{"symbol":"OBIO","url":"https://intraalpha.com/companies/OBIO","capturedAt":"2026-10-22T20:48:00.158Z","state":"partial","quote":{"symbol":"OBIO","last_price":5.47,"prev_close":5.805,"regular_close":5.47,"change":-0.335,"change_pct":-5.7709,"regular_change":-0.335,"regular_change_pct":-5.7709,"extended_change":0,"extended_change_pct":0,"bid":5.23,"ask":5.8,"bid_size":300,"ask_size":100,"volume":390877,"vwap":5.557825,"open":5.72,"high":5.7894,"low":5.43,"close":5.47,"trade_count":5903,"last_trade_at":"2026-10-22T20:00:00.295514029Z","last_quote_at":"2026-10-22T20:00:37.091860587Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","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":"2026-10-22T19:55:05.539Z","bars":[{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T08:35:00Z","v":200,"vw":5.6},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-15T13:30:00Z","v":1415,"vw":5.68},{"c":5.66,"h":5.66,"l":5.66,"n":4,"o":5.66,"t":"2026-10-15T13:35:00Z","v":121,"vw":5.66},{"c":5.73,"h":5.74,"l":5.69,"n":12,"o":5.74,"t":"2026-10-15T13:45:00Z","v":538,"vw":5.72},{"c":5.75,"h":5.76,"l":5.74,"n":10,"o":5.76,"t":"2026-10-15T13:50:00Z","v":489,"vw":5.7525},{"c":5.73,"h":5.73,"l":5.72,"n":6,"o":5.72,"t":"2026-10-15T13:55:00Z","v":313,"vw":5.726667},{"c":5.745,"h":5.75,"l":5.72,"n":57,"o":5.75,"t":"2026-10-15T14:00:00Z","v":3098,"vw":5.739914},{"c":5.74,"h":5.75,"l":5.74,"n":34,"o":5.74,"t":"2026-10-15T14:05:00Z","v":1803,"vw":5.741351},{"c":5.77,"h":5.8,"l":5.77,"n":34,"o":5.77,"t":"2026-10-15T14:10:00Z","v":2096,"vw":5.784772},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-15T14:15:00Z","v":207,"vw":5.76},{"c":5.78,"h":5.78,"l":5.78,"n":9,"o":5.78,"t":"2026-10-15T14:20:00Z","v":321,"vw":5.78},{"c":5.8,"h":5.8,"l":5.76,"n":87,"o":5.78,"t":"2026-10-15T14:25:00Z","v":3859,"vw":5.781417},{"c":5.85,"h":5.85,"l":5.8,"n":36,"o":5.8,"t":"2026-10-15T14:30:00Z","v":2194,"vw":5.810056},{"c":5.8,"h":5.8201,"l":5.8,"n":71,"o":5.8201,"t":"2026-10-15T14:35:00Z","v":4900,"vw":5.818398},{"c":5.835,"h":5.835,"l":5.81,"n":35,"o":5.82,"t":"2026-10-15T14:40:00Z","v":8917,"vw":5.820474},{"c":5.825,"h":5.835,"l":5.82,"n":26,"o":5.835,"t":"2026-10-15T14:45:00Z","v":1329,"vw":5.824541},{"c":5.835,"h":5.84,"l":5.835,"n":41,"o":5.84,"t":"2026-10-15T14:50:00Z","v":892,"vw":5.83875},{"c":5.85,"h":5.85,"l":5.85,"n":16,"o":5.85,"t":"2026-10-15T14:55:00Z","v":787,"vw":5.85},{"c":5.84,"h":5.84,"l":5.84,"n":38,"o":5.84,"t":"2026-10-15T15:05:00Z","v":649,"vw":5.84},{"c":5.815,"h":5.825,"l":5.81,"n":33,"o":5.825,"t":"2026-10-15T15:10:00Z","v":1320,"vw":5.817143},{"c":5.81,"h":5.81,"l":5.81,"n":16,"o":5.81,"t":"2026-10-15T15:15:00Z","v":782,"vw":5.81},{"c":5.81,"h":5.81,"l":5.785,"n":32,"o":5.8,"t":"2026-10-15T15:20:00Z","v":1746,"vw":5.789583},{"c":5.77,"h":5.77,"l":5.77,"n":10,"o":5.77,"t":"2026-10-15T15:25:00Z","v":283,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":13,"o":5.78,"t":"2026-10-15T15:30:00Z","v":496,"vw":5.78},{"c":5.77,"h":5.815,"l":5.77,"n":44,"o":5.8,"t":"2026-10-15T15:35:00Z","v":12402,"vw":5.795054},{"c":5.78,"h":5.78,"l":5.78,"n":10,"o":5.78,"t":"2026-10-15T15:40:00Z","v":629,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":8,"o":5.78,"t":"2026-10-15T15:45:00Z","v":438,"vw":5.78},{"c":5.76,"h":5.78,"l":5.75,"n":44,"o":5.78,"t":"2026-10-15T15:50:00Z","v":2409,"vw":5.760986},{"c":5.75,"h":5.75,"l":5.75,"n":25,"o":5.75,"t":"2026-10-15T15:55:00Z","v":1204,"vw":5.75},{"c":5.7346,"h":5.75,"l":5.7346,"n":55,"o":5.75,"t":"2026-10-15T16:00:00Z","v":1412,"vw":5.740617},{"c":5.73,"h":5.745,"l":5.73,"n":11,"o":5.745,"t":"2026-10-15T16:05:00Z","v":417,"vw":5.74},{"c":5.72,"h":5.735,"l":5.72,"n":14,"o":5.735,"t":"2026-10-15T16:10:00Z","v":556,"vw":5.728088},{"c":5.7,"h":5.72,"l":5.7,"n":48,"o":5.715,"t":"2026-10-15T16:15:00Z","v":15833,"vw":5.700565},{"c":5.7051,"h":5.71,"l":5.6905,"n":17,"o":5.71,"t":"2026-10-15T16:20:00Z","v":1269,"vw":5.700465},{"c":5.7,"h":5.7,"l":5.695,"n":30,"o":5.695,"t":"2026-10-15T16:25:00Z","v":1160,"vw":5.695938},{"c":5.71,"h":5.71,"l":5.7,"n":21,"o":5.7,"t":"2026-10-15T16:30:00Z","v":980,"vw":5.705},{"c":5.72,"h":5.72,"l":5.71,"n":35,"o":5.71,"t":"2026-10-15T16:35:00Z","v":1848,"vw":5.711863},{"c":5.71,"h":5.72,"l":5.71,"n":23,"o":5.72,"t":"2026-10-15T16:40:00Z","v":1133,"vw":5.711667},{"c":5.715,"h":5.715,"l":5.71,"n":11,"o":5.71,"t":"2026-10-15T16:45:00Z","v":598,"vw":5.713165},{"c":5.715,"h":5.715,"l":5.715,"n":9,"o":5.715,"t":"2026-10-15T16:50:00Z","v":865,"vw":5.715},{"c":5.72,"h":5.72,"l":5.72,"n":26,"o":5.72,"t":"2026-10-15T16:55:00Z","v":698,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":5,"o":5.72,"t":"2026-10-15T17:00:00Z","v":802,"vw":5.72},{"c":5.7005,"h":5.715,"l":5.7005,"n":57,"o":5.715,"t":"2026-10-15T17:05:00Z","v":2556,"vw":5.708953},{"c":5.705,"h":5.705,"l":5.6946,"n":7,"o":5.7049,"t":"2026-10-15T17:10:00Z","v":516,"vw":5.7008},{"c":5.7,"h":5.72,"l":5.69,"n":42,"o":5.705,"t":"2026-10-15T17:15:00Z","v":2314,"vw":5.703943},{"c":5.72,"h":5.72,"l":5.6948,"n":63,"o":5.695,"t":"2026-10-15T17:20:00Z","v":3064,"vw":5.700973},{"c":5.72,"h":5.72,"l":5.72,"n":7,"o":5.72,"t":"2026-10-15T17:25:00Z","v":169,"vw":5.72},{"c":5.735,"h":5.76,"l":5.72,"n":98,"o":5.72,"t":"2026-10-15T17:30:00Z","v":12809,"vw":5.744302},{"c":5.725,"h":5.73,"l":5.725,"n":33,"o":5.73,"t":"2026-10-15T17:35:00Z","v":857,"vw":5.7275},{"c":5.73,"h":5.73,"l":5.73,"n":44,"o":5.73,"t":"2026-10-15T17:40:00Z","v":972,"vw":5.73},{"c":5.72,"h":5.745,"l":5.72,"n":28,"o":5.745,"t":"2026-10-15T17:45:00Z","v":1788,"vw":5.731779},{"c":5.76,"h":5.76,"l":5.73,"n":61,"o":5.73,"t":"2026-10-15T17:50:00Z","v":23009,"vw":5.74975},{"c":5.77,"h":5.785,"l":5.74,"n":186,"o":5.75,"t":"2026-10-15T18:00:00Z","v":10308,"vw":5.752561},{"c":5.775,"h":5.775,"l":5.775,"n":11,"o":5.775,"t":"2026-10-15T18:05:00Z","v":2112,"vw":5.775},{"c":5.755,"h":5.755,"l":5.755,"n":8,"o":5.755,"t":"2026-10-15T18:10:00Z","v":255,"vw":5.755},{"c":5.76,"h":5.76,"l":5.75,"n":19,"o":5.755,"t":"2026-10-15T18:15:00Z","v":1060,"vw":5.755025},{"c":5.76,"h":5.76,"l":5.7501,"n":10,"o":5.7501,"t":"2026-10-15T18:20:00Z","v":701,"vw":5.75406},{"c":5.755,"h":5.77,"l":5.7401,"n":15,"o":5.7401,"t":"2026-10-15T18:25:00Z","v":708,"vw":5.751577},{"c":5.74,"h":5.79,"l":5.74,"n":107,"o":5.76,"t":"2026-10-15T18:30:00Z","v":8775,"vw":5.768179},{"c":5.74,"h":5.74,"l":5.73,"n":50,"o":5.74,"t":"2026-10-15T18:35:00Z","v":3312,"vw":5.739293},{"c":5.73,"h":5.74,"l":5.73,"n":18,"o":5.74,"t":"2026-10-15T18:40:00Z","v":1801,"vw":5.73823},{"c":5.73,"h":5.74,"l":5.73,"n":23,"o":5.735,"t":"2026-10-15T18:45:00Z","v":811,"vw":5.735},{"c":5.73,"h":5.73,"l":5.725,"n":35,"o":5.73,"t":"2026-10-15T18:50:00Z","v":1802,"vw":5.727956},{"c":5.74,"h":5.74,"l":5.73,"n":43,"o":5.73,"t":"2026-10-15T18:55:00Z","v":1613,"vw":5.736626},{"c":5.74,"h":5.75,"l":5.74,"n":3,"o":5.75,"t":"2026-10-15T19:00:00Z","v":300,"vw":5.746667},{"c":5.74,"h":5.75,"l":5.74,"n":22,"o":5.75,"t":"2026-10-15T19:05:00Z","v":1028,"vw":5.742208},{"c":5.745,"h":5.75,"l":5.745,"n":10,"o":5.75,"t":"2026-10-15T19:10:00Z","v":563,"vw":5.746},{"c":5.765,"h":5.765,"l":5.75,"n":58,"o":5.75,"t":"2026-10-15T19:15:00Z","v":3039,"vw":5.756222},{"c":5.77,"h":5.77,"l":5.765,"n":34,"o":5.765,"t":"2026-10-15T19:20:00Z","v":1259,"vw":5.7675},{"c":5.76,"h":5.775,"l":5.76,"n":99,"o":5.765,"t":"2026-10-15T19:25:00Z","v":5418,"vw":5.766895},{"c":5.76,"h":5.76,"l":5.75,"n":38,"o":5.754,"t":"2026-10-15T19:30:00Z","v":2083,"vw":5.755164},{"c":5.76,"h":5.775,"l":5.76,"n":52,"o":5.76,"t":"2026-10-15T19:35:00Z","v":2858,"vw":5.769675},{"c":5.775,"h":5.78,"l":5.765,"n":31,"o":5.765,"t":"2026-10-15T19:40:00Z","v":1279,"vw":5.769515},{"c":5.73,"h":5.77,"l":5.725,"n":148,"o":5.77,"t":"2026-10-15T19:45:00Z","v":8820,"vw":5.753985},{"c":5.74,"h":5.74,"l":5.73,"n":109,"o":5.74,"t":"2026-10-15T19:50:00Z","v":4181,"vw":5.736513},{"c":5.75,"h":5.76,"l":5.73,"n":387,"o":5.74,"t":"2026-10-15T19:55:00Z","v":19264,"vw":5.743126},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-15T20:00:00Z","v":22021,"vw":5.74},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-15T20:45:00Z","v":1000,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-16T08:00:00Z","v":174,"vw":5.8},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-16T11:10:00Z","v":150,"vw":5.74},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T12:15:00Z","v":1000,"vw":5.85},{"c":5.77,"h":5.87,"l":5.75,"n":6,"o":5.75,"t":"2026-10-16T13:30:00Z","v":5396,"vw":5.755319},{"c":5.7,"h":5.7,"l":5.7,"n":7,"o":5.7,"t":"2026-10-16T13:40:00Z","v":2822,"vw":5.7},{"c":5.6,"h":5.69,"l":5.6,"n":75,"o":5.69,"t":"2026-10-16T13:45:00Z","v":26166,"vw":5.613669},{"c":5.575,"h":5.58,"l":5.54,"n":64,"o":5.58,"t":"2026-10-16T13:50:00Z","v":8046,"vw":5.564456},{"c":5.585,"h":5.59,"l":5.562,"n":31,"o":5.59,"t":"2026-10-16T13:55:00Z","v":2371,"vw":5.582333},{"c":5.55,"h":5.57,"l":5.55,"n":22,"o":5.57,"t":"2026-10-16T14:00:00Z","v":2018,"vw":5.559444},{"c":5.57,"h":5.61,"l":5.56,"n":64,"o":5.56,"t":"2026-10-16T14:05:00Z","v":9053,"vw":5.59899},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-16T14:10:00Z","v":102,"vw":5.59},{"c":5.56,"h":5.56,"l":5.56,"n":9,"o":5.56,"t":"2026-10-16T14:15:00Z","v":293,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":10,"o":5.56,"t":"2026-10-16T14:20:00Z","v":347,"vw":5.56},{"c":5.465,"h":5.56,"l":5.46,"n":303,"o":5.56,"t":"2026-10-16T14:25:00Z","v":19911,"vw":5.508101},{"c":5.49,"h":5.5,"l":5.42,"n":437,"o":5.5,"t":"2026-10-16T14:30:00Z","v":47486,"vw":5.487318},{"c":5.49,"h":5.49,"l":5.4812,"n":35,"o":5.49,"t":"2026-10-16T14:35:00Z","v":1975,"vw":5.487596},{"c":5.48,"h":5.48,"l":5.48,"n":12,"o":5.48,"t":"2026-10-16T14:40:00Z","v":437,"vw":5.48},{"c":5.47,"h":5.48,"l":5.465,"n":64,"o":5.48,"t":"2026-10-16T14:45:00Z","v":1372,"vw":5.472534},{"c":5.485,"h":5.485,"l":5.48,"n":14,"o":5.48,"t":"2026-10-16T14:50:00Z","v":621,"vw":5.484},{"c":5.485,"h":5.485,"l":5.485,"n":13,"o":5.485,"t":"2026-10-16T14:55:00Z","v":712,"vw":5.485},{"c":5.485,"h":5.485,"l":5.485,"n":9,"o":5.485,"t":"2026-10-16T15:00:00Z","v":258,"vw":5.485},{"c":5.49,"h":5.49,"l":5.46,"n":40,"o":5.4757,"t":"2026-10-16T15:05:00Z","v":6503,"vw":5.477057},{"c":5.505,"h":5.505,"l":5.485,"n":27,"o":5.485,"t":"2026-10-16T15:10:00Z","v":1737,"vw":5.50025},{"c":5.5,"h":5.5,"l":5.49,"n":30,"o":5.49,"t":"2026-10-16T15:20:00Z","v":1199,"vw":5.494565},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-16T15:25:00Z","v":307,"vw":5.51},{"c":5.545,"h":5.545,"l":5.53,"n":23,"o":5.53,"t":"2026-10-16T15:30:00Z","v":672,"vw":5.538518},{"c":5.515,"h":5.52,"l":5.51,"n":24,"o":5.52,"t":"2026-10-16T15:35:00Z","v":923,"vw":5.51384},{"c":5.51,"h":5.515,"l":5.51,"n":21,"o":5.515,"t":"2026-10-16T15:40:00Z","v":598,"vw":5.5125},{"c":5.515,"h":5.515,"l":5.515,"n":3,"o":5.515,"t":"2026-10-16T15:45:00Z","v":130,"vw":5.515},{"c":5.49,"h":5.49,"l":5.49,"n":12,"o":5.49,"t":"2026-10-16T15:55:00Z","v":348,"vw":5.49},{"c":5.51,"h":5.51,"l":5.48,"n":77,"o":5.48,"t":"2026-10-16T16:00:00Z","v":3555,"vw":5.495357},{"c":5.545,"h":5.545,"l":5.52,"n":77,"o":5.52,"t":"2026-10-16T16:05:00Z","v":2900,"vw":5.525512},{"c":5.51,"h":5.57,"l":5.5,"n":855,"o":5.54,"t":"2026-10-16T16:10:00Z","v":90130,"vw":5.516001},{"c":5.5,"h":5.51,"l":5.49,"n":420,"o":5.51,"t":"2026-10-16T16:15:00Z","v":25166,"vw":5.502981},{"c":5.49,"h":5.5,"l":5.49,"n":151,"o":5.5,"t":"2026-10-16T16:20:00Z","v":2216,"vw":5.49558},{"c":5.48,"h":5.495,"l":5.48,"n":31,"o":5.48,"t":"2026-10-16T16:25:00Z","v":1084,"vw":5.486429},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-16T16:30:00Z","v":221,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":11,"o":5.46,"t":"2026-10-16T16:35:00Z","v":1001,"vw":5.46},{"c":5.47,"h":5.48,"l":5.465,"n":38,"o":5.47,"t":"2026-10-16T16:40:00Z","v":1957,"vw":5.471364},{"c":5.47,"h":5.47,"l":5.4692,"n":5,"o":5.4692,"t":"2026-10-16T16:55:00Z","v":303,"vw":5.469467},{"c":5.45,"h":5.475,"l":5.44,"n":73,"o":5.475,"t":"2026-10-16T17:00:00Z","v":6106,"vw":5.456779},{"c":5.46,"h":5.46,"l":5.46,"n":18,"o":5.46,"t":"2026-10-16T17:05:00Z","v":499,"vw":5.46},{"c":5.4586,"h":5.4586,"l":5.4586,"n":13,"o":5.4586,"t":"2026-10-16T17:15:00Z","v":477,"vw":5.4586},{"c":5.445,"h":5.4599,"l":5.445,"n":13,"o":5.445,"t":"2026-10-16T17:20:00Z","v":591,"vw":5.450731},{"c":5.445,"h":5.445,"l":5.43,"n":11,"o":5.43,"t":"2026-10-16T17:25:00Z","v":246,"vw":5.4375},{"c":5.45,"h":5.45,"l":5.44,"n":13,"o":5.44,"t":"2026-10-16T17:30:00Z","v":522,"vw":5.442571},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-16T17:35:00Z","v":202,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":9,"o":5.44,"t":"2026-10-16T17:45:00Z","v":207,"vw":5.44},{"c":5.41,"h":5.44,"l":5.41,"n":25,"o":5.44,"t":"2026-10-16T17:50:00Z","v":933,"vw":5.428571},{"c":5.41,"h":5.41,"l":5.405,"n":39,"o":5.41,"t":"2026-10-16T18:00:00Z","v":2229,"vw":5.409673},{"c":5.405,"h":5.41,"l":5.405,"n":15,"o":5.41,"t":"2026-10-16T18:05:00Z","v":675,"vw":5.408575},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-10-16T18:15:00Z","v":309,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":7,"o":5.4,"t":"2026-10-16T18:20:00Z","v":209,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":15,"o":5.4,"t":"2026-10-16T18:25:00Z","v":284,"vw":5.4},{"c":5.42,"h":5.43,"l":5.4,"n":47,"o":5.4,"t":"2026-10-16T18:30:00Z","v":2583,"vw":5.417768},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-10-16T18:35:00Z","v":146,"vw":5.43},{"c":5.42,"h":5.42,"l":5.39,"n":78,"o":5.41,"t":"2026-10-16T18:40:00Z","v":14861,"vw":5.401541},{"c":5.41,"h":5.41,"l":5.4,"n":31,"o":5.41,"t":"2026-10-16T18:45:00Z","v":1798,"vw":5.407253},{"c":5.41,"h":5.41,"l":5.41,"n":24,"o":5.41,"t":"2026-10-16T18:50:00Z","v":1456,"vw":5.41},{"c":5.405,"h":5.41,"l":5.4001,"n":64,"o":5.405,"t":"2026-10-16T18:55:00Z","v":2442,"vw":5.40803},{"c":5.38,"h":5.405,"l":5.38,"n":51,"o":5.405,"t":"2026-10-16T19:00:00Z","v":2582,"vw":5.392071},{"c":5.38,"h":5.39,"l":5.3708,"n":79,"o":5.38,"t":"2026-10-16T19:05:00Z","v":5298,"vw":5.380093},{"c":5.4,"h":5.4,"l":5.39,"n":34,"o":5.39,"t":"2026-10-16T19:10:00Z","v":914,"vw":5.394167},{"c":5.39,"h":5.4,"l":5.39,"n":56,"o":5.4,"t":"2026-10-16T19:15:00Z","v":1509,"vw":5.391111},{"c":5.385,"h":5.385,"l":5.375,"n":44,"o":5.38,"t":"2026-10-16T19:20:00Z","v":2058,"vw":5.380188},{"c":5.375,"h":5.38,"l":5.375,"n":25,"o":5.38,"t":"2026-10-16T19:25:00Z","v":1045,"vw":5.378311},{"c":5.385,"h":5.385,"l":5.38,"n":33,"o":5.38,"t":"2026-10-16T19:30:00Z","v":596,"vw":5.383694},{"c":5.375,"h":5.38,"l":5.37,"n":52,"o":5.38,"t":"2026-10-16T19:35:00Z","v":2503,"vw":5.377735},{"c":5.39,"h":5.41,"l":5.375,"n":118,"o":5.375,"t":"2026-10-16T19:40:00Z","v":7252,"vw":5.385089},{"c":5.46,"h":5.46,"l":5.385,"n":511,"o":5.385,"t":"2026-10-16T19:45:00Z","v":39214,"vw":5.418654},{"c":5.45,"h":5.47,"l":5.45,"n":120,"o":5.45,"t":"2026-10-16T19:50:00Z","v":10896,"vw":5.457968},{"c":5.45,"h":5.45,"l":5.42,"n":360,"o":5.44,"t":"2026-10-16T19:55:00Z","v":23979,"vw":5.439236},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-16T20:00:00Z","v":50920,"vw":5.45},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-19T12:35:00Z","v":250,"vw":5.55},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-19T13:20:00Z","v":107,"vw":5.44},{"c":5.63,"h":5.665,"l":5.49,"n":23,"o":5.49,"t":"2026-10-19T13:30:00Z","v":4099,"vw":5.530832},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-19T13:35:00Z","v":103,"vw":5.64},{"c":5.48,"h":5.52,"l":5.48,"n":40,"o":5.52,"t":"2026-10-19T13:45:00Z","v":5609,"vw":5.504031},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-19T13:55:00Z","v":100,"vw":5.415},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T14:05:00Z","v":100,"vw":5.45},{"c":5.5,"h":5.53,"l":5.49,"n":25,"o":5.5,"t":"2026-10-19T14:10:00Z","v":1928,"vw":5.501816},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-19T14:15:00Z","v":101,"vw":5.54},{"c":5.55,"h":5.55,"l":5.54,"n":8,"o":5.54,"t":"2026-10-19T14:20:00Z","v":481,"vw":5.543333},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-10-19T14:25:00Z","v":393,"vw":5.57},{"c":5.56,"h":5.58,"l":5.555,"n":23,"o":5.57,"t":"2026-10-19T14:30:00Z","v":880,"vw":5.57},{"c":5.55,"h":5.555,"l":5.54,"n":50,"o":5.555,"t":"2026-10-19T14:35:00Z","v":2576,"vw":5.549618},{"c":5.54,"h":5.55,"l":5.53,"n":16,"o":5.55,"t":"2026-10-19T14:40:00Z","v":875,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":9,"o":5.55,"t":"2026-10-19T14:45:00Z","v":373,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":8,"o":5.55,"t":"2026-10-19T14:55:00Z","v":266,"vw":5.55},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-19T15:00:00Z","v":108,"vw":5.57},{"c":5.555,"h":5.555,"l":5.55,"n":19,"o":5.55,"t":"2026-10-19T15:05:00Z","v":750,"vw":5.552551},{"c":5.57,"h":5.58,"l":5.56,"n":19,"o":5.565,"t":"2026-10-19T15:10:00Z","v":2849,"vw":5.566404},{"c":5.605,"h":5.605,"l":5.59,"n":22,"o":5.59,"t":"2026-10-19T15:15:00Z","v":601,"vw":5.6},{"c":5.59,"h":5.605,"l":5.59,"n":101,"o":5.605,"t":"2026-10-19T15:20:00Z","v":5170,"vw":5.596651},{"c":5.58,"h":5.58,"l":5.56,"n":73,"o":5.57,"t":"2026-10-19T15:25:00Z","v":2746,"vw":5.567995},{"c":5.68,"h":5.68,"l":5.59,"n":66,"o":5.59,"t":"2026-10-19T15:35:00Z","v":8506,"vw":5.618797},{"c":5.68,"h":5.68,"l":5.63,"n":61,"o":5.665,"t":"2026-10-19T15:40:00Z","v":9833,"vw":5.663576},{"c":5.71,"h":5.71,"l":5.69,"n":50,"o":5.69,"t":"2026-10-19T15:45:00Z","v":1942,"vw":5.702616},{"c":5.68,"h":5.73,"l":5.67,"n":152,"o":5.71,"t":"2026-10-19T15:50:00Z","v":16093,"vw":5.708536},{"c":5.69,"h":5.69,"l":5.66,"n":70,"o":5.69,"t":"2026-10-19T15:55:00Z","v":4717,"vw":5.680284},{"c":5.64,"h":5.64,"l":5.64,"n":10,"o":5.64,"t":"2026-10-19T16:00:00Z","v":537,"vw":5.64},{"c":5.675,"h":5.675,"l":5.65,"n":20,"o":5.65,"t":"2026-10-19T16:05:00Z","v":1061,"vw":5.654072},{"c":5.6818,"h":5.6818,"l":5.6818,"n":9,"o":5.6818,"t":"2026-10-19T16:15:00Z","v":222,"vw":5.6818},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-10-19T16:20:00Z","v":310,"vw":5.68},{"c":5.69,"h":5.69,"l":5.69,"n":16,"o":5.69,"t":"2026-10-19T16:25:00Z","v":471,"vw":5.69},{"c":5.69,"h":5.695,"l":5.6801,"n":20,"o":5.6801,"t":"2026-10-19T16:30:00Z","v":1737,"vw":5.683286},{"c":5.7,"h":5.7,"l":5.695,"n":58,"o":5.7,"t":"2026-10-19T16:40:00Z","v":3053,"vw":5.699285},{"c":5.7297,"h":5.7297,"l":5.6899,"n":113,"o":5.695,"t":"2026-10-19T16:45:00Z","v":4403,"vw":5.70536},{"c":5.69,"h":5.715,"l":5.69,"n":31,"o":5.715,"t":"2026-10-19T16:50:00Z","v":1519,"vw":5.699091},{"c":5.695,"h":5.695,"l":5.695,"n":2,"o":5.695,"t":"2026-10-19T17:00:00Z","v":247,"vw":5.695},{"c":5.67,"h":5.67,"l":5.67,"n":9,"o":5.67,"t":"2026-10-19T17:05:00Z","v":476,"vw":5.67},{"c":5.69,"h":5.69,"l":5.675,"n":12,"o":5.675,"t":"2026-10-19T17:15:00Z","v":533,"vw":5.685},{"c":5.69,"h":5.69,"l":5.69,"n":10,"o":5.69,"t":"2026-10-19T17:20:00Z","v":476,"vw":5.69},{"c":5.685,"h":5.69,"l":5.67,"n":5,"o":5.69,"t":"2026-10-19T17:25:00Z","v":397,"vw":5.681667},{"c":5.685,"h":5.685,"l":5.685,"n":5,"o":5.685,"t":"2026-10-19T17:30:00Z","v":609,"vw":5.685},{"c":5.675,"h":5.685,"l":5.67,"n":33,"o":5.685,"t":"2026-10-19T17:35:00Z","v":2195,"vw":5.675988},{"c":5.68,"h":5.68,"l":5.68,"n":22,"o":5.68,"t":"2026-10-19T17:40:00Z","v":994,"vw":5.68},{"c":5.67,"h":5.68,"l":5.66,"n":28,"o":5.68,"t":"2026-10-19T17:45:00Z","v":1991,"vw":5.673956},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-10-19T17:50:00Z","v":112,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-19T17:55:00Z","v":203,"vw":5.67},{"c":5.685,"h":5.69,"l":5.68,"n":37,"o":5.68,"t":"2026-10-19T18:00:00Z","v":2038,"vw":5.681336},{"c":5.69,"h":5.69,"l":5.67,"n":26,"o":5.68,"t":"2026-10-19T18:10:00Z","v":1142,"vw":5.678357},{"c":5.71,"h":5.725,"l":5.69,"n":131,"o":5.69,"t":"2026-10-19T18:15:00Z","v":5846,"vw":5.702969},{"c":5.68,"h":5.72,"l":5.68,"n":82,"o":5.72,"t":"2026-10-19T18:20:00Z","v":4616,"vw":5.698833},{"c":5.71,"h":5.71,"l":5.68,"n":22,"o":5.68,"t":"2026-10-19T18:30:00Z","v":1262,"vw":5.696928},{"c":5.695,"h":5.7,"l":5.695,"n":15,"o":5.7,"t":"2026-10-19T18:35:00Z","v":595,"vw":5.6975},{"c":5.6899,"h":5.695,"l":5.6899,"n":15,"o":5.695,"t":"2026-10-19T18:40:00Z","v":743,"vw":5.690967},{"c":5.7,"h":5.7,"l":5.69,"n":37,"o":5.69,"t":"2026-10-19T18:45:00Z","v":1440,"vw":5.695856},{"c":5.68,"h":5.7,"l":5.68,"n":26,"o":5.7,"t":"2026-10-19T18:50:00Z","v":1457,"vw":5.688},{"c":5.69,"h":5.695,"l":5.68,"n":63,"o":5.69,"t":"2026-10-19T18:55:00Z","v":2993,"vw":5.684854},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T19:05:00Z","v":100,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":27,"o":5.69,"t":"2026-10-19T19:10:00Z","v":1695,"vw":5.69},{"c":5.69,"h":5.69,"l":5.685,"n":8,"o":5.685,"t":"2026-10-19T19:15:00Z","v":702,"vw":5.68601},{"c":5.7,"h":5.7,"l":5.7,"n":6,"o":5.7,"t":"2026-10-19T19:20:00Z","v":317,"vw":5.7},{"c":5.695,"h":5.705,"l":5.69,"n":90,"o":5.695,"t":"2026-10-19T19:25:00Z","v":5150,"vw":5.697974},{"c":5.685,"h":5.695,"l":5.685,"n":37,"o":5.695,"t":"2026-10-19T19:30:00Z","v":2589,"vw":5.688788},{"c":5.695,"h":5.695,"l":5.685,"n":30,"o":5.685,"t":"2026-10-19T19:35:00Z","v":886,"vw":5.69125},{"c":5.7,"h":5.7,"l":5.69,"n":15,"o":5.69,"t":"2026-10-19T19:40:00Z","v":503,"vw":5.695},{"c":5.69,"h":5.715,"l":5.67,"n":457,"o":5.69,"t":"2026-10-19T19:45:00Z","v":25334,"vw":5.696467},{"c":5.665,"h":5.685,"l":5.66,"n":59,"o":5.685,"t":"2026-10-19T19:50:00Z","v":3753,"vw":5.673501},{"c":5.65,"h":5.6699,"l":5.63,"n":495,"o":5.665,"t":"2026-10-19T19:55:00Z","v":29779,"vw":5.646663},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-19T20:00:00Z","v":27003,"vw":5.65},{"c":5.605,"h":5.74,"l":5.53,"n":117,"o":5.65,"t":"2026-10-20T13:30:00Z","v":19298,"vw":5.617529},{"c":5.55,"h":5.605,"l":5.55,"n":4,"o":5.605,"t":"2026-10-20T13:40:00Z","v":229,"vw":5.5775},{"c":5.54,"h":5.58,"l":5.54,"n":10,"o":5.58,"t":"2026-10-20T13:45:00Z","v":635,"vw":5.571525},{"c":5.63,"h":5.63,"l":5.57,"n":35,"o":5.57,"t":"2026-10-20T13:50:00Z","v":2443,"vw":5.604888},{"c":5.665,"h":5.74,"l":5.63,"n":177,"o":5.63,"t":"2026-10-20T14:00:00Z","v":15483,"vw":5.670751},{"c":5.67,"h":5.67,"l":5.65,"n":42,"o":5.66,"t":"2026-10-20T14:15:00Z","v":1615,"vw":5.66},{"c":5.67,"h":5.69,"l":5.67,"n":14,"o":5.69,"t":"2026-10-20T14:20:00Z","v":664,"vw":5.682611},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-10-20T14:25:00Z","v":345,"vw":5.67},{"c":5.69,"h":5.695,"l":5.675,"n":66,"o":5.675,"t":"2026-10-20T14:30:00Z","v":2901,"vw":5.681897},{"c":5.69,"h":5.69,"l":5.69,"n":13,"o":5.69,"t":"2026-10-20T14:35:00Z","v":1051,"vw":5.69},{"c":5.72,"h":5.72,"l":5.66,"n":88,"o":5.67,"t":"2026-10-20T14:40:00Z","v":5826,"vw":5.676825},{"c":5.73,"h":5.73,"l":5.73,"n":13,"o":5.73,"t":"2026-10-20T14:45:00Z","v":394,"vw":5.73},{"c":5.72,"h":5.72,"l":5.695,"n":15,"o":5.7,"t":"2026-10-20T14:50:00Z","v":664,"vw":5.70875},{"c":5.76,"h":5.76,"l":5.71,"n":40,"o":5.7363,"t":"2026-10-20T14:55:00Z","v":2248,"vw":5.736488},{"c":5.71,"h":5.72,"l":5.7,"n":52,"o":5.72,"t":"2026-10-20T15:10:00Z","v":1751,"vw":5.71},{"c":5.76,"h":5.76,"l":5.719,"n":51,"o":5.73,"t":"2026-10-20T15:15:00Z","v":5995,"vw":5.72153},{"c":5.725,"h":5.755,"l":5.725,"n":61,"o":5.755,"t":"2026-10-20T15:20:00Z","v":2092,"vw":5.739444},{"c":5.75,"h":5.76,"l":5.73,"n":37,"o":5.73,"t":"2026-10-20T15:25:00Z","v":2536,"vw":5.756567},{"c":5.742,"h":5.742,"l":5.742,"n":6,"o":5.742,"t":"2026-10-20T15:35:00Z","v":212,"vw":5.742},{"c":5.73,"h":5.74,"l":5.73,"n":21,"o":5.74,"t":"2026-10-20T15:50:00Z","v":1009,"vw":5.736743},{"c":5.72,"h":5.73,"l":5.7,"n":25,"o":5.73,"t":"2026-10-20T16:00:00Z","v":1956,"vw":5.726364},{"c":5.73,"h":5.73,"l":5.73,"n":8,"o":5.73,"t":"2026-10-20T16:05:00Z","v":404,"vw":5.73},{"c":5.73,"h":5.73,"l":5.71,"n":61,"o":5.71,"t":"2026-10-20T16:10:00Z","v":2977,"vw":5.717616},{"c":5.7205,"h":5.7205,"l":5.7205,"n":3,"o":5.7205,"t":"2026-10-20T16:15:00Z","v":223,"vw":5.7205},{"c":5.75,"h":5.75,"l":5.73,"n":26,"o":5.73,"t":"2026-10-20T16:25:00Z","v":1331,"vw":5.744681},{"c":5.75,"h":5.75,"l":5.75,"n":11,"o":5.75,"t":"2026-10-20T16:30:00Z","v":593,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":32,"o":5.76,"t":"2026-10-20T16:35:00Z","v":1170,"vw":5.76},{"c":5.76,"h":5.78,"l":5.76,"n":60,"o":5.76,"t":"2026-10-20T16:40:00Z","v":7026,"vw":5.764784},{"c":5.74,"h":5.77,"l":5.74,"n":99,"o":5.77,"t":"2026-10-20T16:50:00Z","v":3929,"vw":5.750869},{"c":5.74,"h":5.74,"l":5.74,"n":10,"o":5.74,"t":"2026-10-20T16:55:00Z","v":362,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":9,"o":5.74,"t":"2026-10-20T17:00:00Z","v":387,"vw":5.74},{"c":5.76,"h":5.76,"l":5.76,"n":7,"o":5.76,"t":"2026-10-20T17:15:00Z","v":336,"vw":5.76},{"c":5.77,"h":5.77,"l":5.76,"n":14,"o":5.76,"t":"2026-10-20T17:20:00Z","v":1338,"vw":5.761793},{"c":5.755,"h":5.7694,"l":5.75,"n":30,"o":5.7694,"t":"2026-10-20T17:25:00Z","v":2699,"vw":5.754027},{"c":5.77,"h":5.77,"l":5.77,"n":16,"o":5.77,"t":"2026-10-20T17:30:00Z","v":779,"vw":5.77},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-20T17:40:00Z","v":100,"vw":5.79},{"c":5.78,"h":5.79,"l":5.78,"n":19,"o":5.79,"t":"2026-10-20T17:45:00Z","v":1293,"vw":5.786667},{"c":5.78,"h":5.78,"l":5.78,"n":8,"o":5.78,"t":"2026-10-20T17:50:00Z","v":260,"vw":5.78},{"c":5.95,"h":6.17,"l":5.77,"n":1740,"o":5.775,"t":"2026-10-20T17:55:00Z","v":262954,"vw":5.911153},{"c":5.84,"h":5.92,"l":5.8,"n":284,"o":5.92,"t":"2026-10-20T18:00:00Z","v":60068,"vw":5.873124},{"c":5.9338,"h":5.98,"l":5.85,"n":430,"o":5.8876,"t":"2026-10-20T18:05:00Z","v":64737,"vw":5.934069},{"c":5.86,"h":6.04,"l":5.7749,"n":387,"o":5.9424,"t":"2026-10-20T18:10:00Z","v":64601,"vw":5.922482},{"c":5.8,"h":5.8601,"l":5.77,"n":151,"o":5.821,"t":"2026-10-20T18:15:00Z","v":18611,"vw":5.817952},{"c":5.82,"h":5.835,"l":5.795,"n":285,"o":5.82,"t":"2026-10-20T18:20:00Z","v":38299,"vw":5.820152},{"c":5.815,"h":5.83,"l":5.81,"n":117,"o":5.81,"t":"2026-10-20T18:25:00Z","v":4316,"vw":5.819685},{"c":5.78,"h":5.8,"l":5.72,"n":263,"o":5.8,"t":"2026-10-20T18:30:00Z","v":38073,"vw":5.766089},{"c":5.7701,"h":5.775,"l":5.7504,"n":21,"o":5.775,"t":"2026-10-20T18:35:00Z","v":2965,"vw":5.769152},{"c":5.79,"h":5.81,"l":5.785,"n":38,"o":5.79,"t":"2026-10-20T18:40:00Z","v":4540,"vw":5.795606},{"c":5.785,"h":5.79,"l":5.7707,"n":26,"o":5.79,"t":"2026-10-20T18:45:00Z","v":2652,"vw":5.778962},{"c":5.75,"h":5.8,"l":5.75,"n":207,"o":5.78,"t":"2026-10-20T18:50:00Z","v":22232,"vw":5.77305},{"c":5.75,"h":5.76,"l":5.75,"n":47,"o":5.75,"t":"2026-10-20T18:55:00Z","v":2024,"vw":5.751357},{"c":5.71,"h":5.74,"l":5.69,"n":815,"o":5.74,"t":"2026-10-20T19:00:00Z","v":53025,"vw":5.69481},{"c":5.74,"h":5.74,"l":5.71,"n":52,"o":5.71,"t":"2026-10-20T19:05:00Z","v":7564,"vw":5.730181},{"c":5.755,"h":5.755,"l":5.74,"n":32,"o":5.74,"t":"2026-10-20T19:10:00Z","v":2155,"vw":5.747778},{"c":5.78,"h":5.795,"l":5.74,"n":237,"o":5.75,"t":"2026-10-20T19:15:00Z","v":30087,"vw":5.758993},{"c":5.81,"h":5.81,"l":5.77,"n":93,"o":5.785,"t":"2026-10-20T19:20:00Z","v":15169,"vw":5.782245},{"c":5.825,"h":5.83,"l":5.81,"n":129,"o":5.81,"t":"2026-10-20T19:25:00Z","v":12201,"vw":5.820599},{"c":5.85,"h":5.85,"l":5.78,"n":173,"o":5.8202,"t":"2026-10-20T19:30:00Z","v":33480,"vw":5.799933},{"c":5.855,"h":5.86,"l":5.82,"n":139,"o":5.85,"t":"2026-10-20T19:35:00Z","v":20001,"vw":5.849799},{"c":5.8376,"h":5.855,"l":5.835,"n":123,"o":5.855,"t":"2026-10-20T19:40:00Z","v":15531,"vw":5.848599},{"c":5.84,"h":5.85,"l":5.81,"n":321,"o":5.83,"t":"2026-10-20T19:45:00Z","v":19429,"vw":5.837968},{"c":5.83,"h":5.83,"l":5.8208,"n":291,"o":5.83,"t":"2026-10-20T19:50:00Z","v":10087,"vw":5.826939},{"c":5.84,"h":5.84,"l":5.81,"n":378,"o":5.825,"t":"2026-10-20T19:55:00Z","v":26253,"vw":5.825386},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-20T20:00:00Z","v":49675,"vw":5.82},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-20T20:20:00Z","v":187,"vw":5.74},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-20T21:05:00Z","v":104,"vw":5.97},{"c":5.9,"h":5.9,"l":5.9,"n":5,"o":5.9,"t":"2026-10-20T21:45:00Z","v":3500,"vw":5.9},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-20T21:50:00Z","v":1490,"vw":5.92},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-10-20T23:15:00Z","v":517,"vw":6.12},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-21T08:50:00Z","v":100,"vw":6},{"c":6.1618,"h":6.1618,"l":6.1618,"n":3,"o":6.1618,"t":"2026-10-21T11:00:00Z","v":551,"vw":6.1618},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-21T11:05:00Z","v":112,"vw":6.23},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-21T11:50:00Z","v":100,"vw":5.88},{"c":6.1111,"h":6.1111,"l":6.1111,"n":1,"o":6.1111,"t":"2026-10-21T12:20:00Z","v":100,"vw":6.1111},{"c":5.83,"h":5.865,"l":5.75,"n":55,"o":5.83,"t":"2026-10-21T13:30:00Z","v":7204,"vw":5.824153},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-21T13:35:00Z","v":283,"vw":5.83},{"c":5.76,"h":5.79,"l":5.73,"n":26,"o":5.73,"t":"2026-10-21T13:40:00Z","v":1778,"vw":5.769837},{"c":5.705,"h":5.755,"l":5.7,"n":46,"o":5.73,"t":"2026-10-21T13:50:00Z","v":3097,"vw":5.716122},{"c":5.715,"h":5.73,"l":5.71,"n":125,"o":5.71,"t":"2026-10-21T13:55:00Z","v":2438,"vw":5.718413},{"c":5.715,"h":5.7399,"l":5.71,"n":29,"o":5.715,"t":"2026-10-21T14:00:00Z","v":3496,"vw":5.732425},{"c":5.72,"h":5.725,"l":5.72,"n":8,"o":5.725,"t":"2026-10-21T14:05:00Z","v":349,"vw":5.723333},{"c":5.73,"h":5.75,"l":5.73,"n":37,"o":5.74,"t":"2026-10-21T14:10:00Z","v":2711,"vw":5.741431},{"c":5.69,"h":5.71,"l":5.665,"n":42,"o":5.71,"t":"2026-10-21T14:15:00Z","v":3754,"vw":5.69099},{"c":5.7,"h":5.7,"l":5.7,"n":7,"o":5.7,"t":"2026-10-21T14:20:00Z","v":388,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":7,"o":5.7,"t":"2026-10-21T14:25:00Z","v":772,"vw":5.7},{"c":5.685,"h":5.73,"l":5.675,"n":205,"o":5.71,"t":"2026-10-21T14:30:00Z","v":15184,"vw":5.700805},{"c":5.6306,"h":5.68,"l":5.6306,"n":47,"o":5.68,"t":"2026-10-21T14:35:00Z","v":3428,"vw":5.653501},{"c":5.63,"h":5.65,"l":5.62,"n":70,"o":5.62,"t":"2026-10-21T14:40:00Z","v":3549,"vw":5.63625},{"c":5.62,"h":5.63,"l":5.62,"n":76,"o":5.63,"t":"2026-10-21T14:45:00Z","v":2963,"vw":5.625362},{"c":5.6,"h":5.61,"l":5.6,"n":30,"o":5.61,"t":"2026-10-21T14:50:00Z","v":1496,"vw":5.608125},{"c":5.57,"h":5.605,"l":5.57,"n":75,"o":5.605,"t":"2026-10-21T14:55:00Z","v":3517,"vw":5.592861},{"c":5.575,"h":5.58,"l":5.575,"n":26,"o":5.58,"t":"2026-10-21T15:00:00Z","v":1552,"vw":5.578511},{"c":5.645,"h":5.65,"l":5.58,"n":143,"o":5.58,"t":"2026-10-21T15:05:00Z","v":25622,"vw":5.594586},{"c":5.65,"h":5.65,"l":5.63,"n":21,"o":5.63,"t":"2026-10-21T15:10:00Z","v":936,"vw":5.640809},{"c":5.68,"h":5.7,"l":5.66,"n":59,"o":5.66,"t":"2026-10-21T15:20:00Z","v":8502,"vw":5.688905},{"c":5.69,"h":5.69,"l":5.6707,"n":50,"o":5.6707,"t":"2026-10-21T15:25:00Z","v":1458,"vw":5.67785},{"c":5.67,"h":5.67,"l":5.67,"n":11,"o":5.67,"t":"2026-10-21T15:30:00Z","v":685,"vw":5.67},{"c":5.68,"h":5.68,"l":5.6601,"n":40,"o":5.67,"t":"2026-10-21T15:35:00Z","v":1329,"vw":5.666312},{"c":5.675,"h":5.675,"l":5.675,"n":9,"o":5.675,"t":"2026-10-21T15:40:00Z","v":382,"vw":5.675},{"c":5.68,"h":5.68,"l":5.68,"n":29,"o":5.68,"t":"2026-10-21T15:45:00Z","v":1155,"vw":5.68},{"c":5.69,"h":5.69,"l":5.68,"n":22,"o":5.68,"t":"2026-10-21T15:50:00Z","v":1109,"vw":5.687555},{"c":5.69,"h":5.69,"l":5.67,"n":45,"o":5.685,"t":"2026-10-21T15:55:00Z","v":1822,"vw":5.684395},{"c":5.69,"h":5.69,"l":5.69,"n":9,"o":5.69,"t":"2026-10-21T16:00:00Z","v":337,"vw":5.69},{"c":5.69,"h":5.7,"l":5.68,"n":145,"o":5.68,"t":"2026-10-21T16:05:00Z","v":12522,"vw":5.684093},{"c":5.69,"h":5.69,"l":5.69,"n":14,"o":5.69,"t":"2026-10-21T16:10:00Z","v":545,"vw":5.69},{"c":5.69,"h":5.69,"l":5.685,"n":51,"o":5.685,"t":"2026-10-21T16:15:00Z","v":2234,"vw":5.68959},{"c":5.705,"h":5.705,"l":5.69,"n":43,"o":5.69,"t":"2026-10-21T16:20:00Z","v":1837,"vw":5.699607},{"c":5.71,"h":5.71,"l":5.705,"n":29,"o":5.705,"t":"2026-10-21T16:25:00Z","v":1419,"vw":5.706611},{"c":5.705,"h":5.71,"l":5.705,"n":11,"o":5.71,"t":"2026-10-21T16:30:00Z","v":347,"vw":5.7075},{"c":5.71,"h":5.715,"l":5.71,"n":52,"o":5.71,"t":"2026-10-21T16:35:00Z","v":3112,"vw":5.712032},{"c":5.74,"h":5.745,"l":5.69,"n":184,"o":5.71,"t":"2026-10-21T16:40:00Z","v":23301,"vw":5.703142},{"c":5.78,"h":5.78,"l":5.74,"n":65,"o":5.74,"t":"2026-10-21T16:45:00Z","v":31302,"vw":5.755695},{"c":5.775,"h":5.78,"l":5.76,"n":36,"o":5.78,"t":"2026-10-21T16:50:00Z","v":1927,"vw":5.773981},{"c":5.77,"h":5.78,"l":5.77,"n":75,"o":5.775,"t":"2026-10-21T16:55:00Z","v":3552,"vw":5.774545},{"c":5.77,"h":5.77,"l":5.77,"n":34,"o":5.77,"t":"2026-10-21T17:00:00Z","v":1101,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":10,"o":5.77,"t":"2026-10-21T17:05:00Z","v":596,"vw":5.77},{"c":5.76,"h":5.78,"l":5.76,"n":96,"o":5.77,"t":"2026-10-21T17:10:00Z","v":4631,"vw":5.774675},{"c":5.765,"h":5.765,"l":5.765,"n":3,"o":5.765,"t":"2026-10-21T17:15:00Z","v":102,"vw":5.765},{"c":5.75,"h":5.765,"l":5.72,"n":95,"o":5.765,"t":"2026-10-21T17:20:00Z","v":10651,"vw":5.74337},{"c":5.755,"h":5.755,"l":5.755,"n":11,"o":5.755,"t":"2026-10-21T17:25:00Z","v":432,"vw":5.755},{"c":5.75,"h":5.75,"l":5.745,"n":14,"o":5.75,"t":"2026-10-21T17:30:00Z","v":673,"vw":5.748},{"c":5.755,"h":5.76,"l":5.75,"n":34,"o":5.75,"t":"2026-10-21T17:35:00Z","v":1827,"vw":5.757916},{"c":5.76,"h":5.765,"l":5.76,"n":24,"o":5.765,"t":"2026-10-21T17:40:00Z","v":1158,"vw":5.761136},{"c":5.74,"h":5.76,"l":5.74,"n":64,"o":5.76,"t":"2026-10-21T17:45:00Z","v":3864,"vw":5.749939},{"c":5.79,"h":5.79,"l":5.74,"n":267,"o":5.74,"t":"2026-10-21T17:50:00Z","v":29628,"vw":5.756902},{"c":5.79,"h":5.8,"l":5.785,"n":85,"o":5.795,"t":"2026-10-21T17:55:00Z","v":37201,"vw":5.790408},{"c":5.79,"h":5.795,"l":5.79,"n":20,"o":5.795,"t":"2026-10-21T18:00:00Z","v":712,"vw":5.7925},{"c":5.785,"h":5.785,"l":5.78,"n":32,"o":5.78,"t":"2026-10-21T18:05:00Z","v":1384,"vw":5.783125},{"c":5.785,"h":5.785,"l":5.785,"n":5,"o":5.785,"t":"2026-10-21T18:10:00Z","v":311,"vw":5.785},{"c":5.785,"h":5.8,"l":5.78,"n":94,"o":5.8,"t":"2026-10-21T18:15:00Z","v":4543,"vw":5.787078},{"c":5.79,"h":5.7925,"l":5.775,"n":79,"o":5.78,"t":"2026-10-21T18:20:00Z","v":4642,"vw":5.783922},{"c":5.79,"h":5.8,"l":5.79,"n":19,"o":5.79,"t":"2026-10-21T18:25:00Z","v":694,"vw":5.7925},{"c":5.84,"h":5.84,"l":5.796,"n":105,"o":5.798,"t":"2026-10-21T18:30:00Z","v":4523,"vw":5.810658},{"c":5.81,"h":5.85,"l":5.8,"n":251,"o":5.8201,"t":"2026-10-21T18:35:00Z","v":25560,"vw":5.832066},{"c":5.82,"h":5.83,"l":5.81,"n":31,"o":5.81,"t":"2026-10-21T18:40:00Z","v":3266,"vw":5.818969},{"c":5.815,"h":5.815,"l":5.8,"n":31,"o":5.815,"t":"2026-10-21T18:45:00Z","v":1122,"vw":5.81207},{"c":5.8,"h":5.8,"l":5.79,"n":25,"o":5.8,"t":"2026-10-21T18:50:00Z","v":880,"vw":5.796667},{"c":5.79,"h":5.8,"l":5.78,"n":71,"o":5.795,"t":"2026-10-21T18:55:00Z","v":5803,"vw":5.792286},{"c":5.8,"h":5.81,"l":5.75,"n":133,"o":5.78,"t":"2026-10-21T19:00:00Z","v":8227,"vw":5.786061},{"c":5.78,"h":5.8,"l":5.78,"n":51,"o":5.8,"t":"2026-10-21T19:05:00Z","v":4073,"vw":5.78337},{"c":5.78,"h":5.79,"l":5.78,"n":31,"o":5.78,"t":"2026-10-21T19:10:00Z","v":1140,"vw":5.786},{"c":5.805,"h":5.81,"l":5.79,"n":146,"o":5.79,"t":"2026-10-21T19:15:00Z","v":6453,"vw":5.802231},{"c":5.79,"h":5.8,"l":5.78,"n":136,"o":5.8,"t":"2026-10-21T19:20:00Z","v":8813,"vw":5.788658},{"c":5.79,"h":5.8,"l":5.78,"n":65,"o":5.8,"t":"2026-10-21T19:25:00Z","v":2019,"vw":5.792819},{"c":5.79,"h":5.79,"l":5.79,"n":27,"o":5.79,"t":"2026-10-21T19:30:00Z","v":1577,"vw":5.79},{"c":5.785,"h":5.79,"l":5.78,"n":214,"o":5.78,"t":"2026-10-21T19:35:00Z","v":12564,"vw":5.782992},{"c":5.785,"h":5.79,"l":5.78,"n":67,"o":5.78,"t":"2026-10-21T19:40:00Z","v":2115,"vw":5.78495},{"c":5.8005,"h":5.815,"l":5.78,"n":149,"o":5.78,"t":"2026-10-21T19:45:00Z","v":7020,"vw":5.800087},{"c":5.79,"h":5.81,"l":5.79,"n":78,"o":5.81,"t":"2026-10-21T19:50:00Z","v":3483,"vw":5.805977},{"c":5.8,"h":5.8305,"l":5.79,"n":559,"o":5.81,"t":"2026-10-21T19:55:00Z","v":66010,"vw":5.812942},{"c":5.805,"h":5.805,"l":5.805,"n":8,"o":5.805,"t":"2026-10-21T20:00:00Z","v":21299,"vw":5.805},{"c":5.8215,"h":5.8215,"l":5.8215,"n":1,"o":5.8215,"t":"2026-10-22T12:15:00Z","v":125,"vw":5.8215},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-22T12:45:00Z","v":500,"vw":5.63},{"c":5.3985,"h":5.3985,"l":5.3985,"n":1,"o":5.3985,"t":"2026-10-22T13:25:00Z","v":420,"vw":5.3985},{"c":5.695,"h":5.78,"l":5.61,"n":32,"o":5.72,"t":"2026-10-22T13:30:00Z","v":7329,"vw":5.687278},{"c":5.695,"h":5.695,"l":5.6325,"n":8,"o":5.695,"t":"2026-10-22T13:35:00Z","v":2583,"vw":5.64429},{"c":5.6494,"h":5.695,"l":5.6494,"n":21,"o":5.695,"t":"2026-10-22T13:40:00Z","v":2067,"vw":5.6854},{"c":5.7696,"h":5.7696,"l":5.7696,"n":6,"o":5.7696,"t":"2026-10-22T13:45:00Z","v":128,"vw":5.7696},{"c":5.7275,"h":5.745,"l":5.725,"n":18,"o":5.74,"t":"2026-10-22T13:50:00Z","v":2663,"vw":5.741014},{"c":5.7397,"h":5.7397,"l":5.7397,"n":2,"o":5.7397,"t":"2026-10-22T13:55:00Z","v":105,"vw":5.7397},{"c":5.7894,"h":5.7894,"l":5.78,"n":8,"o":5.78,"t":"2026-10-22T14:00:00Z","v":340,"vw":5.78564},{"c":5.73,"h":5.74,"l":5.715,"n":23,"o":5.7275,"t":"2026-10-22T14:05:00Z","v":2968,"vw":5.727916},{"c":5.73,"h":5.76,"l":5.73,"n":30,"o":5.74,"t":"2026-10-22T14:10:00Z","v":1540,"vw":5.738293},{"c":5.75,"h":5.75,"l":5.73,"n":17,"o":5.73,"t":"2026-10-22T14:15:00Z","v":998,"vw":5.732478},{"c":5.73,"h":5.75,"l":5.7123,"n":14,"o":5.7124,"t":"2026-10-22T14:20:00Z","v":1618,"vw":5.726206},{"c":5.73,"h":5.74,"l":5.72,"n":49,"o":5.735,"t":"2026-10-22T14:25:00Z","v":2876,"vw":5.730082},{"c":5.76,"h":5.76,"l":5.714,"n":146,"o":5.73,"t":"2026-10-22T14:35:00Z","v":12512,"vw":5.730469},{"c":5.76,"h":5.77,"l":5.76,"n":28,"o":5.76,"t":"2026-10-22T14:40:00Z","v":931,"vw":5.766212},{"c":5.745,"h":5.77,"l":5.74,"n":38,"o":5.77,"t":"2026-10-22T14:45:00Z","v":2964,"vw":5.758357},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-22T14:50:00Z","v":128,"vw":5.76},{"c":5.71,"h":5.72,"l":5.69,"n":100,"o":5.72,"t":"2026-10-22T14:55:00Z","v":4613,"vw":5.701442},{"c":5.7,"h":5.73,"l":5.7,"n":5,"o":5.7,"t":"2026-10-22T15:00:00Z","v":413,"vw":5.715},{"c":5.685,"h":5.7,"l":5.685,"n":25,"o":5.7,"t":"2026-10-22T15:05:00Z","v":1629,"vw":5.687308},{"c":5.7,"h":5.71,"l":5.695,"n":59,"o":5.71,"t":"2026-10-22T15:10:00Z","v":2763,"vw":5.703576},{"c":5.7001,"h":5.76,"l":5.7001,"n":157,"o":5.7061,"t":"2026-10-22T15:15:00Z","v":21157,"vw":5.723309},{"c":5.695,"h":5.73,"l":5.695,"n":62,"o":5.72,"t":"2026-10-22T15:20:00Z","v":3899,"vw":5.708117},{"c":5.7,"h":5.7,"l":5.7,"n":49,"o":5.7,"t":"2026-10-22T15:25:00Z","v":4805,"vw":5.7},{"c":5.69,"h":5.7,"l":5.685,"n":47,"o":5.685,"t":"2026-10-22T15:30:00Z","v":2871,"vw":5.697901},{"c":5.675,"h":5.69,"l":5.675,"n":24,"o":5.68,"t":"2026-10-22T15:35:00Z","v":7407,"vw":5.682104},{"c":5.615,"h":5.66,"l":5.615,"n":45,"o":5.66,"t":"2026-10-22T15:40:00Z","v":1835,"vw":5.646287},{"c":5.59,"h":5.6,"l":5.59,"n":21,"o":5.6,"t":"2026-10-22T15:45:00Z","v":1829,"vw":5.59872},{"c":5.6,"h":5.61,"l":5.59,"n":43,"o":5.59,"t":"2026-10-22T15:50:00Z","v":2794,"vw":5.604611},{"c":5.59,"h":5.61,"l":5.59,"n":25,"o":5.61,"t":"2026-10-22T15:55:00Z","v":1599,"vw":5.605082},{"c":5.5601,"h":5.61,"l":5.5601,"n":28,"o":5.61,"t":"2026-10-22T16:00:00Z","v":1526,"vw":5.594742},{"c":5.625,"h":5.63,"l":5.565,"n":140,"o":5.565,"t":"2026-10-22T16:05:00Z","v":6518,"vw":5.598993},{"c":5.59,"h":5.6,"l":5.585,"n":43,"o":5.6,"t":"2026-10-22T16:10:00Z","v":1403,"vw":5.591854},{"c":5.6,"h":5.6,"l":5.6,"n":73,"o":5.6,"t":"2026-10-22T16:15:00Z","v":3201,"vw":5.6},{"c":5.64,"h":5.64,"l":5.61,"n":117,"o":5.61,"t":"2026-10-22T16:20:00Z","v":6343,"vw":5.622169},{"c":5.63,"h":5.64,"l":5.63,"n":42,"o":5.64,"t":"2026-10-22T16:25:00Z","v":910,"vw":5.634937},{"c":5.65,"h":5.66,"l":5.62,"n":90,"o":5.63,"t":"2026-10-22T16:30:00Z","v":5374,"vw":5.640266},{"c":5.61,"h":5.62,"l":5.605,"n":46,"o":5.62,"t":"2026-10-22T16:35:00Z","v":1731,"vw":5.613},{"c":5.59,"h":5.61,"l":5.585,"n":98,"o":5.6,"t":"2026-10-22T16:40:00Z","v":7333,"vw":5.603896},{"c":5.55,"h":5.58,"l":5.55,"n":67,"o":5.58,"t":"2026-10-22T16:45:00Z","v":3220,"vw":5.566666},{"c":5.58,"h":5.58,"l":5.54,"n":74,"o":5.54,"t":"2026-10-22T16:50:00Z","v":2371,"vw":5.556729},{"c":5.58,"h":5.58,"l":5.575,"n":24,"o":5.575,"t":"2026-10-22T16:55:00Z","v":1371,"vw":5.5785},{"c":5.565,"h":5.57,"l":5.5501,"n":56,"o":5.57,"t":"2026-10-22T17:00:00Z","v":4528,"vw":5.560229},{"c":5.565,"h":5.58,"l":5.565,"n":25,"o":5.565,"t":"2026-10-22T17:05:00Z","v":1195,"vw":5.5665},{"c":5.565,"h":5.58,"l":5.55,"n":39,"o":5.55,"t":"2026-10-22T17:10:00Z","v":2300,"vw":5.564237},{"c":5.555,"h":5.58,"l":5.55,"n":38,"o":5.55,"t":"2026-10-22T17:15:00Z","v":2358,"vw":5.566912},{"c":5.54,"h":5.555,"l":5.54,"n":23,"o":5.555,"t":"2026-10-22T17:20:00Z","v":1463,"vw":5.547289},{"c":5.54,"h":5.545,"l":5.52,"n":45,"o":5.535,"t":"2026-10-22T17:25:00Z","v":1550,"vw":5.535625},{"c":5.55,"h":5.55,"l":5.53,"n":7,"o":5.53,"t":"2026-10-22T17:30:00Z","v":380,"vw":5.543333},{"c":5.545,"h":5.55,"l":5.53,"n":37,"o":5.53,"t":"2026-10-22T17:35:00Z","v":1711,"vw":5.542431},{"c":5.545,"h":5.545,"l":5.545,"n":20,"o":5.545,"t":"2026-10-22T17:40:00Z","v":1457,"vw":5.545},{"c":5.525,"h":5.545,"l":5.51,"n":36,"o":5.545,"t":"2026-10-22T17:45:00Z","v":4667,"vw":5.530226},{"c":5.5,"h":5.52,"l":5.5,"n":55,"o":5.51,"t":"2026-10-22T17:50:00Z","v":3997,"vw":5.505103},{"c":5.5,"h":5.5,"l":5.49,"n":83,"o":5.49,"t":"2026-10-22T17:55:00Z","v":7617,"vw":5.49286},{"c":5.495,"h":5.4966,"l":5.495,"n":13,"o":5.4966,"t":"2026-10-22T18:00:00Z","v":361,"vw":5.496014},{"c":5.49,"h":5.49,"l":5.48,"n":20,"o":5.485,"t":"2026-10-22T18:05:00Z","v":731,"vw":5.48625},{"c":5.52,"h":5.53,"l":5.5,"n":158,"o":5.5,"t":"2026-10-22T18:10:00Z","v":9474,"vw":5.513457},{"c":5.52,"h":5.52,"l":5.5,"n":57,"o":5.51,"t":"2026-10-22T18:15:00Z","v":2417,"vw":5.509109},{"c":5.495,"h":5.53,"l":5.49,"n":71,"o":5.525,"t":"2026-10-22T18:20:00Z","v":5175,"vw":5.503736},{"c":5.49,"h":5.5,"l":5.49,"n":94,"o":5.5,"t":"2026-10-22T18:25:00Z","v":1861,"vw":5.498889},{"c":5.495,"h":5.495,"l":5.485,"n":108,"o":5.49,"t":"2026-10-22T18:30:00Z","v":4994,"vw":5.489125},{"c":5.485,"h":5.495,"l":5.485,"n":35,"o":5.495,"t":"2026-10-22T18:35:00Z","v":1138,"vw":5.491429},{"c":5.475,"h":5.485,"l":5.475,"n":107,"o":5.485,"t":"2026-10-22T18:40:00Z","v":4269,"vw":5.478077},{"c":5.47,"h":5.48,"l":5.467,"n":137,"o":5.48,"t":"2026-10-22T18:45:00Z","v":2598,"vw":5.475433},{"c":5.485,"h":5.49,"l":5.47,"n":77,"o":5.47,"t":"2026-10-22T18:50:00Z","v":3835,"vw":5.482065},{"c":5.485,"h":5.49,"l":5.485,"n":74,"o":5.49,"t":"2026-10-22T18:55:00Z","v":2000,"vw":5.489583},{"c":5.5,"h":5.5092,"l":5.49,"n":130,"o":5.49,"t":"2026-10-22T19:00:00Z","v":6270,"vw":5.500342},{"c":5.51,"h":5.515,"l":5.46,"n":243,"o":5.51,"t":"2026-10-22T19:05:00Z","v":24300,"vw":5.493492},{"c":5.505,"h":5.505,"l":5.505,"n":9,"o":5.505,"t":"2026-10-22T19:10:00Z","v":117,"vw":5.505},{"c":5.505,"h":5.505,"l":5.505,"n":24,"o":5.505,"t":"2026-10-22T19:15:00Z","v":796,"vw":5.505},{"c":5.515,"h":5.53,"l":5.515,"n":74,"o":5.52,"t":"2026-10-22T19:20:00Z","v":3744,"vw":5.523694},{"c":5.52,"h":5.53,"l":5.515,"n":42,"o":5.53,"t":"2026-10-22T19:25:00Z","v":1926,"vw":5.526071},{"c":5.465,"h":5.5101,"l":5.465,"n":92,"o":5.5101,"t":"2026-10-22T19:30:00Z","v":5577,"vw":5.493407},{"c":5.485,"h":5.49,"l":5.45,"n":222,"o":5.45,"t":"2026-10-22T19:35:00Z","v":17327,"vw":5.479404},{"c":5.48,"h":5.49,"l":5.47,"n":83,"o":5.48,"t":"2026-10-22T19:40:00Z","v":3758,"vw":5.477389},{"c":5.47,"h":5.48,"l":5.47,"n":39,"o":5.47,"t":"2026-10-22T19:45:00Z","v":1517,"vw":5.473333},{"c":5.465,"h":5.49,"l":5.43,"n":230,"o":5.485,"t":"2026-10-22T19:50:00Z","v":20976,"vw":5.454907},{"c":5.48,"h":5.48,"l":5.45,"n":573,"o":5.46,"t":"2026-10-22T19:55:00Z","v":37461,"vw":5.469081},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-22T20:00:00Z","v":42002,"vw":5.47}],"history":[{"c":5.41,"h":5.585,"l":5.2,"n":890,"o":5.35,"t":"2024-10-21T04:00:00Z","v":39497,"vw":5.38542},{"c":5.83,"h":5.879,"l":5.24,"n":1128,"o":5.43,"t":"2024-10-22T04:00:00Z","v":45213,"vw":5.530508},{"c":5.83,"h":5.85,"l":5.44,"n":388,"o":5.78,"t":"2024-10-23T04:00:00Z","v":16949,"vw":5.73611},{"c":5.93,"h":6,"l":5.63,"n":723,"o":5.65,"t":"2024-10-24T04:00:00Z","v":36064,"vw":5.861518},{"c":5.66,"h":6.05,"l":5.66,"n":598,"o":6.01,"t":"2024-10-25T04:00:00Z","v":21777,"vw":5.831053},{"c":5.87,"h":5.96,"l":5.69,"n":1418,"o":5.7,"t":"2024-10-28T04:00:00Z","v":57796,"vw":5.797756},{"c":6.13,"h":6.13,"l":5.735,"n":1367,"o":5.89,"t":"2024-10-29T04:00:00Z","v":50017,"vw":5.96329},{"c":5.74,"h":6.38,"l":5.6158,"n":1939,"o":6.13,"t":"2024-10-30T04:00:00Z","v":110043,"vw":6.022959},{"c":5.15,"h":5.69,"l":5.13,"n":816,"o":5.69,"t":"2024-10-31T04:00:00Z","v":30456,"vw":5.320953},{"c":5.29,"h":5.44,"l":4.98,"n":1891,"o":5.03,"t":"2024-11-01T04:00:00Z","v":40098,"vw":5.198649},{"c":5.46,"h":5.55,"l":5.235,"n":1192,"o":5.38,"t":"2024-11-04T05:00:00Z","v":51938,"vw":5.408988},{"c":6.23,"h":6.24,"l":5.41,"n":1404,"o":5.42,"t":"2024-11-05T05:00:00Z","v":67050,"vw":5.985337},{"c":6.36,"h":6.48,"l":5.9001,"n":2500,"o":6.47,"t":"2024-11-06T05:00:00Z","v":126243,"vw":6.267759},{"c":6.01,"h":6.35,"l":5.8,"n":1016,"o":6.35,"t":"2024-11-07T05:00:00Z","v":62983,"vw":6.112783},{"c":6.18,"h":6.19,"l":5.66,"n":1246,"o":5.98,"t":"2024-11-08T05:00:00Z","v":84581,"vw":5.928859},{"c":6.13,"h":6.24,"l":5.81,"n":856,"o":6.24,"t":"2024-11-11T05:00:00Z","v":41124,"vw":6.07401},{"c":5.66,"h":6.1199,"l":5.56,"n":1530,"o":5.91,"t":"2024-11-12T05:00:00Z","v":73591,"vw":5.754301},{"c":6.07,"h":6.24,"l":5.77,"n":1026,"o":5.99,"t":"2024-11-13T05:00:00Z","v":64114,"vw":6.03565},{"c":6.21,"h":6.5,"l":6.01,"n":1117,"o":6.17,"t":"2024-11-14T05:00:00Z","v":93088,"vw":6.248882},{"c":5.84,"h":6.385,"l":5.84,"n":655,"o":6.25,"t":"2024-11-15T05:00:00Z","v":29929,"vw":5.994417},{"c":5.83,"h":5.99,"l":5.8,"n":465,"o":5.87,"t":"2024-11-18T05:00:00Z","v":23062,"vw":5.836606},{"c":5.17,"h":5.76,"l":5.0093,"n":1630,"o":5.75,"t":"2024-11-19T05:00:00Z","v":137705,"vw":5.239188},{"c":5.28,"h":5.28,"l":5.06,"n":579,"o":5.14,"t":"2024-11-20T05:00:00Z","v":33150,"vw":5.194616},{"c":5.44,"h":5.64,"l":5.23,"n":580,"o":5.29,"t":"2024-11-21T05:00:00Z","v":37031,"vw":5.437759},{"c":5.77,"h":5.79,"l":5.43,"n":516,"o":5.5,"t":"2024-11-22T05:00:00Z","v":32418,"vw":5.673759},{"c":5.57,"h":5.94,"l":5.42,"n":942,"o":5.9,"t":"2024-11-25T05:00:00Z","v":80033,"vw":5.623705},{"c":5.675,"h":5.77,"l":5.49,"n":756,"o":5.55,"t":"2024-11-26T05:00:00Z","v":42572,"vw":5.614412},{"c":5.78,"h":6.01,"l":5.545,"n":1972,"o":5.77,"t":"2024-11-27T05:00:00Z","v":63126,"vw":5.778572},{"c":5.63,"h":6.1,"l":5.56,"n":565,"o":5.86,"t":"2024-11-29T05:00:00Z","v":40381,"vw":5.781312},{"c":5.82,"h":6.02,"l":5.5902,"n":1467,"o":5.61,"t":"2024-12-02T05:00:00Z","v":37184,"vw":5.786732},{"c":5.58,"h":5.83,"l":5.33,"n":1462,"o":5.83,"t":"2024-12-03T05:00:00Z","v":63792,"vw":5.519523},{"c":5.26,"h":5.6,"l":5.21,"n":541,"o":5.6,"t":"2024-12-04T05:00:00Z","v":38497,"vw":5.312791},{"c":4.96,"h":5.43,"l":4.95,"n":1054,"o":5.225,"t":"2024-12-05T05:00:00Z","v":86016,"vw":5.07647},{"c":5.03,"h":5.2,"l":4.87,"n":1305,"o":5.01,"t":"2024-12-06T05:00:00Z","v":94886,"vw":5.045325},{"c":5.51,"h":5.74,"l":5.02,"n":945,"o":5.15,"t":"2024-12-09T05:00:00Z","v":80425,"vw":5.418916},{"c":5.62,"h":5.84,"l":5.34,"n":888,"o":5.54,"t":"2024-12-10T05:00:00Z","v":49061,"vw":5.671115},{"c":5.35,"h":5.75,"l":5.21,"n":1003,"o":5.75,"t":"2024-12-11T05:00:00Z","v":51465,"vw":5.408503},{"c":5.34,"h":5.47,"l":5.175,"n":632,"o":5.175,"t":"2024-12-12T05:00:00Z","v":21725,"vw":5.36107},{"c":5.26,"h":5.38,"l":5.0526,"n":967,"o":5.38,"t":"2024-12-13T05:00:00Z","v":30756,"vw":5.190248},{"c":5.09,"h":5.305,"l":5.07,"n":862,"o":5.3,"t":"2024-12-16T05:00:00Z","v":34273,"vw":5.144978},{"c":4.94,"h":5.16,"l":4.78,"n":756,"o":5.16,"t":"2024-12-17T05:00:00Z","v":57724,"vw":4.954665},{"c":4.76,"h":5.2836,"l":4.36,"n":1564,"o":5.02,"t":"2024-12-18T05:00:00Z","v":135048,"vw":4.766185},{"c":4.8,"h":5.12,"l":4.7,"n":1586,"o":4.87,"t":"2024-12-19T05:00:00Z","v":48893,"vw":4.835782},{"c":4.92,"h":4.98,"l":4.49,"n":2025,"o":4.64,"t":"2024-12-20T05:00:00Z","v":191268,"vw":4.786536},{"c":4.69,"h":4.9,"l":4.55,"n":929,"o":4.9,"t":"2024-12-23T05:00:00Z","v":56777,"vw":4.678203},{"c":4.7,"h":4.81,"l":4.615,"n":524,"o":4.65,"t":"2024-12-24T05:00:00Z","v":29760,"vw":4.714024},{"c":4.77,"h":4.9,"l":4.6,"n":549,"o":4.6,"t":"2024-12-26T05:00:00Z","v":33010,"vw":4.747017},{"c":4.4,"h":4.865,"l":4.38,"n":1694,"o":4.7,"t":"2024-12-27T05:00:00Z","v":141919,"vw":4.507623},{"c":4.25,"h":4.545,"l":3.96,"n":1482,"o":4.39,"t":"2024-12-30T05:00:00Z","v":110623,"vw":4.236759},{"c":4,"h":4.3,"l":3.98,"n":1030,"o":4.27,"t":"2024-12-31T05:00:00Z","v":103380,"vw":4.07358},{"c":5.38,"h":6.3,"l":4.37,"n":13911,"o":4.37,"t":"2025-01-02T05:00:00Z","v":1718590,"vw":5.736886},{"c":5.79,"h":5.9074,"l":5.34,"n":4324,"o":5.45,"t":"2025-01-03T05:00:00Z","v":272841,"vw":5.587598},{"c":5.66,"h":5.92,"l":5.25,"n":1818,"o":5.65,"t":"2025-01-06T05:00:00Z","v":131856,"vw":5.539134},{"c":5.62,"h":5.85,"l":5.45,"n":1841,"o":5.67,"t":"2025-01-07T05:00:00Z","v":113242,"vw":5.587898},{"c":5.37,"h":5.7,"l":5.29,"n":1088,"o":5.62,"t":"2025-01-08T05:00:00Z","v":85818,"vw":5.422677},{"c":5.47,"h":5.79,"l":5.3,"n":1922,"o":5.7,"t":"2025-01-10T05:00:00Z","v":169711,"vw":5.551852},{"c":5.13,"h":5.66,"l":5,"n":2653,"o":5.35,"t":"2025-01-13T05:00:00Z","v":80392,"vw":5.252158},{"c":5.27,"h":5.52,"l":5.06,"n":1030,"o":5.21,"t":"2025-01-14T05:00:00Z","v":68567,"vw":5.299856},{"c":5.52,"h":5.6966,"l":5.2953,"n":781,"o":5.47,"t":"2025-01-15T05:00:00Z","v":48699,"vw":5.518083},{"c":5.44,"h":5.68,"l":5.347,"n":1728,"o":5.54,"t":"2025-01-16T05:00:00Z","v":56436,"vw":5.49625},{"c":5.28,"h":5.5499,"l":5.24,"n":1593,"o":5.47,"t":"2025-01-17T05:00:00Z","v":58599,"vw":5.361659},{"c":5.17,"h":5.52,"l":5.01,"n":3897,"o":5.35,"t":"2025-01-21T05:00:00Z","v":112122,"vw":5.175752},{"c":5.16,"h":5.46,"l":5.09,"n":1563,"o":5.16,"t":"2025-01-22T05:00:00Z","v":61664,"vw":5.183675},{"c":5.51,"h":5.68,"l":5.12,"n":1126,"o":5.12,"t":"2025-01-23T05:00:00Z","v":63411,"vw":5.493236},{"c":5.33,"h":5.7066,"l":5.28,"n":823,"o":5.52,"t":"2025-01-24T05:00:00Z","v":48858,"vw":5.436958},{"c":5.59,"h":5.63,"l":5.33,"n":2485,"o":5.33,"t":"2025-01-27T05:00:00Z","v":102773,"vw":5.483105},{"c":5.32,"h":5.76,"l":5.25,"n":1189,"o":5.57,"t":"2025-01-28T05:00:00Z","v":47022,"vw":5.475536},{"c":5.43,"h":5.54,"l":5.25,"n":799,"o":5.29,"t":"2025-01-29T05:00:00Z","v":31427,"vw":5.366629},{"c":5.59,"h":5.79,"l":5.39,"n":1263,"o":5.39,"t":"2025-01-30T05:00:00Z","v":41878,"vw":5.563964},{"c":5.24,"h":5.64,"l":5.15,"n":1338,"o":5.53,"t":"2025-01-31T05:00:00Z","v":51850,"vw":5.380137},{"c":5.58,"h":5.7,"l":5,"n":1186,"o":5.05,"t":"2025-02-03T05:00:00Z","v":83644,"vw":5.460628},{"c":5.85,"h":5.9,"l":5.5545,"n":1080,"o":5.57,"t":"2025-02-04T05:00:00Z","v":51219,"vw":5.794156},{"c":5.98,"h":6.16,"l":5.75,"n":1237,"o":5.85,"t":"2025-02-05T05:00:00Z","v":100507,"vw":5.956706},{"c":5.63,"h":6.02,"l":5.62,"n":557,"o":6.02,"t":"2025-02-06T05:00:00Z","v":28156,"vw":5.764719},{"c":5.49,"h":5.72,"l":5.44,"n":693,"o":5.64,"t":"2025-02-07T05:00:00Z","v":29637,"vw":5.529016},{"c":5.58,"h":5.88,"l":5.36,"n":685,"o":5.6,"t":"2025-02-10T05:00:00Z","v":43494,"vw":5.651887},{"c":5.38,"h":5.77,"l":5.36,"n":979,"o":5.49,"t":"2025-02-11T05:00:00Z","v":41165,"vw":5.482632},{"c":5.33,"h":5.54,"l":5.2,"n":1020,"o":5.26,"t":"2025-02-12T05:00:00Z","v":54584,"vw":5.349325},{"c":5.6,"h":5.67,"l":5.32,"n":837,"o":5.44,"t":"2025-02-13T05:00:00Z","v":35693,"vw":5.522255},{"c":5.67,"h":5.83,"l":5.51,"n":592,"o":5.61,"t":"2025-02-14T05:00:00Z","v":28344,"vw":5.668822},{"c":5.89,"h":5.95,"l":5.63,"n":544,"o":5.76,"t":"2025-02-18T05:00:00Z","v":29460,"vw":5.810685},{"c":5.7,"h":5.98,"l":5.68,"n":662,"o":5.88,"t":"2025-02-19T05:00:00Z","v":34174,"vw":5.758896},{"c":5.2,"h":5.68,"l":5.2,"n":848,"o":5.68,"t":"2025-02-20T05:00:00Z","v":49790,"vw":5.329319},{"c":4.72,"h":5.3885,"l":4.67,"n":923,"o":5.29,"t":"2025-02-21T05:00:00Z","v":71535,"vw":4.984413},{"c":4.78,"h":4.9,"l":4.5901,"n":748,"o":4.79,"t":"2025-02-24T05:00:00Z","v":56072,"vw":4.780467},{"c":4.62,"h":4.79,"l":4.53,"n":1024,"o":4.79,"t":"2025-02-25T05:00:00Z","v":54425,"vw":4.639069},{"c":4.81,"h":5.15,"l":4.61,"n":939,"o":4.61,"t":"2025-02-26T05:00:00Z","v":64097,"vw":4.838849},{"c":4.55,"h":4.855,"l":4.53,"n":445,"o":4.8,"t":"2025-02-27T05:00:00Z","v":31207,"vw":4.626071},{"c":4.69,"h":5.04,"l":4.58,"n":667,"o":4.6,"t":"2025-02-28T05:00:00Z","v":49893,"vw":4.730724},{"c":4.1,"h":4.8675,"l":4.08,"n":1113,"o":4.73,"t":"2025-03-03T05:00:00Z","v":91727,"vw":4.297777},{"c":4.21,"h":4.4,"l":3.75,"n":1091,"o":4.01,"t":"2025-03-04T05:00:00Z","v":94996,"vw":4.088834},{"c":4.31,"h":4.57,"l":4.21,"n":1302,"o":4.23,"t":"2025-03-05T05:00:00Z","v":65476,"vw":4.32985},{"c":4.09,"h":4.42,"l":3.92,"n":624,"o":4.22,"t":"2025-03-06T05:00:00Z","v":54848,"vw":4.1308},{"c":4.23,"h":4.3499,"l":3.9372,"n":510,"o":4.16,"t":"2025-03-07T05:00:00Z","v":38786,"vw":4.136766},{"c":3.97,"h":4.26,"l":3.86,"n":647,"o":4.16,"t":"2025-03-10T04:00:00Z","v":52023,"vw":3.984049},{"c":4,"h":4.09,"l":3.78,"n":833,"o":3.97,"t":"2025-03-11T04:00:00Z","v":68673,"vw":3.965403},{"c":4.02,"h":4.18,"l":3.92,"n":939,"o":4.06,"t":"2025-03-12T04:00:00Z","v":35108,"vw":4.050072},{"c":3.84,"h":3.96,"l":3.7486,"n":593,"o":3.95,"t":"2025-03-13T04:00:00Z","v":60929,"vw":3.87157},{"c":4.08,"h":4.13,"l":3.878,"n":516,"o":3.93,"t":"2025-03-14T04:00:00Z","v":43597,"vw":4.018739},{"c":4.115,"h":4.5,"l":3.98,"n":701,"o":4.08,"t":"2025-03-17T04:00:00Z","v":42917,"vw":4.15757},{"c":4.05,"h":4.12,"l":3.98,"n":440,"o":4.08,"t":"2025-03-18T04:00:00Z","v":28156,"vw":4.037723},{"c":4.43,"h":4.65,"l":4.13,"n":550,"o":4.13,"t":"2025-03-19T04:00:00Z","v":38699,"vw":4.359986},{"c":4.35,"h":4.7755,"l":4.28,"n":570,"o":4.4,"t":"2025-03-20T04:00:00Z","v":42395,"vw":4.485501},{"c":4.51,"h":4.61,"l":4.2,"n":483,"o":4.31,"t":"2025-03-21T04:00:00Z","v":99841,"vw":4.406189},{"c":4.57,"h":4.64,"l":4.36,"n":439,"o":4.62,"t":"2025-03-24T04:00:00Z","v":27891,"vw":4.534409},{"c":4.44,"h":4.55,"l":4.14,"n":761,"o":4.55,"t":"2025-03-25T04:00:00Z","v":88646,"vw":4.301694},{"c":4.38,"h":4.39,"l":4.23,"n":536,"o":4.31,"t":"2025-03-26T04:00:00Z","v":62513,"vw":4.302404},{"c":4.6,"h":4.63,"l":4.42,"n":546,"o":4.56,"t":"2025-03-27T04:00:00Z","v":28577,"vw":4.571679},{"c":4.4,"h":4.67,"l":4.35,"n":566,"o":4.6,"t":"2025-03-28T04:00:00Z","v":35924,"vw":4.472005},{"c":4.28,"h":4.63,"l":4.075,"n":576,"o":4.35,"t":"2025-03-31T04:00:00Z","v":49555,"vw":4.253895},{"c":3.24,"h":4.06,"l":3.1701,"n":1799,"o":3.86,"t":"2025-04-01T04:00:00Z","v":188261,"vw":3.634882},{"c":3.52,"h":3.6,"l":3.07,"n":1639,"o":3.16,"t":"2025-04-02T04:00:00Z","v":119867,"vw":3.330827},{"c":3.11,"h":3.53,"l":3.02,"n":1020,"o":3.21,"t":"2025-04-03T04:00:00Z","v":64916,"vw":3.185534},{"c":2.76,"h":3.22,"l":2.65,"n":1424,"o":2.96,"t":"2025-04-04T04:00:00Z","v":108071,"vw":2.800963},{"c":2.83,"h":2.968,"l":2.49,"n":624,"o":2.68,"t":"2025-04-07T04:00:00Z","v":41193,"vw":2.722592},{"c":2.79,"h":3.125,"l":2.7,"n":1135,"o":2.96,"t":"2025-04-08T04:00:00Z","v":87831,"vw":2.884702},{"c":2.93,"h":3.1989,"l":2.54,"n":868,"o":2.78,"t":"2025-04-09T04:00:00Z","v":107356,"vw":2.847591},{"c":2.6,"h":3.02,"l":2.585,"n":575,"o":2.85,"t":"2025-04-10T04:00:00Z","v":40250,"vw":2.700415},{"c":2.98,"h":2.99,"l":2.57,"n":634,"o":2.57,"t":"2025-04-11T04:00:00Z","v":73724,"vw":2.780543},{"c":2.8,"h":3.26,"l":2.8,"n":532,"o":3.06,"t":"2025-04-14T04:00:00Z","v":41647,"vw":2.912246},{"c":2.82,"h":3.2328,"l":2.77,"n":560,"o":2.8,"t":"2025-04-15T04:00:00Z","v":33156,"vw":2.849258},{"c":2.86,"h":2.91,"l":2.75,"n":460,"o":2.75,"t":"2025-04-16T04:00:00Z","v":41101,"vw":2.860218},{"c":2.85,"h":2.949,"l":2.77,"n":698,"o":2.86,"t":"2025-04-17T04:00:00Z","v":41109,"vw":2.843663},{"c":2.84,"h":3.0287,"l":2.75,"n":775,"o":2.75,"t":"2025-04-21T04:00:00Z","v":56365,"vw":2.89908},{"c":2.86,"h":3.24,"l":2.53,"n":113885,"o":3.13,"t":"2025-04-22T04:00:00Z","v":14156422,"vw":2.868455},{"c":2.85,"h":3.09,"l":2.77,"n":4234,"o":2.91,"t":"2025-04-23T04:00:00Z","v":646088,"vw":2.893641},{"c":2.58,"h":2.81,"l":2.52,"n":3250,"o":2.81,"t":"2025-04-24T04:00:00Z","v":308331,"vw":2.630072},{"c":2.78,"h":2.85,"l":2.55,"n":2528,"o":2.62,"t":"2025-04-25T04:00:00Z","v":292294,"vw":2.715346},{"c":2.61,"h":2.88,"l":2.5925,"n":2607,"o":2.74,"t":"2025-04-28T04:00:00Z","v":272118,"vw":2.666823},{"c":2.53,"h":2.69,"l":2.43,"n":3850,"o":2.64,"t":"2025-04-29T04:00:00Z","v":413222,"vw":2.561893},{"c":2.97,"h":3.03,"l":2.58,"n":5789,"o":2.62,"t":"2025-04-30T04:00:00Z","v":796776,"vw":2.861594},{"c":2.75,"h":3.12,"l":2.75,"n":3321,"o":3.12,"t":"2025-05-01T04:00:00Z","v":404520,"vw":2.887924},{"c":2.74,"h":2.84,"l":2.71,"n":2346,"o":2.77,"t":"2025-05-02T04:00:00Z","v":247801,"vw":2.768789},{"c":2.56,"h":2.8805,"l":2.52,"n":2924,"o":2.66,"t":"2025-05-05T04:00:00Z","v":324683,"vw":2.594708},{"c":2.42,"h":2.64,"l":2.41,"n":2598,"o":2.55,"t":"2025-05-06T04:00:00Z","v":262396,"vw":2.483172},{"c":2.46,"h":2.5399,"l":2.37,"n":2398,"o":2.43,"t":"2025-05-07T04:00:00Z","v":229040,"vw":2.432834},{"c":2.87,"h":2.99,"l":2.46,"n":3487,"o":2.46,"t":"2025-05-08T04:00:00Z","v":463093,"vw":2.831424},{"c":2.65,"h":2.92,"l":2.65,"n":1798,"o":2.8,"t":"2025-05-09T04:00:00Z","v":174960,"vw":2.723051},{"c":2.65,"h":2.7791,"l":2.5956,"n":2052,"o":2.77,"t":"2025-05-12T04:00:00Z","v":176227,"vw":2.669515},{"c":2.94,"h":3.01,"l":2.65,"n":3198,"o":2.72,"t":"2025-05-13T04:00:00Z","v":263163,"vw":2.913494},{"c":2.82,"h":2.95,"l":2.81,"n":2173,"o":2.95,"t":"2025-05-14T04:00:00Z","v":228715,"vw":2.885836},{"c":2.89,"h":2.915,"l":2.6575,"n":2009,"o":2.81,"t":"2025-05-15T04:00:00Z","v":154820,"vw":2.797776},{"c":2.9,"h":2.94,"l":2.79,"n":1401,"o":2.88,"t":"2025-05-16T04:00:00Z","v":133142,"vw":2.867756},{"c":2.92,"h":2.94,"l":2.77,"n":1267,"o":2.86,"t":"2025-05-19T04:00:00Z","v":105517,"vw":2.876784},{"c":2.95,"h":3,"l":2.8,"n":873,"o":2.9,"t":"2025-05-20T04:00:00Z","v":89342,"vw":2.907241},{"c":2.74,"h":2.91,"l":2.7101,"n":1054,"o":2.91,"t":"2025-05-21T04:00:00Z","v":124432,"vw":2.77064},{"c":2.73,"h":2.8,"l":2.7,"n":1608,"o":2.72,"t":"2025-05-22T04:00:00Z","v":78511,"vw":2.744091},{"c":2.72,"h":2.75,"l":2.605,"n":1383,"o":2.67,"t":"2025-05-23T04:00:00Z","v":111841,"vw":2.701077},{"c":2.82,"h":2.91,"l":2.7205,"n":1781,"o":2.75,"t":"2025-05-27T04:00:00Z","v":174835,"vw":2.826023},{"c":2.95,"h":3.0181,"l":2.87,"n":1862,"o":2.87,"t":"2025-05-28T04:00:00Z","v":203131,"vw":2.941978},{"c":2.83,"h":3,"l":2.8,"n":1966,"o":3,"t":"2025-05-29T04:00:00Z","v":212630,"vw":2.899059},{"c":2.85,"h":2.88,"l":2.76,"n":1287,"o":2.8,"t":"2025-05-30T04:00:00Z","v":104364,"vw":2.838289},{"c":3.16,"h":3.19,"l":2.81,"n":2893,"o":2.9,"t":"2025-06-02T04:00:00Z","v":314871,"vw":3.029009},{"c":3.24,"h":3.26,"l":3.04,"n":2018,"o":3.14,"t":"2025-06-03T04:00:00Z","v":303759,"vw":3.163088},{"c":3.26,"h":3.49,"l":3.235,"n":3498,"o":3.26,"t":"2025-06-04T04:00:00Z","v":424973,"vw":3.347542},{"c":3.05,"h":3.31,"l":3.045,"n":1732,"o":3.27,"t":"2025-06-05T04:00:00Z","v":248262,"vw":3.148595},{"c":3.31,"h":3.35,"l":3.06,"n":1939,"o":3.1,"t":"2025-06-06T04:00:00Z","v":289994,"vw":3.259431},{"c":3.34,"h":3.44,"l":3.24,"n":1427,"o":3.36,"t":"2025-06-09T04:00:00Z","v":189368,"vw":3.308119},{"c":3.34,"h":3.505,"l":3.3,"n":1717,"o":3.33,"t":"2025-06-10T04:00:00Z","v":231929,"vw":3.400067},{"c":3.17,"h":3.4,"l":3.14,"n":2006,"o":3.4,"t":"2025-06-11T04:00:00Z","v":251542,"vw":3.202523},{"c":3.16,"h":3.215,"l":3.1,"n":1429,"o":3.18,"t":"2025-06-12T04:00:00Z","v":113375,"vw":3.152083},{"c":3.09,"h":3.215,"l":3.05,"n":1596,"o":3.11,"t":"2025-06-13T04:00:00Z","v":154220,"vw":3.123477},{"c":3.38,"h":3.4,"l":3.06,"n":1853,"o":3.14,"t":"2025-06-16T04:00:00Z","v":200864,"vw":3.277695},{"c":3.36,"h":3.4799,"l":3.2136,"n":2455,"o":3.36,"t":"2025-06-17T04:00:00Z","v":334854,"vw":3.390915},{"c":2.99,"h":3.44,"l":2.91,"n":2946,"o":3.35,"t":"2025-06-18T04:00:00Z","v":669031,"vw":3.123619},{"c":3.01,"h":3.13,"l":3.01,"n":1429,"o":3.06,"t":"2025-06-20T04:00:00Z","v":250716,"vw":3.050178},{"c":3.1,"h":3.1698,"l":2.9548,"n":2141,"o":3.01,"t":"2025-06-23T04:00:00Z","v":202407,"vw":3.092512},{"c":3.22,"h":3.24,"l":3.06,"n":2188,"o":3.15,"t":"2025-06-24T04:00:00Z","v":194614,"vw":3.16527},{"c":3.09,"h":3.26,"l":3.08,"n":1828,"o":3.22,"t":"2025-06-25T04:00:00Z","v":199959,"vw":3.121538},{"c":2.98,"h":3.29,"l":2.95,"n":2504,"o":3.1,"t":"2025-06-26T04:00:00Z","v":204211,"vw":3.01629},{"c":2.78,"h":3.079,"l":2.68,"n":2755,"o":2.98,"t":"2025-06-27T04:00:00Z","v":3188978,"vw":2.792649},{"c":2.68,"h":2.9,"l":2.65,"n":4520,"o":2.82,"t":"2025-06-30T04:00:00Z","v":446312,"vw":2.732702},{"c":2.77,"h":2.94,"l":2.6,"n":3888,"o":2.64,"t":"2025-07-01T04:00:00Z","v":277373,"vw":2.794577},{"c":2.88,"h":2.915,"l":2.79,"n":2021,"o":2.81,"t":"2025-07-02T04:00:00Z","v":116083,"vw":2.872665},{"c":2.89,"h":2.96,"l":2.855,"n":991,"o":2.93,"t":"2025-07-03T04:00:00Z","v":87475,"vw":2.900182},{"c":2.89,"h":3.02,"l":2.775,"n":1874,"o":2.84,"t":"2025-07-07T04:00:00Z","v":210149,"vw":2.931425},{"c":2.93,"h":3.02,"l":2.84,"n":2265,"o":2.92,"t":"2025-07-08T04:00:00Z","v":190766,"vw":2.9399},{"c":2.98,"h":3.005,"l":2.85,"n":1440,"o":2.93,"t":"2025-07-09T04:00:00Z","v":118306,"vw":2.948459},{"c":3,"h":3.0923,"l":2.9774,"n":1180,"o":3.01,"t":"2025-07-10T04:00:00Z","v":123690,"vw":3.036413},{"c":2.92,"h":3.005,"l":2.9,"n":1304,"o":2.95,"t":"2025-07-11T04:00:00Z","v":112235,"vw":2.948052},{"c":3.03,"h":3.08,"l":2.89,"n":1086,"o":2.91,"t":"2025-07-14T04:00:00Z","v":134978,"vw":2.974449},{"c":2.92,"h":3.04,"l":2.9,"n":783,"o":3.04,"t":"2025-07-15T04:00:00Z","v":91794,"vw":2.934934},{"c":3.15,"h":3.19,"l":2.9,"n":1336,"o":2.94,"t":"2025-07-16T04:00:00Z","v":167475,"vw":3.088057},{"c":3.17,"h":3.23,"l":3.14,"n":1592,"o":3.17,"t":"2025-07-17T04:00:00Z","v":152720,"vw":3.187338},{"c":3.09,"h":3.22,"l":3.0401,"n":905,"o":3.22,"t":"2025-07-18T04:00:00Z","v":85970,"vw":3.109308},{"c":3.16,"h":3.24,"l":3.0968,"n":1725,"o":3.13,"t":"2025-07-21T04:00:00Z","v":153020,"vw":3.192214},{"c":3.2,"h":3.21,"l":3.12,"n":903,"o":3.17,"t":"2025-07-22T04:00:00Z","v":60800,"vw":3.179009},{"c":3.19,"h":3.24,"l":3.17,"n":742,"o":3.23,"t":"2025-07-23T04:00:00Z","v":83831,"vw":3.203431},{"c":3.22,"h":3.3,"l":3.05,"n":1049,"o":3.2,"t":"2025-07-24T04:00:00Z","v":81837,"vw":3.175435},{"c":3.29,"h":3.32,"l":3.06,"n":1061,"o":3.19,"t":"2025-07-25T04:00:00Z","v":178676,"vw":3.210533},{"c":3.4,"h":3.42,"l":3.29,"n":744,"o":3.29,"t":"2025-07-28T04:00:00Z","v":132116,"vw":3.380641},{"c":3.16,"h":3.53,"l":3.135,"n":1070,"o":3.43,"t":"2025-07-29T04:00:00Z","v":230694,"vw":3.397122},{"c":3.12,"h":3.27,"l":3.08,"n":430,"o":3.16,"t":"2025-07-30T04:00:00Z","v":105841,"vw":3.168274},{"c":3.06,"h":3.19,"l":3.04,"n":1447,"o":3.14,"t":"2025-07-31T04:00:00Z","v":354391,"vw":3.099199},{"c":2.44,"h":2.75,"l":2.44,"n":8550,"o":2.7,"t":"2025-08-01T04:00:00Z","v":1721879,"vw":2.596746},{"c":2.68,"h":2.71,"l":2.52,"n":3231,"o":2.52,"t":"2025-08-04T04:00:00Z","v":580304,"vw":2.64274},{"c":2.67,"h":2.755,"l":2.62,"n":3533,"o":2.73,"t":"2025-08-05T04:00:00Z","v":853941,"vw":2.705439},{"c":2.64,"h":2.7391,"l":2.59,"n":2007,"o":2.69,"t":"2025-08-06T04:00:00Z","v":408618,"vw":2.640481},{"c":2.6,"h":2.68,"l":2.55,"n":2314,"o":2.68,"t":"2025-08-07T04:00:00Z","v":429746,"vw":2.614891},{"c":2.71,"h":2.78,"l":2.62,"n":4717,"o":2.63,"t":"2025-08-08T04:00:00Z","v":795896,"vw":2.715497},{"c":2.52,"h":2.67,"l":2.5,"n":3115,"o":2.67,"t":"2025-08-11T04:00:00Z","v":380151,"vw":2.562109},{"c":2.72,"h":2.75,"l":2.55,"n":2747,"o":2.6,"t":"2025-08-12T04:00:00Z","v":527865,"vw":2.681005},{"c":2.66,"h":2.74,"l":2.58,"n":2326,"o":2.7,"t":"2025-08-13T04:00:00Z","v":429058,"vw":2.665347},{"c":2.66,"h":2.6943,"l":2.59,"n":3175,"o":2.64,"t":"2025-08-14T04:00:00Z","v":323162,"vw":2.64111},{"c":2.565,"h":2.68,"l":2.56,"n":2355,"o":2.67,"t":"2025-08-15T04:00:00Z","v":240655,"vw":2.606062},{"c":2.63,"h":2.66,"l":2.555,"n":2037,"o":2.59,"t":"2025-08-18T04:00:00Z","v":348678,"vw":2.608845},{"c":2.55,"h":2.65,"l":2.54,"n":2517,"o":2.61,"t":"2025-08-19T04:00:00Z","v":195173,"vw":2.575776},{"c":2.43,"h":2.56,"l":2.38,"n":2506,"o":2.56,"t":"2025-08-20T04:00:00Z","v":303529,"vw":2.444326},{"c":2.49,"h":2.59,"l":2.38,"n":3262,"o":2.46,"t":"2025-08-21T04:00:00Z","v":484131,"vw":2.499838},{"c":2.55,"h":2.59,"l":2.5,"n":1746,"o":2.5,"t":"2025-08-22T04:00:00Z","v":188943,"vw":2.552598},{"c":2.6,"h":2.62,"l":2.49,"n":1802,"o":2.55,"t":"2025-08-25T04:00:00Z","v":141602,"vw":2.569284},{"c":3,"h":3.0799,"l":2.635,"n":5187,"o":2.66,"t":"2025-08-26T04:00:00Z","v":948451,"vw":2.906341},{"c":2.84,"h":3.01,"l":2.84,"n":2686,"o":3.01,"t":"2025-08-27T04:00:00Z","v":456483,"vw":2.918163},{"c":2.71,"h":2.94,"l":2.66,"n":1830,"o":2.88,"t":"2025-08-28T04:00:00Z","v":264197,"vw":2.744645},{"c":2.73,"h":2.79,"l":2.68,"n":1115,"o":2.72,"t":"2025-08-29T04:00:00Z","v":123938,"vw":2.722265},{"c":2.74,"h":2.77,"l":2.6701,"n":1061,"o":2.7,"t":"2025-09-02T04:00:00Z","v":119195,"vw":2.708681},{"c":2.72,"h":2.765,"l":2.67,"n":1194,"o":2.73,"t":"2025-09-03T04:00:00Z","v":126850,"vw":2.700755},{"c":2.74,"h":2.75,"l":2.65,"n":1413,"o":2.73,"t":"2025-09-04T04:00:00Z","v":179298,"vw":2.702927},{"c":2.75,"h":2.78,"l":2.66,"n":2616,"o":2.76,"t":"2025-09-05T04:00:00Z","v":209957,"vw":2.719817},{"c":2.73,"h":2.79,"l":2.6532,"n":1928,"o":2.74,"t":"2025-09-08T04:00:00Z","v":323534,"vw":2.718161},{"c":2.71,"h":2.75,"l":2.62,"n":1285,"o":2.72,"t":"2025-09-09T04:00:00Z","v":150595,"vw":2.674608},{"c":2.61,"h":2.72,"l":2.57,"n":1595,"o":2.7,"t":"2025-09-10T04:00:00Z","v":204694,"vw":2.626057},{"c":2.62,"h":2.68,"l":2.59,"n":1495,"o":2.59,"t":"2025-09-11T04:00:00Z","v":140080,"vw":2.634734},{"c":2.57,"h":2.6567,"l":2.56,"n":1263,"o":2.62,"t":"2025-09-12T04:00:00Z","v":119272,"vw":2.588893},{"c":2.6,"h":2.68,"l":2.5437,"n":1177,"o":2.58,"t":"2025-09-15T04:00:00Z","v":224869,"vw":2.59448},{"c":2.53,"h":2.63,"l":2.5,"n":1334,"o":2.6,"t":"2025-09-16T04:00:00Z","v":213328,"vw":2.549542},{"c":2.46,"h":2.57,"l":2.45,"n":1421,"o":2.54,"t":"2025-09-17T04:00:00Z","v":152048,"vw":2.501566},{"c":2.51,"h":2.54,"l":2.46,"n":1208,"o":2.5,"t":"2025-09-18T04:00:00Z","v":95702,"vw":2.494291},{"c":2.44,"h":2.52,"l":2.42,"n":1820,"o":2.5,"t":"2025-09-19T04:00:00Z","v":551840,"vw":2.448444},{"c":2.45,"h":2.54,"l":2.42,"n":1765,"o":2.44,"t":"2025-09-22T04:00:00Z","v":290710,"vw":2.48004},{"c":2.35,"h":2.48,"l":2.33,"n":2024,"o":2.47,"t":"2025-09-23T04:00:00Z","v":232947,"vw":2.402117},{"c":2.42,"h":2.45,"l":2.2,"n":2361,"o":2.35,"t":"2025-09-24T04:00:00Z","v":461919,"vw":2.301806},{"c":2.43,"h":2.43,"l":2.34,"n":1816,"o":2.41,"t":"2025-09-25T04:00:00Z","v":235870,"vw":2.402672},{"c":2.42,"h":2.4771,"l":2.38,"n":1828,"o":2.42,"t":"2025-09-26T04:00:00Z","v":206373,"vw":2.424989},{"c":2.46,"h":2.53,"l":2.4,"n":1817,"o":2.46,"t":"2025-09-29T04:00:00Z","v":197929,"vw":2.473456},{"c":2.48,"h":2.53,"l":2.4,"n":1481,"o":2.46,"t":"2025-09-30T04:00:00Z","v":148766,"vw":2.455299},{"c":2.55,"h":2.6,"l":2.418,"n":1804,"o":2.47,"t":"2025-10-01T04:00:00Z","v":168539,"vw":2.533224},{"c":2.68,"h":2.68,"l":2.5,"n":999,"o":2.56,"t":"2025-10-02T04:00:00Z","v":117950,"vw":2.582772},{"c":2.71,"h":2.89,"l":2.68,"n":1996,"o":2.7,"t":"2025-10-03T04:00:00Z","v":315285,"vw":2.785766},{"c":2.77,"h":2.8499,"l":2.72,"n":2304,"o":2.75,"t":"2025-10-06T04:00:00Z","v":299355,"vw":2.785299},{"c":2.73,"h":2.8,"l":2.663,"n":1331,"o":2.76,"t":"2025-10-07T04:00:00Z","v":147044,"vw":2.70786},{"c":2.9,"h":2.94,"l":2.6616,"n":2191,"o":2.75,"t":"2025-10-08T04:00:00Z","v":335895,"vw":2.853104},{"c":2.87,"h":2.94,"l":2.7789,"n":1780,"o":2.94,"t":"2025-10-09T04:00:00Z","v":182878,"vw":2.859881},{"c":3.15,"h":3.38,"l":2.8567,"n":4989,"o":2.91,"t":"2025-10-10T04:00:00Z","v":1074437,"vw":3.164265},{"c":3.19,"h":3.2797,"l":3.06,"n":1834,"o":3.2,"t":"2025-10-13T04:00:00Z","v":250877,"vw":3.141548},{"c":3.56,"h":3.66,"l":3.1,"n":5173,"o":3.2,"t":"2025-10-14T04:00:00Z","v":868999,"vw":3.481363},{"c":3.66,"h":3.78,"l":3.5001,"n":2441,"o":3.64,"t":"2025-10-15T04:00:00Z","v":507689,"vw":3.683305},{"c":3.68,"h":3.8,"l":3.55,"n":3447,"o":3.68,"t":"2025-10-16T04:00:00Z","v":460974,"vw":3.708428},{"c":3.32,"h":3.69,"l":3.26,"n":3140,"o":3.6,"t":"2025-10-17T04:00:00Z","v":333836,"vw":3.389508},{"c":3.9,"h":3.92,"l":3.34,"n":3753,"o":3.37,"t":"2025-10-20T04:00:00Z","v":587974,"vw":3.797552},{"c":3.89,"h":3.9,"l":3.59,"n":3029,"o":3.85,"t":"2025-10-21T04:00:00Z","v":262943,"vw":3.746443},{"c":3.56,"h":3.87,"l":3.53,"n":3177,"o":3.87,"t":"2025-10-22T04:00:00Z","v":226045,"vw":3.628564},{"c":3.8,"h":3.855,"l":3.54,"n":2018,"o":3.56,"t":"2025-10-23T04:00:00Z","v":238012,"vw":3.746376},{"c":3.96,"h":4.04,"l":3.6467,"n":2524,"o":3.8,"t":"2025-10-24T04:00:00Z","v":297098,"vw":3.904163},{"c":3.95,"h":4.1,"l":3.75,"n":2763,"o":3.96,"t":"2025-10-27T04:00:00Z","v":392335,"vw":3.949303},{"c":3.79,"h":3.98,"l":3.71,"n":1998,"o":3.98,"t":"2025-10-28T04:00:00Z","v":229847,"vw":3.840844},{"c":3.61,"h":3.83,"l":3.56,"n":1598,"o":3.83,"t":"2025-10-29T04:00:00Z","v":247222,"vw":3.658035},{"c":4.01,"h":4.01,"l":3.54,"n":2587,"o":3.61,"t":"2025-10-30T04:00:00Z","v":313645,"vw":3.82444},{"c":3.9,"h":4,"l":3.81,"n":1136,"o":3.99,"t":"2025-10-31T04:00:00Z","v":138954,"vw":3.903109},{"c":3.95,"h":3.99,"l":3.77,"n":2283,"o":3.85,"t":"2025-11-03T05:00:00Z","v":246953,"vw":3.897902},{"c":3.74,"h":3.95,"l":3.67,"n":2035,"o":3.86,"t":"2025-11-04T05:00:00Z","v":186788,"vw":3.830449},{"c":3.92,"h":3.94,"l":3.7115,"n":2609,"o":3.79,"t":"2025-11-05T05:00:00Z","v":280325,"vw":3.833936},{"c":3.81,"h":4.02,"l":3.79,"n":2504,"o":3.92,"t":"2025-11-06T05:00:00Z","v":306173,"vw":3.945347},{"c":3.81,"h":3.85,"l":3.47,"n":3437,"o":3.77,"t":"2025-11-07T05:00:00Z","v":326480,"vw":3.636052},{"c":3.78,"h":3.98,"l":3.755,"n":2712,"o":3.9,"t":"2025-11-10T05:00:00Z","v":153449,"vw":3.835324},{"c":4.1,"h":4.144,"l":3.715,"n":3382,"o":3.75,"t":"2025-11-11T05:00:00Z","v":367299,"vw":4.001453},{"c":4.42,"h":4.49,"l":4.1,"n":4662,"o":4.17,"t":"2025-11-12T05:00:00Z","v":553342,"vw":4.353761},{"c":4.18,"h":4.49,"l":4.14,"n":2763,"o":4.38,"t":"2025-11-13T05:00:00Z","v":656763,"vw":4.223486},{"c":3.94,"h":4.24,"l":3.86,"n":2436,"o":4.12,"t":"2025-11-14T05:00:00Z","v":200240,"vw":4.060195},{"c":4.13,"h":4.2,"l":3.89,"n":2396,"o":3.94,"t":"2025-11-17T05:00:00Z","v":344612,"vw":4.071789},{"c":4.23,"h":4.345,"l":4.02,"n":3087,"o":4.14,"t":"2025-11-18T05:00:00Z","v":441988,"vw":4.216126},{"c":4.66,"h":4.8,"l":4.15,"n":4987,"o":4.24,"t":"2025-11-19T05:00:00Z","v":572182,"vw":4.653791},{"c":4.43,"h":4.8,"l":4.31,"n":3894,"o":4.64,"t":"2025-11-20T05:00:00Z","v":464397,"vw":4.558132},{"c":4.53,"h":4.638,"l":4.15,"n":2820,"o":4.48,"t":"2025-11-21T05:00:00Z","v":225604,"vw":4.43588},{"c":4.84,"h":4.89,"l":4.5374,"n":3401,"o":4.56,"t":"2025-11-24T05:00:00Z","v":383822,"vw":4.777798},{"c":5.35,"h":5.4,"l":4.64,"n":4743,"o":4.82,"t":"2025-11-25T05:00:00Z","v":662969,"vw":5.119952},{"c":5.24,"h":5.424,"l":5.01,"n":3126,"o":5.33,"t":"2025-11-26T05:00:00Z","v":361614,"vw":5.195938},{"c":5.32,"h":5.39,"l":5.12,"n":1219,"o":5.26,"t":"2025-11-28T05:00:00Z","v":122539,"vw":5.275981},{"c":4.99,"h":5.3478,"l":4.959,"n":2406,"o":5.23,"t":"2025-12-01T05:00:00Z","v":242832,"vw":5.071373},{"c":4.77,"h":5.04,"l":4.75,"n":1870,"o":5.01,"t":"2025-12-02T05:00:00Z","v":109750,"vw":4.822323},{"c":4.86,"h":4.88,"l":4.705,"n":3633,"o":4.77,"t":"2025-12-03T05:00:00Z","v":259848,"vw":4.79282},{"c":4.68,"h":4.82,"l":4.57,"n":1895,"o":4.82,"t":"2025-12-04T05:00:00Z","v":156365,"vw":4.678896},{"c":4.4,"h":4.7,"l":4.385,"n":2738,"o":4.7,"t":"2025-12-05T05:00:00Z","v":242767,"vw":4.507294},{"c":4.39,"h":4.5,"l":4.36,"n":2227,"o":4.44,"t":"2025-12-08T05:00:00Z","v":137998,"vw":4.425894},{"c":4.2,"h":4.36,"l":4.19,"n":2642,"o":4.35,"t":"2025-12-09T05:00:00Z","v":241157,"vw":4.25884},{"c":4.67,"h":4.69,"l":4.29,"n":4270,"o":4.3,"t":"2025-12-10T05:00:00Z","v":537207,"vw":4.518157},{"c":4.57,"h":4.66,"l":4.405,"n":1994,"o":4.66,"t":"2025-12-11T05:00:00Z","v":144471,"vw":4.54047},{"c":4.51,"h":4.6,"l":4.43,"n":1956,"o":4.58,"t":"2025-12-12T05:00:00Z","v":143149,"vw":4.528027},{"c":4.3,"h":4.64,"l":4.2598,"n":1919,"o":4.54,"t":"2025-12-15T05:00:00Z","v":117033,"vw":4.409603},{"c":4.46,"h":4.5799,"l":4.28,"n":2715,"o":4.28,"t":"2025-12-16T05:00:00Z","v":151816,"vw":4.422922},{"c":4.3,"h":4.53,"l":4.2507,"n":2431,"o":4.47,"t":"2025-12-17T05:00:00Z","v":147142,"vw":4.351151},{"c":4.34,"h":4.56,"l":4.28,"n":1763,"o":4.39,"t":"2025-12-18T05:00:00Z","v":82916,"vw":4.373119},{"c":4.35,"h":4.44,"l":4.065,"n":3771,"o":4.33,"t":"2025-12-19T05:00:00Z","v":654146,"vw":4.306539},{"c":4.41,"h":4.47,"l":4.18,"n":2513,"o":4.33,"t":"2025-12-22T05:00:00Z","v":226866,"vw":4.371061},{"c":4.33,"h":4.425,"l":4.25,"n":2778,"o":4.4,"t":"2025-12-23T05:00:00Z","v":184180,"vw":4.329885},{"c":4.33,"h":4.35,"l":4.25,"n":1217,"o":4.34,"t":"2025-12-24T05:00:00Z","v":70690,"vw":4.292003},{"c":4.32,"h":4.37,"l":4.2101,"n":2455,"o":4.28,"t":"2025-12-26T05:00:00Z","v":75647,"vw":4.303132},{"c":4.21,"h":4.32,"l":4.15,"n":2040,"o":4.3,"t":"2025-12-29T05:00:00Z","v":187290,"vw":4.209827},{"c":4.14,"h":4.25,"l":3.97,"n":3585,"o":4.21,"t":"2025-12-30T05:00:00Z","v":248552,"vw":4.113836},{"c":4.15,"h":4.26,"l":4.06,"n":1716,"o":4.15,"t":"2025-12-31T05:00:00Z","v":94240,"vw":4.140122},{"c":4.31,"h":4.33,"l":4.0706,"n":3369,"o":4.17,"t":"2026-01-02T05:00:00Z","v":169843,"vw":4.234432},{"c":4.24,"h":4.375,"l":4.06,"n":4221,"o":4.27,"t":"2026-01-05T05:00:00Z","v":275236,"vw":4.140718},{"c":4.45,"h":4.495,"l":4.0514,"n":2794,"o":4.23,"t":"2026-01-06T05:00:00Z","v":146198,"vw":4.366646},{"c":4.79,"h":4.82,"l":4.425,"n":4047,"o":4.45,"t":"2026-01-07T05:00:00Z","v":290819,"vw":4.675396},{"c":4.84,"h":4.905,"l":4.7,"n":3178,"o":4.8,"t":"2026-01-08T05:00:00Z","v":218533,"vw":4.828436},{"c":4.8,"h":4.995,"l":4.71,"n":1726,"o":4.96,"t":"2026-01-09T05:00:00Z","v":281349,"vw":4.835008},{"c":4.66,"h":4.8887,"l":4.475,"n":4616,"o":4.8,"t":"2026-01-12T05:00:00Z","v":374411,"vw":4.624058},{"c":4.28,"h":4.7,"l":4.26,"n":2188,"o":4.69,"t":"2026-01-13T05:00:00Z","v":154047,"vw":4.441979},{"c":4.46,"h":4.51,"l":4.29,"n":2478,"o":4.29,"t":"2026-01-14T05:00:00Z","v":181960,"vw":4.401805},{"c":4.17,"h":4.53,"l":4.06,"n":2357,"o":4.44,"t":"2026-01-15T05:00:00Z","v":302141,"vw":4.204575},{"c":4.22,"h":4.32,"l":4.15,"n":1965,"o":4.23,"t":"2026-01-16T05:00:00Z","v":136915,"vw":4.226173},{"c":4.04,"h":4.19,"l":3.92,"n":2183,"o":4.1,"t":"2026-01-20T05:00:00Z","v":137593,"vw":4.037997},{"c":4.09,"h":4.1763,"l":3.975,"n":1882,"o":4.05,"t":"2026-01-21T05:00:00Z","v":104588,"vw":4.080561},{"c":4.13,"h":4.2665,"l":4.1,"n":1558,"o":4.1,"t":"2026-01-22T05:00:00Z","v":78227,"vw":4.190941},{"c":4.04,"h":4.3699,"l":4.0101,"n":1953,"o":4.1,"t":"2026-01-23T05:00:00Z","v":123604,"vw":4.056841},{"c":3.95,"h":4.16,"l":3.93,"n":2270,"o":4.02,"t":"2026-01-26T05:00:00Z","v":128577,"vw":3.975852},{"c":4.16,"h":4.21,"l":3.9178,"n":2281,"o":3.96,"t":"2026-01-27T05:00:00Z","v":153492,"vw":4.101871},{"c":3.93,"h":4.13,"l":3.9,"n":1555,"o":4.13,"t":"2026-01-28T05:00:00Z","v":121601,"vw":3.945314},{"c":3.73,"h":3.985,"l":3.69,"n":3372,"o":3.9,"t":"2026-01-29T05:00:00Z","v":308538,"vw":3.76286},{"c":3.49,"h":3.7799,"l":3.46,"n":2838,"o":3.68,"t":"2026-01-30T05:00:00Z","v":505153,"vw":3.55815},{"c":4.02,"h":4.21,"l":3.52,"n":6275,"o":3.52,"t":"2026-02-02T05:00:00Z","v":488687,"vw":3.991958},{"c":4.08,"h":4.24,"l":3.835,"n":4833,"o":4.07,"t":"2026-02-03T05:00:00Z","v":250725,"vw":3.996741},{"c":3.8,"h":4.14,"l":3.77,"n":3231,"o":4.11,"t":"2026-02-04T05:00:00Z","v":202125,"vw":3.868133},{"c":3.71,"h":3.86,"l":3.62,"n":2918,"o":3.75,"t":"2026-02-05T05:00:00Z","v":211307,"vw":3.719348},{"c":3.91,"h":4.015,"l":3.615,"n":2444,"o":3.71,"t":"2026-02-06T05:00:00Z","v":149475,"vw":3.923459},{"c":3.92,"h":4.08,"l":3.8,"n":2425,"o":3.91,"t":"2026-02-09T05:00:00Z","v":96747,"vw":3.903128},{"c":4.17,"h":4.245,"l":3.94,"n":3206,"o":3.94,"t":"2026-02-10T05:00:00Z","v":196699,"vw":4.159162},{"c":4.06,"h":4.16,"l":3.885,"n":3322,"o":4.16,"t":"2026-02-11T05:00:00Z","v":210786,"vw":4.036006},{"c":3.82,"h":4.22,"l":3.78,"n":3663,"o":4.11,"t":"2026-02-12T05:00:00Z","v":130413,"vw":3.852915},{"c":3.83,"h":3.99,"l":3.78,"n":1712,"o":3.84,"t":"2026-02-13T05:00:00Z","v":88066,"vw":3.856625},{"c":3.84,"h":3.944,"l":3.765,"n":1680,"o":3.83,"t":"2026-02-17T05:00:00Z","v":76266,"vw":3.84508},{"c":4,"h":4.1,"l":3.83,"n":2326,"o":3.83,"t":"2026-02-18T05:00:00Z","v":109089,"vw":4.036169},{"c":3.98,"h":4.035,"l":3.84,"n":2158,"o":3.98,"t":"2026-02-19T05:00:00Z","v":180548,"vw":3.929472},{"c":3.92,"h":4.1199,"l":3.76,"n":3313,"o":3.92,"t":"2026-02-20T05:00:00Z","v":718342,"vw":3.979404},{"c":4.03,"h":4.075,"l":3.8516,"n":2314,"o":3.87,"t":"2026-02-23T05:00:00Z","v":120323,"vw":3.958103},{"c":4.12,"h":4.15,"l":3.9864,"n":2496,"o":4.02,"t":"2026-02-24T05:00:00Z","v":111763,"vw":4.082037},{"c":4.35,"h":4.39,"l":4.15,"n":2175,"o":4.16,"t":"2026-02-25T05:00:00Z","v":194328,"vw":4.285079},{"c":4.33,"h":4.43,"l":4.26,"n":1380,"o":4.35,"t":"2026-02-26T05:00:00Z","v":99675,"vw":4.340724},{"c":4.38,"h":4.46,"l":4.2,"n":1731,"o":4.2,"t":"2026-02-27T05:00:00Z","v":103645,"vw":4.368705},{"c":4.38,"h":4.46,"l":4.19,"n":2110,"o":4.25,"t":"2026-03-02T05:00:00Z","v":111204,"vw":4.354887},{"c":4.36,"h":4.55,"l":4.21,"n":2649,"o":4.21,"t":"2026-03-03T05:00:00Z","v":1083647,"vw":4.224185},{"c":4.56,"h":4.665,"l":4.43,"n":1512,"o":4.43,"t":"2026-03-04T05:00:00Z","v":95063,"vw":4.55891},{"c":4.51,"h":4.71,"l":4.385,"n":1734,"o":4.5,"t":"2026-03-05T05:00:00Z","v":128980,"vw":4.544057},{"c":4.32,"h":4.54,"l":4.25,"n":1996,"o":4.42,"t":"2026-03-06T05:00:00Z","v":91315,"vw":4.34694},{"c":4.67,"h":4.67,"l":4.22,"n":2561,"o":4.24,"t":"2026-03-09T04:00:00Z","v":133943,"vw":4.504913},{"c":4.64,"h":4.89,"l":4.59,"n":2578,"o":4.7,"t":"2026-03-10T04:00:00Z","v":175025,"vw":4.693438},{"c":4.6,"h":4.7215,"l":4.5,"n":1744,"o":4.6,"t":"2026-03-11T04:00:00Z","v":134417,"vw":4.610681},{"c":4.38,"h":4.7,"l":4.2301,"n":3419,"o":4.61,"t":"2026-03-12T04:00:00Z","v":264249,"vw":4.395432},{"c":4.2,"h":4.45,"l":4.13,"n":5255,"o":4.38,"t":"2026-03-13T04:00:00Z","v":278592,"vw":4.263264},{"c":4.55,"h":4.66,"l":4.09,"n":4537,"o":4.09,"t":"2026-03-16T04:00:00Z","v":290306,"vw":4.410195},{"c":4.61,"h":4.72,"l":4.57,"n":3472,"o":4.64,"t":"2026-03-17T04:00:00Z","v":244728,"vw":4.64462},{"c":4.51,"h":4.72,"l":4.35,"n":2960,"o":4.54,"t":"2026-03-18T04:00:00Z","v":300778,"vw":4.484674},{"c":4.64,"h":4.64,"l":4.38,"n":2205,"o":4.38,"t":"2026-03-19T04:00:00Z","v":344958,"vw":4.581809},{"c":4.64,"h":4.72,"l":4.4698,"n":4438,"o":4.57,"t":"2026-03-20T04:00:00Z","v":474950,"vw":4.62745},{"c":4.76,"h":4.83,"l":4.63,"n":2798,"o":4.68,"t":"2026-03-23T04:00:00Z","v":295653,"vw":4.744702},{"c":4.66,"h":4.75,"l":4.48,"n":2850,"o":4.75,"t":"2026-03-24T04:00:00Z","v":262177,"vw":4.654003},{"c":4.57,"h":4.83,"l":4.56,"n":4748,"o":4.73,"t":"2026-03-25T04:00:00Z","v":199848,"vw":4.687868},{"c":4.49,"h":4.635,"l":4.46,"n":2889,"o":4.52,"t":"2026-03-26T04:00:00Z","v":111612,"vw":4.523077},{"c":4.26,"h":4.46,"l":4.18,"n":2941,"o":4.435,"t":"2026-03-27T04:00:00Z","v":137075,"vw":4.275851},{"c":4.07,"h":4.255,"l":4.04,"n":3306,"o":4.25,"t":"2026-03-30T04:00:00Z","v":149869,"vw":4.150345},{"c":4.25,"h":4.3,"l":4.08,"n":2010,"o":4.19,"t":"2026-03-31T04:00:00Z","v":89165,"vw":4.217429},{"c":4.34,"h":4.49,"l":4.13,"n":2436,"o":4.31,"t":"2026-04-01T04:00:00Z","v":98852,"vw":4.387687},{"c":4.27,"h":4.39,"l":4.09,"n":3239,"o":4.25,"t":"2026-04-02T04:00:00Z","v":139847,"vw":4.260953},{"c":4.24,"h":4.42,"l":4.23,"n":2275,"o":4.29,"t":"2026-04-06T04:00:00Z","v":132711,"vw":4.301088},{"c":4.26,"h":4.44,"l":4.15,"n":2179,"o":4.22,"t":"2026-04-07T04:00:00Z","v":107151,"vw":4.308673},{"c":4.27,"h":4.47,"l":4.26,"n":2821,"o":4.47,"t":"2026-04-08T04:00:00Z","v":112039,"vw":4.315262},{"c":4.23,"h":4.43,"l":4.18,"n":2374,"o":4.21,"t":"2026-04-09T04:00:00Z","v":120143,"vw":4.28056},{"c":4.13,"h":4.318,"l":4.1,"n":2097,"o":4.23,"t":"2026-04-10T04:00:00Z","v":106099,"vw":4.169464},{"c":4.3,"h":4.34,"l":4.1196,"n":2537,"o":4.12,"t":"2026-04-13T04:00:00Z","v":108869,"vw":4.273},{"c":4.51,"h":4.54,"l":4.33,"n":2392,"o":4.4,"t":"2026-04-14T04:00:00Z","v":168060,"vw":4.463382},{"c":4.57,"h":4.62,"l":4.51,"n":2290,"o":4.51,"t":"2026-04-15T04:00:00Z","v":102810,"vw":4.576304},{"c":4.47,"h":4.62,"l":4.43,"n":2099,"o":4.62,"t":"2026-04-16T04:00:00Z","v":96349,"vw":4.480541},{"c":4.58,"h":4.72,"l":4.36,"n":2025,"o":4.53,"t":"2026-04-17T04:00:00Z","v":128512,"vw":4.584379},{"c":4.35,"h":4.6999,"l":4.305,"n":2341,"o":4.54,"t":"2026-04-20T04:00:00Z","v":188859,"vw":4.406602},{"c":4.23,"h":4.56,"l":4.2,"n":2696,"o":4.37,"t":"2026-04-21T04:00:00Z","v":118462,"vw":4.296678},{"c":4.21,"h":4.4,"l":4.155,"n":2581,"o":4.31,"t":"2026-04-22T04:00:00Z","v":192151,"vw":4.223332},{"c":4.15,"h":4.23,"l":4.09,"n":2469,"o":4.22,"t":"2026-04-23T04:00:00Z","v":128401,"vw":4.144834},{"c":4.13,"h":4.22,"l":4.005,"n":3696,"o":4.14,"t":"2026-04-24T04:00:00Z","v":252420,"vw":4.110717},{"c":4.1,"h":4.22,"l":4.06,"n":4956,"o":4.13,"t":"2026-04-27T04:00:00Z","v":331667,"vw":4.111217},{"c":3.9,"h":4.09,"l":3.85,"n":3396,"o":4.09,"t":"2026-04-28T04:00:00Z","v":175824,"vw":3.911826},{"c":3.8,"h":3.9,"l":3.775,"n":3991,"o":3.9,"t":"2026-04-29T04:00:00Z","v":241996,"vw":3.814929},{"c":3.99,"h":3.995,"l":3.78,"n":4184,"o":3.85,"t":"2026-04-30T04:00:00Z","v":284656,"vw":3.887327},{"c":3.97,"h":4.06,"l":3.935,"n":3418,"o":4.06,"t":"2026-05-01T04:00:00Z","v":158667,"vw":3.973871},{"c":4.02,"h":4.16,"l":4,"n":3677,"o":4,"t":"2026-05-04T04:00:00Z","v":183002,"vw":4.085724},{"c":4.01,"h":4.1,"l":3.95,"n":3465,"o":4.05,"t":"2026-05-05T04:00:00Z","v":191394,"vw":4.007062},{"c":4.11,"h":4.18,"l":4,"n":4930,"o":4.06,"t":"2026-05-06T04:00:00Z","v":445584,"vw":4.108959},{"c":3.93,"h":4.2399,"l":3.88,"n":2668,"o":4.11,"t":"2026-05-07T04:00:00Z","v":145894,"vw":3.955509},{"c":4.04,"h":4.1183,"l":3.9,"n":2779,"o":3.99,"t":"2026-05-08T04:00:00Z","v":197116,"vw":4.050057},{"c":3.91,"h":4.11,"l":3.9,"n":3648,"o":4.05,"t":"2026-05-11T04:00:00Z","v":193348,"vw":3.984265},{"c":4.06,"h":4.06,"l":3.775,"n":2879,"o":3.9,"t":"2026-05-12T04:00:00Z","v":137930,"vw":3.90077},{"c":4.06,"h":4.14,"l":3.93,"n":2794,"o":4.07,"t":"2026-05-13T04:00:00Z","v":192104,"vw":4.082468},{"c":4.11,"h":4.145,"l":4.03,"n":5202,"o":4.1,"t":"2026-05-14T04:00:00Z","v":627262,"vw":4.107016},{"c":3.72,"h":4.0499,"l":3.7,"n":4241,"o":4.03,"t":"2026-05-15T04:00:00Z","v":439346,"vw":3.827514},{"c":3.98,"h":3.98,"l":3.75,"n":5406,"o":3.84,"t":"2026-05-18T04:00:00Z","v":414302,"vw":3.858032},{"c":4,"h":4.155,"l":3.9563,"n":4628,"o":3.98,"t":"2026-05-19T04:00:00Z","v":490753,"vw":4.094461},{"c":3.98,"h":4.05,"l":3.935,"n":2086,"o":4.04,"t":"2026-05-20T04:00:00Z","v":93244,"vw":3.987708},{"c":4.1,"h":4.14,"l":3.94,"n":4308,"o":3.94,"t":"2026-05-21T04:00:00Z","v":287666,"vw":4.08808},{"c":4.06,"h":4.135,"l":4.05,"n":3954,"o":4.12,"t":"2026-05-22T04:00:00Z","v":198279,"vw":4.099681},{"c":3.97,"h":4.1,"l":3.88,"n":4585,"o":4.09,"t":"2026-05-26T04:00:00Z","v":351624,"vw":3.930721},{"c":3.95,"h":4.12,"l":3.95,"n":4147,"o":3.95,"t":"2026-05-27T04:00:00Z","v":135676,"vw":4.024348},{"c":3.98,"h":4.03,"l":3.94,"n":2246,"o":3.95,"t":"2026-05-28T04:00:00Z","v":124101,"vw":3.978346},{"c":3.91,"h":4.005,"l":3.89,"n":2790,"o":3.99,"t":"2026-05-29T04:00:00Z","v":193004,"vw":3.940144},{"c":3.83,"h":4.035,"l":3.795,"n":3797,"o":3.91,"t":"2026-06-01T04:00:00Z","v":292732,"vw":3.856221},{"c":3.91,"h":3.96,"l":3.77,"n":2939,"o":3.82,"t":"2026-06-02T04:00:00Z","v":183908,"vw":3.858568},{"c":3.86,"h":3.92,"l":3.79,"n":3857,"o":3.9,"t":"2026-06-03T04:00:00Z","v":240615,"vw":3.844484},{"c":3.99,"h":4.04,"l":3.86,"n":2901,"o":3.86,"t":"2026-06-04T04:00:00Z","v":152753,"vw":3.964816},{"c":3.9,"h":4.14,"l":3.805,"n":2620,"o":3.97,"t":"2026-06-05T04:00:00Z","v":138777,"vw":3.932097},{"c":3.95,"h":4.0603,"l":3.88,"n":2992,"o":3.95,"t":"2026-06-08T04:00:00Z","v":104463,"vw":3.963989},{"c":4.03,"h":4.09,"l":3.92,"n":3108,"o":3.99,"t":"2026-06-09T04:00:00Z","v":187795,"vw":3.995826},{"c":4.02,"h":4.13,"l":4,"n":4317,"o":4.02,"t":"2026-06-10T04:00:00Z","v":288746,"vw":4.069103},{"c":4.07,"h":4.115,"l":3.94,"n":4026,"o":4.04,"t":"2026-06-11T04:00:00Z","v":163543,"vw":4.032021},{"c":4.1,"h":4.17,"l":4.04,"n":4806,"o":4.09,"t":"2026-06-12T04:00:00Z","v":556338,"vw":4.106386},{"c":3.97,"h":4.14,"l":3.915,"n":2776,"o":4.12,"t":"2026-06-15T04:00:00Z","v":157094,"vw":4.002772},{"c":3.85,"h":4.055,"l":3.85,"n":3585,"o":4,"t":"2026-06-16T04:00:00Z","v":479409,"vw":3.883361},{"c":3.87,"h":4.005,"l":3.84,"n":3655,"o":3.9,"t":"2026-06-17T04:00:00Z","v":270850,"vw":3.906365},{"c":3.99,"h":4.04,"l":3.84,"n":2804,"o":3.89,"t":"2026-06-18T04:00:00Z","v":319621,"vw":3.974419},{"c":4.08,"h":4.12,"l":3.89,"n":4112,"o":4.03,"t":"2026-06-22T04:00:00Z","v":260357,"vw":4.032453},{"c":4.04,"h":4.12,"l":3.94,"n":2032,"o":4.02,"t":"2026-06-23T04:00:00Z","v":97592,"vw":4.046114},{"c":3.98,"h":4.12,"l":3.965,"n":3035,"o":4.05,"t":"2026-06-24T04:00:00Z","v":143046,"vw":4.049496},{"c":3.9,"h":4.07,"l":3.85,"n":3716,"o":4,"t":"2026-06-25T04:00:00Z","v":220387,"vw":3.946065},{"c":4.24,"h":4.31,"l":3.9,"n":15980,"o":3.9,"t":"2026-06-26T04:00:00Z","v":5421184,"vw":4.207054},{"c":4.75,"h":4.798,"l":4.09,"n":7840,"o":4.21,"t":"2026-06-29T04:00:00Z","v":633782,"vw":4.516012},{"c":4.315,"h":4.79,"l":4.26,"n":7137,"o":4.74,"t":"2026-06-30T04:00:00Z","v":412045,"vw":4.46708},{"c":4.3,"h":4.355,"l":4.205,"n":4694,"o":4.32,"t":"2026-07-01T04:00:00Z","v":267442,"vw":4.282435},{"c":4.19,"h":4.47,"l":4.19,"n":3613,"o":4.3,"t":"2026-07-02T04:00:00Z","v":252846,"vw":4.269597},{"c":4.08,"h":4.25,"l":4.05,"n":4046,"o":4.16,"t":"2026-07-06T04:00:00Z","v":266540,"vw":4.126555},{"c":3.96,"h":4.25,"l":3.885,"n":4019,"o":4.12,"t":"2026-07-07T04:00:00Z","v":259109,"vw":3.968429},{"c":3.92,"h":3.945,"l":3.8,"n":3649,"o":3.92,"t":"2026-07-08T04:00:00Z","v":272592,"vw":3.899006},{"c":3.92,"h":3.965,"l":3.85,"n":3248,"o":3.92,"t":"2026-07-09T04:00:00Z","v":203741,"vw":3.908731},{"c":3.99,"h":4,"l":3.81,"n":2931,"o":3.91,"t":"2026-07-10T04:00:00Z","v":161472,"vw":3.923281},{"c":3.82,"h":4.03,"l":3.82,"n":3492,"o":3.97,"t":"2026-07-13T04:00:00Z","v":218300,"vw":3.851778},{"c":3.69,"h":3.96,"l":3.675,"n":3721,"o":3.83,"t":"2026-07-14T04:00:00Z","v":361846,"vw":3.736191},{"c":3.65,"h":3.82,"l":3.63,"n":3541,"o":3.7,"t":"2026-07-15T04:00:00Z","v":188566,"vw":3.684402},{"c":3.72,"h":3.77,"l":3.61,"n":2641,"o":3.65,"t":"2026-07-16T04:00:00Z","v":186898,"vw":3.709727},{"c":3.68,"h":3.74,"l":3.625,"n":3338,"o":3.64,"t":"2026-07-17T04:00:00Z","v":200324,"vw":3.685763},{"c":3.71,"h":3.75,"l":3.63,"n":2470,"o":3.69,"t":"2026-07-20T04:00:00Z","v":139590,"vw":3.682873},{"c":3.69,"h":3.765,"l":3.5862,"n":3291,"o":3.71,"t":"2026-07-21T04:00:00Z","v":285477,"vw":3.659726},{"c":3.63,"h":3.73,"l":3.5899,"n":2025,"o":3.68,"t":"2026-07-22T04:00:00Z","v":172715,"vw":3.622141},{"c":3.64,"h":3.75,"l":3.555,"n":2194,"o":3.59,"t":"2026-07-23T04:00:00Z","v":161416,"vw":3.617682},{"c":3.74,"h":3.79,"l":3.615,"n":1763,"o":3.67,"t":"2026-07-24T04:00:00Z","v":149351,"vw":3.729727},{"c":3.82,"h":3.88,"l":3.75,"n":3013,"o":3.8,"t":"2026-07-27T04:00:00Z","v":180786,"vw":3.829347},{"c":3.86,"h":3.89,"l":3.815,"n":2983,"o":3.83,"t":"2026-07-28T04:00:00Z","v":194387,"vw":3.855551},{"c":3.8,"h":3.95,"l":3.78,"n":3200,"o":3.85,"t":"2026-07-29T04:00:00Z","v":256028,"vw":3.881526},{"c":3.99,"h":4,"l":3.83,"n":2402,"o":3.83,"t":"2026-07-30T04:00:00Z","v":144198,"vw":3.960559},{"c":3.98,"h":4.0585,"l":3.8428,"n":3059,"o":3.98,"t":"2026-07-31T04:00:00Z","v":153859,"vw":3.955982},{"c":4.12,"h":4.15,"l":3.935,"n":2583,"o":3.97,"t":"2026-08-03T04:00:00Z","v":187243,"vw":4.096474},{"c":4.27,"h":4.29,"l":4.1,"n":1929,"o":4.1,"t":"2026-08-04T04:00:00Z","v":151803,"vw":4.232796},{"c":4.22,"h":4.27,"l":4.135,"n":2441,"o":4.27,"t":"2026-08-05T04:00:00Z","v":148283,"vw":4.214665},{"c":4.15,"h":4.26,"l":4.03,"n":1799,"o":4.21,"t":"2026-08-06T04:00:00Z","v":149137,"vw":4.148643},{"c":4.24,"h":4.285,"l":4.14,"n":1663,"o":4.17,"t":"2026-08-07T04:00:00Z","v":103921,"vw":4.23643},{"c":4.46,"h":4.495,"l":4.25,"n":3139,"o":4.25,"t":"2026-08-10T04:00:00Z","v":166413,"vw":4.392353},{"c":4.4,"h":4.66,"l":4.27,"n":4704,"o":4.27,"t":"2026-08-11T04:00:00Z","v":345494,"vw":4.461446},{"c":4.42,"h":4.47,"l":4.2,"n":3555,"o":4.39,"t":"2026-08-12T04:00:00Z","v":206477,"vw":4.367857},{"c":4.45,"h":4.545,"l":4.4,"n":2994,"o":4.46,"t":"2026-08-13T04:00:00Z","v":226838,"vw":4.470312},{"c":4.41,"h":4.47,"l":4.29,"n":2813,"o":4.47,"t":"2026-08-14T04:00:00Z","v":142775,"vw":4.364504},{"c":4.72,"h":4.72,"l":4.36,"n":2766,"o":4.41,"t":"2026-08-17T04:00:00Z","v":221493,"vw":4.607622},{"c":5.66,"h":5.77,"l":4.69,"n":10365,"o":4.74,"t":"2026-08-18T04:00:00Z","v":2063469,"vw":5.159277},{"c":5.55,"h":5.78,"l":5.49,"n":6936,"o":5.492,"t":"2026-08-19T04:00:00Z","v":463889,"vw":5.616643},{"c":5.43,"h":5.58,"l":5.38,"n":3800,"o":5.53,"t":"2026-08-20T04:00:00Z","v":207771,"vw":5.466981},{"c":5.36,"h":5.53,"l":5.27,"n":4584,"o":5.45,"t":"2026-08-21T04:00:00Z","v":273772,"vw":5.409242},{"c":5.44,"h":5.48,"l":5.21,"n":4237,"o":5.35,"t":"2026-08-24T04:00:00Z","v":248925,"vw":5.420929},{"c":5.36,"h":5.5,"l":5.35,"n":2555,"o":5.37,"t":"2026-08-25T04:00:00Z","v":169605,"vw":5.40316},{"c":5.26,"h":5.45,"l":5.16,"n":3528,"o":5.36,"t":"2026-08-26T04:00:00Z","v":389726,"vw":5.309925},{"c":5.11,"h":5.4199,"l":5.1,"n":2680,"o":5.23,"t":"2026-08-27T04:00:00Z","v":220303,"vw":5.205209},{"c":5.185,"h":5.23,"l":5.06,"n":3103,"o":5.23,"t":"2026-08-28T04:00:00Z","v":154069,"vw":5.16706},{"c":5.04,"h":5.33,"l":5.0037,"n":3115,"o":5.23,"t":"2026-08-31T04:00:00Z","v":276558,"vw":5.098289},{"c":4.9,"h":5.3492,"l":4.875,"n":4029,"o":5.02,"t":"2026-09-01T04:00:00Z","v":214019,"vw":4.951423},{"c":4.95,"h":5.01,"l":4.83,"n":4374,"o":4.92,"t":"2026-09-02T04:00:00Z","v":239323,"vw":4.927188},{"c":4.74,"h":4.97,"l":4.71,"n":3717,"o":4.97,"t":"2026-09-03T04:00:00Z","v":325194,"vw":4.753731},{"c":5.08,"h":5.14,"l":4.71,"n":6239,"o":4.71,"t":"2026-09-04T04:00:00Z","v":476402,"vw":5.011405},{"c":5.43,"h":5.51,"l":4.8,"n":4180,"o":5.18,"t":"2026-09-08T04:00:00Z","v":358660,"vw":5.243801},{"c":5.45,"h":5.4599,"l":5.2609,"n":3863,"o":5.31,"t":"2026-09-09T04:00:00Z","v":198064,"vw":5.411095},{"c":5.81,"h":6.08,"l":5.68,"n":9507,"o":5.845,"t":"2026-09-10T04:00:00Z","v":758328,"vw":5.920686},{"c":6.12,"h":6.25,"l":5.7604,"n":5260,"o":5.87,"t":"2026-09-11T04:00:00Z","v":462754,"vw":6.037503},{"c":5.9,"h":6.2,"l":5.74,"n":4191,"o":6.07,"t":"2026-09-14T04:00:00Z","v":383065,"vw":5.91489},{"c":6.04,"h":6.13,"l":5.93,"n":3988,"o":6,"t":"2026-09-15T04:00:00Z","v":228741,"vw":6.017617},{"c":6.01,"h":6.28,"l":5.93,"n":4043,"o":6.05,"t":"2026-09-16T04:00:00Z","v":296351,"vw":6.102227},{"c":5.78,"h":6.26,"l":5.73,"n":6099,"o":6.03,"t":"2026-09-17T04:00:00Z","v":409956,"vw":5.854217},{"c":6.08,"h":6.3,"l":5.71,"n":5238,"o":5.74,"t":"2026-09-18T04:00:00Z","v":1136361,"vw":6.045045},{"c":6.25,"h":6.29,"l":5.85,"n":5914,"o":6.04,"t":"2026-09-21T04:00:00Z","v":431366,"vw":6.136636},{"c":6.22,"h":6.48,"l":6.0525,"n":4817,"o":6.15,"t":"2026-09-22T04:00:00Z","v":340711,"vw":6.306926},{"c":5.93,"h":6.2,"l":5.9,"n":3934,"o":6.1,"t":"2026-09-23T04:00:00Z","v":242171,"vw":5.980758},{"c":5.95,"h":6.05,"l":5.75,"n":3430,"o":5.9,"t":"2026-09-24T04:00:00Z","v":262332,"vw":5.921634},{"c":5.95,"h":6.17,"l":5.86,"n":3346,"o":5.99,"t":"2026-09-25T04:00:00Z","v":248249,"vw":5.999672},{"c":5.89,"h":5.95,"l":5.8,"n":2598,"o":5.95,"t":"2026-09-28T04:00:00Z","v":177320,"vw":5.881101},{"c":6.08,"h":6.09,"l":5.83,"n":3270,"o":5.89,"t":"2026-09-29T04:00:00Z","v":237098,"vw":6.00455},{"c":6.22,"h":6.29,"l":6,"n":3751,"o":6.09,"t":"2026-09-30T04:00:00Z","v":277411,"vw":6.208779},{"c":6.35,"h":6.5,"l":6.23,"n":6461,"o":6.27,"t":"2026-10-01T04:00:00Z","v":389793,"vw":6.372063},{"c":5.95,"h":6.44,"l":5.77,"n":4426,"o":6.4,"t":"2026-10-02T04:00:00Z","v":421108,"vw":5.975599},{"c":6.03,"h":6.09,"l":5.7898,"n":4699,"o":5.89,"t":"2026-10-05T04:00:00Z","v":284809,"vw":6.001935},{"c":5.84,"h":6.12,"l":5.82,"n":2768,"o":6.05,"t":"2026-10-06T04:00:00Z","v":213136,"vw":5.903105},{"c":5.66,"h":5.859,"l":5.64,"n":3879,"o":5.79,"t":"2026-10-07T04:00:00Z","v":241256,"vw":5.71646},{"c":5.73,"h":5.83,"l":5.51,"n":2998,"o":5.75,"t":"2026-10-08T04:00:00Z","v":241882,"vw":5.708863},{"c":5.95,"h":5.965,"l":5.56,"n":3858,"o":5.73,"t":"2026-10-09T04:00:00Z","v":229325,"vw":5.843375},{"c":5.91,"h":5.99,"l":5.39,"n":3464,"o":5.93,"t":"2026-10-12T04:00:00Z","v":237991,"vw":5.87654},{"c":5.72,"h":5.87,"l":5.71,"n":2775,"o":5.87,"t":"2026-10-13T04:00:00Z","v":204830,"vw":5.755128},{"c":5.64,"h":5.86,"l":5.6,"n":4621,"o":5.7,"t":"2026-10-14T04:00:00Z","v":222889,"vw":5.705335},{"c":5.74,"h":5.85,"l":5.66,"n":3820,"o":5.68,"t":"2026-10-15T04:00:00Z","v":253381,"vw":5.752168},{"c":5.45,"h":5.87,"l":5.37,"n":6066,"o":5.75,"t":"2026-10-16T04:00:00Z","v":473659,"vw":5.492323},{"c":5.65,"h":5.73,"l":5.415,"n":3480,"o":5.49,"t":"2026-10-19T04:00:00Z","v":226595,"vw":5.654757},{"c":5.82,"h":6.17,"l":5.53,"n":8837,"o":5.65,"t":"2026-10-20T04:00:00Z","v":992795,"vw":5.841228},{"c":5.805,"h":5.865,"l":5.57,"n":5748,"o":5.83,"t":"2026-10-21T04:00:00Z","v":485981,"vw":5.757392},{"c":5.47,"h":5.7894,"l":5.43,"n":5903,"o":5.72,"t":"2026-10-22T04:00:00Z","v":390877,"vw":5.557825}],"volatilityBars":[{"c":6.07,"h":6.07,"l":6.07,"n":7,"o":6.07,"t":"2026-09-21T10:45:00Z","v":255,"vw":6.07},{"c":6,"h":6,"l":6,"n":6,"o":6,"t":"2026-09-21T11:00:00Z","v":105,"vw":6},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-21T11:15:00Z","v":107,"vw":6.15},{"c":6.02,"h":6.04,"l":5.9,"n":122,"o":6.04,"t":"2026-09-21T13:30:00Z","v":27823,"vw":5.990028},{"c":5.955,"h":6.02,"l":5.85,"n":53,"o":6.02,"t":"2026-09-21T13:45:00Z","v":4041,"vw":5.991264},{"c":5.92,"h":6.06,"l":5.87,"n":90,"o":6.06,"t":"2026-09-21T14:00:00Z","v":4817,"vw":5.946914},{"c":5.92,"h":5.96,"l":5.89,"n":138,"o":5.925,"t":"2026-09-21T14:15:00Z","v":7116,"vw":5.917534},{"c":5.94,"h":5.96,"l":5.92,"n":48,"o":5.935,"t":"2026-09-21T14:30:00Z","v":4079,"vw":5.924844},{"c":5.92,"h":5.99,"l":5.92,"n":159,"o":5.99,"t":"2026-09-21T14:45:00Z","v":18155,"vw":5.949609},{"c":5.92,"h":5.925,"l":5.89,"n":186,"o":5.925,"t":"2026-09-21T15:00:00Z","v":6774,"vw":5.906329},{"c":5.935,"h":5.95,"l":5.91,"n":149,"o":5.91,"t":"2026-09-21T15:15:00Z","v":9677,"vw":5.923351},{"c":5.97,"h":5.985,"l":5.935,"n":75,"o":5.935,"t":"2026-09-21T15:30:00Z","v":3366,"vw":5.958031},{"c":5.99,"h":5.99,"l":5.96,"n":61,"o":5.97,"t":"2026-09-21T15:45:00Z","v":1878,"vw":5.972312},{"c":5.97,"h":6.03,"l":5.97,"n":246,"o":5.97,"t":"2026-09-21T16:00:00Z","v":12248,"vw":6.008533},{"c":5.98,"h":5.99,"l":5.94,"n":159,"o":5.95,"t":"2026-09-21T16:15:00Z","v":6337,"vw":5.956746},{"c":6.01,"h":6.02,"l":5.98,"n":84,"o":5.98,"t":"2026-09-21T16:30:00Z","v":4294,"vw":6.003888},{"c":5.98,"h":6.04,"l":5.98,"n":224,"o":6,"t":"2026-09-21T16:45:00Z","v":10953,"vw":6.02188},{"c":6.025,"h":6.04,"l":5.975,"n":114,"o":5.975,"t":"2026-09-21T17:00:00Z","v":5591,"vw":6.017897},{"c":6.025,"h":6.04,"l":5.99,"n":321,"o":6.0293,"t":"2026-09-21T17:15:00Z","v":25177,"vw":6.025922},{"c":6,"h":6.03,"l":6,"n":135,"o":6.005,"t":"2026-09-21T17:30:00Z","v":4806,"vw":6.015619},{"c":6,"h":6.02,"l":5.99,"n":63,"o":5.99,"t":"2026-09-21T17:45:00Z","v":8213,"vw":6.005512},{"c":6.035,"h":6.035,"l":6.01,"n":97,"o":6.015,"t":"2026-09-21T18:00:00Z","v":3450,"vw":6.017955},{"c":6.06,"h":6.06,"l":6.04,"n":69,"o":6.045,"t":"2026-09-21T18:15:00Z","v":2743,"vw":6.043115},{"c":6.15,"h":6.15,"l":6.06,"n":153,"o":6.07,"t":"2026-09-21T18:30:00Z","v":16067,"vw":6.072676},{"c":6.165,"h":6.1905,"l":6.1402,"n":269,"o":6.1596,"t":"2026-09-21T18:45:00Z","v":17360,"vw":6.170763},{"c":6.2,"h":6.26,"l":6.16,"n":274,"o":6.16,"t":"2026-09-21T19:00:00Z","v":22528,"vw":6.202707},{"c":6.28,"h":6.29,"l":6.2,"n":345,"o":6.2,"t":"2026-09-21T19:15:00Z","v":35469,"vw":6.276846},{"c":6.2799,"h":6.28,"l":6.24,"n":277,"o":6.2702,"t":"2026-09-21T19:30:00Z","v":31807,"vw":6.258038},{"c":6.265,"h":6.28,"l":6.19,"n":917,"o":6.27,"t":"2026-09-21T19:45:00Z","v":72598,"vw":6.246537},{"c":6.25,"h":6.25,"l":6.25,"n":12,"o":6.25,"t":"2026-09-21T20:00:00Z","v":46696,"vw":6.25},{"c":6.45,"h":6.45,"l":6.4444,"n":2,"o":6.4444,"t":"2026-09-22T11:00:00Z","v":200,"vw":6.4472},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-22T11:45:00Z","v":200,"vw":6.35},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-22T13:15:00Z","v":100,"vw":6.25},{"c":6.3707,"h":6.405,"l":6.0525,"n":170,"o":6.15,"t":"2026-09-22T13:30:00Z","v":21093,"vw":6.230152},{"c":6.415,"h":6.43,"l":6.3,"n":159,"o":6.3701,"t":"2026-09-22T13:45:00Z","v":40994,"vw":6.3777},{"c":6.48,"h":6.48,"l":6.32,"n":99,"o":6.43,"t":"2026-09-22T14:00:00Z","v":24391,"vw":6.400935},{"c":6.45,"h":6.465,"l":6.42,"n":83,"o":6.4646,"t":"2026-09-22T14:15:00Z","v":9675,"vw":6.446686},{"c":6.385,"h":6.4799,"l":6.38,"n":135,"o":6.45,"t":"2026-09-22T14:30:00Z","v":5612,"vw":6.42234},{"c":6.39,"h":6.3968,"l":6.36,"n":163,"o":6.37,"t":"2026-09-22T14:45:00Z","v":7820,"vw":6.379867},{"c":6.39,"h":6.4,"l":6.36,"n":116,"o":6.37,"t":"2026-09-22T15:00:00Z","v":3388,"vw":6.384111},{"c":6.38,"h":6.41,"l":6.38,"n":36,"o":6.39,"t":"2026-09-22T15:15:00Z","v":2275,"vw":6.395774},{"c":6.37,"h":6.395,"l":6.35,"n":126,"o":6.38,"t":"2026-09-22T15:30:00Z","v":6472,"vw":6.366159},{"c":6.32,"h":6.3764,"l":6.3,"n":134,"o":6.3764,"t":"2026-09-22T15:45:00Z","v":11734,"vw":6.334528},{"c":6.305,"h":6.31,"l":6.29,"n":59,"o":6.31,"t":"2026-09-22T16:00:00Z","v":802,"vw":6.29875},{"c":6.34,"h":6.3685,"l":6.28,"n":362,"o":6.3195,"t":"2026-09-22T16:15:00Z","v":23151,"vw":6.335819},{"c":6.32,"h":6.33,"l":6.31,"n":71,"o":6.33,"t":"2026-09-22T16:30:00Z","v":2557,"vw":6.322},{"c":6.31,"h":6.33,"l":6.31,"n":43,"o":6.325,"t":"2026-09-22T16:45:00Z","v":1568,"vw":6.324071},{"c":6.32,"h":6.36,"l":6.28,"n":169,"o":6.305,"t":"2026-09-22T17:00:00Z","v":11092,"vw":6.32048},{"c":6.29,"h":6.33,"l":6.23,"n":345,"o":6.32,"t":"2026-09-22T17:15:00Z","v":43002,"vw":6.256242},{"c":6.27,"h":6.28,"l":6.26,"n":63,"o":6.28,"t":"2026-09-22T17:30:00Z","v":1145,"vw":6.271429},{"c":6.31,"h":6.35,"l":6.25,"n":170,"o":6.25,"t":"2026-09-22T17:45:00Z","v":8318,"vw":6.317784},{"c":6.31,"h":6.33,"l":6.31,"n":94,"o":6.33,"t":"2026-09-22T18:00:00Z","v":3588,"vw":6.322727},{"c":6.315,"h":6.32,"l":6.3,"n":61,"o":6.3,"t":"2026-09-22T18:15:00Z","v":3526,"vw":6.310819},{"c":6.3,"h":6.315,"l":6.3,"n":40,"o":6.315,"t":"2026-09-22T18:30:00Z","v":1529,"vw":6.304286},{"c":6.28,"h":6.31,"l":6.2605,"n":120,"o":6.31,"t":"2026-09-22T18:45:00Z","v":5889,"vw":6.287765},{"c":6.24,"h":6.28,"l":6.215,"n":166,"o":6.28,"t":"2026-09-22T19:00:00Z","v":5060,"vw":6.237688},{"c":6.22,"h":6.23,"l":6.22,"n":109,"o":6.23,"t":"2026-09-22T19:15:00Z","v":3485,"vw":6.22713},{"c":6.26,"h":6.26,"l":6.22,"n":175,"o":6.22,"t":"2026-09-22T19:30:00Z","v":7738,"vw":6.236579},{"c":6.23,"h":6.27,"l":6.205,"n":553,"o":6.26,"t":"2026-09-22T19:45:00Z","v":42949,"vw":6.24105},{"c":6.22,"h":6.22,"l":6.22,"n":6,"o":6.22,"t":"2026-09-22T20:00:00Z","v":26636,"vw":6.22},{"c":6.2479,"h":6.2479,"l":6.2479,"n":1,"o":6.2479,"t":"2026-09-22T21:15:00Z","v":300,"vw":6.2479},{"c":6.26,"h":6.26,"l":6.26,"n":4,"o":6.26,"t":"2026-09-23T11:45:00Z","v":160,"vw":6.26},{"c":6.0627,"h":6.2,"l":6.0627,"n":108,"o":6.1,"t":"2026-09-23T13:30:00Z","v":10092,"vw":6.152155},{"c":6.0615,"h":6.12,"l":6.0615,"n":70,"o":6.085,"t":"2026-09-23T13:45:00Z","v":3579,"vw":6.08768},{"c":6.07,"h":6.1,"l":6.07,"n":59,"o":6.08,"t":"2026-09-23T14:00:00Z","v":7972,"vw":6.076694},{"c":6.02,"h":6.075,"l":6.02,"n":121,"o":6.06,"t":"2026-09-23T14:15:00Z","v":11189,"vw":6.055245},{"c":5.965,"h":6.0391,"l":5.965,"n":91,"o":6.025,"t":"2026-09-23T14:30:00Z","v":4630,"vw":5.997717},{"c":6,"h":6,"l":5.93,"n":60,"o":5.95,"t":"2026-09-23T14:45:00Z","v":12805,"vw":5.948772},{"c":6.025,"h":6.0799,"l":6.004,"n":152,"o":6.0126,"t":"2026-09-23T15:00:00Z","v":16981,"vw":6.045926},{"c":6.03,"h":6.03,"l":6.01,"n":52,"o":6.03,"t":"2026-09-23T15:15:00Z","v":2431,"vw":6.0175},{"c":5.99,"h":6.005,"l":5.98,"n":95,"o":6,"t":"2026-09-23T15:30:00Z","v":4433,"vw":5.991443},{"c":5.98,"h":5.99,"l":5.96,"n":74,"o":5.99,"t":"2026-09-23T15:45:00Z","v":6241,"vw":5.976144},{"c":5.98,"h":5.98,"l":5.98,"n":55,"o":5.98,"t":"2026-09-23T16:00:00Z","v":1879,"vw":5.98},{"c":6.03,"h":6.035,"l":5.96,"n":145,"o":5.97,"t":"2026-09-23T16:15:00Z","v":8199,"vw":5.990848},{"c":6.07,"h":6.08,"l":6.035,"n":72,"o":6.035,"t":"2026-09-23T16:30:00Z","v":3687,"vw":6.06771},{"c":6.02,"h":6.07,"l":5.975,"n":139,"o":6.06,"t":"2026-09-23T16:45:00Z","v":7898,"vw":6.036322},{"c":5.9601,"h":6.025,"l":5.9601,"n":74,"o":6.025,"t":"2026-09-23T17:00:00Z","v":7691,"vw":5.99892},{"c":5.95,"h":5.99,"l":5.945,"n":128,"o":5.96,"t":"2026-09-23T17:15:00Z","v":6966,"vw":5.965786},{"c":5.96,"h":5.96,"l":5.94,"n":50,"o":5.95,"t":"2026-09-23T17:30:00Z","v":2627,"vw":5.951833},{"c":5.955,"h":5.96,"l":5.94,"n":41,"o":5.96,"t":"2026-09-23T17:45:00Z","v":1944,"vw":5.94875},{"c":5.94,"h":5.9681,"l":5.935,"n":51,"o":5.9681,"t":"2026-09-23T18:00:00Z","v":2756,"vw":5.951536},{"c":5.94,"h":5.95,"l":5.94,"n":69,"o":5.94,"t":"2026-09-23T18:15:00Z","v":2961,"vw":5.944514},{"c":5.955,"h":5.955,"l":5.935,"n":147,"o":5.935,"t":"2026-09-23T18:30:00Z","v":12073,"vw":5.940391},{"c":5.97,"h":5.97,"l":5.95,"n":34,"o":5.96,"t":"2026-09-23T18:45:00Z","v":1725,"vw":5.96},{"c":5.915,"h":5.965,"l":5.915,"n":71,"o":5.965,"t":"2026-09-23T19:00:00Z","v":4333,"vw":5.92984},{"c":5.91,"h":5.925,"l":5.9,"n":159,"o":5.9,"t":"2026-09-23T19:15:00Z","v":13326,"vw":5.909723},{"c":5.92,"h":5.93,"l":5.91,"n":91,"o":5.91,"t":"2026-09-23T19:30:00Z","v":3296,"vw":5.920463},{"c":5.93,"h":5.95,"l":5.91,"n":772,"o":5.92,"t":"2026-09-23T19:45:00Z","v":41273,"vw":5.921621},{"c":5.87,"h":5.9982,"l":5.87,"n":12,"o":5.93,"t":"2026-09-23T20:00:00Z","v":24101,"vw":5.924973},{"c":5.9598,"h":5.9598,"l":5.9598,"n":1,"o":5.9598,"t":"2026-09-23T22:00:00Z","v":100,"vw":5.9598},{"c":5.99,"h":6.04,"l":5.9,"n":85,"o":5.9,"t":"2026-09-24T13:30:00Z","v":8792,"vw":5.942949},{"c":5.845,"h":5.96,"l":5.84,"n":50,"o":5.96,"t":"2026-09-24T13:45:00Z","v":4105,"vw":5.883435},{"c":5.825,"h":5.9053,"l":5.81,"n":54,"o":5.89,"t":"2026-09-24T14:00:00Z","v":3301,"vw":5.868955},{"c":5.82,"h":5.87,"l":5.81,"n":121,"o":5.86,"t":"2026-09-24T14:15:00Z","v":21918,"vw":5.83737},{"c":5.83,"h":5.89,"l":5.82,"n":88,"o":5.85,"t":"2026-09-24T14:30:00Z","v":17632,"vw":5.862399},{"c":5.76,"h":5.84,"l":5.75,"n":94,"o":5.84,"t":"2026-09-24T14:45:00Z","v":7858,"vw":5.803264},{"c":5.84,"h":5.86,"l":5.775,"n":99,"o":5.775,"t":"2026-09-24T15:00:00Z","v":20046,"vw":5.817634},{"c":5.85,"h":5.86,"l":5.84,"n":83,"o":5.86,"t":"2026-09-24T15:15:00Z","v":8793,"vw":5.853084},{"c":5.86,"h":5.86,"l":5.84,"n":37,"o":5.84,"t":"2026-09-24T15:30:00Z","v":1598,"vw":5.84875},{"c":5.86,"h":5.88,"l":5.86,"n":15,"o":5.875,"t":"2026-09-24T15:45:00Z","v":2659,"vw":5.877168},{"c":5.868,"h":5.87,"l":5.86,"n":52,"o":5.86,"t":"2026-09-24T16:00:00Z","v":4134,"vw":5.866536},{"c":5.93,"h":5.95,"l":5.87,"n":154,"o":5.87,"t":"2026-09-24T16:15:00Z","v":5527,"vw":5.924012},{"c":6.02,"h":6.02,"l":5.92,"n":133,"o":5.92,"t":"2026-09-24T16:30:00Z","v":14266,"vw":5.968096},{"c":5.998,"h":6.04,"l":5.998,"n":85,"o":6.02,"t":"2026-09-24T16:45:00Z","v":9571,"vw":6.029352},{"c":6.03,"h":6.03,"l":5.975,"n":86,"o":5.98,"t":"2026-09-24T17:00:00Z","v":8359,"vw":5.99885},{"c":6.0017,"h":6.05,"l":6.0017,"n":67,"o":6.035,"t":"2026-09-24T17:15:00Z","v":7058,"vw":6.040025},{"c":6,"h":6,"l":5.98,"n":34,"o":6,"t":"2026-09-24T17:30:00Z","v":1610,"vw":5.997334},{"c":5.99,"h":6.01,"l":5.9701,"n":57,"o":5.99,"t":"2026-09-24T17:45:00Z","v":4690,"vw":5.989614},{"c":6,"h":6,"l":5.995,"n":15,"o":5.995,"t":"2026-09-24T18:00:00Z","v":667,"vw":5.997238},{"c":6,"h":6.03,"l":6,"n":149,"o":6.01,"t":"2026-09-24T18:15:00Z","v":18731,"vw":6.017088},{"c":6.01,"h":6.01,"l":5.99,"n":57,"o":6.01,"t":"2026-09-24T18:30:00Z","v":3105,"vw":6.001012},{"c":5.96,"h":5.99,"l":5.96,"n":77,"o":5.99,"t":"2026-09-24T19:00:00Z","v":4868,"vw":5.976451},{"c":5.95,"h":5.9695,"l":5.945,"n":42,"o":5.96,"t":"2026-09-24T19:15:00Z","v":3781,"vw":5.957005},{"c":5.92,"h":5.97,"l":5.92,"n":123,"o":5.96,"t":"2026-09-24T19:30:00Z","v":6572,"vw":5.952341},{"c":5.95,"h":5.95,"l":5.92,"n":587,"o":5.92,"t":"2026-09-24T19:45:00Z","v":25280,"vw":5.938552},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-09-24T20:00:00Z","v":29047,"vw":5.95},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-25T10:15:00Z","v":200,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-25T11:15:00Z","v":100,"vw":6.09},{"c":5.99,"h":6.15,"l":5.9,"n":45,"o":5.99,"t":"2026-09-25T13:30:00Z","v":6718,"vw":5.972356},{"c":5.99,"h":5.99,"l":5.86,"n":53,"o":5.91,"t":"2026-09-25T13:45:00Z","v":8258,"vw":5.907263},{"c":5.93,"h":5.965,"l":5.9132,"n":51,"o":5.965,"t":"2026-09-25T14:00:00Z","v":5189,"vw":5.939135},{"c":5.9971,"h":5.9971,"l":5.9,"n":81,"o":5.93,"t":"2026-09-25T14:15:00Z","v":13105,"vw":5.927486},{"c":5.965,"h":5.97,"l":5.965,"n":27,"o":5.97,"t":"2026-09-25T15:00:00Z","v":699,"vw":5.968012},{"c":5.965,"h":5.975,"l":5.95,"n":72,"o":5.95,"t":"2026-09-25T15:15:00Z","v":2829,"vw":5.967649},{"c":5.96,"h":5.96,"l":5.94,"n":101,"o":5.96,"t":"2026-09-25T15:30:00Z","v":2589,"vw":5.950426},{"c":6.05,"h":6.05,"l":5.96,"n":175,"o":5.96,"t":"2026-09-25T15:45:00Z","v":11496,"vw":6.011868},{"c":6.13,"h":6.13,"l":6.065,"n":129,"o":6.065,"t":"2026-09-25T16:00:00Z","v":8560,"vw":6.089244},{"c":6.095,"h":6.17,"l":6.095,"n":130,"o":6.15,"t":"2026-09-25T16:15:00Z","v":20564,"vw":6.148548},{"c":6.075,"h":6.09,"l":6.075,"n":40,"o":6.08,"t":"2026-09-25T16:30:00Z","v":3701,"vw":6.081491},{"c":6.06,"h":6.06,"l":6.06,"n":20,"o":6.06,"t":"2026-09-25T16:45:00Z","v":692,"vw":6.06},{"c":6.09,"h":6.09,"l":6.06,"n":50,"o":6.07,"t":"2026-09-25T17:00:00Z","v":7924,"vw":6.078403},{"c":6.075,"h":6.09,"l":6.07,"n":54,"o":6.09,"t":"2026-09-25T17:15:00Z","v":2960,"vw":6.079027},{"c":6.06,"h":6.0681,"l":6.06,"n":32,"o":6.0681,"t":"2026-09-25T17:30:00Z","v":1192,"vw":6.06405},{"c":6.05,"h":6.05,"l":6.05,"n":13,"o":6.05,"t":"2026-09-25T17:45:00Z","v":243,"vw":6.05},{"c":6.05,"h":6.06,"l":6.04,"n":79,"o":6.055,"t":"2026-09-25T18:00:00Z","v":4370,"vw":6.05389},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-09-25T18:15:00Z","v":103,"vw":6.06},{"c":6.08,"h":6.08,"l":6.06,"n":71,"o":6.06,"t":"2026-09-25T18:30:00Z","v":6637,"vw":6.063108},{"c":6.07,"h":6.0869,"l":6.07,"n":129,"o":6.0869,"t":"2026-09-25T18:45:00Z","v":6488,"vw":6.076446},{"c":6.06,"h":6.07,"l":6.045,"n":133,"o":6.07,"t":"2026-09-25T19:00:00Z","v":5842,"vw":6.061163},{"c":6.01,"h":6.06,"l":6.01,"n":75,"o":6.06,"t":"2026-09-25T19:15:00Z","v":2506,"vw":6.031909},{"c":6.03,"h":6.04,"l":6,"n":237,"o":6,"t":"2026-09-25T19:30:00Z","v":15308,"vw":6.020017},{"c":5.965,"h":6.03,"l":5.94,"n":873,"o":6.025,"t":"2026-09-25T19:45:00Z","v":54326,"vw":5.965013},{"c":5.95,"h":5.95,"l":5.95,"n":6,"o":5.95,"t":"2026-09-25T20:00:00Z","v":45488,"vw":5.95},{"c":5.9129,"h":5.95,"l":5.8,"n":126,"o":5.95,"t":"2026-09-28T13:30:00Z","v":43034,"vw":5.874983},{"c":5.845,"h":5.86,"l":5.82,"n":62,"o":5.82,"t":"2026-09-28T13:45:00Z","v":2473,"vw":5.832523},{"c":5.91,"h":5.91,"l":5.88,"n":12,"o":5.88,"t":"2026-09-28T14:00:00Z","v":326,"vw":5.9},{"c":5.89,"h":5.91,"l":5.87,"n":26,"o":5.91,"t":"2026-09-28T14:15:00Z","v":4095,"vw":5.906742},{"c":5.88,"h":5.89,"l":5.86,"n":50,"o":5.89,"t":"2026-09-28T14:30:00Z","v":4451,"vw":5.878564},{"c":5.885,"h":5.885,"l":5.86,"n":39,"o":5.86,"t":"2026-09-28T14:45:00Z","v":745,"vw":5.875},{"c":5.9,"h":5.9,"l":5.88,"n":105,"o":5.9,"t":"2026-09-28T15:00:00Z","v":4935,"vw":5.895307},{"c":5.915,"h":5.93,"l":5.9,"n":384,"o":5.9,"t":"2026-09-28T15:15:00Z","v":17446,"vw":5.907389},{"c":5.8628,"h":5.9,"l":5.8628,"n":22,"o":5.9,"t":"2026-09-28T15:30:00Z","v":1786,"vw":5.8928},{"c":5.86,"h":5.86,"l":5.85,"n":52,"o":5.86,"t":"2026-09-28T15:45:00Z","v":5245,"vw":5.857723},{"c":5.885,"h":5.89,"l":5.865,"n":35,"o":5.87,"t":"2026-09-28T16:15:00Z","v":2381,"vw":5.875641},{"c":5.9,"h":5.91,"l":5.875,"n":100,"o":5.91,"t":"2026-09-28T16:30:00Z","v":3348,"vw":5.889913},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-09-28T16:45:00Z","v":111,"vw":5.9},{"c":5.92,"h":5.92,"l":5.89,"n":26,"o":5.89,"t":"2026-09-28T17:00:00Z","v":1258,"vw":5.906432},{"c":5.9,"h":5.9,"l":5.9,"n":9,"o":5.9,"t":"2026-09-28T17:15:00Z","v":275,"vw":5.9},{"c":5.87,"h":5.895,"l":5.87,"n":14,"o":5.885,"t":"2026-09-28T17:30:00Z","v":595,"vw":5.880444},{"c":5.865,"h":5.88,"l":5.86,"n":17,"o":5.86,"t":"2026-09-28T17:45:00Z","v":1046,"vw":5.865044},{"c":5.86,"h":5.86,"l":5.855,"n":20,"o":5.86,"t":"2026-09-28T18:00:00Z","v":1044,"vw":5.858282},{"c":5.87,"h":5.87,"l":5.8654,"n":30,"o":5.8654,"t":"2026-09-28T18:15:00Z","v":2955,"vw":5.867284},{"c":5.87,"h":5.87,"l":5.87,"n":64,"o":5.87,"t":"2026-09-28T18:30:00Z","v":1865,"vw":5.87},{"c":5.86,"h":5.87,"l":5.86,"n":122,"o":5.87,"t":"2026-09-28T18:45:00Z","v":5753,"vw":5.866998},{"c":5.85,"h":5.86,"l":5.84,"n":81,"o":5.86,"t":"2026-09-28T19:00:00Z","v":6108,"vw":5.844356},{"c":5.87,"h":5.87,"l":5.85,"n":47,"o":5.85,"t":"2026-09-28T19:15:00Z","v":2136,"vw":5.861885},{"c":5.89,"h":5.895,"l":5.87,"n":62,"o":5.87,"t":"2026-09-28T19:30:00Z","v":2168,"vw":5.890868},{"c":5.9,"h":5.9,"l":5.8544,"n":431,"o":5.89,"t":"2026-09-28T19:45:00Z","v":15083,"vw":5.879074},{"c":5.89,"h":5.89,"l":5.89,"n":6,"o":5.89,"t":"2026-09-28T20:00:00Z","v":30004,"vw":5.89},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-09-29T09:45:00Z","v":101,"vw":6.05},{"c":5.8804,"h":5.8804,"l":5.8804,"n":1,"o":5.8804,"t":"2026-09-29T10:00:00Z","v":194,"vw":5.8804},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-29T11:45:00Z","v":194,"vw":5.88},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-29T12:45:00Z","v":250,"vw":5.99},{"c":5.91,"h":5.985,"l":5.83,"n":67,"o":5.89,"t":"2026-09-29T13:30:00Z","v":28637,"vw":5.886108},{"c":5.93,"h":5.95,"l":5.86,"n":39,"o":5.95,"t":"2026-09-29T13:45:00Z","v":2109,"vw":5.903125},{"c":5.89,"h":5.89,"l":5.8539,"n":6,"o":5.89,"t":"2026-09-29T14:00:00Z","v":383,"vw":5.873205},{"c":5.9,"h":5.9,"l":5.85,"n":45,"o":5.89,"t":"2026-09-29T14:15:00Z","v":3393,"vw":5.882906},{"c":5.91,"h":5.94,"l":5.91,"n":11,"o":5.911,"t":"2026-09-29T14:30:00Z","v":1138,"vw":5.916557},{"c":5.9,"h":5.935,"l":5.9,"n":47,"o":5.93,"t":"2026-09-29T14:45:00Z","v":2303,"vw":5.91919},{"c":5.8899,"h":5.895,"l":5.8845,"n":11,"o":5.8845,"t":"2026-09-29T15:00:00Z","v":925,"vw":5.889834},{"c":5.88,"h":5.88,"l":5.88,"n":5,"o":5.88,"t":"2026-09-29T15:15:00Z","v":121,"vw":5.88},{"c":5.9,"h":5.9,"l":5.89,"n":46,"o":5.89,"t":"2026-09-29T15:30:00Z","v":2406,"vw":5.890588},{"c":5.87,"h":5.9,"l":5.87,"n":78,"o":5.89,"t":"2026-09-29T15:45:00Z","v":3081,"vw":5.879098},{"c":5.865,"h":5.87,"l":5.865,"n":19,"o":5.87,"t":"2026-09-29T16:00:00Z","v":640,"vw":5.86625},{"c":5.91,"h":5.91,"l":5.85,"n":92,"o":5.85,"t":"2026-09-29T16:15:00Z","v":5449,"vw":5.884055},{"c":5.955,"h":5.98,"l":5.895,"n":155,"o":5.9,"t":"2026-09-29T16:30:00Z","v":12799,"vw":5.938695},{"c":5.94,"h":5.98,"l":5.94,"n":83,"o":5.97,"t":"2026-09-29T16:45:00Z","v":5723,"vw":5.958552},{"c":5.89,"h":5.94,"l":5.88,"n":92,"o":5.94,"t":"2026-09-29T17:00:00Z","v":4668,"vw":5.901193},{"c":5.905,"h":5.905,"l":5.895,"n":16,"o":5.895,"t":"2026-09-29T17:15:00Z","v":521,"vw":5.898058},{"c":5.93,"h":5.93,"l":5.905,"n":12,"o":5.93,"t":"2026-09-29T17:30:00Z","v":672,"vw":5.915},{"c":5.905,"h":5.92,"l":5.89,"n":50,"o":5.91,"t":"2026-09-29T17:45:00Z","v":3630,"vw":5.907679},{"c":5.9675,"h":5.97,"l":5.92,"n":65,"o":5.92,"t":"2026-09-29T18:00:00Z","v":3020,"vw":5.955237},{"c":5.95,"h":5.97,"l":5.95,"n":67,"o":5.96,"t":"2026-09-29T18:15:00Z","v":2139,"vw":5.95375},{"c":5.935,"h":5.95,"l":5.935,"n":163,"o":5.95,"t":"2026-09-29T18:30:00Z","v":6889,"vw":5.944248},{"c":5.96,"h":5.96,"l":5.93,"n":49,"o":5.93,"t":"2026-09-29T18:45:00Z","v":2737,"vw":5.944182},{"c":5.965,"h":5.965,"l":5.9557,"n":3,"o":5.9557,"t":"2026-09-29T19:00:00Z","v":250,"vw":5.959435},{"c":6.015,"h":6.06,"l":5.965,"n":146,"o":5.965,"t":"2026-09-29T19:15:00Z","v":11746,"vw":6.008812},{"c":6.06,"h":6.07,"l":6.025,"n":90,"o":6.025,"t":"2026-09-29T19:30:00Z","v":8297,"vw":6.045738},{"c":6.085,"h":6.09,"l":6.0502,"n":1159,"o":6.06,"t":"2026-09-29T19:45:00Z","v":83391,"vw":6.075798},{"c":6.08,"h":6.08,"l":6.08,"n":5,"o":6.08,"t":"2026-09-29T20:00:00Z","v":28385,"vw":6.08},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-09-30T11:00:00Z","v":500,"vw":6.08},{"c":6.05,"h":6.095,"l":6,"n":74,"o":6.09,"t":"2026-09-30T13:30:00Z","v":6004,"vw":6.038323},{"c":6.1,"h":6.1,"l":6.07,"n":19,"o":6.07,"t":"2026-09-30T13:45:00Z","v":849,"vw":6.086667},{"c":6.12,"h":6.12,"l":6.05,"n":91,"o":6.085,"t":"2026-09-30T14:00:00Z","v":7211,"vw":6.09516},{"c":6.14,"h":6.17,"l":6.115,"n":121,"o":6.115,"t":"2026-09-30T14:15:00Z","v":9749,"vw":6.143538},{"c":6.18,"h":6.18,"l":6.1345,"n":37,"o":6.1345,"t":"2026-09-30T14:30:00Z","v":4451,"vw":6.164365},{"c":6.17,"h":6.23,"l":6.17,"n":179,"o":6.19,"t":"2026-09-30T14:45:00Z","v":12093,"vw":6.206211},{"c":6.22,"h":6.23,"l":6.15,"n":162,"o":6.16,"t":"2026-09-30T15:00:00Z","v":10199,"vw":6.201551},{"c":6.255,"h":6.27,"l":6.1941,"n":222,"o":6.1941,"t":"2026-09-30T15:15:00Z","v":15228,"vw":6.240528},{"c":6.245,"h":6.29,"l":6.24,"n":138,"o":6.2429,"t":"2026-09-30T15:30:00Z","v":13565,"vw":6.262483},{"c":6.25,"h":6.25,"l":6.227,"n":45,"o":6.227,"t":"2026-09-30T15:45:00Z","v":5192,"vw":6.239149},{"c":6.235,"h":6.25,"l":6.21,"n":53,"o":6.245,"t":"2026-09-30T16:00:00Z","v":2204,"vw":6.235781},{"c":6.205,"h":6.23,"l":6.19,"n":61,"o":6.2241,"t":"2026-09-30T16:15:00Z","v":3247,"vw":6.208845},{"c":6.195,"h":6.205,"l":6.1787,"n":76,"o":6.1941,"t":"2026-09-30T16:30:00Z","v":3966,"vw":6.191538},{"c":6.185,"h":6.2,"l":6.1655,"n":40,"o":6.19,"t":"2026-09-30T16:45:00Z","v":2503,"vw":6.179082},{"c":6.165,"h":6.185,"l":6.165,"n":49,"o":6.185,"t":"2026-09-30T17:00:00Z","v":1937,"vw":6.174375},{"c":6.18,"h":6.18,"l":6.125,"n":146,"o":6.155,"t":"2026-09-30T17:15:00Z","v":17808,"vw":6.151174},{"c":6.2,"h":6.2,"l":6.18,"n":52,"o":6.18,"t":"2026-09-30T17:30:00Z","v":4369,"vw":6.190588},{"c":6.23,"h":6.2497,"l":6.2024,"n":226,"o":6.209,"t":"2026-09-30T17:45:00Z","v":22730,"vw":6.225882},{"c":6.225,"h":6.225,"l":6.225,"n":4,"o":6.225,"t":"2026-09-30T18:00:00Z","v":122,"vw":6.225},{"c":6.245,"h":6.245,"l":6.21,"n":52,"o":6.22,"t":"2026-09-30T18:15:00Z","v":3156,"vw":6.226111},{"c":6.25,"h":6.25,"l":6.25,"n":12,"o":6.25,"t":"2026-09-30T18:30:00Z","v":858,"vw":6.25},{"c":6.24,"h":6.25,"l":6.24,"n":70,"o":6.25,"t":"2026-09-30T18:45:00Z","v":3360,"vw":6.241},{"c":6.245,"h":6.25,"l":6.24,"n":50,"o":6.24,"t":"2026-09-30T19:00:00Z","v":2121,"vw":6.245833},{"c":6.265,"h":6.28,"l":6.21,"n":237,"o":6.245,"t":"2026-09-30T19:15:00Z","v":17575,"vw":6.257968},{"c":6.22,"h":6.265,"l":6.21,"n":134,"o":6.265,"t":"2026-09-30T19:30:00Z","v":8747,"vw":6.236669},{"c":6.22,"h":6.255,"l":6.21,"n":692,"o":6.22,"t":"2026-09-30T19:45:00Z","v":24472,"vw":6.225395},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-09-30T20:00:00Z","v":49718,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-09-30T20:15:00Z","v":5919,"vw":6.22},{"c":6.13,"h":6.13,"l":6,"n":16,"o":6,"t":"2026-09-30T22:00:00Z","v":6641,"vw":6.052361},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-01T13:15:00Z","v":574,"vw":6.25},{"c":6.36,"h":6.36,"l":6.23,"n":104,"o":6.27,"t":"2026-10-01T13:30:00Z","v":12667,"vw":6.271001},{"c":6.35,"h":6.37,"l":6.26,"n":101,"o":6.33,"t":"2026-10-01T13:45:00Z","v":6276,"vw":6.33121},{"c":6.37,"h":6.3899,"l":6.2819,"n":148,"o":6.33,"t":"2026-10-01T14:00:00Z","v":9763,"vw":6.343692},{"c":6.33,"h":6.39,"l":6.29,"n":216,"o":6.37,"t":"2026-10-01T14:15:00Z","v":7137,"vw":6.350107},{"c":6.285,"h":6.345,"l":6.285,"n":48,"o":6.345,"t":"2026-10-01T14:30:00Z","v":2605,"vw":6.308031},{"c":6.31,"h":6.34,"l":6.28,"n":109,"o":6.3,"t":"2026-10-01T14:45:00Z","v":5665,"vw":6.301059},{"c":6.305,"h":6.32,"l":6.29,"n":65,"o":6.315,"t":"2026-10-01T15:00:00Z","v":2353,"vw":6.303147},{"c":6.35,"h":6.35,"l":6.27,"n":198,"o":6.31,"t":"2026-10-01T15:15:00Z","v":6119,"vw":6.303764},{"c":6.365,"h":6.365,"l":6.32,"n":133,"o":6.35,"t":"2026-10-01T15:30:00Z","v":5903,"vw":6.348966},{"c":6.435,"h":6.45,"l":6.375,"n":175,"o":6.38,"t":"2026-10-01T15:45:00Z","v":8283,"vw":6.41903},{"c":6.365,"h":6.43,"l":6.34,"n":93,"o":6.42,"t":"2026-10-01T16:00:00Z","v":7321,"vw":6.384263},{"c":6.43,"h":6.47,"l":6.37,"n":404,"o":6.38,"t":"2026-10-01T16:15:00Z","v":23369,"vw":6.416523},{"c":6.44,"h":6.45,"l":6.42,"n":155,"o":6.44,"t":"2026-10-01T16:30:00Z","v":11112,"vw":6.440052},{"c":6.44,"h":6.46,"l":6.43,"n":79,"o":6.448,"t":"2026-10-01T16:45:00Z","v":4396,"vw":6.439235},{"c":6.44,"h":6.44,"l":6.42,"n":66,"o":6.44,"t":"2026-10-01T17:00:00Z","v":2218,"vw":6.434555},{"c":6.465,"h":6.47,"l":6.43,"n":165,"o":6.459,"t":"2026-10-01T17:15:00Z","v":7508,"vw":6.451661},{"c":6.45,"h":6.5,"l":6.43,"n":121,"o":6.48,"t":"2026-10-01T17:30:00Z","v":9927,"vw":6.463783},{"c":6.39,"h":6.45,"l":6.34,"n":95,"o":6.45,"t":"2026-10-01T17:45:00Z","v":13403,"vw":6.359673},{"c":6.4187,"h":6.4187,"l":6.36,"n":330,"o":6.3942,"t":"2026-10-01T18:00:00Z","v":14267,"vw":6.373702},{"c":6.445,"h":6.445,"l":6.41,"n":38,"o":6.4178,"t":"2026-10-01T18:15:00Z","v":1485,"vw":6.426141},{"c":6.43,"h":6.45,"l":6.43,"n":110,"o":6.445,"t":"2026-10-01T18:30:00Z","v":5131,"vw":6.445327},{"c":6.38,"h":6.42,"l":6.38,"n":99,"o":6.42,"t":"2026-10-01T18:45:00Z","v":4463,"vw":6.398497},{"c":6.37,"h":6.42,"l":6.34,"n":1166,"o":6.37,"t":"2026-10-01T19:00:00Z","v":58540,"vw":6.380153},{"c":6.37,"h":6.375,"l":6.36,"n":70,"o":6.365,"t":"2026-10-01T19:15:00Z","v":4529,"vw":6.368499},{"c":6.35,"h":6.39,"l":6.35,"n":369,"o":6.37,"t":"2026-10-01T19:30:00Z","v":29116,"vw":6.375708},{"c":6.36,"h":6.39,"l":6.343,"n":1165,"o":6.35,"t":"2026-10-01T19:45:00Z","v":61477,"vw":6.366186},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-10-01T20:00:00Z","v":48864,"vw":6.35},{"c":6.39,"h":6.44,"l":6.39,"n":58,"o":6.4,"t":"2026-10-02T13:30:00Z","v":5447,"vw":6.408351},{"c":6.235,"h":6.37,"l":6.22,"n":112,"o":6.37,"t":"2026-10-02T13:45:00Z","v":16828,"vw":6.253715},{"c":6.275,"h":6.29,"l":6.2,"n":71,"o":6.21,"t":"2026-10-02T14:00:00Z","v":4274,"vw":6.25872},{"c":6.235,"h":6.275,"l":6.22,"n":116,"o":6.275,"t":"2026-10-02T14:15:00Z","v":6435,"vw":6.24411},{"c":6.14,"h":6.27,"l":6.14,"n":157,"o":6.23,"t":"2026-10-02T14:30:00Z","v":13453,"vw":6.196812},{"c":6.145,"h":6.145,"l":6.145,"n":7,"o":6.145,"t":"2026-10-02T14:45:00Z","v":522,"vw":6.145},{"c":6.09,"h":6.15,"l":6.08,"n":207,"o":6.14,"t":"2026-10-02T15:00:00Z","v":18964,"vw":6.120876},{"c":6.09,"h":6.1,"l":6.0301,"n":70,"o":6.1,"t":"2026-10-02T15:15:00Z","v":4110,"vw":6.07099},{"c":6.07,"h":6.1,"l":6.03,"n":121,"o":6.09,"t":"2026-10-02T15:30:00Z","v":18903,"vw":6.05459},{"c":6.07,"h":6.08,"l":6.02,"n":174,"o":6.08,"t":"2026-10-02T15:45:00Z","v":25392,"vw":6.041391},{"c":6.045,"h":6.065,"l":6.045,"n":74,"o":6.06,"t":"2026-10-02T16:00:00Z","v":3525,"vw":6.055571},{"c":6.045,"h":6.045,"l":6.03,"n":71,"o":6.045,"t":"2026-10-02T16:15:00Z","v":5957,"vw":6.038799},{"c":6.06,"h":6.12,"l":6.05,"n":139,"o":6.05,"t":"2026-10-02T16:30:00Z","v":7235,"vw":6.088334},{"c":6.03,"h":6.07,"l":6.025,"n":53,"o":6.04,"t":"2026-10-02T16:45:00Z","v":3249,"vw":6.042971},{"c":5.97,"h":6.02,"l":5.96,"n":173,"o":6.02,"t":"2026-10-02T17:00:00Z","v":31265,"vw":5.990541},{"c":5.9415,"h":5.95,"l":5.92,"n":67,"o":5.94,"t":"2026-10-02T17:15:00Z","v":4246,"vw":5.930804},{"c":5.94,"h":5.9503,"l":5.94,"n":48,"o":5.94,"t":"2026-10-02T17:30:00Z","v":6222,"vw":5.948869},{"c":5.94,"h":5.95,"l":5.93,"n":34,"o":5.95,"t":"2026-10-02T17:45:00Z","v":1582,"vw":5.937759},{"c":5.84,"h":5.935,"l":5.835,"n":408,"o":5.935,"t":"2026-10-02T18:00:00Z","v":41265,"vw":5.877537},{"c":5.87,"h":5.9055,"l":5.81,"n":241,"o":5.85,"t":"2026-10-02T18:15:00Z","v":24360,"vw":5.842898},{"c":5.81,"h":5.91,"l":5.81,"n":135,"o":5.87,"t":"2026-10-02T18:30:00Z","v":10856,"vw":5.857616},{"c":5.8292,"h":5.8292,"l":5.8,"n":91,"o":5.81,"t":"2026-10-02T18:45:00Z","v":6536,"vw":5.811881},{"c":5.79,"h":5.81,"l":5.7744,"n":74,"o":5.81,"t":"2026-10-02T19:00:00Z","v":5739,"vw":5.788092},{"c":5.84,"h":5.86,"l":5.77,"n":192,"o":5.77,"t":"2026-10-02T19:15:00Z","v":30297,"vw":5.80349},{"c":5.86,"h":5.89,"l":5.83,"n":82,"o":5.84,"t":"2026-10-02T19:30:00Z","v":13393,"vw":5.86617},{"c":5.955,"h":5.975,"l":5.875,"n":614,"o":5.89,"t":"2026-10-02T19:45:00Z","v":47681,"vw":5.948844},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-02T20:00:00Z","v":42039,"vw":5.95},{"c":5.845,"h":6.03,"l":5.7898,"n":128,"o":5.89,"t":"2026-10-05T13:30:00Z","v":25502,"vw":5.852943},{"c":5.97,"h":5.99,"l":5.8115,"n":106,"o":5.8115,"t":"2026-10-05T13:45:00Z","v":8006,"vw":5.902842},{"c":6.045,"h":6.08,"l":6.01,"n":81,"o":6.01,"t":"2026-10-05T14:00:00Z","v":8425,"vw":6.058735},{"c":6,"h":6.045,"l":5.965,"n":103,"o":6.045,"t":"2026-10-05T14:15:00Z","v":6609,"vw":6.007197},{"c":5.93,"h":5.98,"l":5.9,"n":142,"o":5.95,"t":"2026-10-05T14:30:00Z","v":8510,"vw":5.948827},{"c":5.985,"h":6.01,"l":5.93,"n":134,"o":5.93,"t":"2026-10-05T14:45:00Z","v":6414,"vw":5.967516},{"c":5.955,"h":6,"l":5.94,"n":169,"o":6,"t":"2026-10-05T15:00:00Z","v":9946,"vw":5.963764},{"c":5.985,"h":6,"l":5.96,"n":70,"o":5.965,"t":"2026-10-05T15:15:00Z","v":4738,"vw":5.981167},{"c":6.025,"h":6.025,"l":5.99,"n":98,"o":5.995,"t":"2026-10-05T15:30:00Z","v":4735,"vw":6.007276},{"c":6.07,"h":6.07,"l":6.03,"n":43,"o":6.035,"t":"2026-10-05T15:45:00Z","v":2586,"vw":6.040322},{"c":6.03,"h":6.05,"l":5.99,"n":146,"o":6.05,"t":"2026-10-05T16:00:00Z","v":5927,"vw":6.011336},{"c":6.06,"h":6.06,"l":6.01,"n":101,"o":6.01,"t":"2026-10-05T16:15:00Z","v":2677,"vw":6.029091},{"c":6.08,"h":6.08,"l":6.045,"n":48,"o":6.05,"t":"2026-10-05T16:30:00Z","v":2387,"vw":6.061009},{"c":6.05,"h":6.09,"l":6.05,"n":58,"o":6.09,"t":"2026-10-05T16:45:00Z","v":2249,"vw":6.064286},{"c":6.005,"h":6.045,"l":5.99,"n":156,"o":6.0224,"t":"2026-10-05T17:00:00Z","v":8342,"vw":6.006222},{"c":6.0899,"h":6.0899,"l":5.99,"n":200,"o":6.0199,"t":"2026-10-05T17:15:00Z","v":11412,"vw":6.031112},{"c":6.015,"h":6.06,"l":6.015,"n":62,"o":6.05,"t":"2026-10-05T17:30:00Z","v":3566,"vw":6.03631},{"c":6.02,"h":6.06,"l":6.015,"n":83,"o":6.015,"t":"2026-10-05T17:45:00Z","v":3111,"vw":6.03371},{"c":6.035,"h":6.035,"l":6.02,"n":11,"o":6.025,"t":"2026-10-05T18:00:00Z","v":1058,"vw":6.028563},{"c":6.05,"h":6.05,"l":6.03,"n":62,"o":6.05,"t":"2026-10-05T18:15:00Z","v":3146,"vw":6.035639},{"c":6.07,"h":6.07,"l":6.05,"n":66,"o":6.05,"t":"2026-10-05T18:30:00Z","v":2420,"vw":6.062623},{"c":6.06,"h":6.065,"l":6.04,"n":103,"o":6.065,"t":"2026-10-05T18:45:00Z","v":5097,"vw":6.053704},{"c":6.08,"h":6.085,"l":6.06,"n":86,"o":6.08,"t":"2026-10-05T19:00:00Z","v":3547,"vw":6.073322},{"c":6.04,"h":6.08,"l":6.04,"n":142,"o":6.08,"t":"2026-10-05T19:15:00Z","v":6065,"vw":6.066942},{"c":6.045,"h":6.05,"l":6.03,"n":145,"o":6.04,"t":"2026-10-05T19:30:00Z","v":8591,"vw":6.034706},{"c":6.06,"h":6.06,"l":6,"n":1180,"o":6.04,"t":"2026-10-05T19:45:00Z","v":59646,"vw":6.038721},{"c":6.03,"h":6.03,"l":6.03,"n":8,"o":6.03,"t":"2026-10-05T20:00:00Z","v":51217,"vw":6.03},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-06T11:00:00Z","v":108,"vw":5.96},{"c":6.06,"h":6.12,"l":6.05,"n":44,"o":6.05,"t":"2026-10-06T13:30:00Z","v":6208,"vw":6.083325},{"c":6.09,"h":6.12,"l":6.07,"n":36,"o":6.085,"t":"2026-10-06T13:45:00Z","v":3746,"vw":6.100147},{"c":6.01,"h":6.08,"l":5.98,"n":127,"o":6.05,"t":"2026-10-06T14:00:00Z","v":4911,"vw":6.045524},{"c":6.015,"h":6.03,"l":5.96,"n":83,"o":6,"t":"2026-10-06T14:15:00Z","v":7993,"vw":6.00342},{"c":5.92,"h":6.01,"l":5.92,"n":72,"o":6,"t":"2026-10-06T14:30:00Z","v":8881,"vw":5.974647},{"c":5.955,"h":5.97,"l":5.9332,"n":25,"o":5.97,"t":"2026-10-06T14:45:00Z","v":1762,"vw":5.953574},{"c":5.92,"h":5.99,"l":5.92,"n":122,"o":5.98,"t":"2026-10-06T15:00:00Z","v":17889,"vw":5.939998},{"c":5.9,"h":5.935,"l":5.9,"n":35,"o":5.935,"t":"2026-10-06T15:15:00Z","v":3106,"vw":5.9075},{"c":5.91,"h":5.92,"l":5.875,"n":141,"o":5.9,"t":"2026-10-06T15:30:00Z","v":13932,"vw":5.901992},{"c":5.865,"h":5.875,"l":5.865,"n":3,"o":5.875,"t":"2026-10-06T16:00:00Z","v":284,"vw":5.87},{"c":5.8306,"h":5.8739,"l":5.82,"n":98,"o":5.865,"t":"2026-10-06T16:15:00Z","v":8773,"vw":5.847799},{"c":5.87,"h":5.88,"l":5.835,"n":57,"o":5.835,"t":"2026-10-06T16:30:00Z","v":12457,"vw":5.875509},{"c":5.84,"h":5.865,"l":5.84,"n":20,"o":5.865,"t":"2026-10-06T16:45:00Z","v":1016,"vw":5.848333},{"c":5.93,"h":5.93,"l":5.83,"n":116,"o":5.835,"t":"2026-10-06T17:00:00Z","v":8323,"vw":5.871621},{"c":5.9,"h":5.92,"l":5.9,"n":54,"o":5.91,"t":"2026-10-06T17:15:00Z","v":6802,"vw":5.915167},{"c":5.885,"h":5.898,"l":5.88,"n":19,"o":5.895,"t":"2026-10-06T17:30:00Z","v":1339,"vw":5.886876},{"c":5.89,"h":5.89,"l":5.885,"n":25,"o":5.885,"t":"2026-10-06T17:45:00Z","v":961,"vw":5.886988},{"c":5.9,"h":5.9,"l":5.88,"n":25,"o":5.88,"t":"2026-10-06T18:00:00Z","v":1616,"vw":5.886609},{"c":5.9,"h":5.92,"l":5.89,"n":100,"o":5.91,"t":"2026-10-06T18:15:00Z","v":2893,"vw":5.907144},{"c":5.91,"h":5.93,"l":5.89,"n":90,"o":5.89,"t":"2026-10-06T18:30:00Z","v":13622,"vw":5.917191},{"c":5.9,"h":5.91,"l":5.9,"n":10,"o":5.91,"t":"2026-10-06T18:45:00Z","v":577,"vw":5.903333},{"c":5.8601,"h":5.9,"l":5.86,"n":128,"o":5.9,"t":"2026-10-06T19:00:00Z","v":9719,"vw":5.876334},{"c":5.88,"h":5.88,"l":5.865,"n":98,"o":5.87,"t":"2026-10-06T19:15:00Z","v":4824,"vw":5.874733},{"c":5.825,"h":5.88,"l":5.82,"n":64,"o":5.88,"t":"2026-10-06T19:30:00Z","v":5797,"vw":5.839663},{"c":5.85,"h":5.86,"l":5.82,"n":488,"o":5.825,"t":"2026-10-06T19:45:00Z","v":30575,"vw":5.841797},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-10-06T20:00:00Z","v":24056,"vw":5.84},{"c":6,"h":6,"l":6,"n":13,"o":6,"t":"2026-10-07T08:00:00Z","v":375,"vw":6},{"c":5.7358,"h":5.7358,"l":5.7358,"n":1,"o":5.7358,"t":"2026-10-07T12:45:00Z","v":675,"vw":5.7358},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-07T13:15:00Z","v":5250,"vw":5.85},{"c":5.84,"h":5.84,"l":5.7,"n":117,"o":5.79,"t":"2026-10-07T13:30:00Z","v":13011,"vw":5.761896},{"c":5.83,"h":5.83,"l":5.83,"n":5,"o":5.83,"t":"2026-10-07T13:45:00Z","v":318,"vw":5.83},{"c":5.82,"h":5.859,"l":5.795,"n":68,"o":5.803,"t":"2026-10-07T14:00:00Z","v":15491,"vw":5.846332},{"c":5.79,"h":5.805,"l":5.78,"n":67,"o":5.805,"t":"2026-10-07T14:15:00Z","v":1417,"vw":5.795},{"c":5.8,"h":5.8,"l":5.78,"n":75,"o":5.79,"t":"2026-10-07T14:30:00Z","v":3784,"vw":5.78807},{"c":5.795,"h":5.795,"l":5.795,"n":26,"o":5.795,"t":"2026-10-07T14:45:00Z","v":767,"vw":5.795},{"c":5.77,"h":5.785,"l":5.76,"n":110,"o":5.78,"t":"2026-10-07T15:00:00Z","v":4166,"vw":5.770345},{"c":5.7375,"h":5.75,"l":5.7,"n":137,"o":5.75,"t":"2026-10-07T15:15:00Z","v":14192,"vw":5.725432},{"c":5.73,"h":5.745,"l":5.72,"n":111,"o":5.72,"t":"2026-10-07T15:30:00Z","v":4268,"vw":5.729286},{"c":5.74,"h":5.74,"l":5.69,"n":171,"o":5.72,"t":"2026-10-07T15:45:00Z","v":14393,"vw":5.708333},{"c":5.72,"h":5.74,"l":5.72,"n":72,"o":5.73,"t":"2026-10-07T16:00:00Z","v":3463,"vw":5.731749},{"c":5.73,"h":5.73,"l":5.72,"n":25,"o":5.72,"t":"2026-10-07T16:15:00Z","v":2282,"vw":5.722943},{"c":5.725,"h":5.74,"l":5.725,"n":42,"o":5.74,"t":"2026-10-07T16:30:00Z","v":1542,"vw":5.729992},{"c":5.75,"h":5.75,"l":5.73,"n":56,"o":5.73,"t":"2026-10-07T16:45:00Z","v":2521,"vw":5.743805},{"c":5.75,"h":5.77,"l":5.75,"n":129,"o":5.76,"t":"2026-10-07T17:00:00Z","v":5291,"vw":5.759571},{"c":5.73,"h":5.74,"l":5.72,"n":62,"o":5.74,"t":"2026-10-07T17:15:00Z","v":1814,"vw":5.732377},{"c":5.72,"h":5.76,"l":5.71,"n":113,"o":5.735,"t":"2026-10-07T17:30:00Z","v":22956,"vw":5.734029},{"c":5.72,"h":5.75,"l":5.72,"n":47,"o":5.72,"t":"2026-10-07T17:45:00Z","v":3123,"vw":5.734965},{"c":5.75,"h":5.75,"l":5.72,"n":65,"o":5.74,"t":"2026-10-07T18:00:00Z","v":3438,"vw":5.735317},{"c":5.711,"h":5.73,"l":5.71,"n":54,"o":5.73,"t":"2026-10-07T18:15:00Z","v":4758,"vw":5.719473},{"c":5.683,"h":5.7105,"l":5.683,"n":128,"o":5.71,"t":"2026-10-07T18:30:00Z","v":9373,"vw":5.706958},{"c":5.66,"h":5.72,"l":5.64,"n":145,"o":5.69,"t":"2026-10-07T18:45:00Z","v":5682,"vw":5.67246},{"c":5.66,"h":5.66,"l":5.65,"n":96,"o":5.65,"t":"2026-10-07T19:00:00Z","v":6483,"vw":5.651285},{"c":5.65,"h":5.68,"l":5.64,"n":174,"o":5.66,"t":"2026-10-07T19:15:00Z","v":12000,"vw":5.657107},{"c":5.65,"h":5.66,"l":5.6401,"n":119,"o":5.66,"t":"2026-10-07T19:30:00Z","v":5335,"vw":5.647349},{"c":5.68,"h":5.68,"l":5.64,"n":641,"o":5.66,"t":"2026-10-07T19:45:00Z","v":26777,"vw":5.66366},{"c":5.66,"h":5.66,"l":5.66,"n":5,"o":5.66,"t":"2026-10-07T20:00:00Z","v":26472,"vw":5.66},{"c":5.605,"h":5.78,"l":5.51,"n":83,"o":5.75,"t":"2026-10-08T13:30:00Z","v":13779,"vw":5.585563},{"c":5.62,"h":5.6906,"l":5.58,"n":127,"o":5.605,"t":"2026-10-08T13:45:00Z","v":16278,"vw":5.609619},{"c":5.6,"h":5.61,"l":5.55,"n":118,"o":5.61,"t":"2026-10-08T14:00:00Z","v":14018,"vw":5.581262},{"c":5.63,"h":5.63,"l":5.58,"n":66,"o":5.59,"t":"2026-10-08T14:15:00Z","v":7289,"vw":5.595291},{"c":5.64,"h":5.64,"l":5.63,"n":29,"o":5.63,"t":"2026-10-08T14:30:00Z","v":972,"vw":5.636568},{"c":5.65,"h":5.67,"l":5.611,"n":113,"o":5.63,"t":"2026-10-08T14:45:00Z","v":12002,"vw":5.647869},{"c":5.66,"h":5.66,"l":5.64,"n":28,"o":5.65,"t":"2026-10-08T15:00:00Z","v":1467,"vw":5.650473},{"c":5.685,"h":5.7,"l":5.6401,"n":36,"o":5.65,"t":"2026-10-08T15:15:00Z","v":2644,"vw":5.652219},{"c":5.67,"h":5.68,"l":5.66,"n":117,"o":5.66,"t":"2026-10-08T15:30:00Z","v":4548,"vw":5.667692},{"c":5.68,"h":5.685,"l":5.675,"n":33,"o":5.675,"t":"2026-10-08T15:45:00Z","v":983,"vw":5.68},{"c":5.68,"h":5.68,"l":5.67,"n":89,"o":5.68,"t":"2026-10-08T16:00:00Z","v":3032,"vw":5.671552},{"c":5.68,"h":5.72,"l":5.67,"n":49,"o":5.67,"t":"2026-10-08T16:15:00Z","v":2306,"vw":5.7},{"c":5.67,"h":5.67,"l":5.655,"n":44,"o":5.67,"t":"2026-10-08T16:30:00Z","v":3009,"vw":5.667056},{"c":5.7,"h":5.71,"l":5.67,"n":66,"o":5.67,"t":"2026-10-08T16:45:00Z","v":3093,"vw":5.694801},{"c":5.73,"h":5.73,"l":5.69,"n":67,"o":5.705,"t":"2026-10-08T17:00:00Z","v":6509,"vw":5.710865},{"c":5.75,"h":5.77,"l":5.73,"n":165,"o":5.755,"t":"2026-10-08T17:15:00Z","v":10832,"vw":5.744606},{"c":5.77,"h":5.77,"l":5.74,"n":70,"o":5.75,"t":"2026-10-08T17:30:00Z","v":5895,"vw":5.750112},{"c":5.8,"h":5.81,"l":5.77,"n":99,"o":5.77,"t":"2026-10-08T17:45:00Z","v":10802,"vw":5.791573},{"c":5.805,"h":5.8099,"l":5.765,"n":110,"o":5.795,"t":"2026-10-08T18:00:00Z","v":10790,"vw":5.789855},{"c":5.83,"h":5.83,"l":5.795,"n":35,"o":5.8144,"t":"2026-10-08T18:15:00Z","v":2441,"vw":5.811721},{"c":5.81,"h":5.82,"l":5.795,"n":82,"o":5.81,"t":"2026-10-08T18:30:00Z","v":3828,"vw":5.809153},{"c":5.82,"h":5.8205,"l":5.8,"n":108,"o":5.81,"t":"2026-10-08T18:45:00Z","v":9728,"vw":5.80625},{"c":5.815,"h":5.82,"l":5.81,"n":40,"o":5.82,"t":"2026-10-08T19:00:00Z","v":3212,"vw":5.813416},{"c":5.73,"h":5.815,"l":5.73,"n":212,"o":5.815,"t":"2026-10-08T19:15:00Z","v":29705,"vw":5.791779},{"c":5.735,"h":5.745,"l":5.72,"n":108,"o":5.73,"t":"2026-10-08T19:30:00Z","v":6188,"vw":5.734504},{"c":5.72,"h":5.745,"l":5.72,"n":424,"o":5.73,"t":"2026-10-08T19:45:00Z","v":19372,"vw":5.731593},{"c":5.73,"h":5.73,"l":5.73,"n":5,"o":5.73,"t":"2026-10-08T20:00:00Z","v":25839,"vw":5.73},{"c":5.85,"h":5.85,"l":5.85,"n":8,"o":5.85,"t":"2026-10-09T08:15:00Z","v":530,"vw":5.85},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-09T09:00:00Z","v":520,"vw":5.75},{"c":5.69,"h":5.795,"l":5.56,"n":143,"o":5.73,"t":"2026-10-09T13:30:00Z","v":14504,"vw":5.698043},{"c":5.765,"h":5.765,"l":5.67,"n":74,"o":5.675,"t":"2026-10-09T13:45:00Z","v":4595,"vw":5.724338},{"c":5.77,"h":5.82,"l":5.76,"n":38,"o":5.76,"t":"2026-10-09T14:00:00Z","v":1218,"vw":5.782438},{"c":5.72,"h":5.77,"l":5.72,"n":143,"o":5.7667,"t":"2026-10-09T14:15:00Z","v":10260,"vw":5.751773},{"c":5.72,"h":5.72,"l":5.72,"n":18,"o":5.72,"t":"2026-10-09T14:30:00Z","v":629,"vw":5.72},{"c":5.72,"h":5.73,"l":5.68,"n":110,"o":5.69,"t":"2026-10-09T14:45:00Z","v":5086,"vw":5.696845},{"c":5.725,"h":5.73,"l":5.705,"n":56,"o":5.715,"t":"2026-10-09T15:00:00Z","v":2847,"vw":5.719733},{"c":5.725,"h":5.74,"l":5.71,"n":123,"o":5.725,"t":"2026-10-09T15:15:00Z","v":8584,"vw":5.725749},{"c":5.725,"h":5.73,"l":5.7162,"n":47,"o":5.73,"t":"2026-10-09T15:30:00Z","v":3811,"vw":5.72182},{"c":5.74,"h":5.74,"l":5.73,"n":85,"o":5.74,"t":"2026-10-09T15:45:00Z","v":4528,"vw":5.735373},{"c":5.715,"h":5.74,"l":5.715,"n":35,"o":5.74,"t":"2026-10-09T16:00:00Z","v":2977,"vw":5.722398},{"c":5.78,"h":5.78,"l":5.72,"n":153,"o":5.72,"t":"2026-10-09T16:15:00Z","v":15782,"vw":5.754332},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-10-09T16:30:00Z","v":265,"vw":5.8},{"c":5.8,"h":5.81,"l":5.785,"n":71,"o":5.785,"t":"2026-10-09T16:45:00Z","v":4097,"vw":5.792318},{"c":5.8,"h":5.82,"l":5.8,"n":61,"o":5.82,"t":"2026-10-09T17:00:00Z","v":3506,"vw":5.815923},{"c":5.8,"h":5.815,"l":5.8,"n":109,"o":5.815,"t":"2026-10-09T17:15:00Z","v":3610,"vw":5.808149},{"c":5.79,"h":5.805,"l":5.785,"n":68,"o":5.8,"t":"2026-10-09T17:30:00Z","v":4206,"vw":5.792513},{"c":5.805,"h":5.81,"l":5.785,"n":127,"o":5.79,"t":"2026-10-09T17:45:00Z","v":7323,"vw":5.79688},{"c":5.86,"h":5.86,"l":5.805,"n":73,"o":5.805,"t":"2026-10-09T18:00:00Z","v":5108,"vw":5.827454},{"c":5.9,"h":5.91,"l":5.845,"n":112,"o":5.86,"t":"2026-10-09T18:15:00Z","v":15913,"vw":5.878061},{"c":5.91,"h":5.91,"l":5.88,"n":99,"o":5.9,"t":"2026-10-09T18:30:00Z","v":4349,"vw":5.895821},{"c":5.89,"h":5.92,"l":5.885,"n":124,"o":5.91,"t":"2026-10-09T18:45:00Z","v":6971,"vw":5.902668},{"c":5.89,"h":5.89,"l":5.87,"n":177,"o":5.89,"t":"2026-10-09T19:00:00Z","v":7865,"vw":5.88497},{"c":5.92,"h":5.945,"l":5.89,"n":150,"o":5.89,"t":"2026-10-09T19:15:00Z","v":8806,"vw":5.916913},{"c":5.925,"h":5.93,"l":5.91,"n":192,"o":5.93,"t":"2026-10-09T19:30:00Z","v":7773,"vw":5.91662},{"c":5.945,"h":5.965,"l":5.93,"n":681,"o":5.93,"t":"2026-10-09T19:45:00Z","v":35946,"vw":5.953789},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-10-09T20:00:00Z","v":25463,"vw":5.95},{"c":5.91,"h":5.93,"l":5.39,"n":74,"o":5.93,"t":"2026-10-12T13:30:00Z","v":15614,"vw":5.610869},{"c":5.88,"h":5.95,"l":5.815,"n":99,"o":5.92,"t":"2026-10-12T13:45:00Z","v":9623,"vw":5.91728},{"c":5.9,"h":5.9,"l":5.81,"n":80,"o":5.88,"t":"2026-10-12T14:00:00Z","v":8639,"vw":5.835314},{"c":5.95,"h":5.955,"l":5.89,"n":130,"o":5.91,"t":"2026-10-12T14:15:00Z","v":6747,"vw":5.932748},{"c":5.988,"h":5.988,"l":5.95,"n":48,"o":5.95,"t":"2026-10-12T14:30:00Z","v":2300,"vw":5.967503},{"c":5.965,"h":5.99,"l":5.95,"n":90,"o":5.97,"t":"2026-10-12T14:45:00Z","v":2951,"vw":5.959176},{"c":5.97,"h":5.97,"l":5.93,"n":175,"o":5.965,"t":"2026-10-12T15:00:00Z","v":7517,"vw":5.947333},{"c":5.95,"h":5.985,"l":5.95,"n":85,"o":5.96,"t":"2026-10-12T15:15:00Z","v":5957,"vw":5.96741},{"c":5.915,"h":5.96,"l":5.9,"n":124,"o":5.94,"t":"2026-10-12T15:30:00Z","v":6539,"vw":5.924019},{"c":5.91,"h":5.92,"l":5.91,"n":69,"o":5.915,"t":"2026-10-12T15:45:00Z","v":2825,"vw":5.915513},{"c":5.9,"h":5.905,"l":5.9,"n":44,"o":5.905,"t":"2026-10-12T16:00:00Z","v":1599,"vw":5.901},{"c":5.9,"h":5.91,"l":5.9,"n":43,"o":5.9,"t":"2026-10-12T16:15:00Z","v":4682,"vw":5.901814},{"c":5.87,"h":5.9,"l":5.86,"n":150,"o":5.9,"t":"2026-10-12T16:30:00Z","v":7941,"vw":5.875821},{"c":5.87,"h":5.87,"l":5.86,"n":42,"o":5.87,"t":"2026-10-12T16:45:00Z","v":2236,"vw":5.8675},{"c":5.87,"h":5.88,"l":5.87,"n":35,"o":5.87,"t":"2026-10-12T17:00:00Z","v":1881,"vw":5.871897},{"c":5.87,"h":5.88,"l":5.87,"n":38,"o":5.87,"t":"2026-10-12T17:15:00Z","v":1369,"vw":5.873333},{"c":5.85,"h":5.87,"l":5.845,"n":102,"o":5.87,"t":"2026-10-12T17:30:00Z","v":5700,"vw":5.857635},{"c":5.85,"h":5.87,"l":5.845,"n":89,"o":5.85,"t":"2026-10-12T17:45:00Z","v":3996,"vw":5.855201},{"c":5.865,"h":5.87,"l":5.852,"n":41,"o":5.855,"t":"2026-10-12T18:00:00Z","v":1602,"vw":5.859525},{"c":5.87,"h":5.87,"l":5.86,"n":53,"o":5.87,"t":"2026-10-12T18:15:00Z","v":2072,"vw":5.868},{"c":5.865,"h":5.865,"l":5.865,"n":6,"o":5.865,"t":"2026-10-12T18:30:00Z","v":286,"vw":5.865},{"c":5.875,"h":5.875,"l":5.855,"n":108,"o":5.865,"t":"2026-10-12T18:45:00Z","v":6140,"vw":5.863991},{"c":5.87,"h":5.875,"l":5.855,"n":120,"o":5.875,"t":"2026-10-12T19:00:00Z","v":6963,"vw":5.867032},{"c":5.87,"h":5.9178,"l":5.86,"n":276,"o":5.87,"t":"2026-10-12T19:15:00Z","v":34501,"vw":5.887541},{"c":5.93,"h":5.93,"l":5.875,"n":160,"o":5.875,"t":"2026-10-12T19:30:00Z","v":10851,"vw":5.905123},{"c":5.92,"h":5.96,"l":5.9,"n":652,"o":5.93,"t":"2026-10-12T19:45:00Z","v":37109,"vw":5.923998},{"c":5.91,"h":5.91,"l":5.91,"n":4,"o":5.91,"t":"2026-10-12T20:00:00Z","v":23395,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-12T20:15:00Z","v":7892,"vw":5.91},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-13T08:15:00Z","v":118,"vw":5.8},{"c":5.87,"h":5.87,"l":5.78,"n":38,"o":5.87,"t":"2026-10-13T13:30:00Z","v":13400,"vw":5.849949},{"c":5.845,"h":5.87,"l":5.79,"n":13,"o":5.79,"t":"2026-10-13T14:00:00Z","v":4733,"vw":5.865867},{"c":5.815,"h":5.835,"l":5.76,"n":129,"o":5.835,"t":"2026-10-13T14:15:00Z","v":16074,"vw":5.774688},{"c":5.85,"h":5.85,"l":5.825,"n":27,"o":5.83,"t":"2026-10-13T14:30:00Z","v":909,"vw":5.831},{"c":5.8,"h":5.815,"l":5.795,"n":65,"o":5.815,"t":"2026-10-13T14:45:00Z","v":2182,"vw":5.805614},{"c":5.8,"h":5.8,"l":5.77,"n":39,"o":5.795,"t":"2026-10-13T15:00:00Z","v":2423,"vw":5.781646},{"c":5.78,"h":5.8,"l":5.77,"n":32,"o":5.8,"t":"2026-10-13T15:15:00Z","v":1597,"vw":5.783109},{"c":5.76,"h":5.77,"l":5.76,"n":37,"o":5.77,"t":"2026-10-13T15:30:00Z","v":1425,"vw":5.764573},{"c":5.74,"h":5.76,"l":5.74,"n":150,"o":5.76,"t":"2026-10-13T15:45:00Z","v":9383,"vw":5.751178},{"c":5.79,"h":5.81,"l":5.74,"n":145,"o":5.74,"t":"2026-10-13T16:00:00Z","v":6799,"vw":5.774909},{"c":5.77,"h":5.795,"l":5.77,"n":13,"o":5.795,"t":"2026-10-13T16:15:00Z","v":417,"vw":5.78625},{"c":5.77,"h":5.7724,"l":5.77,"n":12,"o":5.7724,"t":"2026-10-13T16:30:00Z","v":1158,"vw":5.772158},{"c":5.76,"h":5.79,"l":5.75,"n":75,"o":5.79,"t":"2026-10-13T16:45:00Z","v":3641,"vw":5.763691},{"c":5.75,"h":5.75,"l":5.73,"n":101,"o":5.75,"t":"2026-10-13T17:00:00Z","v":6219,"vw":5.743736},{"c":5.75,"h":5.7589,"l":5.73,"n":88,"o":5.7589,"t":"2026-10-13T17:15:00Z","v":7012,"vw":5.743898},{"c":5.77,"h":5.77,"l":5.75,"n":40,"o":5.75,"t":"2026-10-13T17:30:00Z","v":1859,"vw":5.758264},{"c":5.76,"h":5.76,"l":5.745,"n":77,"o":5.755,"t":"2026-10-13T17:45:00Z","v":6331,"vw":5.752171},{"c":5.77,"h":5.78,"l":5.755,"n":153,"o":5.755,"t":"2026-10-13T18:00:00Z","v":7985,"vw":5.769331},{"c":5.77,"h":5.775,"l":5.77,"n":63,"o":5.77,"t":"2026-10-13T18:15:00Z","v":3615,"vw":5.770203},{"c":5.73,"h":5.77,"l":5.73,"n":66,"o":5.77,"t":"2026-10-13T18:30:00Z","v":2750,"vw":5.749444},{"c":5.73,"h":5.73,"l":5.715,"n":125,"o":5.72,"t":"2026-10-13T18:45:00Z","v":9260,"vw":5.719202},{"c":5.71,"h":5.73,"l":5.71,"n":42,"o":5.73,"t":"2026-10-13T19:00:00Z","v":3210,"vw":5.719021},{"c":5.75,"h":5.75,"l":5.71,"n":117,"o":5.71,"t":"2026-10-13T19:15:00Z","v":11623,"vw":5.727614},{"c":5.75,"h":5.75,"l":5.735,"n":95,"o":5.745,"t":"2026-10-13T19:30:00Z","v":4922,"vw":5.739981},{"c":5.73,"h":5.745,"l":5.71,"n":469,"o":5.745,"t":"2026-10-13T19:45:00Z","v":22912,"vw":5.721731},{"c":5.72,"h":5.72,"l":5.72,"n":5,"o":5.72,"t":"2026-10-13T20:00:00Z","v":36924,"vw":5.72},{"c":5.8,"h":5.81,"l":5.62,"n":84,"o":5.7,"t":"2026-10-14T13:30:00Z","v":6815,"vw":5.726488},{"c":5.7137,"h":5.8599,"l":5.7137,"n":82,"o":5.845,"t":"2026-10-14T13:45:00Z","v":5530,"vw":5.79791},{"c":5.76,"h":5.77,"l":5.7001,"n":44,"o":5.73,"t":"2026-10-14T14:00:00Z","v":3968,"vw":5.725869},{"c":5.72,"h":5.76,"l":5.72,"n":64,"o":5.76,"t":"2026-10-14T14:15:00Z","v":2989,"vw":5.735147},{"c":5.75,"h":5.76,"l":5.7202,"n":158,"o":5.74,"t":"2026-10-14T14:30:00Z","v":6731,"vw":5.732298},{"c":5.78,"h":5.8,"l":5.75,"n":101,"o":5.75,"t":"2026-10-14T14:45:00Z","v":7005,"vw":5.780018},{"c":5.745,"h":5.77,"l":5.7404,"n":99,"o":5.77,"t":"2026-10-14T15:00:00Z","v":4309,"vw":5.75491},{"c":5.76,"h":5.76,"l":5.75,"n":80,"o":5.75,"t":"2026-10-14T15:15:00Z","v":2773,"vw":5.754677},{"c":5.765,"h":5.765,"l":5.745,"n":103,"o":5.75,"t":"2026-10-14T15:30:00Z","v":5828,"vw":5.753332},{"c":5.81,"h":5.835,"l":5.765,"n":180,"o":5.765,"t":"2026-10-14T15:45:00Z","v":7102,"vw":5.796183},{"c":5.79,"h":5.79,"l":5.78,"n":54,"o":5.78,"t":"2026-10-14T16:00:00Z","v":1939,"vw":5.786393},{"c":5.77,"h":5.86,"l":5.77,"n":456,"o":5.79,"t":"2026-10-14T16:15:00Z","v":28967,"vw":5.828031},{"c":5.75,"h":5.76,"l":5.75,"n":34,"o":5.76,"t":"2026-10-14T16:30:00Z","v":1526,"vw":5.752701},{"c":5.72,"h":5.75,"l":5.72,"n":99,"o":5.7409,"t":"2026-10-14T16:45:00Z","v":4544,"vw":5.733479},{"c":5.695,"h":5.71,"l":5.68,"n":122,"o":5.71,"t":"2026-10-14T17:00:00Z","v":20434,"vw":5.700195},{"c":5.69,"h":5.7,"l":5.69,"n":22,"o":5.7,"t":"2026-10-14T17:15:00Z","v":1570,"vw":5.696187},{"c":5.68,"h":5.68,"l":5.675,"n":41,"o":5.68,"t":"2026-10-14T17:30:00Z","v":1438,"vw":5.67888},{"c":5.665,"h":5.68,"l":5.665,"n":12,"o":5.68,"t":"2026-10-14T17:45:00Z","v":739,"vw":5.668722},{"c":5.7,"h":5.7,"l":5.665,"n":56,"o":5.665,"t":"2026-10-14T18:00:00Z","v":2428,"vw":5.688785},{"c":5.66,"h":5.7,"l":5.66,"n":58,"o":5.7,"t":"2026-10-14T18:15:00Z","v":3413,"vw":5.682586},{"c":5.655,"h":5.665,"l":5.65,"n":37,"o":5.665,"t":"2026-10-14T18:30:00Z","v":1391,"vw":5.65625},{"c":5.67,"h":5.68,"l":5.655,"n":105,"o":5.655,"t":"2026-10-14T18:45:00Z","v":6135,"vw":5.664394},{"c":5.645,"h":5.66,"l":5.6401,"n":229,"o":5.66,"t":"2026-10-14T19:00:00Z","v":6465,"vw":5.647536},{"c":5.625,"h":5.67,"l":5.6,"n":412,"o":5.645,"t":"2026-10-14T19:15:00Z","v":23755,"vw":5.627463},{"c":5.62,"h":5.65,"l":5.6101,"n":275,"o":5.63,"t":"2026-10-14T19:30:00Z","v":11068,"vw":5.63195},{"c":5.635,"h":5.645,"l":5.62,"n":445,"o":5.62,"t":"2026-10-14T19:45:00Z","v":20052,"vw":5.632311},{"c":5.64,"h":5.64,"l":5.64,"n":8,"o":5.64,"t":"2026-10-14T20:00:00Z","v":22207,"vw":5.64},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T08:30:00Z","v":200,"vw":5.6},{"c":5.66,"h":5.68,"l":5.66,"n":7,"o":5.68,"t":"2026-10-15T13:30:00Z","v":1536,"vw":5.678618},{"c":5.73,"h":5.76,"l":5.69,"n":28,"o":5.74,"t":"2026-10-15T13:45:00Z","v":1340,"vw":5.735},{"c":5.77,"h":5.8,"l":5.72,"n":125,"o":5.75,"t":"2026-10-15T14:00:00Z","v":6997,"vw":5.753894},{"c":5.8,"h":5.8,"l":5.76,"n":99,"o":5.76,"t":"2026-10-15T14:15:00Z","v":4387,"vw":5.77985},{"c":5.835,"h":5.85,"l":5.8,"n":142,"o":5.8,"t":"2026-10-15T14:30:00Z","v":16011,"vw":5.81872},{"c":5.85,"h":5.85,"l":5.82,"n":83,"o":5.835,"t":"2026-10-15T14:45:00Z","v":3008,"vw":5.832337},{"c":5.815,"h":5.84,"l":5.81,"n":71,"o":5.84,"t":"2026-10-15T15:00:00Z","v":1969,"vw":5.824},{"c":5.77,"h":5.81,"l":5.77,"n":58,"o":5.81,"t":"2026-10-15T15:15:00Z","v":2811,"vw":5.794776},{"c":5.78,"h":5.815,"l":5.77,"n":67,"o":5.78,"t":"2026-10-15T15:30:00Z","v":13527,"vw":5.794388},{"c":5.75,"h":5.78,"l":5.75,"n":77,"o":5.78,"t":"2026-10-15T15:45:00Z","v":4051,"vw":5.759687},{"c":5.72,"h":5.75,"l":5.72,"n":80,"o":5.75,"t":"2026-10-15T16:00:00Z","v":2385,"vw":5.738017},{"c":5.7,"h":5.72,"l":5.6905,"n":95,"o":5.715,"t":"2026-10-15T16:15:00Z","v":18262,"vw":5.700411},{"c":5.71,"h":5.72,"l":5.7,"n":79,"o":5.7,"t":"2026-10-15T16:30:00Z","v":3961,"vw":5.710277},{"c":5.72,"h":5.72,"l":5.71,"n":46,"o":5.71,"t":"2026-10-15T16:45:00Z","v":2161,"vw":5.715853},{"c":5.705,"h":5.72,"l":5.6946,"n":69,"o":5.72,"t":"2026-10-15T17:00:00Z","v":3874,"vw":5.710758},{"c":5.72,"h":5.72,"l":5.69,"n":112,"o":5.705,"t":"2026-10-15T17:15:00Z","v":5547,"vw":5.702684},{"c":5.73,"h":5.76,"l":5.72,"n":175,"o":5.72,"t":"2026-10-15T17:30:00Z","v":14638,"vw":5.743219},{"c":5.76,"h":5.76,"l":5.72,"n":89,"o":5.745,"t":"2026-10-15T17:45:00Z","v":24797,"vw":5.748858},{"c":5.755,"h":5.785,"l":5.74,"n":205,"o":5.75,"t":"2026-10-15T18:00:00Z","v":12675,"vw":5.757812},{"c":5.755,"h":5.77,"l":5.7401,"n":44,"o":5.755,"t":"2026-10-15T18:15:00Z","v":2469,"vw":5.753628},{"c":5.73,"h":5.79,"l":5.73,"n":175,"o":5.76,"t":"2026-10-15T18:30:00Z","v":13888,"vw":5.757708},{"c":5.74,"h":5.74,"l":5.725,"n":101,"o":5.735,"t":"2026-10-15T18:45:00Z","v":4226,"vw":5.731888},{"c":5.745,"h":5.75,"l":5.74,"n":35,"o":5.75,"t":"2026-10-15T19:00:00Z","v":1891,"vw":5.744789},{"c":5.76,"h":5.775,"l":5.75,"n":191,"o":5.75,"t":"2026-10-15T19:15:00Z","v":9716,"vw":5.763527},{"c":5.775,"h":5.78,"l":5.75,"n":121,"o":5.754,"t":"2026-10-15T19:30:00Z","v":6220,"vw":5.763915},{"c":5.75,"h":5.77,"l":5.725,"n":644,"o":5.77,"t":"2026-10-15T19:45:00Z","v":32265,"vw":5.745912},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-15T20:00:00Z","v":22021,"vw":5.74},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-15T20:45:00Z","v":1000,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-16T08:00:00Z","v":174,"vw":5.8},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-16T11:00:00Z","v":150,"vw":5.74},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T12:15:00Z","v":1000,"vw":5.85},{"c":5.7,"h":5.87,"l":5.7,"n":13,"o":5.75,"t":"2026-10-16T13:30:00Z","v":8218,"vw":5.736201},{"c":5.585,"h":5.69,"l":5.54,"n":170,"o":5.69,"t":"2026-10-16T13:45:00Z","v":36583,"vw":5.600722},{"c":5.59,"h":5.61,"l":5.55,"n":89,"o":5.57,"t":"2026-10-16T14:00:00Z","v":11173,"vw":5.591988},{"c":5.465,"h":5.56,"l":5.46,"n":322,"o":5.56,"t":"2026-10-16T14:15:00Z","v":20551,"vw":5.50965},{"c":5.48,"h":5.5,"l":5.42,"n":484,"o":5.5,"t":"2026-10-16T14:30:00Z","v":49898,"vw":5.487272},{"c":5.485,"h":5.485,"l":5.465,"n":91,"o":5.48,"t":"2026-10-16T14:45:00Z","v":2705,"vw":5.479719},{"c":5.505,"h":5.505,"l":5.46,"n":76,"o":5.485,"t":"2026-10-16T15:00:00Z","v":8498,"vw":5.481162},{"c":5.51,"h":5.51,"l":5.49,"n":36,"o":5.49,"t":"2026-10-16T15:15:00Z","v":1506,"vw":5.497902},{"c":5.51,"h":5.545,"l":5.51,"n":68,"o":5.53,"t":"2026-10-16T15:30:00Z","v":2193,"vw":5.523228},{"c":5.49,"h":5.515,"l":5.49,"n":15,"o":5.515,"t":"2026-10-16T15:45:00Z","v":478,"vw":5.5025},{"c":5.51,"h":5.57,"l":5.48,"n":1009,"o":5.48,"t":"2026-10-16T16:00:00Z","v":96585,"vw":5.515558},{"c":5.48,"h":5.51,"l":5.48,"n":602,"o":5.51,"t":"2026-10-16T16:15:00Z","v":28466,"vw":5.502416},{"c":5.47,"h":5.48,"l":5.46,"n":53,"o":5.46,"t":"2026-10-16T16:30:00Z","v":3179,"vw":5.46641},{"c":5.47,"h":5.47,"l":5.4692,"n":5,"o":5.4692,"t":"2026-10-16T16:45:00Z","v":303,"vw":5.469467},{"c":5.46,"h":5.475,"l":5.44,"n":91,"o":5.475,"t":"2026-10-16T17:00:00Z","v":6605,"vw":5.456895},{"c":5.445,"h":5.4599,"l":5.43,"n":37,"o":5.4586,"t":"2026-10-16T17:15:00Z","v":1314,"vw":5.451086},{"c":5.45,"h":5.45,"l":5.44,"n":16,"o":5.44,"t":"2026-10-16T17:30:00Z","v":724,"vw":5.445094},{"c":5.41,"h":5.44,"l":5.41,"n":34,"o":5.44,"t":"2026-10-16T17:45:00Z","v":1140,"vw":5.43},{"c":5.405,"h":5.41,"l":5.405,"n":54,"o":5.41,"t":"2026-10-16T18:00:00Z","v":2904,"vw":5.409468},{"c":5.4,"h":5.42,"l":5.4,"n":26,"o":5.42,"t":"2026-10-16T18:15:00Z","v":802,"vw":5.408},{"c":5.42,"h":5.43,"l":5.39,"n":130,"o":5.4,"t":"2026-10-16T18:30:00Z","v":17590,"vw":5.403968},{"c":5.405,"h":5.41,"l":5.4,"n":119,"o":5.41,"t":"2026-10-16T18:45:00Z","v":5696,"vw":5.408224},{"c":5.4,"h":5.405,"l":5.3708,"n":164,"o":5.405,"t":"2026-10-16T19:00:00Z","v":8794,"vw":5.385178},{"c":5.375,"h":5.4,"l":5.375,"n":125,"o":5.4,"t":"2026-10-16T19:15:00Z","v":4612,"vw":5.383785},{"c":5.39,"h":5.41,"l":5.37,"n":203,"o":5.38,"t":"2026-10-16T19:30:00Z","v":10351,"vw":5.38321},{"c":5.45,"h":5.47,"l":5.385,"n":991,"o":5.385,"t":"2026-10-16T19:45:00Z","v":74089,"vw":5.431022},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-16T20:00:00Z","v":50920,"vw":5.45},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-19T12:30:00Z","v":250,"vw":5.55},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-19T13:15:00Z","v":107,"vw":5.44},{"c":5.64,"h":5.665,"l":5.49,"n":26,"o":5.49,"t":"2026-10-19T13:30:00Z","v":4202,"vw":5.533565},{"c":5.415,"h":5.52,"l":5.415,"n":41,"o":5.52,"t":"2026-10-19T13:45:00Z","v":5709,"vw":5.502267},{"c":5.5,"h":5.53,"l":5.45,"n":26,"o":5.45,"t":"2026-10-19T14:00:00Z","v":2028,"vw":5.498469},{"c":5.57,"h":5.57,"l":5.54,"n":14,"o":5.54,"t":"2026-10-19T14:15:00Z","v":975,"vw":5.551667},{"c":5.54,"h":5.58,"l":5.53,"n":89,"o":5.57,"t":"2026-10-19T14:30:00Z","v":4331,"vw":5.55219},{"c":5.55,"h":5.55,"l":5.55,"n":17,"o":5.55,"t":"2026-10-19T14:45:00Z","v":639,"vw":5.55},{"c":5.57,"h":5.58,"l":5.55,"n":40,"o":5.57,"t":"2026-10-19T15:00:00Z","v":3707,"vw":5.564709},{"c":5.58,"h":5.605,"l":5.56,"n":196,"o":5.59,"t":"2026-10-19T15:15:00Z","v":8517,"vw":5.587885},{"c":5.68,"h":5.68,"l":5.59,"n":127,"o":5.59,"t":"2026-10-19T15:30:00Z","v":18339,"vw":5.643543},{"c":5.69,"h":5.73,"l":5.66,"n":272,"o":5.69,"t":"2026-10-19T15:45:00Z","v":22752,"vw":5.702592},{"c":5.675,"h":5.675,"l":5.64,"n":30,"o":5.64,"t":"2026-10-19T16:00:00Z","v":1598,"vw":5.649453},{"c":5.69,"h":5.69,"l":5.68,"n":29,"o":5.6818,"t":"2026-10-19T16:15:00Z","v":1003,"vw":5.68236},{"c":5.7,"h":5.7,"l":5.6801,"n":78,"o":5.6801,"t":"2026-10-19T16:30:00Z","v":4790,"vw":5.69288},{"c":5.69,"h":5.7297,"l":5.6899,"n":144,"o":5.695,"t":"2026-10-19T16:45:00Z","v":5922,"vw":5.703234},{"c":5.67,"h":5.695,"l":5.67,"n":11,"o":5.695,"t":"2026-10-19T17:00:00Z","v":723,"vw":5.685086},{"c":5.685,"h":5.69,"l":5.67,"n":27,"o":5.675,"t":"2026-10-19T17:15:00Z","v":1406,"vw":5.685556},{"c":5.68,"h":5.685,"l":5.67,"n":60,"o":5.685,"t":"2026-10-19T17:30:00Z","v":3798,"vw":5.678238},{"c":5.67,"h":5.68,"l":5.66,"n":35,"o":5.68,"t":"2026-10-19T17:45:00Z","v":2306,"vw":5.673293},{"c":5.69,"h":5.69,"l":5.67,"n":63,"o":5.68,"t":"2026-10-19T18:00:00Z","v":3180,"vw":5.680614},{"c":5.68,"h":5.725,"l":5.68,"n":213,"o":5.69,"t":"2026-10-19T18:15:00Z","v":10462,"vw":5.700943},{"c":5.6899,"h":5.71,"l":5.68,"n":52,"o":5.68,"t":"2026-10-19T18:30:00Z","v":2600,"vw":5.695214},{"c":5.69,"h":5.7,"l":5.68,"n":126,"o":5.69,"t":"2026-10-19T18:45:00Z","v":5890,"vw":5.687873},{"c":5.69,"h":5.7,"l":5.69,"n":28,"o":5.7,"t":"2026-10-19T19:00:00Z","v":1795,"vw":5.691},{"c":5.695,"h":5.705,"l":5.685,"n":104,"o":5.685,"t":"2026-10-19T19:15:00Z","v":6169,"vw":5.696481},{"c":5.7,"h":5.7,"l":5.685,"n":82,"o":5.695,"t":"2026-10-19T19:30:00Z","v":3978,"vw":5.689698},{"c":5.65,"h":5.715,"l":5.63,"n":1011,"o":5.69,"t":"2026-10-19T19:45:00Z","v":58866,"vw":5.670891},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-19T20:00:00Z","v":27003,"vw":5.65},{"c":5.55,"h":5.74,"l":5.53,"n":121,"o":5.65,"t":"2026-10-20T13:30:00Z","v":19527,"vw":5.617078},{"c":5.63,"h":5.63,"l":5.54,"n":45,"o":5.58,"t":"2026-10-20T13:45:00Z","v":3078,"vw":5.595182},{"c":5.665,"h":5.74,"l":5.63,"n":177,"o":5.63,"t":"2026-10-20T14:00:00Z","v":15483,"vw":5.670751},{"c":5.67,"h":5.69,"l":5.65,"n":60,"o":5.66,"t":"2026-10-20T14:15:00Z","v":2624,"vw":5.66714},{"c":5.72,"h":5.72,"l":5.66,"n":167,"o":5.675,"t":"2026-10-20T14:30:00Z","v":9778,"vw":5.679581},{"c":5.76,"h":5.76,"l":5.695,"n":68,"o":5.73,"t":"2026-10-20T14:45:00Z","v":3306,"vw":5.730276},{"c":5.71,"h":5.72,"l":5.7,"n":52,"o":5.72,"t":"2026-10-20T15:00:00Z","v":1751,"vw":5.71},{"c":5.75,"h":5.76,"l":5.719,"n":149,"o":5.73,"t":"2026-10-20T15:15:00Z","v":10623,"vw":5.731991},{"c":5.742,"h":5.742,"l":5.742,"n":6,"o":5.742,"t":"2026-10-20T15:30:00Z","v":212,"vw":5.742},{"c":5.73,"h":5.74,"l":5.73,"n":21,"o":5.74,"t":"2026-10-20T15:45:00Z","v":1009,"vw":5.736743},{"c":5.73,"h":5.73,"l":5.7,"n":94,"o":5.73,"t":"2026-10-20T16:00:00Z","v":5337,"vw":5.722165},{"c":5.75,"h":5.75,"l":5.7205,"n":29,"o":5.7205,"t":"2026-10-20T16:15:00Z","v":1554,"vw":5.740439},{"c":5.76,"h":5.78,"l":5.75,"n":103,"o":5.75,"t":"2026-10-20T16:30:00Z","v":8789,"vw":5.764374},{"c":5.74,"h":5.77,"l":5.74,"n":109,"o":5.77,"t":"2026-10-20T16:45:00Z","v":4291,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":9,"o":5.74,"t":"2026-10-20T17:00:00Z","v":387,"vw":5.74},{"c":5.755,"h":5.77,"l":5.75,"n":51,"o":5.76,"t":"2026-10-20T17:15:00Z","v":4373,"vw":5.756551},{"c":5.79,"h":5.79,"l":5.77,"n":17,"o":5.77,"t":"2026-10-20T17:30:00Z","v":879,"vw":5.775},{"c":5.95,"h":6.17,"l":5.77,"n":1767,"o":5.79,"t":"2026-10-20T17:45:00Z","v":264507,"vw":5.910562},{"c":5.86,"h":6.04,"l":5.7749,"n":1101,"o":5.92,"t":"2026-10-20T18:00:00Z","v":189406,"vw":5.910551},{"c":5.815,"h":5.8601,"l":5.77,"n":553,"o":5.821,"t":"2026-10-20T18:15:00Z","v":61226,"vw":5.819454},{"c":5.79,"h":5.81,"l":5.72,"n":322,"o":5.8,"t":"2026-10-20T18:30:00Z","v":45578,"vw":5.769387},{"c":5.75,"h":5.8,"l":5.75,"n":280,"o":5.79,"t":"2026-10-20T18:45:00Z","v":26908,"vw":5.7722},{"c":5.755,"h":5.755,"l":5.69,"n":899,"o":5.74,"t":"2026-10-20T19:00:00Z","v":62744,"vw":5.702159},{"c":5.825,"h":5.83,"l":5.74,"n":459,"o":5.75,"t":"2026-10-20T19:15:00Z","v":57457,"vw":5.777755},{"c":5.8376,"h":5.86,"l":5.78,"n":435,"o":5.8202,"t":"2026-10-20T19:30:00Z","v":69012,"vw":5.824624},{"c":5.84,"h":5.85,"l":5.81,"n":990,"o":5.83,"t":"2026-10-20T19:45:00Z","v":55769,"vw":5.830497},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-20T20:00:00Z","v":49675,"vw":5.82},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-20T20:15:00Z","v":187,"vw":5.74},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-20T21:00:00Z","v":104,"vw":5.97},{"c":5.92,"h":5.92,"l":5.9,"n":7,"o":5.9,"t":"2026-10-20T21:45:00Z","v":4990,"vw":5.906079},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-10-20T23:15:00Z","v":517,"vw":6.12},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-21T08:45:00Z","v":100,"vw":6},{"c":6.23,"h":6.23,"l":6.1618,"n":4,"o":6.1618,"t":"2026-10-21T11:00:00Z","v":663,"vw":6.174281},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-21T11:45:00Z","v":100,"vw":5.88},{"c":6.1111,"h":6.1111,"l":6.1111,"n":1,"o":6.1111,"t":"2026-10-21T12:15:00Z","v":100,"vw":6.1111},{"c":5.76,"h":5.865,"l":5.73,"n":83,"o":5.83,"t":"2026-10-21T13:30:00Z","v":9265,"vw":5.81422},{"c":5.715,"h":5.755,"l":5.7,"n":171,"o":5.73,"t":"2026-10-21T13:45:00Z","v":5535,"vw":5.717132},{"c":5.73,"h":5.75,"l":5.71,"n":74,"o":5.715,"t":"2026-10-21T14:00:00Z","v":6556,"vw":5.735562},{"c":5.7,"h":5.71,"l":5.665,"n":56,"o":5.71,"t":"2026-10-21T14:15:00Z","v":4914,"vw":5.693609},{"c":5.63,"h":5.73,"l":5.62,"n":322,"o":5.71,"t":"2026-10-21T14:30:00Z","v":22161,"vw":5.683448},{"c":5.57,"h":5.63,"l":5.57,"n":181,"o":5.63,"t":"2026-10-21T14:45:00Z","v":7976,"vw":5.60708},{"c":5.65,"h":5.65,"l":5.575,"n":190,"o":5.58,"t":"2026-10-21T15:00:00Z","v":28110,"vw":5.594943},{"c":5.69,"h":5.7,"l":5.66,"n":109,"o":5.66,"t":"2026-10-21T15:15:00Z","v":9960,"vw":5.688316},{"c":5.675,"h":5.68,"l":5.6601,"n":60,"o":5.67,"t":"2026-10-21T15:30:00Z","v":2396,"vw":5.668972},{"c":5.69,"h":5.69,"l":5.67,"n":96,"o":5.68,"t":"2026-10-21T15:45:00Z","v":4086,"vw":5.683874},{"c":5.69,"h":5.7,"l":5.68,"n":168,"o":5.69,"t":"2026-10-21T16:00:00Z","v":13404,"vw":5.684271},{"c":5.71,"h":5.71,"l":5.685,"n":123,"o":5.685,"t":"2026-10-21T16:15:00Z","v":5490,"vw":5.69795},{"c":5.74,"h":5.745,"l":5.69,"n":247,"o":5.71,"t":"2026-10-21T16:30:00Z","v":26760,"vw":5.703981},{"c":5.77,"h":5.78,"l":5.74,"n":176,"o":5.74,"t":"2026-10-21T16:45:00Z","v":36781,"vw":5.757508},{"c":5.76,"h":5.78,"l":5.76,"n":140,"o":5.77,"t":"2026-10-21T17:00:00Z","v":6328,"vw":5.77345},{"c":5.755,"h":5.765,"l":5.72,"n":109,"o":5.765,"t":"2026-10-21T17:15:00Z","v":11185,"vw":5.743856},{"c":5.76,"h":5.765,"l":5.745,"n":72,"o":5.75,"t":"2026-10-21T17:30:00Z","v":3658,"vw":5.757093},{"c":5.79,"h":5.8,"l":5.74,"n":416,"o":5.76,"t":"2026-10-21T17:45:00Z","v":70693,"vw":5.775797},{"c":5.785,"h":5.795,"l":5.78,"n":57,"o":5.795,"t":"2026-10-21T18:00:00Z","v":2407,"vw":5.786},{"c":5.79,"h":5.8,"l":5.775,"n":192,"o":5.8,"t":"2026-10-21T18:15:00Z","v":9879,"vw":5.785902},{"c":5.82,"h":5.85,"l":5.796,"n":387,"o":5.798,"t":"2026-10-21T18:30:00Z","v":33349,"vw":5.828441},{"c":5.79,"h":5.815,"l":5.78,"n":127,"o":5.815,"t":"2026-10-21T18:45:00Z","v":7805,"vw":5.794798},{"c":5.78,"h":5.81,"l":5.75,"n":215,"o":5.78,"t":"2026-10-21T19:00:00Z","v":13440,"vw":5.785213},{"c":5.79,"h":5.81,"l":5.78,"n":347,"o":5.79,"t":"2026-10-21T19:15:00Z","v":17285,"vw":5.793792},{"c":5.785,"h":5.79,"l":5.78,"n":308,"o":5.79,"t":"2026-10-21T19:30:00Z","v":16256,"vw":5.78368},{"c":5.8,"h":5.8305,"l":5.78,"n":786,"o":5.78,"t":"2026-10-21T19:45:00Z","v":76513,"vw":5.811854},{"c":5.805,"h":5.805,"l":5.805,"n":8,"o":5.805,"t":"2026-10-21T20:00:00Z","v":21299,"vw":5.805},{"c":5.8215,"h":5.8215,"l":5.8215,"n":1,"o":5.8215,"t":"2026-10-22T12:15:00Z","v":125,"vw":5.8215},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-22T12:45:00Z","v":500,"vw":5.63},{"c":5.3985,"h":5.3985,"l":5.3985,"n":1,"o":5.3985,"t":"2026-10-22T13:15:00Z","v":420,"vw":5.3985},{"c":5.6494,"h":5.78,"l":5.61,"n":61,"o":5.72,"t":"2026-10-22T13:30:00Z","v":11979,"vw":5.677563},{"c":5.7397,"h":5.7696,"l":5.725,"n":26,"o":5.7696,"t":"2026-10-22T13:45:00Z","v":2896,"vw":5.742074},{"c":5.73,"h":5.7894,"l":5.715,"n":61,"o":5.78,"t":"2026-10-22T14:00:00Z","v":4848,"vw":5.734881},{"c":5.73,"h":5.75,"l":5.7123,"n":80,"o":5.73,"t":"2026-10-22T14:15:00Z","v":5492,"vw":5.729243},{"c":5.76,"h":5.77,"l":5.714,"n":174,"o":5.73,"t":"2026-10-22T14:30:00Z","v":13443,"vw":5.732201},{"c":5.71,"h":5.77,"l":5.69,"n":142,"o":5.77,"t":"2026-10-22T14:45:00Z","v":7705,"vw":5.724593},{"c":5.7,"h":5.73,"l":5.685,"n":89,"o":5.7,"t":"2026-10-22T15:00:00Z","v":4805,"vw":5.699264},{"c":5.7,"h":5.76,"l":5.695,"n":268,"o":5.7061,"t":"2026-10-22T15:15:00Z","v":29861,"vw":5.717381},{"c":5.615,"h":5.7,"l":5.615,"n":116,"o":5.685,"t":"2026-10-22T15:30:00Z","v":12113,"vw":5.68181},{"c":5.59,"h":5.61,"l":5.59,"n":89,"o":5.6,"t":"2026-10-22T15:45:00Z","v":6222,"vw":5.602883},{"c":5.59,"h":5.63,"l":5.5601,"n":211,"o":5.61,"t":"2026-10-22T16:00:00Z","v":9447,"vw":5.597521},{"c":5.63,"h":5.64,"l":5.6,"n":232,"o":5.6,"t":"2026-10-22T16:15:00Z","v":10454,"vw":5.61558},{"c":5.59,"h":5.66,"l":5.585,"n":234,"o":5.63,"t":"2026-10-22T16:30:00Z","v":14438,"vw":5.617944},{"c":5.58,"h":5.58,"l":5.54,"n":165,"o":5.58,"t":"2026-10-22T16:45:00Z","v":6962,"vw":5.566155},{"c":5.565,"h":5.58,"l":5.55,"n":120,"o":5.57,"t":"2026-10-22T17:00:00Z","v":8023,"vw":5.562228},{"c":5.54,"h":5.58,"l":5.52,"n":106,"o":5.55,"t":"2026-10-22T17:15:00Z","v":5371,"vw":5.55483},{"c":5.545,"h":5.55,"l":5.53,"n":64,"o":5.53,"t":"2026-10-22T17:30:00Z","v":3548,"vw":5.543758},{"c":5.5,"h":5.545,"l":5.49,"n":174,"o":5.545,"t":"2026-10-22T17:45:00Z","v":16281,"vw":5.507982},{"c":5.52,"h":5.53,"l":5.48,"n":191,"o":5.4966,"t":"2026-10-22T18:00:00Z","v":10566,"vw":5.511161},{"c":5.49,"h":5.53,"l":5.49,"n":222,"o":5.51,"t":"2026-10-22T18:15:00Z","v":9453,"vw":5.504012},{"c":5.475,"h":5.495,"l":5.475,"n":250,"o":5.49,"t":"2026-10-22T18:30:00Z","v":10401,"vw":5.485335},{"c":5.485,"h":5.49,"l":5.467,"n":288,"o":5.48,"t":"2026-10-22T18:45:00Z","v":8433,"vw":5.482349},{"c":5.505,"h":5.515,"l":5.46,"n":382,"o":5.49,"t":"2026-10-22T19:00:00Z","v":30687,"vw":5.494873},{"c":5.52,"h":5.53,"l":5.505,"n":140,"o":5.505,"t":"2026-10-22T19:15:00Z","v":6466,"vw":5.521849},{"c":5.48,"h":5.5101,"l":5.45,"n":397,"o":5.5101,"t":"2026-10-22T19:30:00Z","v":26662,"vw":5.48174},{"c":5.48,"h":5.49,"l":5.43,"n":842,"o":5.47,"t":"2026-10-22T19:45:00Z","v":59954,"vw":5.463985},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-22T20:00:00Z","v":42002,"vw":5.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13615236787235396,"strike":8.009603065602949,"iv":1.1324364868444774,"gamma":0.14154233777481892,"theta":-0.007574289089979627,"vega":0.0035201165047492773,"rho":0.0005331563025254117,"breakevenPct":48.916918345069554},{"delta":0.2,"premium":0.25755750034678976,"strike":9.021312502889915,"iv":1.6554138079464287,"gamma":0.1178921909717394,"theta":-0.013032805924096263,"vega":0.004213005099851443,"rho":0.0006563712457440524,"breakevenPct":69.63199274655769},{"delta":0.25,"premium":0.3759214929087761,"strike":9.9832455834768,"iv":2.1561109217835526,"gamma":0.09586840738006554,"theta":-0.018270557839787118,"vega":0.004883669108284003,"rho":0.0007818826774541459,"breakevenPct":89.38148220083319},{"delta":0.3,"premium":0.404153724788795,"strike":9.469932276567363,"iv":1.9964785647807144,"gamma":0.1220459509132273,"theta":-0.016965391189623633,"vega":0.0048956521008381845,"rho":0.0009754562691040677,"breakevenPct":80.51345523503034},{"delta":0.35,"premium":0.4323859566688139,"strike":8.956618969657928,"iv":1.8368462077778764,"gamma":0.14822349444638905,"theta":-0.015660224539460147,"vega":0.004907635093392366,"rho":0.0011690298607539896,"breakevenPct":71.64542826922747},{"delta":0.4,"premium":0.46061818854883285,"strike":8.443305662748493,"iv":1.6772138507750383,"gamma":0.17440103797955087,"theta":-0.014355057889296662,"vega":0.004919618085946548,"rho":0.0013626034524039116,"breakevenPct":62.77740130342461},{"delta":0.45,"premium":0.4888504204288518,"strike":7.929992355839057,"iv":1.5175814937722,"gamma":0.20057858151271263,"theta":-0.013049891239133176,"vega":0.00493160107850073,"rho":0.0015561770440538334,"breakevenPct":53.90937433762175},{"delta":0.5,"premium":0.5170826523088707,"strike":7.4166790489296215,"iv":1.3579491367693621,"gamma":0.2267561250458744,"theta":-0.01174472458896969,"vega":0.004943584071054912,"rho":0.0017497506357037553,"breakevenPct":45.041347371818894},{"delta":0.55,"premium":0.5453148841888897,"strike":6.903365742020187,"iv":1.1983167797665237,"gamma":0.2529336685790362,"theta":-0.010439557938806203,"vega":0.004955567063609094,"rho":0.0019433242273536773,"breakevenPct":36.173320406016025},{"delta":0.6,"premium":0.5735471160689086,"strike":6.390052435110752,"iv":1.038684422763686,"gamma":0.2791112121121979,"theta":-0.009134391288642721,"vega":0.004967550056163276,"rho":0.002136897819003599,"breakevenPct":27.305293440213184},{"delta":0.65,"premium":0.6017793479489275,"strike":5.876739128201316,"iv":0.8790520657608476,"gamma":0.3052887556453597,"theta":-0.007829224638479234,"vega":0.0049795330487174575,"rho":0.002330471410653521,"breakevenPct":18.437266474410322},{"delta":0.7,"premium":0.6300115798289465,"strike":5.363425821291881,"iv":0.7194197087580096,"gamma":0.33146629917852144,"theta":-0.00652405798831575,"vega":0.004991516041271639,"rho":0.0025240450023034425,"breakevenPct":9.569239508607467},{"delta":0.75,"premium":0.8521475068985468,"strike":4.801816169707307,"iv":0.7763340198851734,"gamma":0.325044549177142,"theta":-0.006038880054779832,"vega":0.004786102755602539,"rho":0.002565559650034821,"breakevenPct":3.3631385119900266},{"delta":0.8,"premium":1.5444334894278202,"strike":4.123104422129588,"iv":1.358299841409742,"gamma":0.23958067649612108,"theta":-0.007541893941012139,"vega":0.004053577946022192,"rho":0.0022383834337445217,"breakevenPct":3.6112963721646945},{"delta":0.85,"premium":2.236719471957092,"strike":3.444392674551871,"iv":1.9402656629343094,"gamma":0.15411680381510037,"theta":-0.009044907827244444,"vega":0.0033210531364418466,"rho":0.0019112072174542233,"breakevenPct":3.8594542323393615},{"delta":0.9,"premium":2.929005454486365,"strike":2.765680926974152,"iv":2.522231484458878,"gamma":0.0686529311340795,"theta":-0.010547921713476752,"vega":0.0025885283268614993,"rho":0.001584031001163924,"breakevenPct":4.10761209251403}],"put":[{"delta":0.35,"premium":0.7374668826902558,"strike":5.244811219268305,"iv":1.3474237965017481,"gamma":0.18288855862439057,"theta":-0.012847251315807039,"vega":0.005650913019288013,"rho":-0.002126690213901019,"breakevenPct":17.598823828554856},{"delta":0.4,"premium":1.311058386773,"strike":5.836142666776288,"iv":1.6399933532692559,"gamma":0.16232952148523735,"theta":-0.01610148154722501,"vega":0.005773891326746981,"rho":-0.0028008221691916517,"breakevenPct":17.274510420415197},{"delta":0.45,"premium":1.8846498908557434,"strike":6.427474114284271,"iv":1.9325629100367634,"gamma":0.14177048434608416,"theta":-0.019355711778642978,"vega":0.005896869634205949,"rho":-0.0034749541244822836,"breakevenPct":16.950197012275538},{"delta":0.5,"premium":2.4582413949384874,"strike":7.018805561792254,"iv":2.225132466804271,"gamma":0.12121144720693096,"theta":-0.022609942010060946,"vega":0.006019847941664917,"rho":-0.0041490860797729155,"breakevenPct":16.62588360413588}]},"raw":{"call":[{"delta":0.15,"premium":0.13615236787235396,"strike":8.009603065602949,"iv":1.1324364868444774,"gamma":0.14154233777481892,"theta":-0.007574289089979627,"vega":0.0035201165047492773,"rho":0.0005331563025254117,"breakevenPct":48.916918345069554},{"delta":0.2,"premium":0.25755750034678976,"strike":9.021312502889915,"iv":1.6554138079464287,"gamma":0.1178921909717394,"theta":-0.013032805924096263,"vega":0.004213005099851443,"rho":0.0006563712457440524,"breakevenPct":69.63199274655769},{"delta":0.25,"premium":0.3759214929087761,"strike":9.9832455834768,"iv":2.1561109217835526,"gamma":0.09586840738006554,"theta":-0.018270557839787118,"vega":0.004883669108284003,"rho":0.0007818826774541459,"breakevenPct":89.38148220083319},{"delta":0.3,"premium":0.404153724788795,"strike":9.469932276567363,"iv":1.9964785647807144,"gamma":0.1220459509132273,"theta":-0.016965391189623633,"vega":0.0048956521008381845,"rho":0.0009754562691040677,"breakevenPct":80.51345523503034},{"delta":0.35,"premium":0.4323859566688139,"strike":8.956618969657928,"iv":1.8368462077778764,"gamma":0.14822349444638905,"theta":-0.015660224539460147,"vega":0.004907635093392366,"rho":0.0011690298607539896,"breakevenPct":71.64542826922747},{"delta":0.4,"premium":0.46061818854883285,"strike":8.443305662748493,"iv":1.6772138507750383,"gamma":0.17440103797955087,"theta":-0.014355057889296662,"vega":0.004919618085946548,"rho":0.0013626034524039116,"breakevenPct":62.77740130342461},{"delta":0.45,"premium":0.4888504204288518,"strike":7.929992355839057,"iv":1.5175814937722,"gamma":0.20057858151271263,"theta":-0.013049891239133176,"vega":0.00493160107850073,"rho":0.0015561770440538334,"breakevenPct":53.90937433762175},{"delta":0.5,"premium":0.5170826523088707,"strike":7.4166790489296215,"iv":1.3579491367693621,"gamma":0.2267561250458744,"theta":-0.01174472458896969,"vega":0.004943584071054912,"rho":0.0017497506357037553,"breakevenPct":45.041347371818894},{"delta":0.55,"premium":0.5453148841888897,"strike":6.903365742020187,"iv":1.1983167797665237,"gamma":0.2529336685790362,"theta":-0.010439557938806203,"vega":0.004955567063609094,"rho":0.0019433242273536773,"breakevenPct":36.173320406016025},{"delta":0.6,"premium":0.5735471160689086,"strike":6.390052435110752,"iv":1.038684422763686,"gamma":0.2791112121121979,"theta":-0.009134391288642721,"vega":0.004967550056163276,"rho":0.002136897819003599,"breakevenPct":27.305293440213184},{"delta":0.65,"premium":0.6017793479489275,"strike":5.876739128201316,"iv":0.8790520657608476,"gamma":0.3052887556453597,"theta":-0.007829224638479234,"vega":0.0049795330487174575,"rho":0.002330471410653521,"breakevenPct":18.437266474410322},{"delta":0.7,"premium":0.6300115798289465,"strike":5.363425821291881,"iv":0.7194197087580096,"gamma":0.33146629917852144,"theta":-0.00652405798831575,"vega":0.004991516041271639,"rho":0.0025240450023034425,"breakevenPct":9.569239508607467},{"delta":0.75,"premium":0.8521475068985468,"strike":4.801816169707307,"iv":0.7763340198851734,"gamma":0.325044549177142,"theta":-0.006038880054779832,"vega":0.004786102755602539,"rho":0.002565559650034821,"breakevenPct":3.3631385119900266},{"delta":0.8,"premium":1.5444334894278202,"strike":4.123104422129588,"iv":1.358299841409742,"gamma":0.23958067649612108,"theta":-0.007541893941012139,"vega":0.004053577946022192,"rho":0.0022383834337445217,"breakevenPct":3.6112963721646945},{"delta":0.85,"premium":2.236719471957092,"strike":3.444392674551871,"iv":1.9402656629343094,"gamma":0.15411680381510037,"theta":-0.009044907827244444,"vega":0.0033210531364418466,"rho":0.0019112072174542233,"breakevenPct":3.8594542323393615},{"delta":0.9,"premium":2.929005454486365,"strike":2.765680926974152,"iv":2.522231484458878,"gamma":0.0686529311340795,"theta":-0.010547921713476752,"vega":0.0025885283268614993,"rho":0.001584031001163924,"breakevenPct":4.10761209251403}],"put":[{"delta":0.35,"premium":0.7374668826902558,"strike":5.244811219268305,"iv":1.3474237965017481,"gamma":0.18288855862439057,"theta":-0.012847251315807039,"vega":0.005650913019288013,"rho":-0.002126690213901019,"breakevenPct":17.598823828554856},{"delta":0.4,"premium":1.311058386773,"strike":5.836142666776288,"iv":1.6399933532692559,"gamma":0.16232952148523735,"theta":-0.01610148154722501,"vega":0.005773891326746981,"rho":-0.0028008221691916517,"breakevenPct":17.274510420415197},{"delta":0.45,"premium":1.8846498908557434,"strike":6.427474114284271,"iv":1.9325629100367634,"gamma":0.14177048434608416,"theta":-0.019355711778642978,"vega":0.005896869634205949,"rho":-0.0034749541244822836,"breakevenPct":16.950197012275538},{"delta":0.5,"premium":2.4582413949384874,"strike":7.018805561792254,"iv":2.225132466804271,"gamma":0.12121144720693096,"theta":-0.022609942010060946,"vega":0.006019847941664917,"rho":-0.0041490860797729155,"breakevenPct":16.62588360413588}]}},"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"}}