l":6.17,"n":176,"o":6.185,"t":"2026-10-14T14:15:00Z","v":13205,"vw":6.184948},{"c":6.215,"h":6.215,"l":6.18,"n":231,"o":6.18,"t":"2026-10-14T14:30:00Z","v":15115,"vw":6.191181},{"c":6.19,"h":6.225,"l":6.18,"n":155,"o":6.21,"t":"2026-10-14T14:45:00Z","v":15927,"vw":6.194901},{"c":6.14,"h":6.1881,"l":6.14,"n":261,"o":6.1881,"t":"2026-10-14T15:00:00Z","v":23921,"vw":6.155935},{"c":6.13,"h":6.16,"l":6.13,"n":156,"o":6.15,"t":"2026-10-14T15:15:00Z","v":5877,"vw":6.143315},{"c":6.09,"h":6.13,"l":6.0899,"n":196,"o":6.13,"t":"2026-10-14T15:30:00Z","v":14473,"vw":6.102131},{"c":6.06,"h":6.1,"l":6.05,"n":203,"o":6.09,"t":"2026-10-14T15:45:00Z","v":12580,"vw":6.082803},{"c":6.045,"h":6.085,"l":6.04,"n":261,"o":6.07,"t":"2026-10-14T16:00:00Z","v":19788,"vw":6.058913},{"c":6.035,"h":6.06,"l":6.035,"n":233,"o":6.045,"t":"2026-10-14T16:15:00Z","v":14018,"vw":6.044967},{"c":6.085,"h":6.085,"l":6.0301,"n":201,"o":6.04,"t":"2026-10-14T16:30:00Z","v":12464,"vw":6.053791},{"c":6.08,"h":6.09,"l":6.0601,"n":214,"o":6.09,"t":"2026-10-14T16:45:00Z","v":15515,"vw":6.07359},{"c":6.0715,"h":6.11,"l":6.0701,"n":274,"o":6.085,"t":"2026-10-14T17:00:00Z","v":44727,"vw":6.089933},{"c":6.03,"h":6.07,"l":6.03,"n":212,"o":6.07,"t":"2026-10-14T17:15:00Z","v":10437,"vw":6.052627},{"c":6.01,"h":6.03,"l":5.98,"n":253,"o":6.025,"t":"2026-10-14T17:30:00Z","v":25001,"vw":6.00333},{"c":5.955,"h":6,"l":5.955,"n":201,"o":6,"t":"2026-10-14T17:45:00Z","v":9459,"vw":5.972054},{"c":5.96,"h":5.96,"l":5.94,"n":168,"o":5.95,"t":"2026-10-14T18:00:00Z","v":12695,"vw":5.949169},{"c":5.95,"h":5.97,"l":5.94,"n":160,"o":5.96,"t":"2026-10-14T18:15:00Z","v":19050,"vw":5.95777},{"c":5.96,"h":5.965,"l":5.95,"n":77,"o":5.96,"t":"2026-10-14T18:30:00Z","v":4156,"vw":5.95822},{"c":5.95,"h":5.96,"l":5.94,"n":222,"o":5.96,"t":"2026-10-14T18:45:00Z","v":13209,"vw":5.95068},{"c":5.965,"h":5.97,"l":5.945,"n":293,"o":5.945,"t":"2026-10-14T19:00:00Z","v":26623,"vw":5.959373},{"c":5.985,"h":6,"l":5.955,"n":302,"o":5.96,"t":"2026-10-14T19:15:00Z","v":17154,"vw":5.97898},{"c":5.98,"h":6.02,"l":5.97,"n":540,"o":5.985,"t":"2026-10-14T19:30:00Z","v":40952,"vw":5.993057},{"c":5.905,"h":5.985,"l":5.89,"n":1459,"o":5.985,"t":"2026-10-14T19:45:00Z","v":148976,"vw":5.935073},{"c":5.93,"h":5.93,"l":5.905,"n":11,"o":5.905,"t":"2026-10-14T20:00:00Z","v":107930,"vw":5.9063},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-14T21:30:00Z","v":400,"vw":6.02},{"c":5.89,"h":5.89,"l":5.88,"n":2,"o":5.88,"t":"2026-10-15T11:00:00Z","v":1800,"vw":5.884994},{"c":5.7901,"h":5.7901,"l":5.7901,"n":1,"o":5.7901,"t":"2026-10-15T11:30:00Z","v":1100,"vw":5.7901},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-15T12:45:00Z","v":100,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-15T13:00:00Z","v":395,"vw":5.77},{"c":5.68,"h":5.79,"l":5.5676,"n":400,"o":5.77,"t":"2026-10-15T13:30:00Z","v":76809,"vw":5.652769},{"c":5.51,"h":5.67,"l":5.48,"n":577,"o":5.67,"t":"2026-10-15T13:45:00Z","v":58842,"vw":5.537304},{"c":5.6,"h":5.65,"l":5.51,"n":529,"o":5.51,"t":"2026-10-15T14:00:00Z","v":37220,"vw":5.591772},{"c":5.585,"h":5.6292,"l":5.575,"n":269,"o":5.6,"t":"2026-10-15T14:15:00Z","v":19513,"vw":5.600809},{"c":5.71,"h":5.715,"l":5.57,"n":306,"o":5.59,"t":"2026-10-15T14:30:00Z","v":19619,"vw":5.657395},{"c":5.74,"h":5.74,"l":5.68,"n":355,"o":5.7,"t":"2026-10-15T14:45:00Z","v":21532,"vw":5.697065},{"c":5.8002,"h":5.805,"l":5.69,"n":291,"o":5.73,"t":"2026-10-15T15:00:00Z","v":24507,"vw":5.750383},{"c":5.74,"h":5.83,"l":5.74,"n":227,"o":5.81,"t":"2026-10-15T15:15:00Z","v":18513,"vw":5.782337},{"c":5.73,"h":5.76,"l":5.71,"n":181,"o":5.73,"t":"2026-10-15T15:30:00Z","v":21997,"vw":5.742603},{"c":5.75,"h":5.75,"l":5.72,"n":118,"o":5.72,"t":"2026-10-15T15:45:00Z","v":7301,"vw":5.736497},{"c":5.755,"h":5.7601,"l":5.71,"n":233,"o":5.75,"t":"2026-10-15T16:00:00Z","v":38689,"vw":5.74025},{"c":5.7,"h":5.755,"l":5.7,"n":147,"o":5.755,"t":"2026-10-15T16:15:00Z","v":9437,"vw":5.727227},{"c":5.735,"h":5.75,"l":5.71,"n":251,"o":5.71,"t":"2026-10-15T16:30:00Z","v":16662,"vw":5.724516},{"c":5.74,"h":5.755,"l":5.72,"n":129,"o":5.75,"t":"2026-10-15T16:45:00Z","v":7329,"vw":5.72875},{"c":5.73,"h":5.735,"l":5.72,"n":170,"o":5.72,"t":"2026-10-15T17:00:00Z","v":9607,"vw":5.726867},{"c":5.725,"h":5.74,"l":5.72,"n":134,"o":5.73,"t":"2026-10-15T17:15:00Z","v":7089,"vw":5.72754},{"c":5.755,"h":5.77,"l":5.72,"n":135,"o":5.7223,"t":"2026-10-15T17:30:00Z","v":15962,"vw":5.742305},{"c":5.75,"h":5.755,"l":5.745,"n":139,"o":5.755,"t":"2026-10-15T17:45:00Z","v":8165,"vw":5.749606},{"c":5.715,"h":5.745,"l":5.715,"n":145,"o":5.745,"t":"2026-10-15T18:00:00Z","v":6331,"vw":5.735208},{"c":5.75,"h":5.75,"l":5.72,"n":211,"o":5.72,"t":"2026-10-15T18:15:00Z","v":15457,"vw":5.730289},{"c":5.765,"h":5.765,"l":5.74,"n":168,"o":5.75,"t":"2026-10-15T18:30:00Z","v":10335,"vw":5.747366},{"c":5.78,"h":5.785,"l":5.76,"n":212,"o":5.77,"t":"2026-10-15T18:45:00Z","v":15251,"vw":5.773934},{"c":5.84,"h":5.84,"l":5.78,"n":185,"o":5.78,"t":"2026-10-15T19:00:00Z","v":12146,"vw":5.811492},{"c":5.855,"h":5.87,"l":5.84,"n":156,"o":5.84,"t":"2026-10-15T19:15:00Z","v":13372,"vw":5.857646},{"c":5.845,"h":5.88,"l":5.84,"n":427,"o":5.86,"t":"2026-10-15T19:30:00Z","v":29902,"vw":5.86035},{"c":5.85,"h":5.87,"l":5.83,"n":1196,"o":5.845,"t":"2026-10-15T19:45:00Z","v":101973,"vw":5.850941},{"c":5.85,"h":5.88,"l":5.85,"n":13,"o":5.85,"t":"2026-10-15T20:00:00Z","v":91990,"vw":5.851406},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-15T20:30:00Z","v":100,"vw":5.86},{"c":5.74,"h":5.85,"l":5.74,"n":2,"o":5.85,"t":"2026-10-15T22:00:00Z","v":439,"vw":5.815171},{"c":6.07,"h":6.1,"l":6.07,"n":9,"o":6.1,"t":"2026-10-16T10:15:00Z","v":1026,"vw":6.07747},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-16T11:00:00Z","v":257,"vw":5.8},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-16T11:45:00Z","v":743,"vw":5.95},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-16T13:15:00Z","v":100,"vw":5.8},{"c":5.7982,"h":5.86,"l":5.78,"n":398,"o":5.79,"t":"2026-10-16T13:30:00Z","v":45869,"vw":5.812608},{"c":5.78,"h":5.83,"l":5.77,"n":128,"o":5.815,"t":"2026-10-16T13:45:00Z","v":15443,"vw":5.789648},{"c":5.84,"h":5.85,"l":5.78,"n":169,"o":5.79,"t":"2026-10-16T14:00:00Z","v":15680,"vw":5.81896},{"c":5.82,"h":5.85,"l":5.81,"n":171,"o":5.85,"t":"2026-10-16T14:15:00Z","v":12009,"vw":5.824003},{"c":5.85,"h":5.88,"l":5.83,"n":157,"o":5.83,"t":"2026-10-16T14:30:00Z","v":8921,"vw":5.863542},{"c":5.84,"h":5.865,"l":5.825,"n":82,"o":5.86,"t":"2026-10-16T14:45:00Z","v":10363,"vw":5.855409},{"c":5.765,"h":5.83,"l":5.7546,"n":138,"o":5.83,"t":"2026-10-16T15:00:00Z","v":10925,"vw":5.78254},{"c":5.83,"h":5.83,"l":5.75,"n":317,"o":5.765,"t":"2026-10-16T15:15:00Z","v":30034,"vw":5.788696},{"c":5.81,"h":5.86,"l":5.805,"n":137,"o":5.85,"t":"2026-10-16T15:30:00Z","v":20902,"vw":5.834732},{"c":5.785,"h":5.825,"l":5.775,"n":101,"o":5.82,"t":"2026-10-16T15:45:00Z","v":13217,"vw":5.79165},{"c":5.77,"h":5.79,"l":5.765,"n":176,"o":5.78,"t":"2026-10-16T16:00:00Z","v":11647,"vw":5.778585},{"c":5.75,"h":5.78,"l":5.75,"n":133,"o":5.78,"t":"2026-10-16T16:15:00Z","v":6270,"vw":5.760998},{"c":5.725,"h":5.745,"l":5.7201,"n":99,"o":5.745,"t":"2026-10-16T16:30:00Z","v":13498,"vw":5.72974},{"c":5.71,"h":5.725,"l":5.7,"n":86,"o":5.725,"t":"2026-10-16T16:45:00Z","v":13911,"vw":5.704167},{"c":5.6925,"h":5.715,"l":5.69,"n":195,"o":5.71,"t":"2026-10-16T17:00:00Z","v":12297,"vw":5.700407},{"c":5.6899,"h":5.69,"l":5.6778,"n":140,"o":5.685,"t":"2026-10-16T17:15:00Z","v":7256,"vw":5.681053},{"c":5.71,"h":5.71,"l":5.6829,"n":456,"o":5.69,"t":"2026-10-16T17:30:00Z","v":35760,"vw":5.701019},{"c":5.665,"h":5.705,"l":5.66,"n":89,"o":5.7,"t":"2026-10-16T17:45:00Z","v":7149,"vw":5.682322},{"c":5.66,"h":5.66,"l":5.63,"n":118,"o":5.66,"t":"2026-10-16T18:00:00Z","v":8318,"vw":5.646425},{"c":5.67,"h":5.67,"l":5.64,"n":224,"o":5.66,"t":"2026-10-16T18:15:00Z","v":13439,"vw":5.659068},{"c":5.635,"h":5.665,"l":5.635,"n":159,"o":5.665,"t":"2026-10-16T18:30:00Z","v":11044,"vw":5.645431},{"c":5.615,"h":5.635,"l":5.615,"n":225,"o":5.635,"t":"2026-10-16T18:45:00Z","v":23337,"vw":5.626584},{"c":5.645,"h":5.645,"l":5.595,"n":446,"o":5.61,"t":"2026-10-16T19:00:00Z","v":34497,"vw":5.614387},{"c":5.66,"h":5.66,"l":5.635,"n":306,"o":5.645,"t":"2026-10-16T19:15:00Z","v":14855,"vw":5.647417},{"c":5.61,"h":5.67,"l":5.61,"n":346,"o":5.66,"t":"2026-10-16T19:30:00Z","v":26690,"vw":5.637784},{"c":5.6,"h":5.63,"l":5.59,"n":1130,"o":5.605,"t":"2026-10-16T19:45:00Z","v":116197,"vw":5.6061},{"c":5.61,"h":5.63,"l":5.61,"n":15,"o":5.61,"t":"2026-10-16T20:00:00Z","v":69357,"vw":5.611338},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:45:00Z","v":500,"vw":5.65},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-16T22:30:00Z","v":140,"vw":5.72},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-19T12:15:00Z","v":100,"vw":5.89},{"c":5.75,"h":5.78,"l":5.72,"n":4,"o":5.73,"t":"2026-10-19T13:00:00Z","v":1061,"vw":5.739633},{"c":5.88,"h":5.88,"l":5.85,"n":4,"o":5.85,"t":"2026-10-19T13:15:00Z","v":2009,"vw":5.8725},{"c":5.76,"h":5.89,"l":5.7,"n":504,"o":5.8,"t":"2026-10-19T13:30:00Z","v":39114,"vw":5.787057},{"c":5.695,"h":5.77,"l":5.69,"n":178,"o":5.75,"t":"2026-10-19T13:45:00Z","v":11040,"vw":5.745956},{"c":5.71,"h":5.71,"l":5.68,"n":169,"o":5.71,"t":"2026-10-19T14:00:00Z","v":14860,"vw":5.691391},{"c":5.705,"h":5.75,"l":5.705,"n":168,"o":5.73,"t":"2026-10-19T14:15:00Z","v":13191,"vw":5.730937},{"c":5.71,"h":5.71,"l":5.675,"n":191,"o":5.705,"t":"2026-10-19T14:30:00Z","v":12359,"vw":5.695716},{"c":5.7,"h":5.715,"l":5.6812,"n":197,"o":5.705,"t":"2026-10-19T14:45:00Z","v":27335,"vw":5.704686},{"c":5.72,"h":5.73,"l":5.69,"n":145,"o":5.71,"t":"2026-10-19T15:00:00Z","v":15701,"vw":5.702487},{"c":5.76,"h":5.765,"l":5.72,"n":192,"o":5.72,"t":"2026-10-19T15:15:00Z","v":24266,"vw":5.75154},{"c":5.775,"h":5.78,"l":5.755,"n":98,"o":5.755,"t":"2026-10-19T15:30:00Z","v":7879,"vw":5.762301},{"c":5.7699,"h":5.78,"l":5.765,"n":124,"o":5.77,"t":"2026-10-19T15:45:00Z","v":10073,"vw":5.770056},{"c":5.79,"h":5.8,"l":5.76,"n":117,"o":5.77,"t":"2026-10-19T16:00:00Z","v":23000,"vw":5.77516},{"c":5.8,"h":5.82,"l":5.78,"n":122,"o":5.8,"t":"2026-10-19T16:15:00Z","v":16479,"vw":5.798728},{"c":5.795,"h":5.8,"l":5.78,"n":243,"o":5.79,"t":"2026-10-19T16:30:00Z","v":29897,"vw":5.787053},{"c":5.775,"h":5.795,"l":5.765,"n":128,"o":5.795,"t":"2026-10-19T16:45:00Z","v":7284,"vw":5.778379},{"c":5.78,"h":5.78,"l":5.765,"n":190,"o":5.77,"t":"2026-10-19T17:00:00Z","v":11341,"vw":5.773312},{"c":5.78,"h":5.805,"l":5.78,"n":140,"o":5.785,"t":"2026-10-19T17:15:00Z","v":14530,"vw":5.791903},{"c":5.77,"h":5.795,"l":5.77,"n":213,"o":5.78,"t":"2026-10-19T17:30:00Z","v":21503,"vw":5.787395},{"c":5.77,"h":5.77,"l":5.75,"n":223,"o":5.77,"t":"2026-10-19T17:45:00Z","v":16392,"vw":5.7588},{"c":5.785,"h":5.79,"l":5.7601,"n":182,"o":5.77,"t":"2026-10-19T18:00:00Z","v":13510,"vw":5.770842},{"c":5.755,"h":5.79,"l":5.755,"n":173,"o":5.7801,"t":"2026-10-19T18:15:00Z","v":20742,"vw":5.771329},{"c":5.78,"h":5.78,"l":5.755,"n":133,"o":5.755,"t":"2026-10-19T18:30:00Z","v":9973,"vw":5.764842},{"c":5.799,"h":5.8,"l":5.78,"n":92,"o":5.78,"t":"2026-10-19T18:45:00Z","v":6088,"vw":5.790461},{"c":5.795,"h":5.81,"l":5.79,"n":122,"o":5.8,"t":"2026-10-19T19:00:00Z","v":8946,"vw":5.798898},{"c":5.795,"h":5.8113,"l":5.785,"n":294,"o":5.79,"t":"2026-10-19T19:15:00Z","v":18109,"vw":5.798237},{"c":5.785,"h":5.8,"l":5.775,"n":271,"o":5.79,"t":"2026-10-19T19:30:00Z","v":18597,"vw":5.785401},{"c":5.76,"h":5.785,"l":5.75,"n":912,"o":5.785,"t":"2026-10-19T19:45:00Z","v":61781,"vw":5.765728},{"c":5.76,"h":5.76,"l":5.76,"n":10,"o":5.76,"t":"2026-10-19T20:00:00Z","v":62833,"vw":5.76},{"c":5.6844,"h":5.6844,"l":5.6844,"n":1,"o":5.6844,"t":"2026-10-19T21:00:00Z","v":1665,"vw":5.6844},{"c":5.6121,"h":5.6121,"l":5.6121,"n":1,"o":5.6121,"t":"2026-10-19T21:30:00Z","v":100,"vw":5.6121},{"c":5.73,"h":5.78,"l":5.72,"n":5,"o":5.78,"t":"2026-10-19T23:30:00Z","v":1100,"vw":5.741818},{"c":5.7531,"h":5.7531,"l":5.7531,"n":1,"o":5.7531,"t":"2026-10-19T23:45:00Z","v":300,"vw":5.7531},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-20T11:00:00Z","v":926,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":4,"o":5.72,"t":"2026-10-20T11:15:00Z","v":3704,"vw":5.72},{"c":5.67,"h":5.67,"l":5.6,"n":12,"o":5.61,"t":"2026-10-20T11:30:00Z","v":6448,"vw":5.609563},{"c":5.64,"h":5.735,"l":5.62,"n":564,"o":5.7,"t":"2026-10-20T13:30:00Z","v":54671,"vw":5.688783},{"c":5.7492,"h":5.7492,"l":5.66,"n":293,"o":5.66,"t":"2026-10-20T13:45:00Z","v":17870,"vw":5.689232},{"c":5.77,"h":5.77,"l":5.7201,"n":265,"o":5.745,"t":"2026-10-20T14:00:00Z","v":16215,"vw":5.748961},{"c":5.86,"h":5.88,"l":5.7761,"n":278,"o":5.78,"t":"2026-10-20T14:15:00Z","v":12346,"vw":5.82017},{"c":5.88,"h":5.88,"l":5.8253,"n":155,"o":5.87,"t":"2026-10-20T14:30:00Z","v":11132,"vw":5.865884},{"c":5.9,"h":5.91,"l":5.87,"n":175,"o":5.89,"t":"2026-10-20T14:45:00Z","v":10894,"vw":5.891702},{"c":5.825,"h":5.91,"l":5.81,"n":181,"o":5.9,"t":"2026-10-20T15:00:00Z","v":9475,"vw":5.859049},{"c":5.8499,"h":5.855,"l":5.83,"n":142,"o":5.83,"t":"2026-10-20T15:15:00Z","v":7152,"vw":5.841782},{"c":5.85,"h":5.85,"l":5.83,"n":133,"o":5.845,"t":"2026-10-20T15:30:00Z","v":4709,"vw":5.841759},{"c":5.84,"h":5.85,"l":5.83,"n":131,"o":5.84,"t":"2026-10-20T15:45:00Z","v":7702,"vw":5.83895},{"c":5.83,"h":5.85,"l":5.83,"n":183,"o":5.84,"t":"2026-10-20T16:00:00Z","v":6600,"vw":5.837317},{"c":5.84,"h":5.84,"l":5.8,"n":91,"o":5.82,"t":"2026-10-20T16:15:00Z","v":3579,"vw":5.815753},{"c":5.85,"h":5.85,"l":5.835,"n":107,"o":5.84,"t":"2026-10-20T16:30:00Z","v":7665,"vw":5.840002},{"c":5.825,"h":5.8499,"l":5.825,"n":131,"o":5.845,"t":"2026-10-20T16:45:00Z","v":6523,"vw":5.83568},{"c":5.83,"h":5.84,"l":5.83,"n":156,"o":5.835,"t":"2026-10-20T17:00:00Z","v":10383,"vw":5.832601},{"c":5.845,"h":5.85,"l":5.83,"n":76,"o":5.83,"t":"2026-10-20T17:15:00Z","v":3599,"vw":5.839812},{"c":5.85,"h":5.86,"l":5.845,"n":134,"o":5.85,"t":"2026-10-20T17:30:00Z","v":7633,"vw":5.847155},{"c":5.85,"h":5.85,"l":5.8401,"n":84,"o":5.85,"t":"2026-10-20T17:45:00Z","v":5378,"vw":5.849413},{"c":5.84,"h":5.855,"l":5.84,"n":131,"o":5.855,"t":"2026-10-20T18:00:00Z","v":5056,"vw":5.84358},{"c":5.8399,"h":5.8399,"l":5.8399,"n":7,"o":5.8399,"t":"2026-10-20T18:15:00Z","v":208,"vw":5.8399},{"c":5.81,"h":5.82,"l":5.81,"n":59,"o":5.82,"t":"2026-10-20T18:30:00Z","v":1719,"vw":5.816667},{"c":5.84,"h":5.84,"l":5.815,"n":88,"o":5.815,"t":"2026-10-20T18:45:00Z","v":2496,"vw":5.826391},{"c":5.84,"h":5.85,"l":5.835,"n":241,"o":5.84,"t":"2026-10-20T19:00:00Z","v":12688,"vw":5.846396},{"c":5.84,"h":5.85,"l":5.84,"n":144,"o":5.84,"t":"2026-10-20T19:15:00Z","v":8122,"vw":5.843719},{"c":5.83,"h":5.845,"l":5.8215,"n":280,"o":5.84,"t":"2026-10-20T19:30:00Z","v":12383,"vw":5.833794},{"c":5.815,"h":5.84,"l":5.8,"n":770,"o":5.825,"t":"2026-10-20T19:45:00Z","v":44804,"vw":5.813603},{"c":5.84,"h":5.84,"l":5.82,"n":13,"o":5.82,"t":"2026-10-20T20:00:00Z","v":46441,"vw":5.822072},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T13:15:00Z","v":100,"vw":5.92},{"c":5.94,"h":6.025,"l":5.89,"n":381,"o":5.94,"t":"2026-10-21T13:30:00Z","v":44938,"vw":5.97944},{"c":5.84,"h":5.97,"l":5.84,"n":223,"o":5.93,"t":"2026-10-21T13:45:00Z","v":12207,"vw":5.912374},{"c":5.845,"h":5.89,"l":5.845,"n":154,"o":5.85,"t":"2026-10-21T14:00:00Z","v":5972,"vw":5.863579},{"c":5.83,"h":5.85,"l":5.815,"n":124,"o":5.85,"t":"2026-10-21T14:15:00Z","v":6366,"vw":5.836781},{"c":5.85,"h":5.85,"l":5.825,"n":120,"o":5.83,"t":"2026-10-21T14:30:00Z","v":4237,"vw":5.834214},{"c":5.85,"h":5.8858,"l":5.84,"n":111,"o":5.85,"t":"2026-10-21T14:45:00Z","v":4688,"vw":5.860901},{"c":5.845,"h":5.845,"l":5.835,"n":56,"o":5.84,"t":"2026-10-21T15:00:00Z","v":2709,"vw":5.838158},{"c":5.845,"h":5.8499,"l":5.83,"n":130,"o":5.8499,"t":"2026-10-21T15:15:00Z","v":4633,"vw":5.839326},{"c":5.865,"h":5.88,"l":5.85,"n":222,"o":5.85,"t":"2026-10-21T15:30:00Z","v":17276,"vw":5.862311},{"c":5.88,"h":5.88,"l":5.87,"n":83,"o":5.87,"t":"2026-10-21T15:45:00Z","v":5348,"vw":5.877831},{"c":5.875,"h":5.88,"l":5.86,"n":121,"o":5.88,"t":"2026-10-21T16:00:00Z","v":8071,"vw":5.874097},{"c":5.86,"h":5.88,"l":5.855,"n":152,"o":5.88,"t":"2026-10-21T16:15:00Z","v":9700,"vw":5.871561},{"c":5.87,"h":5.92,"l":5.855,"n":223,"o":5.855,"t":"2026-10-21T16:30:00Z","v":14071,"vw":5.885446},{"c":5.875,"h":5.88,"l":5.865,"n":110,"o":5.88,"t":"2026-10-21T16:45:00Z","v":5708,"vw":5.87408},{"c":5.89,"h":5.89,"l":5.875,"n":175,"o":5.875,"t":"2026-10-21T17:00:00Z","v":7594,"vw":5.887473},{"c":5.89,"h":5.895,"l":5.885,"n":98,"o":5.89,"t":"2026-10-21T17:15:00Z","v":5361,"vw":5.891885},{"c":5.8999,"h":5.8999,"l":5.89,"n":65,"o":5.89,"t":"2026-10-21T17:30:00Z","v":4062,"vw":5.893485},{"c":5.905,"h":5.905,"l":5.895,"n":142,"o":5.8955,"t":"2026-10-21T17:45:00Z","v":4943,"vw":5.900883},{"c":5.91,"h":5.91,"l":5.9001,"n":142,"o":5.905,"t":"2026-10-21T18:00:00Z","v":11239,"vw":5.904986},{"c":5.915,"h":5.925,"l":5.91,"n":143,"o":5.91,"t":"2026-10-21T18:15:00Z","v":5737,"vw":5.916166},{"c":5.93,"h":5.93,"l":5.91,"n":92,"o":5.91,"t":"2026-10-21T18:30:00Z","v":3175,"vw":5.919621},{"c":5.8848,"h":5.93,"l":5.8848,"n":288,"o":5.93,"t":"2026-10-21T18:45:00Z","v":13100,"vw":5.904847},{"c":5.87,"h":5.88,"l":5.85,"n":244,"o":5.88,"t":"2026-10-21T19:00:00Z","v":15850,"vw":5.869189},{"c":5.895,"h":5.9,"l":5.88,"n":322,"o":5.88,"t":"2026-10-21T19:15:00Z","v":14552,"vw":5.893546},{"c":5.89,"h":5.92,"l":5.88,"n":364,"o":5.895,"t":"2026-10-21T19:30:00Z","v":17735,"vw":5.903946},{"c":5.93,"h":5.93,"l":5.89,"n":893,"o":5.89,"t":"2026-10-21T19:45:00Z","v":55773,"vw":5.912836},{"c":5.92,"h":5.92,"l":5.92,"n":13,"o":5.92,"t":"2026-10-21T20:00:00Z","v":53472,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-21T21:00:00Z","v":319,"vw":5.91},{"c":5.6315,"h":5.6315,"l":5.6315,"n":1,"o":5.6315,"t":"2026-10-21T22:30:00Z","v":127,"vw":5.6315},{"c":5.62,"h":5.65,"l":5.6,"n":8,"o":5.6,"t":"2026-10-22T08:30:00Z","v":455,"vw":5.623333},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-22T13:15:00Z","v":1000,"vw":5.69},{"c":5.755,"h":5.82,"l":5.69,"n":287,"o":5.69,"t":"2026-10-22T13:30:00Z","v":32809,"vw":5.754605},{"c":5.75,"h":5.75,"l":5.72,"n":73,"o":5.745,"t":"2026-10-22T13:45:00Z","v":4328,"vw":5.735344},{"c":5.68,"h":5.75,"l":5.67,"n":107,"o":5.75,"t":"2026-10-22T14:00:00Z","v":6364,"vw":5.69566},{"c":5.62,"h":5.67,"l":5.605,"n":169,"o":5.66,"t":"2026-10-22T14:15:00Z","v":10039,"vw":5.629626},{"c":5.61,"h":5.64,"l":5.6,"n":364,"o":5.62,"t":"2026-10-22T14:30:00Z","v":15472,"vw":5.620008},{"c":5.63,"h":5.63,"l":5.595,"n":267,"o":5.605,"t":"2026-10-22T14:45:00Z","v":27222,"vw":5.60967},{"c":5.57,"h":5.63,"l":5.56,"n":267,"o":5.63,"t":"2026-10-22T15:00:00Z","v":17491,"vw":5.588457},{"c":5.6,"h":5.615,"l":5.57,"n":253,"o":5.57,"t":"2026-10-22T15:15:00Z","v":10774,"vw":5.603618},{"c":5.59,"h":5.61,"l":5.58,"n":187,"o":5.61,"t":"2026-10-22T15:30:00Z","v":6241,"vw":5.594603},{"c":5.6,"h":5.61,"l":5.58,"n":170,"o":5.59,"t":"2026-10-22T15:45:00Z","v":3717,"vw":5.594945},{"c":5.59,"h":5.61,"l":5.585,"n":182,"o":5.6,"t":"2026-10-22T16:00:00Z","v":6930,"vw":5.590113},{"c":5.585,"h":5.61,"l":5.585,"n":274,"o":5.59,"t":"2026-10-22T16:15:00Z","v":6621,"vw":5.595313},{"c":5.57,"h":5.59,"l":5.565,"n":258,"o":5.585,"t":"2026-10-22T16:30:00Z","v":11517,"vw":5.576602},{"c":5.57,"h":5.57,"l":5.555,"n":315,"o":5.57,"t":"2026-10-22T16:45:00Z","v":13464,"vw":5.560633},{"c":5.575,"h":5.585,"l":5.555,"n":182,"o":5.58,"t":"2026-10-22T17:00:00Z","v":6890,"vw":5.571565},{"c":5.56,"h":5.58,"l":5.555,"n":231,"o":5.575,"t":"2026-10-22T17:15:00Z","v":7322,"vw":5.57005},{"c":5.565,"h":5.565,"l":5.56,"n":138,"o":5.565,"t":"2026-10-22T17:30:00Z","v":3132,"vw":5.564647},{"c":5.555,"h":5.565,"l":5.54,"n":609,"o":5.565,"t":"2026-10-22T17:45:00Z","v":64280,"vw":5.551389},{"c":5.57,"h":5.57,"l":5.525,"n":276,"o":5.55,"t":"2026-10-22T18:00:00Z","v":9372,"vw":5.547545},{"c":5.59,"h":5.6,"l":5.55,"n":302,"o":5.56,"t":"2026-10-22T18:15:00Z","v":10869,"vw":5.586241},{"c":5.59,"h":5.59,"l":5.575,"n":265,"o":5.59,"t":"2026-10-22T18:30:00Z","v":35547,"vw":5.581935},{"c":5.575,"h":5.6,"l":5.575,"n":179,"o":5.6,"t":"2026-10-22T18:45:00Z","v":7439,"vw":5.590379},{"c":5.58,"h":5.585,"l":5.57,"n":258,"o":5.57,"t":"2026-10-22T19:00:00Z","v":19063,"vw":5.576513},{"c":5.6,"h":5.605,"l":5.59,"n":249,"o":5.595,"t":"2026-10-22T19:15:00Z","v":8034,"vw":5.597893},{"c":5.55,"h":5.595,"l":5.55,"n":394,"o":5.59,"t":"2026-10-22T19:30:00Z","v":17759,"vw":5.564175},{"c":5.605,"h":5.61,"l":5.535,"n":928,"o":5.55,"t":"2026-10-22T19:45:00Z","v":57792,"vw":5.58113},{"c":5.61,"h":5.61,"l":5.61,"n":13,"o":5.61,"t":"2026-10-22T20:00:00Z","v":47320,"vw":5.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10149011260225374,"strike":7.798022520450747,"iv":0.9454928873673705,"gamma":0.16206898552009083,"theta":-0.006022205591854523,"vega":0.0036536985889688484,"rho":0.0005768402301143025,"breakevenPct":40.81127688151514},{"delta":0.2,"premium":0.23611812150494588,"strike":9.732458359222623,"iv":1.6596032436390151,"gamma":0.10200414571794482,"theta":-0.011646499584834632,"vega":0.004066076942437566,"rho":0.0006967619942331384,"breakevenPct":77.69298539621332},{"delta":0.25,"premium":0.2962878218717809,"strike":9.286756875023846,"iv":1.5828464868449847,"gamma":0.11566922899935894,"theta":-0.011293655397150073,"vega":0.004172869469991007,"rho":0.0008713603346723014,"breakevenPct":70.82076108548351},{"delta":0.3,"premium":0.3564575222386159,"strike":8.841055390825067,"iv":1.5060897300509544,"gamma":0.12933431228077305,"theta":-0.010940811209465516,"vega":0.004279661997544448,"rho":0.0010459586751114644,"breakevenPct":63.94853677475369},{"delta":0.35,"premium":0.4166272226054509,"strike":8.39535390662629,"iv":1.429332973256924,"gamma":0.1429993955621872,"theta":-0.01058796702178096,"vega":0.0043864545250978885,"rho":0.0012205570155506273,"breakevenPct":57.07631246402387},{"delta":0.4,"premium":0.47679692297228593,"strike":7.949652422427512,"iv":1.3525762164628934,"gamma":0.15666447884360132,"theta":-0.0102351228340964,"vega":0.004493247052651329,"rho":0.0013951553559897905,"breakevenPct":50.20408815329405},{"delta":0.45,"premium":0.5369666233391209,"strike":7.5039509382287335,"iv":1.275819459668863,"gamma":0.17032956212501543,"theta":-0.009882278646411844,"vega":0.00460003958020477,"rho":0.0015697536964289537,"breakevenPct":43.33186384256424},{"delta":0.5,"premium":0.5971363237059559,"strike":7.058249454029957,"iv":1.1990627028748326,"gamma":0.18399464540642957,"theta":-0.009529434458727287,"vega":0.0047068321077582105,"rho":0.0017443520368681169,"breakevenPct":36.459639531834426},{"delta":0.55,"premium":0.657306024072791,"strike":6.612547969831178,"iv":1.122305946080802,"gamma":0.1976597286878437,"theta":-0.009176590271042728,"vega":0.004813624635311651,"rho":0.00191895037730728,"breakevenPct":29.5874152211046},{"delta":0.6,"premium":0.7174757244396259,"strike":6.166846485632401,"iv":1.0455491892867719,"gamma":0.2113248119692578,"theta":-0.008823746083358171,"vega":0.004920417162865092,"rho":0.0020935487177464428,"breakevenPct":22.715190910374794},{"delta":0.65,"premium":0.777645424806461,"strike":5.721145001433622,"iv":0.9687924324927413,"gamma":0.22498989525067195,"theta":-0.008470901895673615,"vega":0.005027209690418533,"rho":0.002268147058185606,"breakevenPct":15.842966599644967},{"delta":0.7,"premium":0.8378151251732959,"strike":5.275443517234845,"iv":0.8920356756987109,"gamma":0.23865497853208603,"theta":-0.008118057707989058,"vega":0.005134002217971973,"rho":0.0024427453986247687,"breakevenPct":8.970742288915162},{"delta":0.75,"premium":1.0747946059224731,"strike":4.785167090405943,"iv":0.9509766563317484,"gamma":0.22841968330620924,"theta":-0.007721356181083957,"vega":0.00488617282932547,"rho":0.0024783304293778522,"breakevenPct":4.4556452108452},{"delta":0.8,"premium":1.5978171345153347,"strike":4.222777274714694,"iv":1.2294495786661686,"gamma":0.17951833070466278,"theta":-0.007253702204863949,"vega":0.0040646357333188445,"rho":0.0022890195821571205,"breakevenPct":3.7539110379684186},{"delta":0.85,"premium":2.120839663108195,"strike":3.660387459023446,"iv":1.5079225010005881,"gamma":0.1306169781031164,"theta":-0.006786048228643942,"vega":0.003243098637312222,"rho":0.002099708734936389,"breakevenPct":3.05217686509164},{"delta":0.9,"premium":2.643862191701057,"strike":3.097997643332197,"iv":1.7863954233350081,"gamma":0.08171562550156991,"theta":-0.006318394252423932,"vega":0.002421561541305597,"rho":0.0019103978877156574,"breakevenPct":2.3504426922148594}],"put":[{"delta":0.1,"premium":0.3685380823626571,"strike":2.6076986272890483,"iv":3.3064415769940827,"gamma":0.04049149389843743,"theta":-0.015000026442155328,"vega":0.0027323083839555827,"rho":-0.0007440693549414744,"breakevenPct":60.08626479632102},{"delta":0.15,"premium":0.3241265469781716,"strike":3.34789088369714,"iv":2.5301601484686858,"gamma":0.1077899178160001,"theta":-0.012493830141983506,"vega":0.003464886235454474,"rho":-0.0009373212646049805,"breakevenPct":46.100457455989876},{"delta":0.2,"premium":0.2797150115936861,"strike":4.0880831401052315,"iv":1.7538787199432888,"gamma":0.1750883417335628,"theta":-0.009987633841811684,"vega":0.004197464086953366,"rho":-0.0011305731742684865,"breakevenPct":32.11465011565873},{"delta":0.25,"premium":0.2353034762092006,"strike":4.828275396513323,"iv":0.9775972914178919,"gamma":0.24238676565112546,"theta":-0.007481437541639864,"vega":0.004930041938452257,"rho":-0.0013238250839319927,"breakevenPct":18.12884277532759},{"delta":0.3,"premium":0.31420174574123605,"strike":5.135154160213994,"iv":0.7821735182317331,"gamma":0.24833377446149515,"theta":-0.006532380684217936,"vega":0.00487834717724905,"rho":-0.001610608441753225,"breakevenPct":14.093929330656147},{"delta":0.35,"premium":0.4303498521751372,"strike":5.311136139659299,"iv":0.7622171617626355,"gamma":0.23574754329156694,"theta":-0.0060537097001267075,"vega":0.004589736730958751,"rho":-0.0019256460912054373,"breakevenPct":13.065015083631906},{"delta":0.4,"premium":0.5464979586090385,"strike":5.487118119104604,"iv":0.7422608052935379,"gamma":0.22316131212163876,"theta":-0.0055750387160354775,"vega":0.00430112628466845,"rho":-0.00224068374065765,"breakevenPct":12.036100836607663},{"delta":0.45,"premium":0.6626460650429395,"strike":5.663100098549909,"iv":0.7223044488244403,"gamma":0.21057508095171054,"theta":-0.005096367731944248,"vega":0.00401251583837815,"rho":-0.0025557213901098623,"breakevenPct":11.00718658958342},{"delta":0.5,"premium":0.7787941714768408,"strike":5.839082077995213,"iv":0.7023480923553428,"gamma":0.19798884978178233,"theta":-0.00461769674785302,"vega":0.0037239053920878505,"rho":-0.0028707590395620746,"breakevenPct":9.978272342559178},{"delta":0.55,"premium":0.894942277910742,"strike":6.015064057440519,"iv":0.6823917358862452,"gamma":0.18540261861185414,"theta":-0.004139025763761791,"vega":0.0034352949457975503,"rho":-0.0031857966890142873,"breakevenPct":8.949358095534935},{"delta":0.6,"premium":1.011090384344643,"strike":6.1910460368858224,"iv":0.6624353794171477,"gamma":0.17281638744192596,"theta":-0.003660354779670562,"vega":0.0031466844995072505,"rho":-0.003500834338466499,"breakevenPct":7.920443848510693},{"delta":0.65,"premium":1.1272384907785444,"strike":6.367028016331128,"iv":0.6424790229480501,"gamma":0.16023015627199771,"theta":-0.003181683795579332,"vega":0.0028580740532169503,"rho":-0.0038158719879187123,"breakevenPct":6.89152960148645},{"delta":0.7,"premium":1.2433865972124454,"strike":6.5430099957764325,"iv":0.6225226664789525,"gamma":0.14764392510206953,"theta":-0.0027030128114881036,"vega":0.0025694636069266506,"rho":-0.004130909637370925,"breakevenPct":5.862615354462209},{"delta":0.75,"premium":1.3595347036463465,"strike":6.718991975221737,"iv":0.6025663100098549,"gamma":0.13505769393214134,"theta":-0.0022243418273968744,"vega":0.002280853160636351,"rho":-0.004445947286823137,"breakevenPct":4.833701107437966},{"delta":0.8,"premium":1.4756828100802477,"strike":6.8949739546670425,"iv":0.5826099535407574,"gamma":0.12247146276221313,"theta":-0.0017456708433056453,"vega":0.001992242714346051,"rho":-0.004760984936275349,"breakevenPct":3.8047868604137243},{"delta":0.85,"premium":1.5918309165141493,"strike":7.070955934112347,"iv":0.5626535970716599,"gamma":0.10988523159228492,"theta":-0.0012669998592144153,"vega":0.0017036322680557504,"rho":-0.005076022585727562,"breakevenPct":2.7758726133894793},{"delta":0.9,"premium":1.7079790229480505,"strike":7.246937913557652,"iv":0.5426972406025623,"gamma":0.0972990004223567,"theta":-0.0007883288751231862,"vega":0.0014150218217654502,"rho":-0.0053910602351797746,"breakevenPct":1.7469583663652362}]},"raw":{"call":[{"delta":0.15,"premium":0.10149011260225374,"strike":7.798022520450747,"iv":0.9454928873673705,"gamma":0.16206898552009083,"theta":-0.006022205591854523,"vega":0.0036536985889688484,"rho":0.0005768402301143025,"breakevenPct":40.81127688151514},{"delta":0.2,"premium":0.23611812150494588,"strike":9.732458359222623,"iv":1.6596032436390151,"gamma":0.10200414571794482,"theta":-0.011646499584834632,"vega":0.004066076942437566,"rho":0.0006967619942331384,"breakevenPct":77.69298539621332},{"delta":0.25,"premium":0.2962878218717809,"strike":9.286756875023846,"iv":1.5828464868449847,"gamma":0.11566922899935894,"theta":-0.011293655397150073,"vega":0.004172869469991007,"rho":0.0008713603346723014,"breakevenPct":70.82076108548351},{"delta":0.3,"premium":0.3564575222386159,"strike":8.841055390825067,"iv":1.5060897300509544,"gamma":0.12933431228077305,"theta":-0.010940811209465516,"vega":0.004279661997544448,"rho":0.0010459586751114644,"breakevenPct":63.94853677475369},{"delta":0.35,"premium":0.4166272226054509,"strike":8.39535390662629,"iv":1.429332973256924,"gamma":0.1429993955621872,"theta":-0.01058796702178096,"vega":0.0043864545250978885,"rho":0.0012205570155506273,"breakevenPct":57.07631246402387},{"delta":0.4,"premium":0.47679692297228593,"strike":7.949652422427512,"iv":1.3525762164628934,"gamma":0.15666447884360132,"theta":-0.0102351228340964,"vega":0.004493247052651329,"rho":0.0013951553559897905,"breakevenPct":50.20408815329405},{"delta":0.45,"premium":0.5369666233391209,"strike":7.5039509382287335,"iv":1.275819459668863,"gamma":0.17032956212501543,"theta":-0.009882278646411844,"vega":0.00460003958020477,"rho":0.0015697536964289537,"breakevenPct":43.33186384256424},{"delta":0.5,"premium":0.5971363237059559,"strike":7.058249454029957,"iv":1.1990627028748326,"gamma":0.18399464540642957,"theta":-0.009529434458727287,"vega":0.0047068321077582105,"rho":0.0017443520368681169,"breakevenPct":36.459639531834426},{"delta":0.55,"premium":0.657306024072791,"strike":6.612547969831178,"iv":1.122305946080802,"gamma":0.1976597286878437,"theta":-0.009176590271042728,"vega":0.004813624635311651,"rho":0.00191895037730728,"breakevenPct":29.5874152211046},{"delta":0.6,"premium":0.7174757244396259,"strike":6.166846485632401,"iv":1.0455491892867719,"gamma":0.2113248119692578,"theta":-0.008823746083358171,"vega":0.004920417162865092,"rho":0.0020935487177464428,"breakevenPct":22.715190910374794},{"delta":0.65,"premium":0.777645424806461,"strike":5.721145001433622,"iv":0.9687924324927413,"gamma":0.22498989525067195,"theta":-0.008470901895673615,"vega":0.005027209690418533,"rho":0.002268147058185606,"breakevenPct":15.842966599644967},{"delta":0.7,"premium":0.8378151251732959,"strike":5.275443517234845,"iv":0.8920356756987109,"gamma":0.23865497853208603,"theta":-0.008118057707989058,"vega":0.005134002217971973,"rho":0.0024427453986247687,"breakevenPct":8.970742288915162},{"delta":0.75,"premium":1.0747946059224731,"strike":4.785167090405943,"iv":0.9509766563317484,"gamma":0.22841968330620924,"theta":-0.007721356181083957,"vega":0.00488617282932547,"rho":0.0024783304293778522,"breakevenPct":4.4556452108452},{"delta":0.8,"premium":1.5978171345153347,"strike":4.222777274714694,"iv":1.2294495786661686,"gamma":0.17951833070466278,"theta":-0.007253702204863949,"vega":0.0040646357333188445,"rho":0.0022890195821571205,"breakevenPct":3.7539110379684186},{"delta":0.85,"premium":2.120839663108195,"strike":3.660387459023446,"iv":1.5079225010005881,"gamma":0.1306169781031164,"theta":-0.006786048228643942,"vega":0.003243098637312222,"rho":0.002099708734936389,"breakevenPct":3.05217686509164},{"delta":0.9,"premium":2.643862191701057,"strike":3.097997643332197,"iv":1.7863954233350081,"gamma":0.08171562550156991,"theta":-0.006318394252423932,"vega":0.002421561541305597,"rho":0.0019103978877156574,"breakevenPct":2.3504426922148594}],"put":[{"delta":0.1,"premium":0.3685380823626571,"strike":2.6076986272890483,"iv":3.3064415769940827,"gamma":0.04049149389843743,"theta":-0.015000026442155328,"vega":0.0027323083839555827,"rho":-0.0007440693549414744,"breakevenPct":60.08626479632102},{"delta":0.15,"premium":0.3241265469781716,"strike":3.34789088369714,"iv":2.5301601484686858,"gamma":0.1077899178160001,"theta":-0.012493830141983506,"vega":0.003464886235454474,"rho":-0.0009373212646049805,"breakevenPct":46.100457455989876},{"delta":0.2,"premium":0.2797150115936861,"strike":4.0880831401052315,"iv":1.7538787199432888,"gamma":0.1750883417335628,"theta":-0.009987633841811684,"vega":0.004197464086953366,"rho":-0.0011305731742684865,"breakevenPct":32.11465011565873},{"delta":0.25,"premium":0.2353034762092006,"strike":4.828275396513323,"iv":0.9775972914178919,"gamma":0.24238676565112546,"theta":-0.007481437541639864,"vega":0.004930041938452257,"rho":-0.0013238250839319927,"breakevenPct":18.12884277532759},{"delta":0.3,"premium":0.31420174574123605,"strike":5.135154160213994,"iv":0.7821735182317331,"gamma":0.24833377446149515,"theta":-0.006532380684217936,"vega":0.00487834717724905,"rho":-0.001610608441753225,"breakevenPct":14.093929330656147},{"delta":0.35,"premium":0.4303498521751372,"strike":5.311136139659299,"iv":0.7622171617626355,"gamma":0.23574754329156694,"theta":-0.0060537097001267075,"vega":0.004589736730958751,"rho":-0.0019256460912054373,"breakevenPct":13.065015083631906},{"delta":0.4,"premium":0.5464979586090385,"strike":5.487118119104604,"iv":0.7422608052935379,"gamma":0.22316131212163876,"theta":-0.0055750387160354775,"vega":0.00430112628466845,"rho":-0.00224068374065765,"breakevenPct":12.036100836607663},{"delta":0.45,"premium":0.6626460650429395,"strike":5.663100098549909,"iv":0.7223044488244403,"gamma":0.21057508095171054,"theta":-0.005096367731944248,"vega":0.00401251583837815,"rho":-0.0025557213901098623,"breakevenPct":11.00718658958342},{"delta":0.5,"premium":0.7787941714768408,"strike":5.839082077995213,"iv":0.7023480923553428,"gamma":0.19798884978178233,"theta":-0.00461769674785302,"vega":0.0037239053920878505,"rho":-0.0028707590395620746,"breakevenPct":9.978272342559178},{"delta":0.55,"premium":0.894942277910742,"strike":6.015064057440519,"iv":0.6823917358862452,"gamma":0.18540261861185414,"theta":-0.004139025763761791,"vega":0.0034352949457975503,"rho":-0.0031857966890142873,"breakevenPct":8.949358095534935},{"delta":0.6,"premium":1.011090384344643,"strike":6.1910460368858224,"iv":0.6624353794171477,"gamma":0.17281638744192596,"theta":-0.003660354779670562,"vega":0.0031466844995072505,"rho":-0.003500834338466499,"breakevenPct":7.920443848510693},{"delta":0.65,"premium":1.1272384907785444,"strike":6.367028016331128,"iv":0.6424790229480501,"gamma":0.16023015627199771,"theta":-0.003181683795579332,"vega":0.0028580740532169503,"rho":-0.0038158719879187123,"breakevenPct":6.89152960148645},{"delta":0.7,"premium":1.2433865972124454,"strike":6.5430099957764325,"iv":0.6225226664789525,"gamma":0.14764392510206953,"theta":-0.0027030128114881036,"vega":0.0025694636069266506,"rho":-0.004130909637370925,"breakevenPct":5.862615354462209},{"delta":0.75,"premium":1.3595347036463465,"strike":6.718991975221737,"iv":0.6025663100098549,"gamma":0.13505769393214134,"theta":-0.0022243418273968744,"vega":0.002280853160636351,"rho":-0.004445947286823137,"breakevenPct":4.833701107437966},{"delta":0.8,"premium":1.4756828100802477,"strike":6.8949739546670425,"iv":0.5826099535407574,"gamma":0.12247146276221313,"theta":-0.0017456708433056453,"vega":0.001992242714346051,"rho":-0.004760984936275349,"breakevenPct":3.8047868604137243},{"delta":0.85,"premium":1.5918309165141493,"strike":7.070955934112347,"iv":0.5626535970716599,"gamma":0.10988523159228492,"theta":-0.0012669998592144153,"vega":0.0017036322680557504,"rho":-0.005076022585727562,"breakevenPct":2.7758726133894793},{"delta":0.9,"premium":1.7079790229480505,"strike":7.246937913557652,"iv":0.5426972406025623,"gamma":0.0972990004223567,"theta":-0.0007883288751231862,"vega":0.0014150218217654502,"rho":-0.0053910602351797746,"breakevenPct":1.7469583663652362}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}