{"symbol":"OEC","url":"https://intraalpha.com/companies/OEC","capturedAt":"2026-10-22T22:25:25.829Z","state":"ready","quote":{"symbol":"OEC","last_price":5.4,"prev_close":5.27,"regular_close":5.4,"change":0.13,"change_pct":2.4668,"regular_change":0.13,"regular_change_pct":2.4668,"extended_change":0,"extended_change_pct":0,"bid":5.02,"ask":7.6,"bid_size":100,"ask_size":500,"volume":361602,"vwap":5.34352,"open":5.25,"high":5.4,"low":5.185,"close":5.4,"trade_count":4919,"last_trade_at":"2026-10-22T20:12:30.203724871Z","last_quote_at":"2026-10-22T20:12:27.04438245Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:24:52.623443573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OEC","fetched_at":"2026-10-22T22:25:25.470086+00:00","name":"Orion Engineered Carbons SA","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Orion Engineered Carbons SA, produces and sells carbon black products in Germany, the United States, South Korea, Brazil, China, South Africa, the rest of Europe and internationally. The company is headquartered in Senningerberg, Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":301115000,"ebitda":204800000,"pe_ratio":null,"peg_ratio":1.25,"book_value":6.73,"dividend_per_share":0.083,"dividend_yield":0.0155,"eps":-1.71,"revenue_ttm":1823000000,"gross_profit_ttm":335500000,"profit_margin":-0.0528,"operating_margin_ttm":0.0425,"return_on_assets_ttm":0.0221,"return_on_equity_ttm":-0.227,"quarterly_earnings_growth":-0.813,"quarterly_revenue_growth":0.074,"analyst_target_price":6.31,"analyst_number":0,"beta":1.05,"fifty_two_week_high":8.61,"fifty_two_week_low":4.281,"fifty_day_ma":5.93,"two_hundred_day_ma":6.41,"shares_outstanding":56389000,"forward_pe":4.136,"price_to_sales":0.165,"price_to_book":0.893,"ev_to_revenue":0.712,"ev_to_ebitda":9.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:25:25.470086+00:00"},"optionObservedAt":"2026-10-22T19:55:10.040Z","bars":[{"c":5.59,"h":5.68,"l":5.59,"n":39,"o":5.68,"t":"2026-10-15T13:30:00Z","v":7370,"vw":5.675518},{"c":5.66,"h":5.66,"l":5.575,"n":49,"o":5.575,"t":"2026-10-15T13:35:00Z","v":2541,"vw":5.627857},{"c":5.66,"h":5.67,"l":5.66,"n":24,"o":5.67,"t":"2026-10-15T13:40:00Z","v":557,"vw":5.665},{"c":5.65,"h":5.65,"l":5.65,"n":43,"o":5.65,"t":"2026-10-15T13:45:00Z","v":1252,"vw":5.65},{"c":5.62,"h":5.66,"l":5.62,"n":91,"o":5.66,"t":"2026-10-15T13:50:00Z","v":3936,"vw":5.63353},{"c":5.655,"h":5.655,"l":5.63,"n":68,"o":5.63,"t":"2026-10-15T13:55:00Z","v":2574,"vw":5.645274},{"c":5.65,"h":5.66,"l":5.64,"n":77,"o":5.65,"t":"2026-10-15T14:00:00Z","v":3716,"vw":5.651255},{"c":5.685,"h":5.685,"l":5.66,"n":137,"o":5.67,"t":"2026-10-15T14:05:00Z","v":6781,"vw":5.667177},{"c":5.66,"h":5.7,"l":5.655,"n":129,"o":5.69,"t":"2026-10-15T14:10:00Z","v":7509,"vw":5.68637},{"c":5.64,"h":5.66,"l":5.63,"n":80,"o":5.66,"t":"2026-10-15T14:15:00Z","v":5820,"vw":5.641889},{"c":5.64,"h":5.64,"l":5.64,"n":14,"o":5.64,"t":"2026-10-15T14:20:00Z","v":1326,"vw":5.64},{"c":5.65,"h":5.66,"l":5.64,"n":66,"o":5.64,"t":"2026-10-15T14:25:00Z","v":2528,"vw":5.650608},{"c":5.67,"h":5.67,"l":5.65,"n":44,"o":5.66,"t":"2026-10-15T14:30:00Z","v":2376,"vw":5.656793},{"c":5.685,"h":5.685,"l":5.67,"n":29,"o":5.67,"t":"2026-10-15T14:35:00Z","v":1258,"vw":5.673125},{"c":5.67,"h":5.68,"l":5.67,"n":53,"o":5.68,"t":"2026-10-15T14:40:00Z","v":2962,"vw":5.671374},{"c":5.68,"h":5.685,"l":5.68,"n":42,"o":5.68,"t":"2026-10-15T14:45:00Z","v":1272,"vw":5.680674},{"c":5.675,"h":5.675,"l":5.675,"n":13,"o":5.675,"t":"2026-10-15T14:50:00Z","v":342,"vw":5.675},{"c":5.68,"h":5.68,"l":5.67,"n":37,"o":5.67,"t":"2026-10-15T14:55:00Z","v":1481,"vw":5.677573},{"c":5.69,"h":5.7,"l":5.675,"n":122,"o":5.675,"t":"2026-10-15T15:00:00Z","v":6087,"vw":5.69053},{"c":5.66,"h":5.68,"l":5.66,"n":70,"o":5.68,"t":"2026-10-15T15:05:00Z","v":2668,"vw":5.665396},{"c":5.66,"h":5.66,"l":5.66,"n":17,"o":5.66,"t":"2026-10-15T15:15:00Z","v":1821,"vw":5.66},{"c":5.67,"h":5.67,"l":5.66,"n":11,"o":5.66,"t":"2026-10-15T15:20:00Z","v":705,"vw":5.662},{"c":5.66,"h":5.66,"l":5.66,"n":47,"o":5.66,"t":"2026-10-15T15:25:00Z","v":1695,"vw":5.66},{"c":5.645,"h":5.66,"l":5.64,"n":39,"o":5.66,"t":"2026-10-15T15:30:00Z","v":2806,"vw":5.648641},{"c":5.65,"h":5.65,"l":5.645,"n":34,"o":5.645,"t":"2026-10-15T15:35:00Z","v":1266,"vw":5.649444},{"c":5.66,"h":5.675,"l":5.6501,"n":64,"o":5.6501,"t":"2026-10-15T15:40:00Z","v":3558,"vw":5.664899},{"c":5.635,"h":5.653488,"l":5.635,"n":54,"o":5.653488,"t":"2026-10-15T15:45:00Z","v":5154,"vw":5.645821},{"c":5.67,"h":5.67,"l":5.635,"n":115,"o":5.635,"t":"2026-10-15T15:50:00Z","v":7197,"vw":5.650082},{"c":5.67,"h":5.67,"l":5.67,"n":14,"o":5.67,"t":"2026-10-15T15:55:00Z","v":640,"vw":5.67},{"c":5.65,"h":5.66,"l":5.65,"n":22,"o":5.66,"t":"2026-10-15T16:00:00Z","v":1032,"vw":5.652968},{"c":5.65,"h":5.65,"l":5.65,"n":11,"o":5.65,"t":"2026-10-15T16:05:00Z","v":315,"vw":5.65},{"c":5.605,"h":5.65,"l":5.59,"n":104,"o":5.65,"t":"2026-10-15T16:10:00Z","v":8211,"vw":5.609812},{"c":5.6,"h":5.605,"l":5.6,"n":20,"o":5.605,"t":"2026-10-15T16:15:00Z","v":1225,"vw":5.600949},{"c":5.595,"h":5.595,"l":5.59,"n":21,"o":5.59,"t":"2026-10-15T16:20:00Z","v":566,"vw":5.593937},{"c":5.61,"h":5.61,"l":5.6,"n":21,"o":5.6,"t":"2026-10-15T16:25:00Z","v":942,"vw":5.605},{"c":5.605,"h":5.615,"l":5.605,"n":17,"o":5.615,"t":"2026-10-15T16:30:00Z","v":1879,"vw":5.607396},{"c":5.61,"h":5.61,"l":5.61,"n":15,"o":5.61,"t":"2026-10-15T16:35:00Z","v":622,"vw":5.61},{"c":5.605,"h":5.61,"l":5.605,"n":18,"o":5.61,"t":"2026-10-15T16:40:00Z","v":728,"vw":5.609},{"c":5.575,"h":5.6,"l":5.575,"n":48,"o":5.6,"t":"2026-10-15T16:50:00Z","v":3491,"vw":5.59491},{"c":5.585,"h":5.585,"l":5.575,"n":79,"o":5.575,"t":"2026-10-15T17:00:00Z","v":11858,"vw":5.583967},{"c":5.5811,"h":5.585,"l":5.5811,"n":23,"o":5.585,"t":"2026-10-15T17:05:00Z","v":618,"vw":5.583304},{"c":5.58,"h":5.59,"l":5.58,"n":68,"o":5.585,"t":"2026-10-15T17:10:00Z","v":4551,"vw":5.583224},{"c":5.555,"h":5.57,"l":5.55,"n":41,"o":5.57,"t":"2026-10-15T17:15:00Z","v":2381,"vw":5.565569},{"c":5.57,"h":5.57,"l":5.555,"n":40,"o":5.555,"t":"2026-10-15T17:20:00Z","v":1735,"vw":5.560909},{"c":5.56,"h":5.57,"l":5.56,"n":14,"o":5.57,"t":"2026-10-15T17:30:00Z","v":1156,"vw":5.561073},{"c":5.56,"h":5.56,"l":5.56,"n":12,"o":5.56,"t":"2026-10-15T17:35:00Z","v":791,"vw":5.56},{"c":5.58,"h":5.58,"l":5.565,"n":76,"o":5.57,"t":"2026-10-15T17:40:00Z","v":3451,"vw":5.573864},{"c":5.575,"h":5.5799,"l":5.565,"n":64,"o":5.5799,"t":"2026-10-15T17:45:00Z","v":9021,"vw":5.571979},{"c":5.58,"h":5.58,"l":5.575,"n":12,"o":5.575,"t":"2026-10-15T17:50:00Z","v":509,"vw":5.577857},{"c":5.595,"h":5.61,"l":5.5799,"n":99,"o":5.58,"t":"2026-10-15T17:55:00Z","v":24945,"vw":5.594268},{"c":5.595,"h":5.6,"l":5.5913,"n":14,"o":5.5994,"t":"2026-10-15T18:00:00Z","v":1307,"vw":5.597832},{"c":5.595,"h":5.6099,"l":5.595,"n":64,"o":5.6,"t":"2026-10-15T18:05:00Z","v":7625,"vw":5.60492},{"c":5.58,"h":5.595,"l":5.58,"n":30,"o":5.595,"t":"2026-10-15T18:10:00Z","v":6913,"vw":5.581787},{"c":5.575,"h":5.575,"l":5.575,"n":9,"o":5.575,"t":"2026-10-15T18:15:00Z","v":411,"vw":5.575},{"c":5.575,"h":5.575,"l":5.57,"n":11,"o":5.57,"t":"2026-10-15T18:20:00Z","v":594,"vw":5.573227},{"c":5.57,"h":5.575,"l":5.57,"n":25,"o":5.575,"t":"2026-10-15T18:25:00Z","v":810,"vw":5.573},{"c":5.575,"h":5.575,"l":5.57,"n":13,"o":5.575,"t":"2026-10-15T18:30:00Z","v":937,"vw":5.57434},{"c":5.565,"h":5.57,"l":5.565,"n":46,"o":5.57,"t":"2026-10-15T18:35:00Z","v":2542,"vw":5.569069},{"c":5.565,"h":5.565,"l":5.55,"n":93,"o":5.565,"t":"2026-10-15T18:40:00Z","v":8960,"vw":5.557339},{"c":5.565,"h":5.565,"l":5.56,"n":13,"o":5.565,"t":"2026-10-15T18:45:00Z","v":1943,"vw":5.564726},{"c":5.56,"h":5.565,"l":5.56,"n":17,"o":5.565,"t":"2026-10-15T18:50:00Z","v":901,"vw":5.56375},{"c":5.57,"h":5.57,"l":5.565,"n":38,"o":5.565,"t":"2026-10-15T18:55:00Z","v":2641,"vw":5.568921},{"c":5.58,"h":5.58,"l":5.575,"n":41,"o":5.575,"t":"2026-10-15T19:00:00Z","v":1537,"vw":5.579444},{"c":5.58,"h":5.585,"l":5.58,"n":58,"o":5.58,"t":"2026-10-15T19:05:00Z","v":2223,"vw":5.580556},{"c":5.575,"h":5.58,"l":5.575,"n":57,"o":5.58,"t":"2026-10-15T19:10:00Z","v":1061,"vw":5.578},{"c":5.58,"h":5.58,"l":5.58,"n":26,"o":5.58,"t":"2026-10-15T19:15:00Z","v":1584,"vw":5.58},{"c":5.59,"h":5.59,"l":5.585,"n":41,"o":5.59,"t":"2026-10-15T19:20:00Z","v":1952,"vw":5.58875},{"c":5.59,"h":5.59,"l":5.59,"n":6,"o":5.59,"t":"2026-10-15T19:25:00Z","v":218,"vw":5.59},{"c":5.6,"h":5.6,"l":5.595,"n":40,"o":5.595,"t":"2026-10-15T19:30:00Z","v":1823,"vw":5.59576},{"c":5.595,"h":5.595911,"l":5.595,"n":38,"o":5.595,"t":"2026-10-15T19:35:00Z","v":2359,"vw":5.595302},{"c":5.605,"h":5.605,"l":5.595,"n":100,"o":5.595,"t":"2026-10-15T19:40:00Z","v":5323,"vw":5.600517},{"c":5.62,"h":5.63,"l":5.61,"n":153,"o":5.61,"t":"2026-10-15T19:45:00Z","v":10022,"vw":5.623577},{"c":5.615,"h":5.62,"l":5.595,"n":83,"o":5.62,"t":"2026-10-15T19:50:00Z","v":5464,"vw":5.607801},{"c":5.6,"h":5.625,"l":5.6,"n":495,"o":5.615,"t":"2026-10-15T19:55:00Z","v":41370,"vw":5.610841},{"c":5.64,"h":5.66,"l":5.6,"n":50,"o":5.6,"t":"2026-10-15T20:00:00Z","v":68158,"vw":5.601205},{"c":5.63,"h":5.65,"l":5.63,"n":15,"o":5.63,"t":"2026-10-15T20:05:00Z","v":3300,"vw":5.642424},{"c":5.65,"h":5.65,"l":5.62,"n":14,"o":5.64,"t":"2026-10-15T20:10:00Z","v":3201,"vw":5.63125},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-15T20:15:00Z","v":400,"vw":5.65},{"c":5.63,"h":5.65,"l":5.63,"n":6,"o":5.65,"t":"2026-10-15T20:20:00Z","v":1414,"vw":5.648586},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-15T20:50:00Z","v":100,"vw":5.62},{"c":5.64,"h":5.64,"l":5.64,"n":15,"o":5.64,"t":"2026-10-16T13:00:00Z","v":312,"vw":5.64},{"c":5.62,"h":5.74,"l":5.62,"n":20,"o":5.74,"t":"2026-10-16T13:30:00Z","v":9971,"vw":5.63223},{"c":5.58,"h":5.59,"l":5.58,"n":12,"o":5.59,"t":"2026-10-16T13:35:00Z","v":276,"vw":5.585},{"c":5.59,"h":5.6,"l":5.59,"n":27,"o":5.6,"t":"2026-10-16T13:40:00Z","v":1549,"vw":5.592181},{"c":5.62,"h":5.62,"l":5.61,"n":27,"o":5.61,"t":"2026-10-16T13:45:00Z","v":1513,"vw":5.613968},{"c":5.62,"h":5.62,"l":5.62,"n":12,"o":5.62,"t":"2026-10-16T13:50:00Z","v":345,"vw":5.62},{"c":5.63,"h":5.63,"l":5.63,"n":25,"o":5.63,"t":"2026-10-16T13:55:00Z","v":594,"vw":5.63},{"c":5.65,"h":5.66,"l":5.63,"n":38,"o":5.63,"t":"2026-10-16T14:00:00Z","v":1432,"vw":5.65},{"c":5.68,"h":5.68,"l":5.66,"n":55,"o":5.66,"t":"2026-10-16T14:05:00Z","v":4325,"vw":5.667265},{"c":5.64,"h":5.69,"l":5.64,"n":29,"o":5.69,"t":"2026-10-16T14:10:00Z","v":1197,"vw":5.662857},{"c":5.63,"h":5.63,"l":5.63,"n":9,"o":5.63,"t":"2026-10-16T14:15:00Z","v":308,"vw":5.63},{"c":5.63,"h":5.64,"l":5.63,"n":27,"o":5.64,"t":"2026-10-16T14:25:00Z","v":1422,"vw":5.637273},{"c":5.64,"h":5.64,"l":5.64,"n":29,"o":5.64,"t":"2026-10-16T14:30:00Z","v":1092,"vw":5.64},{"c":5.65,"h":5.65,"l":5.64,"n":31,"o":5.65,"t":"2026-10-16T14:35:00Z","v":1054,"vw":5.64625},{"c":5.64,"h":5.64,"l":5.64,"n":19,"o":5.64,"t":"2026-10-16T14:40:00Z","v":1410,"vw":5.64},{"c":5.65,"h":5.65,"l":5.64,"n":19,"o":5.64,"t":"2026-10-16T14:45:00Z","v":688,"vw":5.6433},{"c":5.66,"h":5.67,"l":5.65,"n":40,"o":5.65,"t":"2026-10-16T14:50:00Z","v":2158,"vw":5.659381},{"c":5.68,"h":5.68,"l":5.68,"n":8,"o":5.68,"t":"2026-10-16T14:55:00Z","v":195,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":5,"o":5.68,"t":"2026-10-16T15:00:00Z","v":142,"vw":5.68},{"c":5.695,"h":5.72,"l":5.67,"n":77,"o":5.675,"t":"2026-10-16T15:05:00Z","v":5127,"vw":5.689918},{"c":5.69,"h":5.705,"l":5.69,"n":39,"o":5.7,"t":"2026-10-16T15:10:00Z","v":2769,"vw":5.694088},{"c":5.67,"h":5.67,"l":5.67,"n":9,"o":5.67,"t":"2026-10-16T15:15:00Z","v":271,"vw":5.67},{"c":5.65,"h":5.66,"l":5.65,"n":12,"o":5.66,"t":"2026-10-16T15:20:00Z","v":1977,"vw":5.655604},{"c":5.65,"h":5.65,"l":5.65,"n":7,"o":5.65,"t":"2026-10-16T15:25:00Z","v":386,"vw":5.65},{"c":5.64,"h":5.65,"l":5.64,"n":17,"o":5.64,"t":"2026-10-16T15:30:00Z","v":867,"vw":5.641667},{"c":5.65,"h":5.65,"l":5.65,"n":38,"o":5.65,"t":"2026-10-16T15:35:00Z","v":1124,"vw":5.65},{"c":5.64,"h":5.65,"l":5.635,"n":52,"o":5.65,"t":"2026-10-16T15:40:00Z","v":3283,"vw":5.64342},{"c":5.635,"h":5.635,"l":5.63,"n":36,"o":5.63,"t":"2026-10-16T15:45:00Z","v":1916,"vw":5.630914},{"c":5.61,"h":5.63,"l":5.61,"n":41,"o":5.63,"t":"2026-10-16T15:50:00Z","v":2682,"vw":5.625012},{"c":5.6,"h":5.6,"l":5.6,"n":11,"o":5.6,"t":"2026-10-16T15:55:00Z","v":303,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":15,"o":5.6,"t":"2026-10-16T16:00:00Z","v":859,"vw":5.6},{"c":5.605,"h":5.605,"l":5.6,"n":21,"o":5.6,"t":"2026-10-16T16:05:00Z","v":1150,"vw":5.600833},{"c":5.605,"h":5.615,"l":5.605,"n":40,"o":5.61,"t":"2026-10-16T16:10:00Z","v":1981,"vw":5.61},{"c":5.59,"h":5.6,"l":5.58,"n":35,"o":5.6,"t":"2026-10-16T16:15:00Z","v":1951,"vw":5.593412},{"c":5.58,"h":5.59,"l":5.58,"n":14,"o":5.59,"t":"2026-10-16T16:20:00Z","v":436,"vw":5.585},{"c":5.5899,"h":5.5899,"l":5.5899,"n":4,"o":5.5899,"t":"2026-10-16T16:25:00Z","v":384,"vw":5.5899},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-16T16:30:00Z","v":105,"vw":5.59},{"c":5.5849,"h":5.5849,"l":5.5849,"n":4,"o":5.5849,"t":"2026-10-16T16:35:00Z","v":249,"vw":5.5849},{"c":5.57,"h":5.57,"l":5.57,"n":30,"o":5.57,"t":"2026-10-16T16:40:00Z","v":1659,"vw":5.57},{"c":5.54,"h":5.56,"l":5.54,"n":103,"o":5.56,"t":"2026-10-16T16:45:00Z","v":4607,"vw":5.553339},{"c":5.54,"h":5.55,"l":5.535,"n":82,"o":5.54,"t":"2026-10-16T16:50:00Z","v":4560,"vw":5.542682},{"c":5.535,"h":5.54,"l":5.535,"n":31,"o":5.54,"t":"2026-10-16T16:55:00Z","v":1643,"vw":5.53642},{"c":5.5,"h":5.53,"l":5.5,"n":29,"o":5.53,"t":"2026-10-16T17:00:00Z","v":2330,"vw":5.524838},{"c":5.455,"h":5.49,"l":5.455,"n":36,"o":5.49,"t":"2026-10-16T17:05:00Z","v":6089,"vw":5.470093},{"c":5.46,"h":5.46,"l":5.46,"n":9,"o":5.46,"t":"2026-10-16T17:10:00Z","v":186,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":14,"o":5.46,"t":"2026-10-16T17:15:00Z","v":389,"vw":5.46},{"c":5.47,"h":5.47,"l":5.46,"n":81,"o":5.46,"t":"2026-10-16T17:20:00Z","v":3610,"vw":5.468521},{"c":5.485,"h":5.485,"l":5.48,"n":36,"o":5.48,"t":"2026-10-16T17:25:00Z","v":1373,"vw":5.483808},{"c":5.49,"h":5.5,"l":5.48,"n":59,"o":5.485,"t":"2026-10-16T17:30:00Z","v":11504,"vw":5.487838},{"c":5.49,"h":5.5,"l":5.49,"n":50,"o":5.5,"t":"2026-10-16T17:40:00Z","v":2350,"vw":5.493843},{"c":5.46,"h":5.48,"l":5.46,"n":37,"o":5.48,"t":"2026-10-16T17:45:00Z","v":2745,"vw":5.469218},{"c":5.44,"h":5.46,"l":5.44,"n":27,"o":5.46,"t":"2026-10-16T17:50:00Z","v":1396,"vw":5.447778},{"c":5.4,"h":5.435,"l":5.4,"n":33,"o":5.43,"t":"2026-10-16T17:55:00Z","v":1572,"vw":5.422698},{"c":5.41,"h":5.42,"l":5.39,"n":63,"o":5.41,"t":"2026-10-16T18:00:00Z","v":3449,"vw":5.405361},{"c":5.39,"h":5.415,"l":5.39,"n":52,"o":5.415,"t":"2026-10-16T18:05:00Z","v":5276,"vw":5.398856},{"c":5.39,"h":5.4,"l":5.39,"n":50,"o":5.39,"t":"2026-10-16T18:10:00Z","v":3258,"vw":5.397619},{"c":5.4,"h":5.4,"l":5.395,"n":48,"o":5.395,"t":"2026-10-16T18:15:00Z","v":2133,"vw":5.398333},{"c":5.4,"h":5.4,"l":5.38,"n":67,"o":5.39,"t":"2026-10-16T18:20:00Z","v":3404,"vw":5.393537},{"c":5.4,"h":5.41,"l":5.4,"n":19,"o":5.4,"t":"2026-10-16T18:25:00Z","v":1392,"vw":5.40249},{"c":5.395,"h":5.395,"l":5.39,"n":43,"o":5.3909,"t":"2026-10-16T18:30:00Z","v":2423,"vw":5.391293},{"c":5.38,"h":5.39,"l":5.38,"n":55,"o":5.39,"t":"2026-10-16T18:35:00Z","v":1945,"vw":5.386576},{"c":5.38,"h":5.38,"l":5.38,"n":40,"o":5.38,"t":"2026-10-16T18:40:00Z","v":1738,"vw":5.38},{"c":5.355,"h":5.38,"l":5.355,"n":107,"o":5.38,"t":"2026-10-16T18:45:00Z","v":5529,"vw":5.371952},{"c":5.375,"h":5.375,"l":5.355,"n":94,"o":5.355,"t":"2026-10-16T18:50:00Z","v":4804,"vw":5.36397},{"c":5.375,"h":5.375,"l":5.375,"n":19,"o":5.375,"t":"2026-10-16T18:55:00Z","v":952,"vw":5.375},{"c":5.37,"h":5.375,"l":5.37,"n":30,"o":5.375,"t":"2026-10-16T19:00:00Z","v":1898,"vw":5.370714},{"c":5.37,"h":5.375,"l":5.37,"n":33,"o":5.375,"t":"2026-10-16T19:05:00Z","v":1303,"vw":5.3725},{"c":5.375,"h":5.39,"l":5.375,"n":135,"o":5.38,"t":"2026-10-16T19:10:00Z","v":4659,"vw":5.380383},{"c":5.36,"h":5.38,"l":5.355,"n":132,"o":5.38,"t":"2026-10-16T19:15:00Z","v":5575,"vw":5.369988},{"c":5.38,"h":5.38,"l":5.3566,"n":78,"o":5.3566,"t":"2026-10-16T19:20:00Z","v":4098,"vw":5.369261},{"c":5.37,"h":5.3799,"l":5.36,"n":56,"o":5.365,"t":"2026-10-16T19:25:00Z","v":4205,"vw":5.373316},{"c":5.395,"h":5.395,"l":5.375,"n":111,"o":5.38,"t":"2026-10-16T19:30:00Z","v":4217,"vw":5.387329},{"c":5.35,"h":5.395,"l":5.345,"n":124,"o":5.395,"t":"2026-10-16T19:35:00Z","v":5452,"vw":5.366902},{"c":5.33,"h":5.345,"l":5.33,"n":97,"o":5.345,"t":"2026-10-16T19:40:00Z","v":3302,"vw":5.339173},{"c":5.33,"h":5.35,"l":5.32,"n":167,"o":5.32,"t":"2026-10-16T19:45:00Z","v":9634,"vw":5.33368},{"c":5.33,"h":5.36,"l":5.325,"n":162,"o":5.34,"t":"2026-10-16T19:50:00Z","v":9155,"vw":5.342999},{"c":5.33,"h":5.36,"l":5.325,"n":804,"o":5.335,"t":"2026-10-16T19:55:00Z","v":52988,"vw":5.346498},{"c":5.32,"h":5.4,"l":5.32,"n":69,"o":5.34,"t":"2026-10-16T20:00:00Z","v":114036,"vw":5.341156},{"c":5.34,"h":5.34,"l":5.33,"n":5,"o":5.33,"t":"2026-10-16T20:05:00Z","v":1080,"vw":5.336296},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.37},{"c":5.27,"h":5.34,"l":5.27,"n":38,"o":5.32,"t":"2026-10-19T13:30:00Z","v":5798,"vw":5.319404},{"c":5.26,"h":5.29,"l":5.26,"n":27,"o":5.27,"t":"2026-10-19T13:35:00Z","v":1307,"vw":5.276667},{"c":5.2994,"h":5.2994,"l":5.26,"n":24,"o":5.26,"t":"2026-10-19T13:40:00Z","v":1363,"vw":5.278758},{"c":5.31,"h":5.31,"l":5.276,"n":71,"o":5.276,"t":"2026-10-19T13:45:00Z","v":4347,"vw":5.28919},{"c":5.32,"h":5.345,"l":5.3189,"n":66,"o":5.32,"t":"2026-10-19T13:50:00Z","v":8341,"vw":5.333651},{"c":5.305,"h":5.31,"l":5.305,"n":41,"o":5.31,"t":"2026-10-19T13:55:00Z","v":1100,"vw":5.308656},{"c":5.295,"h":5.31,"l":5.295,"n":31,"o":5.3,"t":"2026-10-19T14:00:00Z","v":764,"vw":5.302},{"c":5.35,"h":5.35,"l":5.31,"n":39,"o":5.31,"t":"2026-10-19T14:05:00Z","v":3130,"vw":5.328128},{"c":5.32,"h":5.34,"l":5.32,"n":24,"o":5.34,"t":"2026-10-19T14:10:00Z","v":614,"vw":5.3325},{"c":5.37,"h":5.37,"l":5.33,"n":21,"o":5.33,"t":"2026-10-19T14:15:00Z","v":1821,"vw":5.345294},{"c":5.33,"h":5.355,"l":5.33,"n":30,"o":5.355,"t":"2026-10-19T14:20:00Z","v":1079,"vw":5.3425},{"c":5.315,"h":5.33,"l":5.315,"n":19,"o":5.33,"t":"2026-10-19T14:25:00Z","v":676,"vw":5.32625},{"c":5.34,"h":5.35,"l":5.33,"n":31,"o":5.33,"t":"2026-10-19T14:30:00Z","v":1986,"vw":5.333351},{"c":5.32,"h":5.34,"l":5.32,"n":23,"o":5.34,"t":"2026-10-19T14:35:00Z","v":1026,"vw":5.328889},{"c":5.32,"h":5.32,"l":5.32,"n":7,"o":5.32,"t":"2026-10-19T14:40:00Z","v":252,"vw":5.32},{"c":5.315,"h":5.33,"l":5.31,"n":47,"o":5.33,"t":"2026-10-19T14:45:00Z","v":1464,"vw":5.315},{"c":5.3,"h":5.305,"l":5.3,"n":39,"o":5.3,"t":"2026-10-19T14:50:00Z","v":2221,"vw":5.301226},{"c":5.3175,"h":5.32,"l":5.3,"n":35,"o":5.3,"t":"2026-10-19T14:55:00Z","v":2178,"vw":5.306944},{"c":5.34,"h":5.34,"l":5.33,"n":47,"o":5.33,"t":"2026-10-19T15:00:00Z","v":2020,"vw":5.336254},{"c":5.34,"h":5.34,"l":5.34,"n":21,"o":5.34,"t":"2026-10-19T15:05:00Z","v":434,"vw":5.34},{"c":5.35,"h":5.36,"l":5.34,"n":61,"o":5.34,"t":"2026-10-19T15:10:00Z","v":2682,"vw":5.354167},{"c":5.37,"h":5.37,"l":5.36,"n":50,"o":5.36,"t":"2026-10-19T15:15:00Z","v":2125,"vw":5.368125},{"c":5.37,"h":5.37,"l":5.37,"n":16,"o":5.37,"t":"2026-10-19T15:20:00Z","v":449,"vw":5.37},{"c":5.38,"h":5.39,"l":5.37,"n":37,"o":5.375,"t":"2026-10-19T15:25:00Z","v":1614,"vw":5.381363},{"c":5.4,"h":5.4,"l":5.395,"n":86,"o":5.4,"t":"2026-10-19T15:30:00Z","v":7018,"vw":5.395179},{"c":5.405,"h":5.405,"l":5.395,"n":44,"o":5.395,"t":"2026-10-19T15:35:00Z","v":1327,"vw":5.401},{"c":5.405,"h":5.41,"l":5.405,"n":42,"o":5.41,"t":"2026-10-19T15:40:00Z","v":2567,"vw":5.409688},{"c":5.405,"h":5.41,"l":5.405,"n":26,"o":5.41,"t":"2026-10-19T15:45:00Z","v":769,"vw":5.4075},{"c":5.375,"h":5.4,"l":5.375,"n":64,"o":5.4,"t":"2026-10-19T15:50:00Z","v":3753,"vw":5.393884},{"c":5.375,"h":5.38,"l":5.36,"n":82,"o":5.375,"t":"2026-10-19T15:55:00Z","v":3822,"vw":5.369487},{"c":5.34,"h":5.39,"l":5.34,"n":90,"o":5.375,"t":"2026-10-19T16:00:00Z","v":4698,"vw":5.358636},{"c":5.335,"h":5.335,"l":5.325,"n":43,"o":5.33,"t":"2026-10-19T16:05:00Z","v":2298,"vw":5.3291},{"c":5.35,"h":5.35,"l":5.33,"n":33,"o":5.33,"t":"2026-10-19T16:10:00Z","v":1365,"vw":5.34},{"c":5.345,"h":5.345,"l":5.345,"n":5,"o":5.345,"t":"2026-10-19T16:15:00Z","v":208,"vw":5.345},{"c":5.32,"h":5.34,"l":5.31,"n":67,"o":5.34,"t":"2026-10-19T16:20:00Z","v":3721,"vw":5.330922},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-10-19T16:25:00Z","v":235,"vw":5.32},{"c":5.31,"h":5.32,"l":5.31,"n":29,"o":5.32,"t":"2026-10-19T16:30:00Z","v":1451,"vw":5.317223},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-19T16:35:00Z","v":444,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":5,"o":5.31,"t":"2026-10-19T16:40:00Z","v":268,"vw":5.31},{"c":5.33,"h":5.33,"l":5.31,"n":33,"o":5.31,"t":"2026-10-19T16:45:00Z","v":2021,"vw":5.318992},{"c":5.31,"h":5.33,"l":5.31,"n":60,"o":5.33,"t":"2026-10-19T16:50:00Z","v":3037,"vw":5.321046},{"c":5.31,"h":5.31,"l":5.31,"n":25,"o":5.31,"t":"2026-10-19T16:55:00Z","v":1037,"vw":5.31},{"c":5.29,"h":5.3,"l":5.28,"n":34,"o":5.3,"t":"2026-10-19T17:00:00Z","v":927,"vw":5.293333},{"c":5.285,"h":5.29,"l":5.28,"n":80,"o":5.29,"t":"2026-10-19T17:10:00Z","v":2600,"vw":5.285455},{"c":5.285,"h":5.285,"l":5.27,"n":77,"o":5.28,"t":"2026-10-19T17:15:00Z","v":3956,"vw":5.278237},{"c":5.26,"h":5.285,"l":5.26,"n":39,"o":5.285,"t":"2026-10-19T17:20:00Z","v":2080,"vw":5.276072},{"c":5.26,"h":5.265,"l":5.26,"n":20,"o":5.26,"t":"2026-10-19T17:25:00Z","v":688,"vw":5.261},{"c":5.265,"h":5.265,"l":5.26,"n":14,"o":5.265,"t":"2026-10-19T17:30:00Z","v":2558,"vw":5.264004},{"c":5.265,"h":5.265,"l":5.265,"n":25,"o":5.265,"t":"2026-10-19T17:35:00Z","v":930,"vw":5.265},{"c":5.265,"h":5.275,"l":5.26,"n":57,"o":5.2606,"t":"2026-10-19T17:40:00Z","v":4168,"vw":5.265454},{"c":5.245,"h":5.26,"l":5.245,"n":59,"o":5.26,"t":"2026-10-19T17:45:00Z","v":2856,"vw":5.256252},{"c":5.255,"h":5.255,"l":5.2499,"n":55,"o":5.2499,"t":"2026-10-19T17:50:00Z","v":3269,"vw":5.2506},{"c":5.255,"h":5.26,"l":5.255,"n":16,"o":5.255,"t":"2026-10-19T17:55:00Z","v":1124,"vw":5.255677},{"c":5.3,"h":5.3,"l":5.26,"n":69,"o":5.26,"t":"2026-10-19T18:00:00Z","v":3911,"vw":5.271824},{"c":5.305,"h":5.305,"l":5.3,"n":114,"o":5.3,"t":"2026-10-19T18:05:00Z","v":6722,"vw":5.300673},{"c":5.29,"h":5.3086,"l":5.285,"n":157,"o":5.3086,"t":"2026-10-19T18:10:00Z","v":11360,"vw":5.297762},{"c":5.29,"h":5.2901,"l":5.29,"n":32,"o":5.29,"t":"2026-10-19T18:15:00Z","v":2557,"vw":5.290046},{"c":5.28,"h":5.285,"l":5.27,"n":45,"o":5.28,"t":"2026-10-19T18:20:00Z","v":2913,"vw":5.280487},{"c":5.27,"h":5.27,"l":5.27,"n":19,"o":5.27,"t":"2026-10-19T18:25:00Z","v":749,"vw":5.27},{"c":5.27,"h":5.27,"l":5.26,"n":39,"o":5.26,"t":"2026-10-19T18:30:00Z","v":3001,"vw":5.266498},{"c":5.305,"h":5.305,"l":5.275,"n":118,"o":5.275,"t":"2026-10-19T18:35:00Z","v":14301,"vw":5.280378},{"c":5.29,"h":5.3,"l":5.275,"n":210,"o":5.3,"t":"2026-10-19T18:40:00Z","v":13177,"vw":5.283443},{"c":5.3,"h":5.315,"l":5.295,"n":150,"o":5.3,"t":"2026-10-19T18:45:00Z","v":14999,"vw":5.300474},{"c":5.3,"h":5.3,"l":5.29,"n":29,"o":5.3,"t":"2026-10-19T18:50:00Z","v":3424,"vw":5.29934},{"c":5.345,"h":5.36,"l":5.3,"n":112,"o":5.3,"t":"2026-10-19T18:55:00Z","v":8228,"vw":5.321415},{"c":5.33,"h":5.36,"l":5.33,"n":103,"o":5.345,"t":"2026-10-19T19:00:00Z","v":7233,"vw":5.333274},{"c":5.33,"h":5.34,"l":5.32,"n":35,"o":5.33,"t":"2026-10-19T19:05:00Z","v":1772,"vw":5.33},{"c":5.36,"h":5.365,"l":5.32,"n":115,"o":5.32,"t":"2026-10-19T19:10:00Z","v":10535,"vw":5.332303},{"c":5.37,"h":5.37,"l":5.365,"n":49,"o":5.365,"t":"2026-10-19T19:15:00Z","v":2577,"vw":5.365825},{"c":5.35,"h":5.365,"l":5.345,"n":111,"o":5.365,"t":"2026-10-19T19:20:00Z","v":10658,"vw":5.353926},{"c":5.35,"h":5.355,"l":5.35,"n":49,"o":5.355,"t":"2026-10-19T19:25:00Z","v":2336,"vw":5.354065},{"c":5.325,"h":5.35,"l":5.325,"n":128,"o":5.35,"t":"2026-10-19T19:30:00Z","v":7758,"vw":5.337176},{"c":5.355,"h":5.355,"l":5.34,"n":89,"o":5.34,"t":"2026-10-19T19:35:00Z","v":6944,"vw":5.349361},{"c":5.37,"h":5.375,"l":5.355,"n":179,"o":5.355,"t":"2026-10-19T19:40:00Z","v":20436,"vw":5.359822},{"c":5.41,"h":5.41,"l":5.37,"n":186,"o":5.37,"t":"2026-10-19T19:45:00Z","v":11820,"vw":5.393023},{"c":5.36,"h":5.41,"l":5.36,"n":231,"o":5.41,"t":"2026-10-19T19:50:00Z","v":14507,"vw":5.382215},{"c":5.36,"h":5.385,"l":5.35,"n":941,"o":5.36,"t":"2026-10-19T19:55:00Z","v":73926,"vw":5.36759},{"c":5.36,"h":5.36,"l":5.36,"n":21,"o":5.36,"t":"2026-10-19T20:00:00Z","v":107480,"vw":5.36},{"c":5.44,"h":5.44,"l":5.44,"n":4,"o":5.44,"t":"2026-10-19T20:05:00Z","v":139,"vw":5.44},{"c":5.37,"h":5.37,"l":5.34,"n":99,"o":5.34,"t":"2026-10-20T13:30:00Z","v":3153,"vw":5.343822},{"c":5.39,"h":5.39,"l":5.34,"n":36,"o":5.35,"t":"2026-10-20T13:35:00Z","v":1012,"vw":5.36},{"c":5.38,"h":5.4,"l":5.38,"n":15,"o":5.4,"t":"2026-10-20T13:40:00Z","v":591,"vw":5.39},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-20T13:45:00Z","v":106,"vw":5.4},{"c":5.37,"h":5.37,"l":5.355,"n":23,"o":5.37,"t":"2026-10-20T13:55:00Z","v":1031,"vw":5.366488},{"c":5.35,"h":5.37,"l":5.35,"n":25,"o":5.37,"t":"2026-10-20T14:00:00Z","v":949,"vw":5.359155},{"c":5.38,"h":5.39,"l":5.345,"n":91,"o":5.345,"t":"2026-10-20T14:05:00Z","v":7830,"vw":5.352727},{"c":5.39,"h":5.39,"l":5.39,"n":11,"o":5.39,"t":"2026-10-20T14:10:00Z","v":401,"vw":5.39},{"c":5.42,"h":5.42,"l":5.38,"n":52,"o":5.38,"t":"2026-10-20T14:20:00Z","v":2787,"vw":5.390458},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-20T14:25:00Z","v":317,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":20,"o":5.44,"t":"2026-10-20T14:30:00Z","v":860,"vw":5.44},{"c":5.435,"h":5.44,"l":5.42,"n":60,"o":5.4301,"t":"2026-10-20T14:35:00Z","v":6970,"vw":5.430232},{"c":5.44,"h":5.44,"l":5.435,"n":13,"o":5.435,"t":"2026-10-20T14:40:00Z","v":491,"vw":5.4375},{"c":5.45,"h":5.45,"l":5.45,"n":11,"o":5.45,"t":"2026-10-20T14:45:00Z","v":368,"vw":5.45},{"c":5.47,"h":5.475,"l":5.46,"n":33,"o":5.46,"t":"2026-10-20T14:50:00Z","v":1733,"vw":5.468998},{"c":5.48,"h":5.4899,"l":5.47,"n":70,"o":5.48,"t":"2026-10-20T14:55:00Z","v":4306,"vw":5.478177},{"c":5.48,"h":5.48,"l":5.48,"n":24,"o":5.48,"t":"2026-10-20T15:00:00Z","v":595,"vw":5.48},{"c":5.475,"h":5.485,"l":5.475,"n":51,"o":5.485,"t":"2026-10-20T15:05:00Z","v":2591,"vw":5.478502},{"c":5.43,"h":5.47,"l":5.43,"n":80,"o":5.47,"t":"2026-10-20T15:10:00Z","v":3849,"vw":5.44},{"c":5.47,"h":5.47,"l":5.43,"n":73,"o":5.43,"t":"2026-10-20T15:15:00Z","v":5246,"vw":5.448491},{"c":5.45,"h":5.475,"l":5.45,"n":15,"o":5.475,"t":"2026-10-20T15:20:00Z","v":1359,"vw":5.459698},{"c":5.44,"h":5.44,"l":5.44,"n":12,"o":5.44,"t":"2026-10-20T15:25:00Z","v":310,"vw":5.44},{"c":5.44,"h":5.44,"l":5.43,"n":34,"o":5.44,"t":"2026-10-20T15:30:00Z","v":2622,"vw":5.433673},{"c":5.45,"h":5.45,"l":5.445,"n":11,"o":5.445,"t":"2026-10-20T15:35:00Z","v":698,"vw":5.448698},{"c":5.46,"h":5.46,"l":5.455,"n":14,"o":5.455,"t":"2026-10-20T15:40:00Z","v":795,"vw":5.457432},{"c":5.49,"h":5.5,"l":5.46,"n":136,"o":5.46,"t":"2026-10-20T15:45:00Z","v":11909,"vw":5.473082},{"c":5.49,"h":5.49,"l":5.49,"n":11,"o":5.49,"t":"2026-10-20T15:50:00Z","v":346,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-20T15:55:00Z","v":112,"vw":5.49},{"c":5.46,"h":5.48,"l":5.46,"n":108,"o":5.48,"t":"2026-10-20T16:00:00Z","v":4707,"vw":5.470282},{"c":5.475,"h":5.485,"l":5.47,"n":51,"o":5.47,"t":"2026-10-20T16:05:00Z","v":4490,"vw":5.476583},{"c":5.47,"h":5.47,"l":5.47,"n":6,"o":5.47,"t":"2026-10-20T16:10:00Z","v":204,"vw":5.47},{"c":5.46,"h":5.47,"l":5.46,"n":24,"o":5.47,"t":"2026-10-20T16:15:00Z","v":716,"vw":5.465},{"c":5.465,"h":5.47,"l":5.45,"n":35,"o":5.45,"t":"2026-10-20T16:25:00Z","v":2163,"vw":5.46},{"c":5.475,"h":5.475,"l":5.465,"n":28,"o":5.465,"t":"2026-10-20T16:30:00Z","v":1645,"vw":5.47},{"c":5.475,"h":5.475,"l":5.475,"n":8,"o":5.475,"t":"2026-10-20T16:35:00Z","v":239,"vw":5.475},{"c":5.475,"h":5.475,"l":5.475,"n":4,"o":5.475,"t":"2026-10-20T16:40:00Z","v":111,"vw":5.475},{"c":5.475,"h":5.475,"l":5.4711,"n":9,"o":5.4711,"t":"2026-10-20T16:45:00Z","v":1246,"vw":5.47144},{"c":5.46,"h":5.49,"l":5.46,"n":224,"o":5.47,"t":"2026-10-20T16:50:00Z","v":17308,"vw":5.47328},{"c":5.455,"h":5.46,"l":5.455,"n":48,"o":5.46,"t":"2026-10-20T16:55:00Z","v":2185,"vw":5.458782},{"c":5.45,"h":5.455,"l":5.45,"n":10,"o":5.45,"t":"2026-10-20T17:00:00Z","v":1152,"vw":5.45224},{"c":5.44,"h":5.45,"l":5.44,"n":43,"o":5.45,"t":"2026-10-20T17:05:00Z","v":2911,"vw":5.448997},{"c":5.4613,"h":5.465,"l":5.45,"n":57,"o":5.45,"t":"2026-10-20T17:10:00Z","v":4119,"vw":5.456},{"c":5.475,"h":5.475,"l":5.465,"n":34,"o":5.465,"t":"2026-10-20T17:20:00Z","v":2684,"vw":5.469526},{"c":5.48,"h":5.48,"l":5.45,"n":69,"o":5.47,"t":"2026-10-20T17:25:00Z","v":8487,"vw":5.468384},{"c":5.475,"h":5.475,"l":5.47,"n":12,"o":5.47,"t":"2026-10-20T17:30:00Z","v":494,"vw":5.4725},{"c":5.475,"h":5.475,"l":5.475,"n":4,"o":5.475,"t":"2026-10-20T17:35:00Z","v":209,"vw":5.475},{"c":5.49,"h":5.49,"l":5.475,"n":37,"o":5.475,"t":"2026-10-20T17:40:00Z","v":2065,"vw":5.483083},{"c":5.495,"h":5.495,"l":5.495,"n":8,"o":5.495,"t":"2026-10-20T17:50:00Z","v":274,"vw":5.495},{"c":5.48,"h":5.49,"l":5.48,"n":48,"o":5.49,"t":"2026-10-20T17:55:00Z","v":2459,"vw":5.487634},{"c":5.47,"h":5.485,"l":5.47,"n":48,"o":5.485,"t":"2026-10-20T18:00:00Z","v":5862,"vw":5.482469},{"c":5.455,"h":5.47,"l":5.45,"n":60,"o":5.47,"t":"2026-10-20T18:05:00Z","v":5674,"vw":5.461729},{"c":5.46,"h":5.465,"l":5.445,"n":86,"o":5.45,"t":"2026-10-20T18:10:00Z","v":6444,"vw":5.456499},{"c":5.4512,"h":5.455,"l":5.4512,"n":18,"o":5.455,"t":"2026-10-20T18:15:00Z","v":1991,"vw":5.454741},{"c":5.445,"h":5.45,"l":5.44,"n":39,"o":5.45,"t":"2026-10-20T18:20:00Z","v":2692,"vw":5.446948},{"c":5.43,"h":5.44,"l":5.43,"n":33,"o":5.44,"t":"2026-10-20T18:25:00Z","v":3022,"vw":5.431905},{"c":5.43,"h":5.43,"l":5.43,"n":7,"o":5.43,"t":"2026-10-20T18:30:00Z","v":171,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-10-20T18:35:00Z","v":450,"vw":5.43},{"c":5.425,"h":5.4303,"l":5.42,"n":66,"o":5.43,"t":"2026-10-20T18:40:00Z","v":4519,"vw":5.427945},{"c":5.42,"h":5.42,"l":5.4,"n":176,"o":5.42,"t":"2026-10-20T18:45:00Z","v":19462,"vw":5.417012},{"c":5.4,"h":5.42,"l":5.4,"n":52,"o":5.42,"t":"2026-10-20T18:50:00Z","v":2178,"vw":5.416774},{"c":5.41,"h":5.415,"l":5.41,"n":40,"o":5.41,"t":"2026-10-20T18:55:00Z","v":1615,"vw":5.410572},{"c":5.415,"h":5.42,"l":5.4,"n":106,"o":5.4,"t":"2026-10-20T19:00:00Z","v":10641,"vw":5.407396},{"c":5.415,"h":5.415,"l":5.415,"n":6,"o":5.415,"t":"2026-10-20T19:05:00Z","v":253,"vw":5.415},{"c":5.4,"h":5.415,"l":5.395,"n":157,"o":5.41,"t":"2026-10-20T19:10:00Z","v":10280,"vw":5.404896},{"c":5.41,"h":5.42,"l":5.41,"n":82,"o":5.41,"t":"2026-10-20T19:15:00Z","v":5753,"vw":5.410426},{"c":5.42,"h":5.43,"l":5.41,"n":146,"o":5.41,"t":"2026-10-20T19:20:00Z","v":8884,"vw":5.421728},{"c":5.41,"h":5.43,"l":5.41,"n":146,"o":5.425,"t":"2026-10-20T19:25:00Z","v":11722,"vw":5.42643},{"c":5.41,"h":5.42,"l":5.41,"n":104,"o":5.415,"t":"2026-10-20T19:30:00Z","v":8755,"vw":5.416548},{"c":5.405,"h":5.405,"l":5.39,"n":200,"o":5.405,"t":"2026-10-20T19:35:00Z","v":10206,"vw":5.395591},{"c":5.325,"h":5.4,"l":5.315,"n":843,"o":5.4,"t":"2026-10-20T19:40:00Z","v":68714,"vw":5.352074},{"c":5.305,"h":5.32,"l":5.3,"n":204,"o":5.32,"t":"2026-10-20T19:45:00Z","v":7678,"vw":5.310069},{"c":5.31,"h":5.325,"l":5.29,"n":428,"o":5.3,"t":"2026-10-20T19:50:00Z","v":51891,"vw":5.309542},{"c":5.3325,"h":5.355,"l":5.3,"n":709,"o":5.302,"t":"2026-10-20T19:55:00Z","v":57975,"vw":5.325387},{"c":5.34,"h":5.34,"l":5.34,"n":16,"o":5.34,"t":"2026-10-20T20:00:00Z","v":118401,"vw":5.34},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-20T20:35:00Z","v":103,"vw":5.2},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-21T08:20:00Z","v":500,"vw":5.37},{"c":5.37,"h":5.47,"l":5.37,"n":18,"o":5.47,"t":"2026-10-21T13:30:00Z","v":3951,"vw":5.384703},{"c":5.305,"h":5.305,"l":5.275,"n":8,"o":5.29,"t":"2026-10-21T13:35:00Z","v":897,"vw":5.291535},{"c":5.22,"h":5.275,"l":5.22,"n":16,"o":5.24,"t":"2026-10-21T13:40:00Z","v":839,"vw":5.24564},{"c":5.2,"h":5.27,"l":5.19,"n":64,"o":5.26,"t":"2026-10-21T13:45:00Z","v":14525,"vw":5.247186},{"c":5.22,"h":5.23,"l":5.19,"n":62,"o":5.21,"t":"2026-10-21T13:50:00Z","v":3863,"vw":5.206387},{"c":5.215,"h":5.215,"l":5.215,"n":7,"o":5.215,"t":"2026-10-21T14:00:00Z","v":216,"vw":5.215},{"c":5.2,"h":5.215,"l":5.2,"n":46,"o":5.215,"t":"2026-10-21T14:05:00Z","v":1682,"vw":5.208643},{"c":5.19,"h":5.2084,"l":5.19,"n":32,"o":5.2084,"t":"2026-10-21T14:10:00Z","v":1413,"vw":5.199129},{"c":5.17,"h":5.22,"l":5.16,"n":334,"o":5.19,"t":"2026-10-21T14:15:00Z","v":13783,"vw":5.198339},{"c":5.175,"h":5.18,"l":5.16,"n":181,"o":5.17,"t":"2026-10-21T14:20:00Z","v":5632,"vw":5.172271},{"c":5.17,"h":5.175,"l":5.17,"n":25,"o":5.175,"t":"2026-10-21T14:25:00Z","v":602,"vw":5.172674},{"c":5.19,"h":5.19,"l":5.17,"n":53,"o":5.17,"t":"2026-10-21T14:30:00Z","v":2953,"vw":5.178221},{"c":5.23,"h":5.23,"l":5.19,"n":77,"o":5.2,"t":"2026-10-21T14:35:00Z","v":2825,"vw":5.202552},{"c":5.2,"h":5.2,"l":5.2,"n":14,"o":5.2,"t":"2026-10-21T14:40:00Z","v":652,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":11,"o":5.2,"t":"2026-10-21T14:45:00Z","v":194,"vw":5.2},{"c":5.185,"h":5.19,"l":5.185,"n":35,"o":5.19,"t":"2026-10-21T14:50:00Z","v":939,"vw":5.187288},{"c":5.18,"h":5.19,"l":5.18,"n":54,"o":5.19,"t":"2026-10-21T14:55:00Z","v":4096,"vw":5.185343},{"c":5.14,"h":5.17,"l":5.14,"n":82,"o":5.17,"t":"2026-10-21T15:00:00Z","v":3399,"vw":5.156798},{"c":5.14,"h":5.14,"l":5.14,"n":11,"o":5.14,"t":"2026-10-21T15:05:00Z","v":392,"vw":5.14},{"c":5.195,"h":5.195,"l":5.14,"n":208,"o":5.14,"t":"2026-10-21T15:10:00Z","v":54216,"vw":5.160231},{"c":5.16,"h":5.19,"l":5.16,"n":82,"o":5.19,"t":"2026-10-21T15:15:00Z","v":3618,"vw":5.178386},{"c":5.155,"h":5.16,"l":5.155,"n":69,"o":5.16,"t":"2026-10-21T15:25:00Z","v":3620,"vw":5.158341},{"c":5.16,"h":5.16,"l":5.1575,"n":21,"o":5.1575,"t":"2026-10-21T15:30:00Z","v":655,"vw":5.159167},{"c":5.145,"h":5.155,"l":5.145,"n":44,"o":5.155,"t":"2026-10-21T15:40:00Z","v":2074,"vw":5.149253},{"c":5.145,"h":5.145,"l":5.145,"n":9,"o":5.145,"t":"2026-10-21T15:45:00Z","v":364,"vw":5.145},{"c":5.145,"h":5.145,"l":5.135,"n":79,"o":5.14,"t":"2026-10-21T15:50:00Z","v":3626,"vw":5.139261},{"c":5.14,"h":5.145,"l":5.14,"n":16,"o":5.145,"t":"2026-10-21T15:55:00Z","v":577,"vw":5.143148},{"c":5.145,"h":5.145,"l":5.145,"n":7,"o":5.145,"t":"2026-10-21T16:00:00Z","v":262,"vw":5.145},{"c":5.145,"h":5.145,"l":5.145,"n":4,"o":5.145,"t":"2026-10-21T16:05:00Z","v":108,"vw":5.145},{"c":5.145,"h":5.145,"l":5.145,"n":17,"o":5.145,"t":"2026-10-21T16:10:00Z","v":516,"vw":5.145},{"c":5.14,"h":5.15,"l":5.135,"n":145,"o":5.145,"t":"2026-10-21T16:15:00Z","v":7327,"vw":5.143481},{"c":5.14,"h":5.145,"l":5.14,"n":35,"o":5.145,"t":"2026-10-21T16:20:00Z","v":1667,"vw":5.142466},{"c":5.13,"h":5.14,"l":5.12,"n":116,"o":5.14,"t":"2026-10-21T16:25:00Z","v":13003,"vw":5.134768},{"c":5.13,"h":5.13,"l":5.13,"n":16,"o":5.13,"t":"2026-10-21T16:30:00Z","v":663,"vw":5.13},{"c":5.115,"h":5.12,"l":5.0901,"n":123,"o":5.12,"t":"2026-10-21T16:35:00Z","v":9349,"vw":5.100774},{"c":5.1,"h":5.11,"l":5.1,"n":45,"o":5.11,"t":"2026-10-21T16:40:00Z","v":1279,"vw":5.102463},{"c":5.09,"h":5.1,"l":5.09,"n":17,"o":5.1,"t":"2026-10-21T16:45:00Z","v":610,"vw":5.095935},{"c":5.08,"h":5.095,"l":5.08,"n":76,"o":5.09,"t":"2026-10-21T16:50:00Z","v":3110,"vw":5.086824},{"c":5.075,"h":5.075,"l":5.075,"n":13,"o":5.075,"t":"2026-10-21T16:55:00Z","v":279,"vw":5.075},{"c":5.08,"h":5.085,"l":5.065,"n":227,"o":5.075,"t":"2026-10-21T17:00:00Z","v":51091,"vw":5.071292},{"c":5.095,"h":5.1,"l":5.09,"n":54,"o":5.09,"t":"2026-10-21T17:05:00Z","v":5215,"vw":5.092273},{"c":5.075,"h":5.09,"l":5.075,"n":70,"o":5.09,"t":"2026-10-21T17:10:00Z","v":2797,"vw":5.084567},{"c":5.07,"h":5.075,"l":5.07,"n":41,"o":5.07,"t":"2026-10-21T17:15:00Z","v":1602,"vw":5.071112},{"c":5.075,"h":5.075,"l":5.07,"n":34,"o":5.07,"t":"2026-10-21T17:20:00Z","v":1589,"vw":5.070942},{"c":5.095,"h":5.095,"l":5.065,"n":139,"o":5.07,"t":"2026-10-21T17:25:00Z","v":10975,"vw":5.079178},{"c":5.085,"h":5.105,"l":5.08,"n":135,"o":5.1,"t":"2026-10-21T17:30:00Z","v":9769,"vw":5.095492},{"c":5.125,"h":5.13,"l":5.085,"n":599,"o":5.085,"t":"2026-10-21T17:35:00Z","v":32963,"vw":5.102685},{"c":5.13,"h":5.14,"l":5.13,"n":44,"o":5.13,"t":"2026-10-21T17:40:00Z","v":2525,"vw":5.136394},{"c":5.14,"h":5.14,"l":5.13,"n":17,"o":5.1303,"t":"2026-10-21T17:45:00Z","v":2614,"vw":5.13126},{"c":5.135,"h":5.135,"l":5.13,"n":31,"o":5.135,"t":"2026-10-21T17:50:00Z","v":1246,"vw":5.134147},{"c":5.16,"h":5.16,"l":5.13,"n":80,"o":5.135,"t":"2026-10-21T17:55:00Z","v":4625,"vw":5.143655},{"c":5.16,"h":5.175,"l":5.16,"n":116,"o":5.16,"t":"2026-10-21T18:05:00Z","v":7847,"vw":5.166211},{"c":5.17,"h":5.17,"l":5.17,"n":18,"o":5.17,"t":"2026-10-21T18:10:00Z","v":1045,"vw":5.17},{"c":5.165,"h":5.175,"l":5.165,"n":61,"o":5.17,"t":"2026-10-21T18:20:00Z","v":3083,"vw":5.169903},{"c":5.19,"h":5.19,"l":5.17,"n":49,"o":5.17,"t":"2026-10-21T18:25:00Z","v":3717,"vw":5.174336},{"c":5.2,"h":5.2,"l":5.19,"n":41,"o":5.19,"t":"2026-10-21T18:30:00Z","v":1833,"vw":5.1975},{"c":5.21,"h":5.21,"l":5.205,"n":34,"o":5.205,"t":"2026-10-21T18:35:00Z","v":1377,"vw":5.2076},{"c":5.205,"h":5.215,"l":5.205,"n":48,"o":5.215,"t":"2026-10-21T18:40:00Z","v":4497,"vw":5.21},{"c":5.215,"h":5.225,"l":5.195,"n":213,"o":5.205,"t":"2026-10-21T18:45:00Z","v":16285,"vw":5.206841},{"c":5.205,"h":5.21,"l":5.205,"n":35,"o":5.21,"t":"2026-10-21T18:50:00Z","v":1524,"vw":5.209422},{"c":5.17,"h":5.205,"l":5.17,"n":77,"o":5.205,"t":"2026-10-21T18:55:00Z","v":13488,"vw":5.193617},{"c":5.17,"h":5.175,"l":5.15,"n":197,"o":5.175,"t":"2026-10-21T19:00:00Z","v":13452,"vw":5.164454},{"c":5.16,"h":5.175,"l":5.16,"n":115,"o":5.165,"t":"2026-10-21T19:05:00Z","v":3972,"vw":5.164335},{"c":5.145,"h":5.15,"l":5.14,"n":49,"o":5.15,"t":"2026-10-21T19:10:00Z","v":2436,"vw":5.141154},{"c":5.16,"h":5.16,"l":5.145,"n":54,"o":5.15,"t":"2026-10-21T19:15:00Z","v":3148,"vw":5.153315},{"c":5.18,"h":5.21,"l":5.165,"n":121,"o":5.165,"t":"2026-10-21T19:20:00Z","v":26613,"vw":5.196109},{"c":5.195,"h":5.195,"l":5.18,"n":62,"o":5.18,"t":"2026-10-21T19:25:00Z","v":4149,"vw":5.18835},{"c":5.21,"h":5.215,"l":5.195,"n":96,"o":5.2,"t":"2026-10-21T19:30:00Z","v":5648,"vw":5.207016},{"c":5.24,"h":5.24,"l":5.205,"n":101,"o":5.205,"t":"2026-10-21T19:35:00Z","v":4801,"vw":5.220727},{"c":5.23,"h":5.24,"l":5.23,"n":161,"o":5.23,"t":"2026-10-21T19:40:00Z","v":6195,"vw":5.230511},{"c":5.26,"h":5.26,"l":5.235,"n":111,"o":5.235,"t":"2026-10-21T19:45:00Z","v":5608,"vw":5.242934},{"c":5.245,"h":5.26,"l":5.245,"n":139,"o":5.26,"t":"2026-10-21T19:50:00Z","v":8419,"vw":5.252252},{"c":5.265,"h":5.27,"l":5.235,"n":486,"o":5.242,"t":"2026-10-21T19:55:00Z","v":36774,"vw":5.256675},{"c":5.27,"h":5.27,"l":5.27,"n":20,"o":5.27,"t":"2026-10-21T20:00:00Z","v":73740,"vw":5.27},{"c":5.0606,"h":5.0606,"l":5.0606,"n":1,"o":5.0606,"t":"2026-10-22T11:55:00Z","v":200,"vw":5.0606},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-22T13:25:00Z","v":105,"vw":5.25},{"c":5.25,"h":5.25,"l":5.24,"n":12,"o":5.25,"t":"2026-10-22T13:30:00Z","v":9991,"vw":5.247909},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-22T13:35:00Z","v":100,"vw":5.22},{"c":5.185,"h":5.185,"l":5.185,"n":3,"o":5.185,"t":"2026-10-22T13:40:00Z","v":148,"vw":5.185},{"c":5.235,"h":5.25,"l":5.235,"n":6,"o":5.25,"t":"2026-10-22T13:50:00Z","v":233,"vw":5.243304},{"c":5.3,"h":5.31,"l":5.235,"n":52,"o":5.235,"t":"2026-10-22T13:55:00Z","v":3778,"vw":5.276207},{"c":5.29,"h":5.29,"l":5.27,"n":25,"o":5.28,"t":"2026-10-22T14:00:00Z","v":4879,"vw":5.288957},{"c":5.25,"h":5.295,"l":5.25,"n":60,"o":5.29,"t":"2026-10-22T14:05:00Z","v":2514,"vw":5.276685},{"c":5.28,"h":5.28,"l":5.26,"n":35,"o":5.26,"t":"2026-10-22T14:10:00Z","v":1468,"vw":5.266008},{"c":5.28,"h":5.29,"l":5.28,"n":53,"o":5.29,"t":"2026-10-22T14:15:00Z","v":2687,"vw":5.28525},{"c":5.25,"h":5.27,"l":5.25,"n":23,"o":5.26,"t":"2026-10-22T14:20:00Z","v":991,"vw":5.258},{"c":5.23,"h":5.23,"l":5.23,"n":14,"o":5.23,"t":"2026-10-22T14:25:00Z","v":602,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":12,"o":5.23,"t":"2026-10-22T14:30:00Z","v":575,"vw":5.23},{"c":5.24,"h":5.24,"l":5.23,"n":53,"o":5.24,"t":"2026-10-22T14:35:00Z","v":2299,"vw":5.236914},{"c":5.27,"h":5.27,"l":5.25,"n":79,"o":5.25,"t":"2026-10-22T14:40:00Z","v":2962,"vw":5.258},{"c":5.26,"h":5.27,"l":5.26,"n":58,"o":5.27,"t":"2026-10-22T14:45:00Z","v":2618,"vw":5.267696},{"c":5.26,"h":5.27,"l":5.26,"n":47,"o":5.26,"t":"2026-10-22T14:50:00Z","v":1588,"vw":5.261078},{"c":5.26,"h":5.265,"l":5.25,"n":96,"o":5.25,"t":"2026-10-22T15:00:00Z","v":9650,"vw":5.25678},{"c":5.27,"h":5.285,"l":5.27,"n":63,"o":5.27,"t":"2026-10-22T15:05:00Z","v":3167,"vw":5.27408},{"c":5.27,"h":5.27,"l":5.27,"n":15,"o":5.27,"t":"2026-10-22T15:10:00Z","v":519,"vw":5.27},{"c":5.29,"h":5.29,"l":5.27,"n":31,"o":5.27,"t":"2026-10-22T15:15:00Z","v":1336,"vw":5.28},{"c":5.3,"h":5.3,"l":5.29,"n":46,"o":5.29,"t":"2026-10-22T15:20:00Z","v":1569,"vw":5.298733},{"c":5.315,"h":5.315,"l":5.29,"n":72,"o":5.3,"t":"2026-10-22T15:30:00Z","v":2651,"vw":5.307104},{"c":5.315,"h":5.315,"l":5.315,"n":4,"o":5.315,"t":"2026-10-22T15:35:00Z","v":202,"vw":5.315},{"c":5.3,"h":5.315,"l":5.295,"n":84,"o":5.3,"t":"2026-10-22T15:40:00Z","v":25594,"vw":5.29611},{"c":5.31,"h":5.31,"l":5.305,"n":16,"o":5.305,"t":"2026-10-22T15:45:00Z","v":609,"vw":5.3075},{"c":5.33,"h":5.34,"l":5.31,"n":108,"o":5.31,"t":"2026-10-22T15:50:00Z","v":5967,"vw":5.323709},{"c":5.335,"h":5.35,"l":5.33,"n":71,"o":5.34,"t":"2026-10-22T15:55:00Z","v":3011,"vw":5.341875},{"c":5.3466,"h":5.35,"l":5.34,"n":18,"o":5.34,"t":"2026-10-22T16:00:00Z","v":3237,"vw":5.343606},{"c":5.35,"h":5.355,"l":5.35,"n":38,"o":5.35,"t":"2026-10-22T16:05:00Z","v":1615,"vw":5.350794},{"c":5.35,"h":5.35,"l":5.35,"n":11,"o":5.35,"t":"2026-10-22T16:10:00Z","v":519,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-22T16:15:00Z","v":106,"vw":5.35},{"c":5.36,"h":5.36,"l":5.35,"n":37,"o":5.35,"t":"2026-10-22T16:20:00Z","v":1677,"vw":5.356667},{"c":5.37,"h":5.38,"l":5.36,"n":36,"o":5.37,"t":"2026-10-22T16:25:00Z","v":3695,"vw":5.363842},{"c":5.36,"h":5.36,"l":5.36,"n":28,"o":5.36,"t":"2026-10-22T16:30:00Z","v":1634,"vw":5.36},{"c":5.36,"h":5.36,"l":5.34,"n":71,"o":5.36,"t":"2026-10-22T16:35:00Z","v":4468,"vw":5.349049},{"c":5.36,"h":5.36,"l":5.36,"n":21,"o":5.36,"t":"2026-10-22T16:40:00Z","v":1008,"vw":5.36},{"c":5.375,"h":5.375,"l":5.355,"n":44,"o":5.355,"t":"2026-10-22T16:45:00Z","v":1593,"vw":5.362318},{"c":5.38,"h":5.39,"l":5.375,"n":54,"o":5.375,"t":"2026-10-22T16:50:00Z","v":2773,"vw":5.379726},{"c":5.39,"h":5.39,"l":5.38,"n":25,"o":5.38,"t":"2026-10-22T16:55:00Z","v":1208,"vw":5.383333},{"c":5.38,"h":5.38,"l":5.365,"n":54,"o":5.38,"t":"2026-10-22T17:00:00Z","v":2928,"vw":5.376119},{"c":5.38,"h":5.39,"l":5.38,"n":46,"o":5.385,"t":"2026-10-22T17:05:00Z","v":2578,"vw":5.385},{"c":5.3589,"h":5.38,"l":5.355,"n":37,"o":5.375,"t":"2026-10-22T17:10:00Z","v":3144,"vw":5.366858},{"c":5.35,"h":5.35,"l":5.35,"n":23,"o":5.35,"t":"2026-10-22T17:15:00Z","v":1121,"vw":5.35},{"c":5.31,"h":5.34,"l":5.31,"n":59,"o":5.34,"t":"2026-10-22T17:20:00Z","v":5025,"vw":5.331469},{"c":5.31,"h":5.31,"l":5.31,"n":16,"o":5.31,"t":"2026-10-22T17:25:00Z","v":1089,"vw":5.31},{"c":5.3083,"h":5.31,"l":5.3083,"n":21,"o":5.31,"t":"2026-10-22T17:30:00Z","v":1002,"vw":5.309707},{"c":5.31,"h":5.31,"l":5.31,"n":20,"o":5.31,"t":"2026-10-22T17:35:00Z","v":1644,"vw":5.31},{"c":5.33,"h":5.33,"l":5.31,"n":54,"o":5.31,"t":"2026-10-22T17:40:00Z","v":4428,"vw":5.316773},{"c":5.31,"h":5.33,"l":5.31,"n":76,"o":5.33,"t":"2026-10-22T17:45:00Z","v":4136,"vw":5.317718},{"c":5.3,"h":5.3,"l":5.3,"n":26,"o":5.3,"t":"2026-10-22T17:50:00Z","v":2023,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":14,"o":5.3,"t":"2026-10-22T17:55:00Z","v":870,"vw":5.3},{"c":5.265,"h":5.3,"l":5.265,"n":86,"o":5.3,"t":"2026-10-22T18:00:00Z","v":4251,"vw":5.278883},{"c":5.27,"h":5.27,"l":5.27,"n":23,"o":5.27,"t":"2026-10-22T18:05:00Z","v":1406,"vw":5.27},{"c":5.29,"h":5.295,"l":5.27,"n":42,"o":5.27,"t":"2026-10-22T18:10:00Z","v":3251,"vw":5.28591},{"c":5.33,"h":5.33,"l":5.28,"n":100,"o":5.29,"t":"2026-10-22T18:15:00Z","v":5420,"vw":5.295947},{"c":5.33,"h":5.33,"l":5.32,"n":104,"o":5.33,"t":"2026-10-22T18:20:00Z","v":4985,"vw":5.324952},{"c":5.31,"h":5.32,"l":5.31,"n":34,"o":5.32,"t":"2026-10-22T18:25:00Z","v":1763,"vw":5.315507},{"c":5.3,"h":5.305,"l":5.295,"n":54,"o":5.3,"t":"2026-10-22T18:30:00Z","v":2793,"vw":5.299757},{"c":5.29,"h":5.3,"l":5.29,"n":37,"o":5.3,"t":"2026-10-22T18:35:00Z","v":2514,"vw":5.294063},{"c":5.31,"h":5.31,"l":5.29,"n":37,"o":5.29,"t":"2026-10-22T18:40:00Z","v":2620,"vw":5.299546},{"c":5.35,"h":5.35,"l":5.31,"n":38,"o":5.312,"t":"2026-10-22T18:45:00Z","v":3250,"vw":5.320164},{"c":5.35,"h":5.36,"l":5.35,"n":35,"o":5.35,"t":"2026-10-22T18:50:00Z","v":1496,"vw":5.352222},{"c":5.34,"h":5.36,"l":5.34,"n":63,"o":5.36,"t":"2026-10-22T18:55:00Z","v":2651,"vw":5.347229},{"c":5.34,"h":5.34,"l":5.335,"n":40,"o":5.335,"t":"2026-10-22T19:00:00Z","v":3622,"vw":5.338492},{"c":5.36,"h":5.36,"l":5.35,"n":122,"o":5.35,"t":"2026-10-22T19:05:00Z","v":6550,"vw":5.35323},{"c":5.365,"h":5.365,"l":5.355,"n":56,"o":5.365,"t":"2026-10-22T19:10:00Z","v":3153,"vw":5.36119},{"c":5.35,"h":5.365,"l":5.34,"n":75,"o":5.365,"t":"2026-10-22T19:15:00Z","v":3115,"vw":5.35811},{"c":5.37,"h":5.37,"l":5.355,"n":43,"o":5.355,"t":"2026-10-22T19:20:00Z","v":1727,"vw":5.365376},{"c":5.355,"h":5.37,"l":5.35,"n":62,"o":5.37,"t":"2026-10-22T19:25:00Z","v":4745,"vw":5.358997},{"c":5.355,"h":5.355,"l":5.355,"n":33,"o":5.355,"t":"2026-10-22T19:30:00Z","v":712,"vw":5.355},{"c":5.36,"h":5.36,"l":5.355,"n":38,"o":5.355,"t":"2026-10-22T19:35:00Z","v":1675,"vw":5.355349},{"c":5.335,"h":5.355,"l":5.33,"n":126,"o":5.355,"t":"2026-10-22T19:40:00Z","v":5353,"vw":5.343448},{"c":5.375,"h":5.375,"l":5.335,"n":172,"o":5.335,"t":"2026-10-22T19:45:00Z","v":7336,"vw":5.350112},{"c":5.38,"h":5.39,"l":5.38,"n":147,"o":5.38,"t":"2026-10-22T19:50:00Z","v":5659,"vw":5.383868},{"c":5.4,"h":5.4,"l":5.38,"n":573,"o":5.39,"t":"2026-10-22T19:55:00Z","v":31191,"vw":5.392564},{"c":5.46,"h":5.46,"l":5.4,"n":39,"o":5.4,"t":"2026-10-22T20:00:00Z","v":89808,"vw":5.401117},{"c":5.44,"h":5.45,"l":5.44,"n":8,"o":5.45,"t":"2026-10-22T20:05:00Z","v":1500,"vw":5.443789},{"c":5.4,"h":5.44,"l":5.4,"n":7,"o":5.44,"t":"2026-10-22T20:10:00Z","v":1100,"vw":5.427414}],"history":[{"c":16.82,"h":17.17,"l":16.68,"n":5399,"o":17.14,"t":"2024-10-21T04:00:00Z","v":528727,"vw":16.843379},{"c":16.19,"h":16.78,"l":16.17,"n":5510,"o":16.78,"t":"2024-10-22T04:00:00Z","v":374734,"vw":16.34694},{"c":15.73,"h":16.15,"l":15.38,"n":8595,"o":16.1,"t":"2024-10-23T04:00:00Z","v":632810,"vw":15.711666},{"c":15.8,"h":15.86,"l":15.17,"n":11264,"o":15.86,"t":"2024-10-24T04:00:00Z","v":933452,"vw":15.53223},{"c":15.33,"h":15.86,"l":15.29,"n":6967,"o":15.86,"t":"2024-10-25T04:00:00Z","v":395399,"vw":15.46024},{"c":15.54,"h":15.81,"l":15.49,"n":6871,"o":15.59,"t":"2024-10-28T04:00:00Z","v":469752,"vw":15.607306},{"c":14.99,"h":15.45,"l":14.94,"n":7090,"o":15.41,"t":"2024-10-29T04:00:00Z","v":492297,"vw":15.091127},{"c":15.27,"h":15.51,"l":14.95,"n":8126,"o":14.95,"t":"2024-10-30T04:00:00Z","v":477344,"vw":15.253456},{"c":14.99,"h":15.39,"l":14.98,"n":6107,"o":15.33,"t":"2024-10-31T04:00:00Z","v":356330,"vw":15.113054},{"c":15.4,"h":15.44,"l":15.09,"n":7704,"o":15.14,"t":"2024-11-01T04:00:00Z","v":374670,"vw":15.33435},{"c":15.18,"h":15.59,"l":15.15,"n":6236,"o":15.35,"t":"2024-11-04T05:00:00Z","v":296523,"vw":15.286484},{"c":15.32,"h":15.3566,"l":14.94,"n":10356,"o":14.99,"t":"2024-11-05T05:00:00Z","v":531898,"vw":15.258449},{"c":16.66,"h":16.87,"l":16.13,"n":12082,"o":16.58,"t":"2024-11-06T05:00:00Z","v":1056871,"vw":16.554963},{"c":16.44,"h":16.7899,"l":16.34,"n":7732,"o":16.62,"t":"2024-11-07T05:00:00Z","v":501337,"vw":16.523372},{"c":15.67,"h":16.27,"l":15.335,"n":26029,"o":15.6,"t":"2024-11-08T05:00:00Z","v":1332388,"vw":15.770128},{"c":17.82,"h":17.95,"l":16.6,"n":20887,"o":16.83,"t":"2024-11-11T05:00:00Z","v":1175848,"vw":17.519432},{"c":17.55,"h":18.06,"l":17.04,"n":13742,"o":17.31,"t":"2024-11-12T05:00:00Z","v":987159,"vw":17.614187},{"c":17.2,"h":17.79,"l":17.02,"n":13118,"o":17.58,"t":"2024-11-13T05:00:00Z","v":896530,"vw":17.25713},{"c":17.29,"h":17.51,"l":17.015,"n":8442,"o":17.34,"t":"2024-11-14T05:00:00Z","v":585411,"vw":17.215257},{"c":17.72,"h":17.92,"l":17.41,"n":11200,"o":17.49,"t":"2024-11-15T05:00:00Z","v":759686,"vw":17.7017},{"c":18.04,"h":18.5,"l":17.7,"n":12028,"o":17.7,"t":"2024-11-18T05:00:00Z","v":737867,"vw":18.231632},{"c":17.94,"h":18.08,"l":17.73,"n":9593,"o":17.74,"t":"2024-11-19T05:00:00Z","v":557538,"vw":17.943045},{"c":17.59,"h":18.1,"l":17.35,"n":7633,"o":17.88,"t":"2024-11-20T05:00:00Z","v":472254,"vw":17.588461},{"c":18,"h":18.12,"l":17.56,"n":7246,"o":17.73,"t":"2024-11-21T05:00:00Z","v":368537,"vw":17.930272},{"c":18.05,"h":18.165,"l":17.89,"n":7105,"o":18.15,"t":"2024-11-22T05:00:00Z","v":349764,"vw":18.003103},{"c":18.78,"h":18.96,"l":18.25,"n":8011,"o":18.29,"t":"2024-11-25T05:00:00Z","v":576314,"vw":18.779484},{"c":18.17,"h":18.51,"l":18.055,"n":8578,"o":18.51,"t":"2024-11-26T05:00:00Z","v":433751,"vw":18.199612},{"c":18.39,"h":18.82,"l":18.25,"n":5890,"o":18.26,"t":"2024-11-27T05:00:00Z","v":311356,"vw":18.413451},{"c":18.42,"h":18.595,"l":18.245,"n":4466,"o":18.55,"t":"2024-11-29T05:00:00Z","v":240683,"vw":18.465348},{"c":19.3,"h":19.48,"l":18.39,"n":9308,"o":18.54,"t":"2024-12-02T05:00:00Z","v":613899,"vw":19.222542},{"c":19,"h":19.46,"l":18.915,"n":10348,"o":19.33,"t":"2024-12-03T05:00:00Z","v":546622,"vw":19.048728},{"c":18.35,"h":19.02,"l":18.13,"n":10225,"o":18.99,"t":"2024-12-04T05:00:00Z","v":536860,"vw":18.346766},{"c":17.66,"h":18.42,"l":17.62,"n":12214,"o":18.24,"t":"2024-12-05T05:00:00Z","v":641745,"vw":17.935799},{"c":17.98,"h":18.13,"l":17.65,"n":5791,"o":17.86,"t":"2024-12-06T05:00:00Z","v":302779,"vw":17.965017},{"c":18.59,"h":19.24,"l":18.285,"n":11009,"o":18.32,"t":"2024-12-09T05:00:00Z","v":684711,"vw":18.826853},{"c":18,"h":18.69,"l":17.75,"n":9842,"o":18.58,"t":"2024-12-10T05:00:00Z","v":534524,"vw":18.123464},{"c":17.6,"h":18.23,"l":17.505,"n":6416,"o":18.1,"t":"2024-12-11T05:00:00Z","v":349736,"vw":17.656226},{"c":17.46,"h":17.665,"l":17.28,"n":7145,"o":17.63,"t":"2024-12-12T05:00:00Z","v":278918,"vw":17.435053},{"c":17.38,"h":17.69,"l":17.04,"n":8249,"o":17.31,"t":"2024-12-13T05:00:00Z","v":557242,"vw":17.411526},{"c":17.07,"h":17.37,"l":17.02,"n":7103,"o":17.32,"t":"2024-12-16T05:00:00Z","v":395152,"vw":17.125729},{"c":16.82,"h":17.3,"l":16.8,"n":7634,"o":17.02,"t":"2024-12-17T05:00:00Z","v":792553,"vw":17.063283},{"c":15.89,"h":17.07,"l":15.84,"n":11143,"o":16.98,"t":"2024-12-18T05:00:00Z","v":613993,"vw":16.293783},{"c":15.5,"h":16.25,"l":15.42,"n":11978,"o":16.09,"t":"2024-12-19T05:00:00Z","v":825751,"vw":15.623357},{"c":15.54,"h":15.74,"l":15.12,"n":10172,"o":15.2,"t":"2024-12-20T05:00:00Z","v":857201,"vw":15.511442},{"c":15.57,"h":15.86,"l":15.42,"n":7692,"o":15.43,"t":"2024-12-23T05:00:00Z","v":389763,"vw":15.555303},{"c":15.7,"h":15.7797,"l":15.42,"n":2992,"o":15.63,"t":"2024-12-24T05:00:00Z","v":163337,"vw":15.6651},{"c":15.92,"h":15.99,"l":15.53,"n":5656,"o":15.53,"t":"2024-12-26T05:00:00Z","v":266565,"vw":15.8577},{"c":15.67,"h":15.96,"l":15.425,"n":6335,"o":15.75,"t":"2024-12-27T05:00:00Z","v":424571,"vw":15.681377},{"c":15.32,"h":15.57,"l":15.1901,"n":6981,"o":15.54,"t":"2024-12-30T05:00:00Z","v":415432,"vw":15.371205},{"c":15.79,"h":15.87,"l":15.4,"n":6448,"o":15.4,"t":"2024-12-31T05:00:00Z","v":423827,"vw":15.764163},{"c":15.27,"h":16,"l":15.12,"n":6101,"o":15.82,"t":"2025-01-02T05:00:00Z","v":330303,"vw":15.346232},{"c":15.33,"h":15.41,"l":15.09,"n":5443,"o":15.38,"t":"2025-01-03T05:00:00Z","v":396735,"vw":15.293832},{"c":15.29,"h":15.88,"l":15.27,"n":6963,"o":15.51,"t":"2025-01-06T05:00:00Z","v":381323,"vw":15.43767},{"c":15.23,"h":15.6,"l":15.04,"n":6909,"o":15.3,"t":"2025-01-07T05:00:00Z","v":464298,"vw":15.275069},{"c":14.69,"h":15.135,"l":14.64,"n":7680,"o":15.02,"t":"2025-01-08T05:00:00Z","v":436254,"vw":14.74662},{"c":14.68,"h":14.7,"l":14.07,"n":8237,"o":14.12,"t":"2025-01-10T05:00:00Z","v":507903,"vw":14.489845},{"c":15.13,"h":15.16,"l":14.55,"n":4646,"o":14.55,"t":"2025-01-13T05:00:00Z","v":279474,"vw":15.019347},{"c":14.92,"h":15.28,"l":14.68,"n":6066,"o":15.2,"t":"2025-01-14T05:00:00Z","v":362552,"vw":14.922606},{"c":15.09,"h":15.36,"l":15.08,"n":5111,"o":15.36,"t":"2025-01-15T05:00:00Z","v":268496,"vw":15.165388},{"c":14.75,"h":14.945,"l":14.45,"n":8192,"o":14.86,"t":"2025-01-16T05:00:00Z","v":525106,"vw":14.756649},{"c":14.5,"h":14.95,"l":14.42,"n":7936,"o":14.95,"t":"2025-01-17T05:00:00Z","v":553340,"vw":14.568104},{"c":15.22,"h":15.25,"l":14.585,"n":7866,"o":14.68,"t":"2025-01-21T05:00:00Z","v":421872,"vw":15.089164},{"c":14.93,"h":15.165,"l":14.835,"n":10240,"o":15.07,"t":"2025-01-22T05:00:00Z","v":543879,"vw":14.970035},{"c":14.85,"h":15.24,"l":14.71,"n":5890,"o":14.87,"t":"2025-01-23T05:00:00Z","v":407090,"vw":14.908043},{"c":14.57,"h":14.96,"l":14.52,"n":7274,"o":14.83,"t":"2025-01-24T05:00:00Z","v":417596,"vw":14.740197},{"c":14.46,"h":14.79,"l":14.27,"n":8580,"o":14.63,"t":"2025-01-27T05:00:00Z","v":488615,"vw":14.43164},{"c":14.31,"h":14.65,"l":14.3,"n":6177,"o":14.5,"t":"2025-01-28T05:00:00Z","v":292852,"vw":14.37742},{"c":14.28,"h":14.47,"l":13.96,"n":7522,"o":14.23,"t":"2025-01-29T05:00:00Z","v":539546,"vw":14.183348},{"c":14.5,"h":14.61,"l":14.18,"n":6314,"o":14.41,"t":"2025-01-30T05:00:00Z","v":323223,"vw":14.435594},{"c":13.95,"h":14.49,"l":13.875,"n":8256,"o":14.31,"t":"2025-01-31T05:00:00Z","v":502328,"vw":14.087385},{"c":13.51,"h":13.9,"l":13.32,"n":10677,"o":13.6,"t":"2025-02-03T05:00:00Z","v":704781,"vw":13.565951},{"c":14.03,"h":14.17,"l":13.53,"n":5378,"o":13.53,"t":"2025-02-04T05:00:00Z","v":334839,"vw":13.963277},{"c":13.98,"h":14.2,"l":13.81,"n":5461,"o":14.02,"t":"2025-02-05T05:00:00Z","v":388719,"vw":13.975993},{"c":13.97,"h":14.36,"l":13.9,"n":5280,"o":14.1,"t":"2025-02-06T05:00:00Z","v":397607,"vw":14.07397},{"c":13.64,"h":13.97,"l":13.52,"n":5846,"o":13.97,"t":"2025-02-07T05:00:00Z","v":426959,"vw":13.63682},{"c":13.98,"h":14.08,"l":13.64,"n":5237,"o":13.78,"t":"2025-02-10T05:00:00Z","v":301822,"vw":13.934246},{"c":14.03,"h":14.04,"l":13.82,"n":5239,"o":13.93,"t":"2025-02-11T05:00:00Z","v":388837,"vw":13.952846},{"c":14.18,"h":14.42,"l":13.7848,"n":7766,"o":13.81,"t":"2025-02-12T05:00:00Z","v":370348,"vw":14.219139},{"c":14.21,"h":14.4,"l":14.2,"n":4780,"o":14.35,"t":"2025-02-13T05:00:00Z","v":270565,"vw":14.261072},{"c":14.43,"h":14.92,"l":14.39,"n":6385,"o":14.39,"t":"2025-02-14T05:00:00Z","v":454317,"vw":14.622428},{"c":14.82,"h":14.99,"l":14.38,"n":5049,"o":14.43,"t":"2025-02-18T05:00:00Z","v":379886,"vw":14.793804},{"c":14.66,"h":14.86,"l":14.49,"n":5942,"o":14.58,"t":"2025-02-19T05:00:00Z","v":510178,"vw":14.681125},{"c":15.15,"h":16.6323,"l":14.76,"n":13245,"o":16.1,"t":"2025-02-20T05:00:00Z","v":1042576,"vw":15.211947},{"c":15.09,"h":15.54,"l":15,"n":9534,"o":15.32,"t":"2025-02-21T05:00:00Z","v":791829,"vw":15.185991},{"c":14.65,"h":15.31,"l":14.63,"n":9229,"o":15.15,"t":"2025-02-24T05:00:00Z","v":732377,"vw":14.903384},{"c":14.6,"h":15.06,"l":14.53,"n":13653,"o":14.82,"t":"2025-02-25T05:00:00Z","v":1225519,"vw":14.650473},{"c":14.23,"h":14.68,"l":13.86,"n":9416,"o":14.57,"t":"2025-02-26T05:00:00Z","v":646457,"vw":14.178647},{"c":14.11,"h":14.292,"l":13.91,"n":9251,"o":14.14,"t":"2025-02-27T05:00:00Z","v":1050904,"vw":14.05484},{"c":13.98,"h":14.28,"l":13.78,"n":8454,"o":14.1,"t":"2025-02-28T05:00:00Z","v":700837,"vw":14.004844},{"c":13.18,"h":14.19,"l":13.06,"n":9913,"o":14.19,"t":"2025-03-03T05:00:00Z","v":729735,"vw":13.436666},{"c":12.84,"h":13.095,"l":12.56,"n":10011,"o":13.02,"t":"2025-03-04T05:00:00Z","v":706402,"vw":12.851378},{"c":13.54,"h":13.76,"l":12.9,"n":9157,"o":12.98,"t":"2025-03-05T05:00:00Z","v":714267,"vw":13.440462},{"c":13.94,"h":14.045,"l":13.38,"n":5899,"o":13.38,"t":"2025-03-06T05:00:00Z","v":448343,"vw":13.808925},{"c":13.78,"h":14.02,"l":13.585,"n":5962,"o":13.83,"t":"2025-03-07T05:00:00Z","v":365010,"vw":13.802954},{"c":13.38,"h":14.127,"l":13.06,"n":10576,"o":13.78,"t":"2025-03-10T04:00:00Z","v":885651,"vw":13.508893},{"c":13.29,"h":13.47,"l":12.98,"n":9537,"o":13.46,"t":"2025-03-11T04:00:00Z","v":667793,"vw":13.252977},{"c":13.05,"h":13.41,"l":12.93,"n":8022,"o":13.33,"t":"2025-03-12T04:00:00Z","v":501848,"vw":13.074751},{"c":12.74,"h":13.235,"l":12.51,"n":8356,"o":13.04,"t":"2025-03-13T04:00:00Z","v":616509,"vw":12.74437},{"c":13.16,"h":13.3,"l":12.93,"n":10276,"o":13.05,"t":"2025-03-14T04:00:00Z","v":935117,"vw":13.155454},{"c":13.47,"h":13.59,"l":12.95,"n":6556,"o":12.95,"t":"2025-03-17T04:00:00Z","v":566579,"vw":13.415048},{"c":13.76,"h":13.83,"l":13.36,"n":8100,"o":13.48,"t":"2025-03-18T04:00:00Z","v":785219,"vw":13.575671},{"c":13.86,"h":13.91,"l":13.51,"n":8534,"o":13.67,"t":"2025-03-19T04:00:00Z","v":614704,"vw":13.763705},{"c":13.83,"h":13.93,"l":13.58,"n":6232,"o":13.74,"t":"2025-03-20T04:00:00Z","v":473753,"vw":13.791},{"c":13.45,"h":13.68,"l":13.06,"n":7872,"o":13.53,"t":"2025-03-21T04:00:00Z","v":1012444,"vw":13.404317},{"c":13.7,"h":13.85,"l":13.62,"n":7215,"o":13.63,"t":"2025-03-24T04:00:00Z","v":401567,"vw":13.719814},{"c":13.38,"h":13.81,"l":13.37,"n":6135,"o":13.67,"t":"2025-03-25T04:00:00Z","v":275676,"vw":13.454403},{"c":13.43,"h":13.59,"l":13.24,"n":4783,"o":13.28,"t":"2025-03-26T04:00:00Z","v":274061,"vw":13.409356},{"c":13.47,"h":13.52,"l":13.145,"n":4658,"o":13.35,"t":"2025-03-27T04:00:00Z","v":359143,"vw":13.424977},{"c":12.94,"h":13.42,"l":12.83,"n":5898,"o":13.35,"t":"2025-03-28T04:00:00Z","v":389359,"vw":12.956125},{"c":12.93,"h":13.02,"l":12.625,"n":6278,"o":12.71,"t":"2025-03-31T04:00:00Z","v":588732,"vw":12.893184},{"c":12.65,"h":12.97,"l":12.52,"n":9239,"o":12.89,"t":"2025-04-01T04:00:00Z","v":682039,"vw":12.645328},{"c":12.57,"h":12.6,"l":12.08,"n":7683,"o":12.26,"t":"2025-04-02T04:00:00Z","v":580478,"vw":12.465743},{"c":11.97,"h":12.2125,"l":11.45,"n":16334,"o":11.93,"t":"2025-04-03T04:00:00Z","v":1210894,"vw":11.918424},{"c":11.47,"h":11.65,"l":10.87,"n":14733,"o":11.37,"t":"2025-04-04T04:00:00Z","v":1000096,"vw":11.33186},{"c":11.57,"h":12.07,"l":10.685,"n":13184,"o":10.86,"t":"2025-04-07T04:00:00Z","v":1085647,"vw":11.457416},{"c":10.76,"h":11.97,"l":10.65,"n":12338,"o":11.96,"t":"2025-04-08T04:00:00Z","v":928026,"vw":10.988843},{"c":12.08,"h":12.27,"l":10.495,"n":16100,"o":10.6,"t":"2025-04-09T04:00:00Z","v":1300237,"vw":11.648346},{"c":11.29,"h":11.68,"l":10.83,"n":7928,"o":11.68,"t":"2025-04-10T04:00:00Z","v":556719,"vw":11.190958},{"c":11.69,"h":11.76,"l":11.1517,"n":7112,"o":11.3,"t":"2025-04-11T04:00:00Z","v":462041,"vw":11.548503},{"c":11.76,"h":11.88,"l":11.41,"n":6114,"o":11.82,"t":"2025-04-14T04:00:00Z","v":359994,"vw":11.691044},{"c":11.73,"h":11.79,"l":11.51,"n":6761,"o":11.57,"t":"2025-04-15T04:00:00Z","v":452099,"vw":11.709778},{"c":11.72,"h":11.88,"l":11.54,"n":7739,"o":11.75,"t":"2025-04-16T04:00:00Z","v":467266,"vw":11.706555},{"c":11.91,"h":12.04,"l":11.71,"n":6523,"o":11.71,"t":"2025-04-17T04:00:00Z","v":445658,"vw":11.899202},{"c":11.89,"h":11.9,"l":11.64,"n":5836,"o":11.85,"t":"2025-04-21T04:00:00Z","v":376833,"vw":11.815077},{"c":12.19,"h":12.21,"l":11.795,"n":7371,"o":12.14,"t":"2025-04-22T04:00:00Z","v":502510,"vw":12.093266},{"c":12.23,"h":12.84,"l":12.1101,"n":5861,"o":12.65,"t":"2025-04-23T04:00:00Z","v":414255,"vw":12.27964},{"c":12.22,"h":12.235,"l":11.56,"n":6891,"o":11.84,"t":"2025-04-24T04:00:00Z","v":511749,"vw":12.111193},{"c":12.03,"h":12.115,"l":11.785,"n":5201,"o":12.04,"t":"2025-04-25T04:00:00Z","v":346339,"vw":11.955066},{"c":12.12,"h":12.34,"l":11.97,"n":7759,"o":12.02,"t":"2025-04-28T04:00:00Z","v":399832,"vw":12.097673},{"c":12.33,"h":12.37,"l":12.09,"n":7289,"o":12.12,"t":"2025-04-29T04:00:00Z","v":379317,"vw":12.284489},{"c":12.04,"h":12.172,"l":11.82,"n":5857,"o":12.15,"t":"2025-04-30T04:00:00Z","v":385186,"vw":12.011118},{"c":11.96,"h":12.2,"l":11.835,"n":4217,"o":11.97,"t":"2025-05-01T04:00:00Z","v":275208,"vw":12.0173},{"c":12.2,"h":12.485,"l":11.94,"n":5939,"o":12.04,"t":"2025-05-02T04:00:00Z","v":384663,"vw":12.252548},{"c":12.01,"h":12.29,"l":11.9,"n":5907,"o":12.01,"t":"2025-05-05T04:00:00Z","v":387396,"vw":12.063442},{"c":11.47,"h":12,"l":11.44,"n":9339,"o":11.86,"t":"2025-05-06T04:00:00Z","v":674522,"vw":11.618061},{"c":11.23,"h":11.59,"l":11.04,"n":12123,"o":11.59,"t":"2025-05-07T04:00:00Z","v":780554,"vw":11.206905},{"c":10.03,"h":10.88,"l":9.59,"n":18171,"o":10.03,"t":"2025-05-08T04:00:00Z","v":1278839,"vw":10.196873},{"c":10.45,"h":10.48,"l":10.05,"n":12828,"o":10.21,"t":"2025-05-09T04:00:00Z","v":905181,"vw":10.328214},{"c":10.67,"h":11.43,"l":10.67,"n":12833,"o":10.95,"t":"2025-05-12T04:00:00Z","v":957926,"vw":10.871036},{"c":11.14,"h":11.29,"l":10.69,"n":18892,"o":10.82,"t":"2025-05-13T04:00:00Z","v":1896990,"vw":11.095116},{"c":11.35,"h":11.705,"l":11.13,"n":13552,"o":11.44,"t":"2025-05-14T04:00:00Z","v":1425863,"vw":11.275758},{"c":11.14,"h":11.24,"l":10.865,"n":12930,"o":11.21,"t":"2025-05-15T04:00:00Z","v":790222,"vw":11.079242},{"c":11.35,"h":11.38,"l":11.09,"n":10890,"o":11.15,"t":"2025-05-16T04:00:00Z","v":945284,"vw":11.295345},{"c":11.12,"h":11.252,"l":11.03,"n":9621,"o":11.16,"t":"2025-05-19T04:00:00Z","v":764459,"vw":11.114361},{"c":11.5,"h":11.52,"l":11.04,"n":8283,"o":11.12,"t":"2025-05-20T04:00:00Z","v":724590,"vw":11.387323},{"c":11.1,"h":11.49,"l":11.09,"n":7376,"o":11.34,"t":"2025-05-21T04:00:00Z","v":744649,"vw":11.250246},{"c":10.9,"h":11.01,"l":10.86,"n":6057,"o":11.01,"t":"2025-05-22T04:00:00Z","v":451291,"vw":10.917515},{"c":10.53,"h":10.78,"l":10.52,"n":6910,"o":10.63,"t":"2025-05-23T04:00:00Z","v":456556,"vw":10.608118},{"c":10.93,"h":11.005,"l":10.67,"n":9321,"o":10.69,"t":"2025-05-27T04:00:00Z","v":807143,"vw":10.89013},{"c":10.85,"h":10.98,"l":10.71,"n":8951,"o":10.91,"t":"2025-05-28T04:00:00Z","v":758628,"vw":10.87612},{"c":11.05,"h":11.095,"l":10.79,"n":7318,"o":10.95,"t":"2025-05-29T04:00:00Z","v":613932,"vw":10.963112},{"c":10.89,"h":11.02,"l":10.78,"n":8309,"o":11,"t":"2025-05-30T04:00:00Z","v":770002,"vw":10.91434},{"c":10.64,"h":10.91,"l":10.57,"n":8724,"o":10.91,"t":"2025-06-02T04:00:00Z","v":552359,"vw":10.662827},{"c":11.11,"h":11.14,"l":10.435,"n":9318,"o":10.61,"t":"2025-06-03T04:00:00Z","v":784487,"vw":11.033048},{"c":11.33,"h":11.47,"l":11.115,"n":5752,"o":11.21,"t":"2025-06-04T04:00:00Z","v":628530,"vw":11.327158},{"c":11.22,"h":11.45,"l":11.175,"n":5118,"o":11.35,"t":"2025-06-05T04:00:00Z","v":336299,"vw":11.295937},{"c":11.29,"h":11.55,"l":11.18,"n":4156,"o":11.41,"t":"2025-06-06T04:00:00Z","v":336882,"vw":11.330981},{"c":11.61,"h":11.81,"l":11.42,"n":6657,"o":11.43,"t":"2025-06-09T04:00:00Z","v":492298,"vw":11.638904},{"c":11.88,"h":12.085,"l":11.695,"n":5537,"o":11.73,"t":"2025-06-10T04:00:00Z","v":482369,"vw":11.931914},{"c":11.93,"h":12.1,"l":11.84,"n":6077,"o":12,"t":"2025-06-11T04:00:00Z","v":472559,"vw":11.953733},{"c":11.29,"h":11.76,"l":11.025,"n":6027,"o":11.65,"t":"2025-06-12T04:00:00Z","v":689808,"vw":11.289743},{"c":10.92,"h":11.5,"l":10.8902,"n":7244,"o":11.1,"t":"2025-06-13T04:00:00Z","v":587725,"vw":11.12626},{"c":10.34,"h":11.16,"l":10.31,"n":8214,"o":11.11,"t":"2025-06-16T04:00:00Z","v":671536,"vw":10.55385},{"c":10.17,"h":10.435,"l":10.14,"n":7405,"o":10.21,"t":"2025-06-17T04:00:00Z","v":478392,"vw":10.24269},{"c":10.13,"h":10.3,"l":10.05,"n":7237,"o":10.09,"t":"2025-06-18T04:00:00Z","v":529614,"vw":10.157013},{"c":10.09,"h":10.22,"l":10,"n":8397,"o":10.2,"t":"2025-06-20T04:00:00Z","v":835963,"vw":10.103918},{"c":10.33,"h":10.36,"l":9.965,"n":6752,"o":10,"t":"2025-06-23T04:00:00Z","v":510199,"vw":10.203545},{"c":10.43,"h":10.5,"l":10.31,"n":6263,"o":10.44,"t":"2025-06-24T04:00:00Z","v":397533,"vw":10.418085},{"c":10.41,"h":10.5,"l":10.24,"n":6269,"o":10.36,"t":"2025-06-25T04:00:00Z","v":459733,"vw":10.37799},{"c":10.63,"h":10.74,"l":10.41,"n":6746,"o":10.46,"t":"2025-06-26T04:00:00Z","v":399425,"vw":10.62358},{"c":10.72,"h":10.88,"l":10.58,"n":6409,"o":10.79,"t":"2025-06-27T04:00:00Z","v":1992106,"vw":10.707817},{"c":10.49,"h":10.73,"l":10.4045,"n":6190,"o":10.7,"t":"2025-06-30T04:00:00Z","v":738467,"vw":10.57989},{"c":10.92,"h":11.15,"l":10.435,"n":8076,"o":10.49,"t":"2025-07-01T04:00:00Z","v":549882,"vw":10.906893},{"c":11.23,"h":11.32,"l":10.93,"n":5042,"o":11.02,"t":"2025-07-02T04:00:00Z","v":350211,"vw":11.199894},{"c":11.25,"h":11.365,"l":11.14,"n":3293,"o":11.3,"t":"2025-07-03T04:00:00Z","v":200977,"vw":11.248901},{"c":10.77,"h":11.185,"l":10.7155,"n":7339,"o":11.03,"t":"2025-07-07T04:00:00Z","v":537141,"vw":10.844144},{"c":11.15,"h":11.39,"l":10.825,"n":6119,"o":10.84,"t":"2025-07-08T04:00:00Z","v":605151,"vw":11.124894},{"c":11.26,"h":11.29,"l":10.97,"n":6298,"o":11.18,"t":"2025-07-09T04:00:00Z","v":537887,"vw":11.1757},{"c":11.32,"h":11.62,"l":11.245,"n":8389,"o":11.34,"t":"2025-07-10T04:00:00Z","v":608132,"vw":11.357162},{"c":11.24,"h":11.315,"l":11.05,"n":5083,"o":11.14,"t":"2025-07-11T04:00:00Z","v":444564,"vw":11.204565},{"c":11.19,"h":11.25,"l":11.02,"n":8105,"o":11.14,"t":"2025-07-14T04:00:00Z","v":630249,"vw":11.140906},{"c":10.62,"h":11.23,"l":10.6,"n":6510,"o":11.13,"t":"2025-07-15T04:00:00Z","v":646218,"vw":10.710387},{"c":10.67,"h":10.75,"l":10.42,"n":6034,"o":10.65,"t":"2025-07-16T04:00:00Z","v":422321,"vw":10.627994},{"c":10.78,"h":10.925,"l":10.708,"n":6857,"o":10.72,"t":"2025-07-17T04:00:00Z","v":581801,"vw":10.804364},{"c":10.68,"h":10.8,"l":10.48,"n":6605,"o":10.8,"t":"2025-07-18T04:00:00Z","v":425201,"vw":10.654258},{"c":10.63,"h":10.835,"l":10.63,"n":5376,"o":10.76,"t":"2025-07-21T04:00:00Z","v":380003,"vw":10.695934},{"c":11.14,"h":11.2,"l":10.625,"n":6829,"o":10.66,"t":"2025-07-22T04:00:00Z","v":651577,"vw":11.072182},{"c":11.52,"h":11.6,"l":11.15,"n":6650,"o":11.31,"t":"2025-07-23T04:00:00Z","v":526225,"vw":11.473552},{"c":11.24,"h":11.48,"l":11.21,"n":7070,"o":11.35,"t":"2025-07-24T04:00:00Z","v":531722,"vw":11.290128},{"c":11.34,"h":11.495,"l":11.195,"n":5694,"o":11.32,"t":"2025-07-25T04:00:00Z","v":384719,"vw":11.352515},{"c":11.24,"h":11.47,"l":11.15,"n":6087,"o":11.28,"t":"2025-07-28T04:00:00Z","v":395721,"vw":11.28173},{"c":11.03,"h":11.37,"l":10.9901,"n":4811,"o":11.31,"t":"2025-07-29T04:00:00Z","v":355191,"vw":11.061012},{"c":10.37,"h":11.12,"l":10.35,"n":5937,"o":11.05,"t":"2025-07-30T04:00:00Z","v":358240,"vw":10.557691},{"c":9.7,"h":10.365,"l":9.62,"n":10642,"o":10.32,"t":"2025-07-31T04:00:00Z","v":865677,"vw":9.797722},{"c":9.25,"h":9.63,"l":9.15,"n":9292,"o":9.61,"t":"2025-08-01T04:00:00Z","v":665584,"vw":9.277775},{"c":9.4,"h":9.43,"l":9.27,"n":5999,"o":9.28,"t":"2025-08-04T04:00:00Z","v":416221,"vw":9.369253},{"c":9.71,"h":9.77,"l":9.49,"n":7540,"o":9.51,"t":"2025-08-05T04:00:00Z","v":559271,"vw":9.681064},{"c":9.06,"h":9.745,"l":9.03,"n":8236,"o":9.67,"t":"2025-08-06T04:00:00Z","v":717355,"vw":9.203987},{"c":10.88,"h":11.06,"l":10.23,"n":16072,"o":10.45,"t":"2025-08-07T04:00:00Z","v":1377815,"vw":10.641198},{"c":10.53,"h":11.205,"l":10.47,"n":10766,"o":11.02,"t":"2025-08-08T04:00:00Z","v":826453,"vw":10.647215},{"c":9.77,"h":10.34,"l":9.61,"n":12719,"o":10.03,"t":"2025-08-11T04:00:00Z","v":977646,"vw":9.853465},{"c":10.23,"h":10.33,"l":9.76,"n":9690,"o":9.84,"t":"2025-08-12T04:00:00Z","v":678604,"vw":10.193485},{"c":10.77,"h":10.79,"l":10.25,"n":9664,"o":10.27,"t":"2025-08-13T04:00:00Z","v":731496,"vw":10.633976},{"c":10.68,"h":10.77,"l":10.46,"n":11427,"o":10.64,"t":"2025-08-14T04:00:00Z","v":1314455,"vw":10.583531},{"c":10.07,"h":10.81,"l":9.805,"n":8978,"o":10.81,"t":"2025-08-15T04:00:00Z","v":910559,"vw":10.066867},{"c":10.06,"h":10.275,"l":9.99,"n":5895,"o":10.07,"t":"2025-08-18T04:00:00Z","v":437023,"vw":10.114242},{"c":10.29,"h":10.42,"l":10.14,"n":7683,"o":10.2,"t":"2025-08-19T04:00:00Z","v":613821,"vw":10.307508},{"c":10.29,"h":10.41,"l":10.14,"n":6024,"o":10.27,"t":"2025-08-20T04:00:00Z","v":395739,"vw":10.273852},{"c":10.19,"h":10.25,"l":10.085,"n":4375,"o":10.19,"t":"2025-08-21T04:00:00Z","v":347591,"vw":10.166057},{"c":10.79,"h":10.89,"l":10.2,"n":8514,"o":10.25,"t":"2025-08-22T04:00:00Z","v":800359,"vw":10.767108},{"c":10.45,"h":10.77,"l":10.39,"n":5690,"o":10.75,"t":"2025-08-25T04:00:00Z","v":342944,"vw":10.484368},{"c":10.48,"h":10.52,"l":10.365,"n":7215,"o":10.45,"t":"2025-08-26T04:00:00Z","v":522506,"vw":10.44413},{"c":10.42,"h":10.6,"l":10.28,"n":6210,"o":10.37,"t":"2025-08-27T04:00:00Z","v":339156,"vw":10.396872},{"c":10.46,"h":10.49,"l":10.23,"n":9135,"o":10.43,"t":"2025-08-28T04:00:00Z","v":559916,"vw":10.406539},{"c":10.55,"h":10.76,"l":10.5,"n":6828,"o":10.59,"t":"2025-08-29T04:00:00Z","v":421566,"vw":10.575651},{"c":10.41,"h":10.45,"l":10.1651,"n":7888,"o":10.42,"t":"2025-09-02T04:00:00Z","v":611286,"vw":10.356121},{"c":10.07,"h":10.44,"l":10.03,"n":5349,"o":10.26,"t":"2025-09-03T04:00:00Z","v":383572,"vw":10.142678},{"c":10.32,"h":10.355,"l":9.9,"n":7295,"o":10.04,"t":"2025-09-04T04:00:00Z","v":423615,"vw":10.207164},{"c":10.62,"h":10.855,"l":10.36,"n":7573,"o":10.38,"t":"2025-09-05T04:00:00Z","v":458648,"vw":10.559274},{"c":10.54,"h":10.56,"l":10.14,"n":5325,"o":10.5,"t":"2025-09-08T04:00:00Z","v":332243,"vw":10.460326},{"c":10.49,"h":10.56,"l":10.37,"n":6361,"o":10.54,"t":"2025-09-09T04:00:00Z","v":383695,"vw":10.46911},{"c":10.16,"h":10.58,"l":10.075,"n":5314,"o":10.47,"t":"2025-09-10T04:00:00Z","v":618303,"vw":10.200876},{"c":10.34,"h":10.4,"l":10,"n":7197,"o":10,"t":"2025-09-11T04:00:00Z","v":435886,"vw":10.315292},{"c":9.28,"h":10.04,"l":9.24,"n":12149,"o":10.04,"t":"2025-09-12T04:00:00Z","v":887674,"vw":9.405078},{"c":9.02,"h":9.3,"l":8.98,"n":8902,"o":9.3,"t":"2025-09-15T04:00:00Z","v":644836,"vw":9.068678},{"c":8.85,"h":9.14,"l":8.84,"n":8708,"o":9.1,"t":"2025-09-16T04:00:00Z","v":502730,"vw":8.960246},{"c":8.64,"h":9.13,"l":8.57,"n":9445,"o":8.8,"t":"2025-09-17T04:00:00Z","v":648294,"vw":8.753194},{"c":8.68,"h":8.86,"l":8.66,"n":6275,"o":8.75,"t":"2025-09-18T04:00:00Z","v":385803,"vw":8.718519},{"c":8.48,"h":8.66,"l":8.4247,"n":6940,"o":8.66,"t":"2025-09-19T04:00:00Z","v":1006422,"vw":8.527944},{"c":8.43,"h":8.47,"l":8.31,"n":5560,"o":8.41,"t":"2025-09-22T04:00:00Z","v":382361,"vw":8.414761},{"c":8.11,"h":8.51,"l":8.1,"n":6021,"o":8.43,"t":"2025-09-23T04:00:00Z","v":363390,"vw":8.199025},{"c":7.97,"h":8.22,"l":7.93,"n":7839,"o":8.13,"t":"2025-09-24T04:00:00Z","v":483345,"vw":7.999722},{"c":7.78,"h":7.96,"l":7.695,"n":6546,"o":7.95,"t":"2025-09-25T04:00:00Z","v":455919,"vw":7.794289},{"c":7.97,"h":8.02,"l":7.79,"n":8091,"o":7.82,"t":"2025-09-26T04:00:00Z","v":550014,"vw":7.957254},{"c":7.5,"h":8.01,"l":7.48,"n":7361,"o":8.01,"t":"2025-09-29T04:00:00Z","v":631335,"vw":7.568674},{"c":7.58,"h":7.59,"l":7.32,"n":9137,"o":7.48,"t":"2025-09-30T04:00:00Z","v":709475,"vw":7.479401},{"c":7.33,"h":7.58,"l":7.315,"n":7748,"o":7.48,"t":"2025-10-01T04:00:00Z","v":510277,"vw":7.38476},{"c":7.25,"h":7.51,"l":7.23,"n":6707,"o":7.28,"t":"2025-10-02T04:00:00Z","v":358532,"vw":7.283875},{"c":7.21,"h":7.349,"l":7.125,"n":6573,"o":7.25,"t":"2025-10-03T04:00:00Z","v":395757,"vw":7.207513},{"c":7.24,"h":7.27,"l":7.09,"n":8826,"o":7.2,"t":"2025-10-06T04:00:00Z","v":553057,"vw":7.204531},{"c":7.22,"h":7.315,"l":7.025,"n":10608,"o":7.27,"t":"2025-10-07T04:00:00Z","v":556231,"vw":7.155513},{"c":7.09,"h":7.33,"l":7,"n":8068,"o":7.32,"t":"2025-10-08T04:00:00Z","v":587087,"vw":7.086051},{"c":6.88,"h":7.12,"l":6.87,"n":6837,"o":7.12,"t":"2025-10-09T04:00:00Z","v":465387,"vw":6.954743},{"c":6.59,"h":6.94,"l":6.57,"n":8388,"o":6.86,"t":"2025-10-10T04:00:00Z","v":762873,"vw":6.664597},{"c":6.84,"h":6.85,"l":6.6926,"n":9870,"o":6.74,"t":"2025-10-13T04:00:00Z","v":777271,"vw":6.779959},{"c":5.77,"h":5.82,"l":5.23,"n":27228,"o":5.53,"t":"2025-10-14T04:00:00Z","v":2822019,"vw":5.553244},{"c":6.21,"h":6.24,"l":5.84,"n":15250,"o":5.84,"t":"2025-10-15T04:00:00Z","v":1115235,"vw":6.139292},{"c":6.16,"h":6.37,"l":6.075,"n":10711,"o":6.28,"t":"2025-10-16T04:00:00Z","v":798470,"vw":6.178202},{"c":5.75,"h":5.955,"l":5.69,"n":11251,"o":5.9,"t":"2025-10-17T04:00:00Z","v":1073325,"vw":5.761868},{"c":5.8,"h":5.89,"l":5.67,"n":8964,"o":5.76,"t":"2025-10-20T04:00:00Z","v":688409,"vw":5.776232},{"c":5.62,"h":5.795,"l":5.585,"n":7662,"o":5.75,"t":"2025-10-21T04:00:00Z","v":639082,"vw":5.682061},{"c":5.68,"h":6.03,"l":5.58,"n":9866,"o":5.58,"t":"2025-10-22T04:00:00Z","v":798607,"vw":5.687285},{"c":5.76,"h":5.94,"l":5.7,"n":9133,"o":5.78,"t":"2025-10-23T04:00:00Z","v":475443,"vw":5.758726},{"c":5.78,"h":5.86,"l":5.735,"n":10278,"o":5.83,"t":"2025-10-24T04:00:00Z","v":640686,"vw":5.773888},{"c":5.63,"h":5.86,"l":5.62,"n":10295,"o":5.86,"t":"2025-10-27T04:00:00Z","v":595335,"vw":5.689716},{"c":5.53,"h":5.6535,"l":5.48,"n":9564,"o":5.63,"t":"2025-10-28T04:00:00Z","v":664927,"vw":5.54133},{"c":5.33,"h":5.55,"l":5.25,"n":8877,"o":5.5,"t":"2025-10-29T04:00:00Z","v":751014,"vw":5.383867},{"c":5.23,"h":5.34,"l":5.14,"n":12067,"o":5.23,"t":"2025-10-30T04:00:00Z","v":797360,"vw":5.246795},{"c":5.3,"h":5.34,"l":5.12,"n":9971,"o":5.23,"t":"2025-10-31T04:00:00Z","v":682978,"vw":5.276031},{"c":5.3,"h":5.35,"l":5.18,"n":11300,"o":5.25,"t":"2025-11-03T05:00:00Z","v":787120,"vw":5.277439},{"c":4.9,"h":5.265,"l":4.855,"n":16513,"o":5.18,"t":"2025-11-04T05:00:00Z","v":1489168,"vw":4.973434},{"c":4.5,"h":5.64,"l":4.46,"n":21697,"o":5.36,"t":"2025-11-05T05:00:00Z","v":1838993,"vw":4.644425},{"c":4.59,"h":4.6,"l":4.345,"n":16789,"o":4.53,"t":"2025-11-06T05:00:00Z","v":1279188,"vw":4.510474},{"c":4.7,"h":4.71,"l":4.39,"n":15442,"o":4.58,"t":"2025-11-07T05:00:00Z","v":1210160,"vw":4.580855},{"c":4.85,"h":4.865,"l":4.63,"n":11180,"o":4.8,"t":"2025-11-10T05:00:00Z","v":851677,"vw":4.795937},{"c":4.98,"h":5.08,"l":4.8015,"n":12632,"o":4.88,"t":"2025-11-11T05:00:00Z","v":811615,"vw":4.993218},{"c":4.78,"h":5.03,"l":4.745,"n":10049,"o":4.93,"t":"2025-11-12T05:00:00Z","v":714298,"vw":4.852722},{"c":4.88,"h":4.955,"l":4.72,"n":8291,"o":4.72,"t":"2025-11-13T05:00:00Z","v":642137,"vw":4.867112},{"c":4.78,"h":4.85,"l":4.62,"n":8314,"o":4.83,"t":"2025-11-14T05:00:00Z","v":777082,"vw":4.74989},{"c":4.55,"h":4.91,"l":4.55,"n":10437,"o":4.8,"t":"2025-11-17T05:00:00Z","v":761434,"vw":4.628675},{"c":4.58,"h":4.61,"l":4.43,"n":13624,"o":4.56,"t":"2025-11-18T05:00:00Z","v":1374517,"vw":4.538475},{"c":4.65,"h":4.68,"l":4.52,"n":8648,"o":4.59,"t":"2025-11-19T05:00:00Z","v":912307,"vw":4.608406},{"c":4.35,"h":4.7265,"l":4.345,"n":10819,"o":4.68,"t":"2025-11-20T05:00:00Z","v":1045315,"vw":4.475907},{"c":4.69,"h":4.7965,"l":4.37,"n":11941,"o":4.39,"t":"2025-11-21T05:00:00Z","v":1181743,"vw":4.652776},{"c":4.67,"h":4.6861,"l":4.56,"n":9224,"o":4.64,"t":"2025-11-24T05:00:00Z","v":1878793,"vw":4.659437},{"c":5.06,"h":5.07,"l":4.69,"n":12985,"o":4.69,"t":"2025-11-25T05:00:00Z","v":1060945,"vw":4.965599},{"c":5.15,"h":5.24,"l":4.99,"n":10852,"o":5.05,"t":"2025-11-26T05:00:00Z","v":837757,"vw":5.142004},{"c":5.08,"h":5.1,"l":4.9,"n":5132,"o":5.01,"t":"2025-11-28T05:00:00Z","v":378450,"vw":5.053764},{"c":5.08,"h":5.17,"l":5.02,"n":8723,"o":5.08,"t":"2025-12-01T05:00:00Z","v":807734,"vw":5.090913},{"c":4.99,"h":5.085,"l":4.9,"n":7658,"o":5.08,"t":"2025-12-02T05:00:00Z","v":647438,"vw":4.999967},{"c":5.13,"h":5.21,"l":5.01,"n":5030,"o":5.04,"t":"2025-12-03T05:00:00Z","v":381979,"vw":5.124983},{"c":4.96,"h":5.1599,"l":4.95,"n":5169,"o":5.14,"t":"2025-12-04T05:00:00Z","v":377484,"vw":5.018722},{"c":4.98,"h":5.17,"l":4.95,"n":5495,"o":4.95,"t":"2025-12-05T05:00:00Z","v":437474,"vw":5.019591},{"c":4.75,"h":5.005,"l":4.74,"n":5435,"o":4.98,"t":"2025-12-08T05:00:00Z","v":712881,"vw":4.795955},{"c":4.91,"h":4.995,"l":4.74,"n":7398,"o":4.74,"t":"2025-12-09T05:00:00Z","v":450172,"vw":4.926456},{"c":5.22,"h":5.345,"l":4.87,"n":10009,"o":4.87,"t":"2025-12-10T05:00:00Z","v":630848,"vw":5.205762},{"c":5.27,"h":5.34,"l":5.2,"n":7414,"o":5.2,"t":"2025-12-11T05:00:00Z","v":532401,"vw":5.263772},{"c":5.26,"h":5.38,"l":5.2001,"n":7183,"o":5.32,"t":"2025-12-12T05:00:00Z","v":536817,"vw":5.266893},{"c":5.26,"h":5.33,"l":5.16,"n":6208,"o":5.33,"t":"2025-12-15T05:00:00Z","v":428774,"vw":5.252787},{"c":5.19,"h":5.265,"l":5.13,"n":6217,"o":5.21,"t":"2025-12-16T05:00:00Z","v":509865,"vw":5.195828},{"c":5.26,"h":5.33,"l":5.19,"n":5482,"o":5.2,"t":"2025-12-17T05:00:00Z","v":416111,"vw":5.274846},{"c":5.31,"h":5.41,"l":5.24,"n":9017,"o":5.27,"t":"2025-12-18T05:00:00Z","v":582157,"vw":5.336098},{"c":5.06,"h":5.34,"l":5.02,"n":5953,"o":5.27,"t":"2025-12-19T05:00:00Z","v":815125,"vw":5.099158},{"c":5.04,"h":5.2,"l":4.99,"n":6119,"o":5.03,"t":"2025-12-22T05:00:00Z","v":529180,"vw":5.069113},{"c":5.14,"h":5.195,"l":5.0001,"n":8136,"o":5.06,"t":"2025-12-23T05:00:00Z","v":724652,"vw":5.125541},{"c":5.21,"h":5.27,"l":5.11,"n":4340,"o":5.11,"t":"2025-12-24T05:00:00Z","v":329534,"vw":5.213241},{"c":5.15,"h":5.235,"l":5.11,"n":4467,"o":5.21,"t":"2025-12-26T05:00:00Z","v":287175,"vw":5.152006},{"c":5.19,"h":5.22,"l":5.06,"n":8897,"o":5.12,"t":"2025-12-29T05:00:00Z","v":711696,"vw":5.153037},{"c":5.28,"h":5.39,"l":5.16,"n":6055,"o":5.17,"t":"2025-12-30T05:00:00Z","v":386196,"vw":5.296686},{"c":5.28,"h":5.305,"l":5.175,"n":5491,"o":5.24,"t":"2025-12-31T05:00:00Z","v":595537,"vw":5.251428},{"c":5.26,"h":5.31,"l":5.13,"n":6231,"o":5.24,"t":"2026-01-02T05:00:00Z","v":461140,"vw":5.238619},{"c":5.49,"h":5.61,"l":5.26,"n":8994,"o":5.26,"t":"2026-01-05T05:00:00Z","v":722376,"vw":5.484787},{"c":5.79,"h":5.79,"l":5.43,"n":8343,"o":5.48,"t":"2026-01-06T05:00:00Z","v":701803,"vw":5.718836},{"c":5.64,"h":5.83,"l":5.52,"n":7620,"o":5.78,"t":"2026-01-07T05:00:00Z","v":614572,"vw":5.60924},{"c":5.8,"h":5.955,"l":5.58,"n":6105,"o":5.58,"t":"2026-01-08T05:00:00Z","v":454836,"vw":5.791914},{"c":6.08,"h":6.15,"l":5.59,"n":8095,"o":5.81,"t":"2026-01-09T05:00:00Z","v":755321,"vw":5.96415},{"c":6.17,"h":6.32,"l":5.985,"n":8579,"o":6.06,"t":"2026-01-12T05:00:00Z","v":689653,"vw":6.198943},{"c":6.12,"h":6.2581,"l":5.98,"n":6962,"o":6.2,"t":"2026-01-13T05:00:00Z","v":598542,"vw":6.070831},{"c":6.26,"h":6.445,"l":6.14,"n":7773,"o":6.14,"t":"2026-01-14T05:00:00Z","v":506833,"vw":6.295327},{"c":6.42,"h":6.52,"l":6.19,"n":7538,"o":6.27,"t":"2026-01-15T05:00:00Z","v":500072,"vw":6.417029},{"c":6.38,"h":6.46,"l":6.32,"n":6030,"o":6.33,"t":"2026-01-16T05:00:00Z","v":464208,"vw":6.39361},{"c":5.85,"h":6.26,"l":5.76,"n":8224,"o":6.19,"t":"2026-01-20T05:00:00Z","v":699358,"vw":5.925772},{"c":6.24,"h":6.25,"l":5.91,"n":10025,"o":6.03,"t":"2026-01-21T05:00:00Z","v":757819,"vw":6.168932},{"c":6.43,"h":6.58,"l":6.27,"n":8173,"o":6.27,"t":"2026-01-22T05:00:00Z","v":633484,"vw":6.469529},{"c":6.38,"h":6.54,"l":6.355,"n":6213,"o":6.38,"t":"2026-01-23T05:00:00Z","v":581458,"vw":6.41534},{"c":6.3,"h":6.49,"l":6.2,"n":5781,"o":6.45,"t":"2026-01-26T05:00:00Z","v":383077,"vw":6.310949},{"c":6.43,"h":6.505,"l":6.16,"n":8916,"o":6.2,"t":"2026-01-27T05:00:00Z","v":735213,"vw":6.389616},{"c":6.3,"h":6.47,"l":6.24,"n":10066,"o":6.46,"t":"2026-01-28T05:00:00Z","v":644554,"vw":6.317005},{"c":6.14,"h":6.4,"l":5.91,"n":9641,"o":6.37,"t":"2026-01-29T05:00:00Z","v":741352,"vw":6.089412},{"c":6.18,"h":6.25,"l":6.01,"n":9343,"o":6.09,"t":"2026-01-30T05:00:00Z","v":679126,"vw":6.133746},{"c":6.41,"h":6.62,"l":6.16,"n":7719,"o":6.22,"t":"2026-02-02T05:00:00Z","v":551410,"vw":6.454119},{"c":6.71,"h":6.84,"l":6.41,"n":10876,"o":6.41,"t":"2026-02-03T05:00:00Z","v":843561,"vw":6.670416},{"c":7.17,"h":7.31,"l":6.83,"n":11854,"o":6.83,"t":"2026-02-04T05:00:00Z","v":826940,"vw":7.147402},{"c":6.74,"h":7.145,"l":6.685,"n":9974,"o":7.1,"t":"2026-02-05T05:00:00Z","v":691203,"vw":6.790348},{"c":7.05,"h":7.11,"l":6.89,"n":9315,"o":7.07,"t":"2026-02-06T05:00:00Z","v":573628,"vw":7.017779},{"c":7.18,"h":7.28,"l":6.88,"n":6097,"o":7.04,"t":"2026-02-09T05:00:00Z","v":389968,"vw":7.157413},{"c":7.35,"h":7.46,"l":7.09,"n":8943,"o":7.13,"t":"2026-02-10T05:00:00Z","v":699984,"vw":7.287742},{"c":7.49,"h":7.6,"l":7.36,"n":7411,"o":7.36,"t":"2026-02-11T05:00:00Z","v":567439,"vw":7.487262},{"c":6.99,"h":7.6,"l":6.865,"n":6542,"o":7.49,"t":"2026-02-12T05:00:00Z","v":436413,"vw":7.058028},{"c":7.11,"h":7.2,"l":6.8328,"n":9122,"o":6.99,"t":"2026-02-13T05:00:00Z","v":680608,"vw":7.103809},{"c":5.74,"h":7.3199,"l":5.415,"n":25074,"o":6.98,"t":"2026-02-17T05:00:00Z","v":2311150,"vw":5.759694},{"c":6.5,"h":6.83,"l":5.75,"n":19689,"o":5.75,"t":"2026-02-18T05:00:00Z","v":2020227,"vw":6.495849},{"c":6.27,"h":6.53,"l":5.9,"n":11774,"o":6.49,"t":"2026-02-19T05:00:00Z","v":1319695,"vw":6.16905},{"c":6.08,"h":6.255,"l":5.935,"n":8974,"o":6.12,"t":"2026-02-20T05:00:00Z","v":629131,"vw":6.104798},{"c":5.55,"h":6.03,"l":5.47,"n":10028,"o":5.96,"t":"2026-02-23T05:00:00Z","v":744413,"vw":5.604257},{"c":5.57,"h":5.82,"l":5.515,"n":7455,"o":5.59,"t":"2026-02-24T05:00:00Z","v":638638,"vw":5.63959},{"c":5.68,"h":5.68,"l":5.44,"n":8367,"o":5.62,"t":"2026-02-25T05:00:00Z","v":762072,"vw":5.580225},{"c":5.68,"h":5.765,"l":5.47,"n":8683,"o":5.64,"t":"2026-02-26T05:00:00Z","v":778887,"vw":5.620772},{"c":5.69,"h":5.77,"l":5.559,"n":7595,"o":5.56,"t":"2026-02-27T05:00:00Z","v":537290,"vw":5.685286},{"c":5.38,"h":5.51,"l":5.33,"n":9448,"o":5.51,"t":"2026-03-02T05:00:00Z","v":696704,"vw":5.395125},{"c":5.12,"h":5.3,"l":4.98,"n":10459,"o":5.3,"t":"2026-03-03T05:00:00Z","v":785719,"vw":5.103788},{"c":5.24,"h":5.265,"l":5.12,"n":8845,"o":5.23,"t":"2026-03-04T05:00:00Z","v":675035,"vw":5.215563},{"c":5.29,"h":5.49,"l":5.21,"n":11912,"o":5.23,"t":"2026-03-05T05:00:00Z","v":926837,"vw":5.384175},{"c":4.95,"h":5.26,"l":4.905,"n":8504,"o":5.22,"t":"2026-03-06T05:00:00Z","v":815994,"vw":5.047075},{"c":4.95,"h":4.96,"l":4.69,"n":10910,"o":4.84,"t":"2026-03-09T04:00:00Z","v":1022338,"vw":4.860367},{"c":4.92,"h":5.26,"l":4.855,"n":9843,"o":4.92,"t":"2026-03-10T04:00:00Z","v":861682,"vw":4.998668},{"c":4.69,"h":4.97,"l":4.64,"n":9909,"o":4.91,"t":"2026-03-11T04:00:00Z","v":898129,"vw":4.719252},{"c":4.84,"h":4.84,"l":4.53,"n":10266,"o":4.63,"t":"2026-03-12T04:00:00Z","v":968239,"vw":4.757048},{"c":4.77,"h":4.97,"l":4.74,"n":8522,"o":4.94,"t":"2026-03-13T04:00:00Z","v":673125,"vw":4.841023},{"c":4.63,"h":4.94,"l":4.63,"n":9757,"o":4.79,"t":"2026-03-16T04:00:00Z","v":854210,"vw":4.774796},{"c":4.72,"h":4.885,"l":4.6519,"n":8178,"o":4.69,"t":"2026-03-17T04:00:00Z","v":838772,"vw":4.745537},{"c":5.07,"h":5.23,"l":4.72,"n":13044,"o":4.72,"t":"2026-03-18T04:00:00Z","v":1488605,"vw":5.051724},{"c":5.2,"h":5.2,"l":4.89,"n":8509,"o":4.98,"t":"2026-03-19T04:00:00Z","v":763917,"vw":5.107045},{"c":4.92,"h":5.255,"l":4.855,"n":8747,"o":5.25,"t":"2026-03-20T04:00:00Z","v":926708,"vw":4.987583},{"c":5.21,"h":5.34,"l":5,"n":6427,"o":5.06,"t":"2026-03-23T04:00:00Z","v":486901,"vw":5.220636},{"c":5.5,"h":5.63,"l":5.16,"n":7119,"o":5.16,"t":"2026-03-24T04:00:00Z","v":710354,"vw":5.47289},{"c":5.86,"h":5.88,"l":5.5,"n":6080,"o":5.61,"t":"2026-03-25T04:00:00Z","v":443499,"vw":5.776343},{"c":6.26,"h":6.28,"l":5.8,"n":10905,"o":5.8,"t":"2026-03-26T04:00:00Z","v":1204753,"vw":6.182505},{"c":6.06,"h":6.22,"l":5.96,"n":10931,"o":6.2,"t":"2026-03-27T04:00:00Z","v":1003317,"vw":6.05302},{"c":6.28,"h":6.37,"l":6,"n":11332,"o":6.16,"t":"2026-03-30T04:00:00Z","v":850192,"vw":6.249975},{"c":6.5,"h":6.53,"l":6.185,"n":10261,"o":6.29,"t":"2026-03-31T04:00:00Z","v":779695,"vw":6.416246},{"c":6.56,"h":6.63,"l":6.37,"n":8606,"o":6.6,"t":"2026-04-01T04:00:00Z","v":592205,"vw":6.549785},{"c":6.34,"h":6.58,"l":6.27,"n":7605,"o":6.51,"t":"2026-04-02T04:00:00Z","v":494337,"vw":6.366306},{"c":6.33,"h":6.47,"l":6.16,"n":6477,"o":6.31,"t":"2026-04-06T04:00:00Z","v":470863,"vw":6.349808},{"c":6.36,"h":6.44,"l":6.21,"n":5928,"o":6.3,"t":"2026-04-07T04:00:00Z","v":396340,"vw":6.324143},{"c":6.38,"h":6.61,"l":6.19,"n":7319,"o":6.61,"t":"2026-04-08T04:00:00Z","v":479994,"vw":6.362756},{"c":6.67,"h":6.68,"l":6.42,"n":7137,"o":6.5,"t":"2026-04-09T04:00:00Z","v":497779,"vw":6.601473},{"c":6.73,"h":6.97,"l":6.635,"n":5671,"o":6.67,"t":"2026-04-10T04:00:00Z","v":508675,"vw":6.786191},{"c":7.02,"h":7.1,"l":6.62,"n":5856,"o":6.74,"t":"2026-04-13T04:00:00Z","v":395143,"vw":6.9993},{"c":7.08,"h":7.155,"l":6.7317,"n":7261,"o":6.98,"t":"2026-04-14T04:00:00Z","v":832031,"vw":7.016016},{"c":6.71,"h":7.02,"l":6.68,"n":5923,"o":7.02,"t":"2026-04-15T04:00:00Z","v":441764,"vw":6.756343},{"c":6.89,"h":6.905,"l":6.62,"n":5675,"o":6.78,"t":"2026-04-16T04:00:00Z","v":385817,"vw":6.837952},{"c":6.94,"h":7,"l":6.82,"n":6511,"o":6.89,"t":"2026-04-17T04:00:00Z","v":449543,"vw":6.933196},{"c":7.05,"h":7.17,"l":6.9,"n":8395,"o":6.975,"t":"2026-04-20T04:00:00Z","v":554530,"vw":7.048457},{"c":7.34,"h":7.365,"l":7.05,"n":6014,"o":7.13,"t":"2026-04-21T04:00:00Z","v":470785,"vw":7.220957},{"c":7.14,"h":7.47,"l":7.11,"n":5179,"o":7.31,"t":"2026-04-22T04:00:00Z","v":336363,"vw":7.191398},{"c":7.34,"h":7.3958,"l":7.08,"n":7065,"o":7.1,"t":"2026-04-23T04:00:00Z","v":338555,"vw":7.284604},{"c":7.54,"h":7.575,"l":7.1801,"n":5795,"o":7.27,"t":"2026-04-24T04:00:00Z","v":356066,"vw":7.498253},{"c":7.46,"h":7.6885,"l":7.39,"n":5767,"o":7.55,"t":"2026-04-27T04:00:00Z","v":312188,"vw":7.472216},{"c":7.5,"h":7.75,"l":7.39,"n":7571,"o":7.53,"t":"2026-04-28T04:00:00Z","v":465386,"vw":7.517266},{"c":7.49,"h":7.53,"l":7.355,"n":7462,"o":7.48,"t":"2026-04-29T04:00:00Z","v":405584,"vw":7.4661},{"c":7.52,"h":7.66,"l":7.302,"n":7152,"o":7.38,"t":"2026-04-30T04:00:00Z","v":347831,"vw":7.539611},{"c":7.8,"h":7.85,"l":7.53,"n":7959,"o":7.6,"t":"2026-05-01T04:00:00Z","v":456007,"vw":7.734061},{"c":7.84,"h":7.87,"l":7.58,"n":9171,"o":7.7,"t":"2026-05-04T04:00:00Z","v":468796,"vw":7.764295},{"c":8.31,"h":8.37,"l":7.765,"n":8699,"o":7.86,"t":"2026-05-05T04:00:00Z","v":559437,"vw":8.216888},{"c":8.2,"h":8.4,"l":8.02,"n":9871,"o":8.32,"t":"2026-05-06T04:00:00Z","v":783240,"vw":8.263675},{"c":7.16,"h":7.965,"l":6.69,"n":10362,"o":7.7,"t":"2026-05-07T04:00:00Z","v":763855,"vw":7.096801},{"c":7.61,"h":7.76,"l":6.98,"n":7725,"o":7.19,"t":"2026-05-08T04:00:00Z","v":497268,"vw":7.609942},{"c":7.44,"h":7.93,"l":7.44,"n":7456,"o":7.77,"t":"2026-05-11T04:00:00Z","v":452235,"vw":7.558121},{"c":7.52,"h":7.58,"l":7.165,"n":8179,"o":7.39,"t":"2026-05-12T04:00:00Z","v":586157,"vw":7.429226},{"c":7.25,"h":7.715,"l":7.235,"n":9199,"o":7.5,"t":"2026-05-13T04:00:00Z","v":616728,"vw":7.389727},{"c":7.2,"h":7.35,"l":7.1,"n":6095,"o":7.35,"t":"2026-05-14T04:00:00Z","v":396810,"vw":7.211653},{"c":6.92,"h":7.2,"l":6.9,"n":7511,"o":7.09,"t":"2026-05-15T04:00:00Z","v":413998,"vw":7.011213},{"c":6.71,"h":6.98,"l":6.67,"n":5648,"o":6.98,"t":"2026-05-18T04:00:00Z","v":428918,"vw":6.7744},{"c":6.52,"h":6.735,"l":6.27,"n":7737,"o":6.6,"t":"2026-05-19T04:00:00Z","v":471723,"vw":6.472347},{"c":6.45,"h":6.64,"l":6.28,"n":7505,"o":6.45,"t":"2026-05-20T04:00:00Z","v":429611,"vw":6.454029},{"c":6.76,"h":6.83,"l":6.2,"n":8342,"o":6.42,"t":"2026-05-21T04:00:00Z","v":461240,"vw":6.687791},{"c":7.02,"h":7.19,"l":6.86,"n":5706,"o":6.91,"t":"2026-05-22T04:00:00Z","v":409063,"vw":7.022188},{"c":7.23,"h":7.3,"l":7.01,"n":6021,"o":7.07,"t":"2026-05-26T04:00:00Z","v":303600,"vw":7.170095},{"c":7.41,"h":7.5799,"l":7.31,"n":6438,"o":7.34,"t":"2026-05-27T04:00:00Z","v":400148,"vw":7.417346},{"c":7.69,"h":7.76,"l":7.38,"n":6525,"o":7.42,"t":"2026-05-28T04:00:00Z","v":410888,"vw":7.658168},{"c":7.64,"h":7.775,"l":7.64,"n":5884,"o":7.68,"t":"2026-05-29T04:00:00Z","v":289873,"vw":7.67498},{"c":7.19,"h":7.59,"l":7.12,"n":8750,"o":7.59,"t":"2026-06-01T04:00:00Z","v":545233,"vw":7.215532},{"c":7.55,"h":7.59,"l":7.13,"n":8102,"o":7.18,"t":"2026-06-02T04:00:00Z","v":643585,"vw":7.495506},{"c":7.28,"h":7.525,"l":7.14,"n":6862,"o":7.45,"t":"2026-06-03T04:00:00Z","v":460997,"vw":7.267728},{"c":7.18,"h":7.41,"l":7.1,"n":5828,"o":7.4,"t":"2026-06-04T04:00:00Z","v":341060,"vw":7.190361},{"c":6.72,"h":7.17,"l":6.63,"n":5006,"o":7.09,"t":"2026-06-05T04:00:00Z","v":345277,"vw":6.763917},{"c":6.86,"h":7,"l":6.73,"n":7288,"o":6.87,"t":"2026-06-08T04:00:00Z","v":483712,"vw":6.884571},{"c":7.25,"h":7.275,"l":6.925,"n":7302,"o":6.96,"t":"2026-06-09T04:00:00Z","v":500342,"vw":7.168088},{"c":7.2,"h":7.515,"l":7.19,"n":5462,"o":7.25,"t":"2026-06-10T04:00:00Z","v":302748,"vw":7.27649},{"c":7.51,"h":7.555,"l":7.115,"n":6496,"o":7.25,"t":"2026-06-11T04:00:00Z","v":472377,"vw":7.426467},{"c":8.26,"h":8.64,"l":7.68,"n":8977,"o":7.68,"t":"2026-06-12T04:00:00Z","v":614158,"vw":8.29646},{"c":8.13,"h":8.37,"l":7.965,"n":7736,"o":8.28,"t":"2026-06-15T04:00:00Z","v":585837,"vw":8.136549},{"c":7.94,"h":8.27,"l":7.55,"n":8227,"o":8.1,"t":"2026-06-16T04:00:00Z","v":509558,"vw":7.87942},{"c":7.74,"h":8.0972,"l":7.58,"n":7384,"o":7.92,"t":"2026-06-17T04:00:00Z","v":491306,"vw":7.792838},{"c":7.44,"h":7.93,"l":7.37,"n":13070,"o":7.83,"t":"2026-06-18T04:00:00Z","v":1463355,"vw":7.566726},{"c":7.17,"h":7.44,"l":6.805,"n":9831,"o":7.43,"t":"2026-06-22T04:00:00Z","v":807735,"vw":7.050212},{"c":6.86,"h":7.4,"l":6.825,"n":10598,"o":7.08,"t":"2026-06-23T04:00:00Z","v":878179,"vw":7.018693},{"c":6.84,"h":6.89,"l":6.51,"n":9821,"o":6.88,"t":"2026-06-24T04:00:00Z","v":774722,"vw":6.772071},{"c":7.18,"h":7.22,"l":6.67,"n":9236,"o":6.86,"t":"2026-06-25T04:00:00Z","v":527627,"vw":7.066877},{"c":7.02,"h":7.17,"l":6.75,"n":7778,"o":7.1,"t":"2026-06-26T04:00:00Z","v":1146332,"vw":7.002478},{"c":6.82,"h":7.12,"l":6.68,"n":9370,"o":7.08,"t":"2026-06-29T04:00:00Z","v":470984,"vw":6.852084},{"c":6.63,"h":6.81,"l":6.6,"n":6229,"o":6.81,"t":"2026-06-30T04:00:00Z","v":368675,"vw":6.647676},{"c":6.35,"h":6.7,"l":6.31,"n":7350,"o":6.55,"t":"2026-07-01T04:00:00Z","v":517736,"vw":6.432614},{"c":5.74,"h":6.57,"l":5.65,"n":19368,"o":6.43,"t":"2026-07-02T04:00:00Z","v":2476934,"vw":5.99837},{"c":5.47,"h":5.83,"l":5.47,"n":10925,"o":5.72,"t":"2026-07-06T04:00:00Z","v":700035,"vw":5.601558},{"c":5.65,"h":5.655,"l":5.29,"n":11651,"o":5.39,"t":"2026-07-07T04:00:00Z","v":888952,"vw":5.501799},{"c":5.52,"h":5.85,"l":5.42,"n":13184,"o":5.6,"t":"2026-07-08T04:00:00Z","v":1205446,"vw":5.542732},{"c":5.34,"h":5.51,"l":5.21,"n":11141,"o":5.51,"t":"2026-07-09T04:00:00Z","v":1308090,"vw":5.331418},{"c":5.69,"h":5.775,"l":5.33,"n":9695,"o":5.36,"t":"2026-07-10T04:00:00Z","v":744203,"vw":5.645447},{"c":6,"h":6.08,"l":5.48,"n":11199,"o":5.49,"t":"2026-07-13T04:00:00Z","v":965269,"vw":5.957582},{"c":6.09,"h":6.31,"l":6.03,"n":6469,"o":6.08,"t":"2026-07-14T04:00:00Z","v":596592,"vw":6.121411},{"c":6.35,"h":6.37,"l":6.07,"n":5695,"o":6.12,"t":"2026-07-15T04:00:00Z","v":462690,"vw":6.248669},{"c":6.67,"h":6.67,"l":6.32,"n":8263,"o":6.35,"t":"2026-07-16T04:00:00Z","v":751636,"vw":6.594782},{"c":6.85,"h":6.965,"l":6.56,"n":6406,"o":6.71,"t":"2026-07-17T04:00:00Z","v":447933,"vw":6.824871},{"c":7.04,"h":7.04,"l":6.7,"n":6165,"o":6.76,"t":"2026-07-20T04:00:00Z","v":472593,"vw":6.897612},{"c":7.2,"h":7.22,"l":7,"n":8964,"o":7.04,"t":"2026-07-21T04:00:00Z","v":581558,"vw":7.129179},{"c":7.55,"h":7.6197,"l":7.31,"n":7807,"o":7.31,"t":"2026-07-22T04:00:00Z","v":435650,"vw":7.51873},{"c":6.86,"h":7.61,"l":6.795,"n":9499,"o":7.51,"t":"2026-07-23T04:00:00Z","v":545845,"vw":6.977553},{"c":6.99,"h":7.225,"l":6.87,"n":7894,"o":6.98,"t":"2026-07-24T04:00:00Z","v":429543,"vw":7.059704},{"c":6.73,"h":7.09,"l":6.58,"n":7351,"o":7.09,"t":"2026-07-27T04:00:00Z","v":458901,"vw":6.737897},{"c":7.1,"h":7.1898,"l":6.86,"n":7689,"o":6.86,"t":"2026-07-28T04:00:00Z","v":419116,"vw":7.090018},{"c":7.15,"h":7.22,"l":6.782,"n":7685,"o":7.07,"t":"2026-07-29T04:00:00Z","v":401926,"vw":7.071874},{"c":6.76,"h":7.15,"l":6.67,"n":6018,"o":7.15,"t":"2026-07-30T04:00:00Z","v":377131,"vw":6.763854},{"c":6.75,"h":6.77,"l":6.41,"n":6254,"o":6.66,"t":"2026-07-31T04:00:00Z","v":337817,"vw":6.685472},{"c":6.83,"h":6.94,"l":6.125,"n":7300,"o":6.125,"t":"2026-08-03T04:00:00Z","v":404632,"vw":6.852542},{"c":6.66,"h":6.83,"l":6.525,"n":7006,"o":6.83,"t":"2026-08-04T04:00:00Z","v":447782,"vw":6.647753},{"c":6.56,"h":6.69,"l":6.25,"n":8178,"o":6.53,"t":"2026-08-05T04:00:00Z","v":468841,"vw":6.499178},{"c":7.6,"h":8.24,"l":6.88,"n":10576,"o":7.23,"t":"2026-08-06T04:00:00Z","v":811250,"vw":7.703236},{"c":7.24,"h":7.485,"l":6.6175,"n":10359,"o":7.34,"t":"2026-08-07T04:00:00Z","v":560269,"vw":7.187629},{"c":6.88,"h":7.26,"l":6.83,"n":7931,"o":7.23,"t":"2026-08-10T04:00:00Z","v":346582,"vw":6.943442},{"c":6.67,"h":7.155,"l":6.62,"n":8146,"o":6.95,"t":"2026-08-11T04:00:00Z","v":494492,"vw":6.776353},{"c":6.44,"h":6.75,"l":6.39,"n":5997,"o":6.75,"t":"2026-08-12T04:00:00Z","v":378379,"vw":6.472203},{"c":6.37,"h":6.52,"l":6.34,"n":7006,"o":6.36,"t":"2026-08-13T04:00:00Z","v":437414,"vw":6.409608},{"c":6.44,"h":6.505,"l":6.32,"n":6145,"o":6.35,"t":"2026-08-14T04:00:00Z","v":322288,"vw":6.408151},{"c":6.23,"h":6.56,"l":6.12,"n":5111,"o":6.41,"t":"2026-08-17T04:00:00Z","v":348663,"vw":6.224845},{"c":6.07,"h":6.3,"l":6.03,"n":7085,"o":6.3,"t":"2026-08-18T04:00:00Z","v":374941,"vw":6.098775},{"c":6.07,"h":6.39,"l":6.05,"n":6586,"o":6.23,"t":"2026-08-19T04:00:00Z","v":379800,"vw":6.175816},{"c":6.09,"h":6.175,"l":5.92,"n":7601,"o":6.1,"t":"2026-08-20T04:00:00Z","v":389549,"vw":6.06623},{"c":6.12,"h":6.15,"l":6,"n":5155,"o":6.12,"t":"2026-08-21T04:00:00Z","v":701429,"vw":6.112316},{"c":6.02,"h":6.25,"l":5.98,"n":8022,"o":6.16,"t":"2026-08-24T04:00:00Z","v":413256,"vw":6.080264},{"c":5.97,"h":6.02,"l":5.87,"n":5773,"o":6.01,"t":"2026-08-25T04:00:00Z","v":392399,"vw":5.93785},{"c":6.17,"h":6.225,"l":5.89,"n":5855,"o":5.99,"t":"2026-08-26T04:00:00Z","v":541311,"vw":6.109875},{"c":6.27,"h":6.285,"l":6.085,"n":6141,"o":6.17,"t":"2026-08-27T04:00:00Z","v":434522,"vw":6.226607},{"c":6.34,"h":6.56,"l":6.24,"n":7369,"o":6.35,"t":"2026-08-28T04:00:00Z","v":472343,"vw":6.348013},{"c":6.24,"h":6.51,"l":6.18,"n":7123,"o":6.41,"t":"2026-08-31T04:00:00Z","v":354779,"vw":6.247783},{"c":5.87,"h":6.24,"l":5.84,"n":7303,"o":6.21,"t":"2026-09-01T04:00:00Z","v":431050,"vw":5.928953},{"c":6.17,"h":6.29,"l":5.89,"n":5890,"o":5.96,"t":"2026-09-02T04:00:00Z","v":312225,"vw":6.183674},{"c":5.97,"h":6.335,"l":5.91,"n":5011,"o":6.28,"t":"2026-09-03T04:00:00Z","v":257096,"vw":5.992715},{"c":6.09,"h":6.1,"l":5.8098,"n":5728,"o":5.85,"t":"2026-09-04T04:00:00Z","v":299184,"vw":6.048767},{"c":6.05,"h":6.31,"l":5.9,"n":3862,"o":6.11,"t":"2026-09-08T04:00:00Z","v":330941,"vw":6.040434},{"c":5.77,"h":6.12,"l":5.65,"n":5456,"o":6,"t":"2026-09-09T04:00:00Z","v":357683,"vw":5.760031},{"c":5.79,"h":5.815,"l":5.67,"n":4978,"o":5.74,"t":"2026-09-10T04:00:00Z","v":297903,"vw":5.768192},{"c":5.8,"h":5.85,"l":5.68,"n":5612,"o":5.85,"t":"2026-09-11T04:00:00Z","v":353904,"vw":5.789049},{"c":5.89,"h":5.975,"l":5.68,"n":5846,"o":5.81,"t":"2026-09-14T04:00:00Z","v":389725,"vw":5.892681},{"c":5.81,"h":5.86,"l":5.76,"n":6356,"o":5.8,"t":"2026-09-15T04:00:00Z","v":396809,"vw":5.815615},{"c":5.75,"h":5.96,"l":5.67,"n":5786,"o":5.85,"t":"2026-09-16T04:00:00Z","v":332183,"vw":5.776452},{"c":5.83,"h":5.88,"l":5.69,"n":5360,"o":5.81,"t":"2026-09-17T04:00:00Z","v":398716,"vw":5.827583},{"c":5.73,"h":5.79,"l":5.64,"n":7384,"o":5.76,"t":"2026-09-18T04:00:00Z","v":1069263,"vw":5.731224},{"c":5.93,"h":5.94,"l":5.595,"n":5572,"o":5.77,"t":"2026-09-21T04:00:00Z","v":383379,"vw":5.858546},{"c":6.06,"h":6.24,"l":5.97,"n":6430,"o":6.01,"t":"2026-09-22T04:00:00Z","v":503246,"vw":6.095509},{"c":6.01,"h":6.13,"l":5.93,"n":5632,"o":6.04,"t":"2026-09-23T04:00:00Z","v":345830,"vw":6.042698},{"c":6.02,"h":6.1,"l":5.95,"n":6309,"o":6.02,"t":"2026-09-24T04:00:00Z","v":472182,"vw":6.030788},{"c":5.89,"h":6.02,"l":5.75,"n":7586,"o":5.95,"t":"2026-09-25T04:00:00Z","v":445818,"vw":5.880265},{"c":5.87,"h":5.925,"l":5.66,"n":5609,"o":5.88,"t":"2026-09-28T04:00:00Z","v":400115,"vw":5.853801},{"c":5.81,"h":5.9,"l":5.76,"n":5199,"o":5.9,"t":"2026-09-29T04:00:00Z","v":385263,"vw":5.820268},{"c":5.62,"h":5.83,"l":5.52,"n":6511,"o":5.81,"t":"2026-09-30T04:00:00Z","v":663002,"vw":5.626963},{"c":5.64,"h":5.74,"l":5.36,"n":6344,"o":5.62,"t":"2026-10-01T04:00:00Z","v":439980,"vw":5.623354},{"c":5.79,"h":5.9524,"l":5.675,"n":5063,"o":5.72,"t":"2026-10-02T04:00:00Z","v":323843,"vw":5.838954},{"c":5.85,"h":6,"l":5.63,"n":6239,"o":5.73,"t":"2026-10-05T04:00:00Z","v":503838,"vw":5.875692},{"c":5.72,"h":5.98,"l":5.69,"n":4040,"o":5.92,"t":"2026-10-06T04:00:00Z","v":247779,"vw":5.784883},{"c":5.72,"h":5.815,"l":5.65,"n":5747,"o":5.67,"t":"2026-10-07T04:00:00Z","v":397764,"vw":5.732896},{"c":5.82,"h":5.845,"l":5.68,"n":6993,"o":5.72,"t":"2026-10-08T04:00:00Z","v":421773,"vw":5.794033},{"c":5.77,"h":5.85,"l":5.64,"n":4634,"o":5.8,"t":"2026-10-09T04:00:00Z","v":296361,"vw":5.759197},{"c":5.65,"h":5.8,"l":5.64,"n":3778,"o":5.74,"t":"2026-10-12T04:00:00Z","v":294196,"vw":5.696983},{"c":5.76,"h":5.79,"l":5.47,"n":7698,"o":5.7,"t":"2026-10-13T04:00:00Z","v":490998,"vw":5.634275},{"c":5.68,"h":5.74,"l":5.56,"n":6200,"o":5.68,"t":"2026-10-14T04:00:00Z","v":363440,"vw":5.66602},{"c":5.6,"h":5.7,"l":5.55,"n":5085,"o":5.68,"t":"2026-10-15T04:00:00Z","v":375543,"vw":5.611241},{"c":5.34,"h":5.74,"l":5.32,"n":5106,"o":5.74,"t":"2026-10-16T04:00:00Z","v":374537,"vw":5.422552},{"c":5.36,"h":5.41,"l":5.245,"n":6210,"o":5.32,"t":"2026-10-19T04:00:00Z","v":490073,"vw":5.340735},{"c":5.34,"h":5.5,"l":5.29,"n":6696,"o":5.34,"t":"2026-10-20T04:00:00Z","v":565360,"vw":5.378165},{"c":5.27,"h":5.47,"l":5.065,"n":7121,"o":5.47,"t":"2026-10-21T04:00:00Z","v":566433,"vw":5.177639},{"c":5.4,"h":5.4,"l":5.185,"n":4919,"o":5.25,"t":"2026-10-22T04:00:00Z","v":361602,"vw":5.34352}],"volatilityBars":[{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-21T08:00:00Z","v":100,"vw":5.72},{"c":5.7,"h":5.71,"l":5.69,"n":15,"o":5.71,"t":"2026-09-21T12:30:00Z","v":3707,"vw":5.702702},{"c":5.75,"h":5.77,"l":5.72,"n":6,"o":5.73,"t":"2026-09-21T12:45:00Z","v":1101,"vw":5.739091},{"c":5.75,"h":5.76,"l":5.75,"n":5,"o":5.75,"t":"2026-09-21T13:00:00Z","v":521,"vw":5.752},{"c":5.68,"h":5.8,"l":5.68,"n":53,"o":5.77,"t":"2026-09-21T13:30:00Z","v":4270,"vw":5.757838},{"c":5.69,"h":5.69,"l":5.68,"n":7,"o":5.68,"t":"2026-09-21T13:45:00Z","v":375,"vw":5.684651},{"c":5.61,"h":5.67,"l":5.6,"n":119,"o":5.67,"t":"2026-09-21T14:00:00Z","v":7496,"vw":5.635701},{"c":5.665,"h":5.67,"l":5.595,"n":79,"o":5.6,"t":"2026-09-21T14:15:00Z","v":4105,"vw":5.624181},{"c":5.691,"h":5.72,"l":5.6639,"n":83,"o":5.68,"t":"2026-09-21T14:30:00Z","v":8323,"vw":5.693721},{"c":5.7818,"h":5.79,"l":5.68,"n":104,"o":5.685,"t":"2026-09-21T14:45:00Z","v":11968,"vw":5.751894},{"c":5.79,"h":5.795,"l":5.75,"n":200,"o":5.77,"t":"2026-09-21T15:00:00Z","v":11789,"vw":5.760415},{"c":5.8,"h":5.815,"l":5.78,"n":212,"o":5.78,"t":"2026-09-21T15:15:00Z","v":15755,"vw":5.802487},{"c":5.81,"h":5.81,"l":5.8,"n":33,"o":5.8,"t":"2026-09-21T15:30:00Z","v":2220,"vw":5.808948},{"c":5.845,"h":5.85,"l":5.81,"n":143,"o":5.81,"t":"2026-09-21T15:45:00Z","v":5733,"vw":5.834379},{"c":5.83,"h":5.85,"l":5.83,"n":95,"o":5.845,"t":"2026-09-21T16:00:00Z","v":7029,"vw":5.839726},{"c":5.81,"h":5.835,"l":5.81,"n":140,"o":5.83,"t":"2026-09-21T16:15:00Z","v":8769,"vw":5.824922},{"c":5.815,"h":5.835,"l":5.8,"n":194,"o":5.805,"t":"2026-09-21T16:30:00Z","v":11290,"vw":5.8071},{"c":5.82,"h":5.82,"l":5.815,"n":87,"o":5.82,"t":"2026-09-21T16:45:00Z","v":7757,"vw":5.819813},{"c":5.83,"h":5.84,"l":5.82,"n":83,"o":5.83,"t":"2026-09-21T17:00:00Z","v":5222,"vw":5.82862},{"c":5.815,"h":5.835,"l":5.8129,"n":66,"o":5.83,"t":"2026-09-21T17:15:00Z","v":5953,"vw":5.817743},{"c":5.805,"h":5.815,"l":5.8,"n":53,"o":5.815,"t":"2026-09-21T17:30:00Z","v":2507,"vw":5.80834},{"c":5.815,"h":5.815,"l":5.8,"n":159,"o":5.8,"t":"2026-09-21T17:45:00Z","v":10398,"vw":5.812625},{"c":5.8191,"h":5.835,"l":5.81,"n":158,"o":5.815,"t":"2026-09-21T18:00:00Z","v":8635,"vw":5.82329},{"c":5.82,"h":5.82,"l":5.8,"n":122,"o":5.815,"t":"2026-09-21T18:15:00Z","v":8891,"vw":5.806406},{"c":5.8523,"h":5.8523,"l":5.81,"n":219,"o":5.82,"t":"2026-09-21T18:30:00Z","v":12743,"vw":5.82385},{"c":5.88,"h":5.88,"l":5.855,"n":162,"o":5.86,"t":"2026-09-21T18:45:00Z","v":9360,"vw":5.868696},{"c":5.895,"h":5.895,"l":5.88,"n":109,"o":5.88,"t":"2026-09-21T19:00:00Z","v":5709,"vw":5.886023},{"c":5.9,"h":5.915,"l":5.89,"n":315,"o":5.9,"t":"2026-09-21T19:15:00Z","v":25488,"vw":5.902033},{"c":5.91,"h":5.94,"l":5.89,"n":427,"o":5.91,"t":"2026-09-21T19:30:00Z","v":29464,"vw":5.911376},{"c":5.93,"h":5.935,"l":5.9,"n":1273,"o":5.91,"t":"2026-09-21T19:45:00Z","v":67551,"vw":5.91816},{"c":5.93,"h":5.93,"l":5.93,"n":11,"o":5.93,"t":"2026-09-21T20:00:00Z","v":65209,"vw":5.93},{"c":6.2,"h":6.2,"l":6.01,"n":104,"o":6.01,"t":"2026-09-22T13:30:00Z","v":12901,"vw":6.059337},{"c":6.12,"h":6.2,"l":6.09,"n":226,"o":6.19,"t":"2026-09-22T13:45:00Z","v":13378,"vw":6.129714},{"c":6.22,"h":6.24,"l":6.13,"n":134,"o":6.13,"t":"2026-09-22T14:00:00Z","v":14629,"vw":6.198487},{"c":6.09,"h":6.22,"l":6.09,"n":234,"o":6.22,"t":"2026-09-22T14:15:00Z","v":13012,"vw":6.16249},{"c":6,"h":6.1,"l":5.99,"n":178,"o":6.1,"t":"2026-09-22T14:30:00Z","v":9962,"vw":6.046402},{"c":6.01,"h":6.01,"l":5.97,"n":117,"o":5.99,"t":"2026-09-22T14:45:00Z","v":7484,"vw":5.992242},{"c":6.035,"h":6.035,"l":5.99,"n":201,"o":6.01,"t":"2026-09-22T15:00:00Z","v":12002,"vw":6.012619},{"c":6.03,"h":6.035,"l":6.01,"n":152,"o":6.03,"t":"2026-09-22T15:15:00Z","v":8775,"vw":6.023138},{"c":6,"h":6.01,"l":5.99,"n":105,"o":6.01,"t":"2026-09-22T15:30:00Z","v":6242,"vw":6.001814},{"c":6.025,"h":6.03,"l":6,"n":137,"o":6.01,"t":"2026-09-22T15:45:00Z","v":5453,"vw":6.014087},{"c":6.04,"h":6.04,"l":6.02,"n":125,"o":6.025,"t":"2026-09-22T16:00:00Z","v":9602,"vw":6.033675},{"c":6.04,"h":6.05,"l":6.03,"n":95,"o":6.04,"t":"2026-09-22T16:15:00Z","v":4420,"vw":6.037065},{"c":6.08,"h":6.1,"l":6.04,"n":124,"o":6.05,"t":"2026-09-22T16:30:00Z","v":8184,"vw":6.060699},{"c":6.12,"h":6.12,"l":6.08,"n":175,"o":6.09,"t":"2026-09-22T16:45:00Z","v":8816,"vw":6.107802},{"c":6.12,"h":6.13,"l":6.09,"n":137,"o":6.12,"t":"2026-09-22T17:00:00Z","v":7274,"vw":6.104398},{"c":6.14,"h":6.19,"l":6.105,"n":844,"o":6.115,"t":"2026-09-22T17:15:00Z","v":53376,"vw":6.163808},{"c":6.13,"h":6.14,"l":6.12,"n":149,"o":6.14,"t":"2026-09-22T17:30:00Z","v":9246,"vw":6.131517},{"c":6.17,"h":6.17,"l":6.125,"n":236,"o":6.135,"t":"2026-09-22T17:45:00Z","v":15885,"vw":6.147574},{"c":6.155,"h":6.18,"l":6.155,"n":212,"o":6.17,"t":"2026-09-22T18:00:00Z","v":9191,"vw":6.165547},{"c":6.15,"h":6.15,"l":6.13,"n":153,"o":6.15,"t":"2026-09-22T18:15:00Z","v":7442,"vw":6.144775},{"c":6.135,"h":6.15,"l":6.135,"n":169,"o":6.15,"t":"2026-09-22T18:30:00Z","v":8791,"vw":6.145293},{"c":6.12,"h":6.135,"l":6.115,"n":194,"o":6.135,"t":"2026-09-22T18:45:00Z","v":15709,"vw":6.125936},{"c":6.13,"h":6.14,"l":6.12,"n":195,"o":6.12,"t":"2026-09-22T19:00:00Z","v":15857,"vw":6.132416},{"c":6.105,"h":6.145,"l":6.105,"n":259,"o":6.14,"t":"2026-09-22T19:15:00Z","v":22013,"vw":6.127721},{"c":6.085,"h":6.135,"l":6.07,"n":333,"o":6.1,"t":"2026-09-22T19:30:00Z","v":32902,"vw":6.116132},{"c":6.07,"h":6.085,"l":6.045,"n":930,"o":6.08,"t":"2026-09-22T19:45:00Z","v":75628,"vw":6.060815},{"c":6.06,"h":6.06,"l":6.06,"n":11,"o":6.06,"t":"2026-09-22T20:00:00Z","v":79866,"vw":6.06},{"c":5.95,"h":6.07,"l":5.95,"n":27,"o":6.04,"t":"2026-09-23T13:30:00Z","v":6918,"vw":5.988935},{"c":6.04,"h":6.04,"l":5.93,"n":84,"o":5.97,"t":"2026-09-23T13:45:00Z","v":5597,"vw":5.983661},{"c":6.06,"h":6.065,"l":6.03,"n":122,"o":6.03,"t":"2026-09-23T14:00:00Z","v":3698,"vw":6.048194},{"c":6.035,"h":6.08,"l":6.035,"n":84,"o":6.08,"t":"2026-09-23T14:15:00Z","v":4034,"vw":6.061443},{"c":6.09,"h":6.09,"l":6.045,"n":116,"o":6.05,"t":"2026-09-23T14:30:00Z","v":5380,"vw":6.065214},{"c":6.1,"h":6.13,"l":6.1,"n":164,"o":6.11,"t":"2026-09-23T14:45:00Z","v":6829,"vw":6.111899},{"c":6.04,"h":6.13,"l":6.04,"n":195,"o":6.1,"t":"2026-09-23T15:00:00Z","v":9518,"vw":6.093706},{"c":6.1,"h":6.1,"l":6.045,"n":199,"o":6.05,"t":"2026-09-23T15:15:00Z","v":10398,"vw":6.073391},{"c":6.085,"h":6.11,"l":6.07,"n":148,"o":6.09,"t":"2026-09-23T15:30:00Z","v":5481,"vw":6.094265},{"c":6.045,"h":6.1,"l":6.045,"n":132,"o":6.1,"t":"2026-09-23T15:45:00Z","v":5303,"vw":6.063007},{"c":6.06,"h":6.07,"l":6.035,"n":92,"o":6.04,"t":"2026-09-23T16:00:00Z","v":3553,"vw":6.049227},{"c":6.035,"h":6.06,"l":6.03,"n":151,"o":6.06,"t":"2026-09-23T16:15:00Z","v":16630,"vw":6.050545},{"c":6.065,"h":6.07,"l":6.04,"n":165,"o":6.04,"t":"2026-09-23T16:30:00Z","v":9701,"vw":6.060288},{"c":6.04,"h":6.065,"l":6.035,"n":252,"o":6.0609,"t":"2026-09-23T16:45:00Z","v":12318,"vw":6.054258},{"c":6.02,"h":6.04,"l":6.02,"n":140,"o":6.04,"t":"2026-09-23T17:00:00Z","v":6055,"vw":6.028017},{"c":6.02,"h":6.03,"l":6.01,"n":97,"o":6.02,"t":"2026-09-23T17:15:00Z","v":5050,"vw":6.022632},{"c":6.045,"h":6.045,"l":6.02,"n":159,"o":6.03,"t":"2026-09-23T17:30:00Z","v":8668,"vw":6.033499},{"c":6.055,"h":6.055,"l":6.03,"n":138,"o":6.04,"t":"2026-09-23T17:45:00Z","v":7124,"vw":6.045153},{"c":6.08,"h":6.08,"l":6.05,"n":129,"o":6.06,"t":"2026-09-23T18:00:00Z","v":4991,"vw":6.068409},{"c":6.09,"h":6.105,"l":6.0737,"n":194,"o":6.075,"t":"2026-09-23T18:15:00Z","v":11781,"vw":6.086876},{"c":6.07,"h":6.09,"l":6.07,"n":156,"o":6.09,"t":"2026-09-23T18:30:00Z","v":7513,"vw":6.081889},{"c":6.08,"h":6.08,"l":6.06,"n":150,"o":6.075,"t":"2026-09-23T18:45:00Z","v":6405,"vw":6.071297},{"c":6.07,"h":6.075,"l":6.05,"n":262,"o":6.07,"t":"2026-09-23T19:00:00Z","v":13477,"vw":6.063982},{"c":6.055,"h":6.06,"l":6.05,"n":143,"o":6.06,"t":"2026-09-23T19:15:00Z","v":7448,"vw":6.054562},{"c":6.04,"h":6.0899,"l":6.04,"n":316,"o":6.06,"t":"2026-09-23T19:30:00Z","v":18644,"vw":6.065204},{"c":6.01,"h":6.06,"l":6.01,"n":897,"o":6.05,"t":"2026-09-23T19:45:00Z","v":65308,"vw":6.033566},{"c":6.03,"h":6.03,"l":6.01,"n":19,"o":6.01,"t":"2026-09-23T20:00:00Z","v":61497,"vw":6.010041},{"c":6.02,"h":6.05,"l":6.02,"n":47,"o":6.05,"t":"2026-09-23T20:15:00Z","v":3312,"vw":6.027478},{"c":6.01,"h":6.0635,"l":6.01,"n":65,"o":6.02,"t":"2026-09-24T13:30:00Z","v":3371,"vw":6.026687},{"c":6.02,"h":6.05,"l":6.02,"n":45,"o":6.025,"t":"2026-09-24T13:45:00Z","v":1793,"vw":6.03736},{"c":6.08,"h":6.08,"l":6.03,"n":192,"o":6.03,"t":"2026-09-24T14:00:00Z","v":10015,"vw":6.051357},{"c":6.01,"h":6.08,"l":5.99,"n":137,"o":6.07,"t":"2026-09-24T14:15:00Z","v":8070,"vw":6.024707},{"c":5.95,"h":6.01,"l":5.95,"n":141,"o":6,"t":"2026-09-24T14:30:00Z","v":7254,"vw":5.993112},{"c":5.97,"h":5.97,"l":5.95,"n":107,"o":5.95,"t":"2026-09-24T14:45:00Z","v":3784,"vw":5.965513},{"c":5.98,"h":6,"l":5.96,"n":122,"o":5.97,"t":"2026-09-24T15:00:00Z","v":6237,"vw":5.977782},{"c":6,"h":6.005,"l":5.97,"n":160,"o":5.98,"t":"2026-09-24T15:15:00Z","v":8035,"vw":5.990396},{"c":6.05,"h":6.05,"l":6,"n":159,"o":6,"t":"2026-09-24T15:30:00Z","v":11779,"vw":6.036279},{"c":6.03,"h":6.065,"l":6.03,"n":223,"o":6.05,"t":"2026-09-24T15:45:00Z","v":19439,"vw":6.049486},{"c":6,"h":6.02,"l":5.98,"n":225,"o":6.02,"t":"2026-09-24T16:00:00Z","v":13974,"vw":5.991908},{"c":6.03,"h":6.07,"l":6.01,"n":293,"o":6.01,"t":"2026-09-24T16:15:00Z","v":13586,"vw":6.043898},{"c":6.04,"h":6.05,"l":5.9901,"n":214,"o":6.02,"t":"2026-09-24T16:30:00Z","v":8470,"vw":6.023459},{"c":6.01,"h":6.03,"l":6,"n":58,"o":6.02,"t":"2026-09-24T16:45:00Z","v":2239,"vw":6.013812},{"c":6.05,"h":6.05,"l":5.99,"n":223,"o":6.02,"t":"2026-09-24T17:00:00Z","v":14554,"vw":6.022556},{"c":6.045,"h":6.08,"l":6.045,"n":174,"o":6.05,"t":"2026-09-24T17:15:00Z","v":12776,"vw":6.062737},{"c":6.05,"h":6.05,"l":6.03,"n":101,"o":6.04,"t":"2026-09-24T17:30:00Z","v":5106,"vw":6.038161},{"c":6.055,"h":6.06,"l":6.035,"n":145,"o":6.05,"t":"2026-09-24T17:45:00Z","v":9868,"vw":6.046101},{"c":6.07,"h":6.07,"l":6.05,"n":174,"o":6.06,"t":"2026-09-24T18:00:00Z","v":10607,"vw":6.062824},{"c":6.1,"h":6.1,"l":6.05,"n":276,"o":6.09,"t":"2026-09-24T18:15:00Z","v":17008,"vw":6.078502},{"c":6.05,"h":6.09,"l":6.04,"n":230,"o":6.08,"t":"2026-09-24T18:30:00Z","v":15985,"vw":6.068421},{"c":6.045,"h":6.065,"l":6.04,"n":226,"o":6.0422,"t":"2026-09-24T18:45:00Z","v":18443,"vw":6.057312},{"c":6,"h":6.04,"l":6,"n":164,"o":6.03,"t":"2026-09-24T19:00:00Z","v":7601,"vw":6.015696},{"c":6.005,"h":6.025,"l":5.9925,"n":203,"o":6,"t":"2026-09-24T19:15:00Z","v":9312,"vw":6.009595},{"c":5.995,"h":6.01,"l":5.97,"n":433,"o":6.01,"t":"2026-09-24T19:30:00Z","v":26723,"vw":5.989334},{"c":6.02,"h":6.06,"l":5.99,"n":1055,"o":5.99,"t":"2026-09-24T19:45:00Z","v":70428,"vw":6.032226},{"c":6.02,"h":6.02,"l":6.02,"n":16,"o":6.02,"t":"2026-09-24T20:00:00Z","v":60407,"vw":6.02},{"c":5.945,"h":5.98,"l":5.945,"n":70,"o":5.95,"t":"2026-09-25T13:30:00Z","v":4317,"vw":5.953292},{"c":5.995,"h":6.01,"l":5.895,"n":132,"o":5.93,"t":"2026-09-25T13:45:00Z","v":4883,"vw":5.944436},{"c":5.96,"h":5.98,"l":5.925,"n":215,"o":5.98,"t":"2026-09-25T14:00:00Z","v":10827,"vw":5.955719},{"c":5.935,"h":5.965,"l":5.92,"n":89,"o":5.965,"t":"2026-09-25T14:15:00Z","v":4133,"vw":5.939847},{"c":5.935,"h":5.935,"l":5.91,"n":85,"o":5.93,"t":"2026-09-25T14:30:00Z","v":3982,"vw":5.920811},{"c":5.935,"h":5.95,"l":5.9,"n":193,"o":5.95,"t":"2026-09-25T14:45:00Z","v":8052,"vw":5.925407},{"c":5.97,"h":5.97,"l":5.94,"n":118,"o":5.94,"t":"2026-09-25T15:00:00Z","v":4151,"vw":5.958519},{"c":5.905,"h":5.97,"l":5.9,"n":182,"o":5.97,"t":"2026-09-25T15:15:00Z","v":6841,"vw":5.933397},{"c":5.91,"h":5.93,"l":5.9,"n":157,"o":5.92,"t":"2026-09-25T15:30:00Z","v":6981,"vw":5.917172},{"c":5.945,"h":5.95,"l":5.91,"n":117,"o":5.91,"t":"2026-09-25T15:45:00Z","v":5363,"vw":5.925455},{"c":5.965,"h":6.02,"l":5.945,"n":288,"o":5.945,"t":"2026-09-25T16:00:00Z","v":12438,"vw":5.99192},{"c":5.92,"h":5.95,"l":5.895,"n":142,"o":5.95,"t":"2026-09-25T16:15:00Z","v":9259,"vw":5.911076},{"c":5.88,"h":5.92,"l":5.88,"n":139,"o":5.92,"t":"2026-09-25T16:30:00Z","v":6521,"vw":5.896864},{"c":5.89,"h":5.915,"l":5.875,"n":133,"o":5.88,"t":"2026-09-25T16:45:00Z","v":8195,"vw":5.896563},{"c":5.88,"h":5.89,"l":5.87,"n":131,"o":5.88,"t":"2026-09-25T17:00:00Z","v":5453,"vw":5.879844},{"c":5.79,"h":5.8899,"l":5.79,"n":232,"o":5.8899,"t":"2026-09-25T17:15:00Z","v":15726,"vw":5.844264},{"c":5.79,"h":5.8,"l":5.75,"n":165,"o":5.78,"t":"2026-09-25T17:30:00Z","v":15959,"vw":5.76952},{"c":5.82,"h":5.82,"l":5.79,"n":156,"o":5.79,"t":"2026-09-25T17:45:00Z","v":8553,"vw":5.809085},{"c":5.81,"h":5.82,"l":5.8,"n":157,"o":5.81,"t":"2026-09-25T18:00:00Z","v":8409,"vw":5.808758},{"c":5.85,"h":5.85,"l":5.82,"n":148,"o":5.82,"t":"2026-09-25T18:15:00Z","v":8132,"vw":5.837176},{"c":5.85,"h":5.86,"l":5.85,"n":112,"o":5.855,"t":"2026-09-25T18:30:00Z","v":4553,"vw":5.854954},{"c":5.825,"h":5.855,"l":5.81,"n":350,"o":5.855,"t":"2026-09-25T18:45:00Z","v":19903,"vw":5.827064},{"c":5.85,"h":5.85,"l":5.815,"n":524,"o":5.83,"t":"2026-09-25T19:00:00Z","v":46651,"vw":5.83038},{"c":5.87,"h":5.87,"l":5.85,"n":236,"o":5.85,"t":"2026-09-25T19:15:00Z","v":10093,"vw":5.862931},{"c":5.915,"h":5.925,"l":5.87,"n":491,"o":5.87,"t":"2026-09-25T19:30:00Z","v":23707,"vw":5.898185},{"c":5.89,"h":5.94,"l":5.88,"n":1402,"o":5.92,"t":"2026-09-25T19:45:00Z","v":80928,"vw":5.902592},{"c":5.95,"h":5.95,"l":5.89,"n":52,"o":5.89,"t":"2026-09-25T20:00:00Z","v":80781,"vw":5.890194},{"c":5.89,"h":5.92,"l":5.89,"n":28,"o":5.92,"t":"2026-09-25T20:15:00Z","v":3334,"vw":5.893333},{"c":5.81,"h":5.89,"l":5.81,"n":51,"o":5.89,"t":"2026-09-25T20:30:00Z","v":1519,"vw":5.880265},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-09-25T22:00:00Z","v":368,"vw":5.86},{"c":5.7,"h":5.88,"l":5.66,"n":115,"o":5.88,"t":"2026-09-28T13:30:00Z","v":6685,"vw":5.762359},{"c":5.73,"h":5.76,"l":5.71,"n":174,"o":5.71,"t":"2026-09-28T13:45:00Z","v":26274,"vw":5.739459},{"c":5.85,"h":5.85,"l":5.75,"n":69,"o":5.75,"t":"2026-09-28T14:00:00Z","v":3069,"vw":5.81025},{"c":5.87,"h":5.885,"l":5.845,"n":153,"o":5.88,"t":"2026-09-28T14:15:00Z","v":6181,"vw":5.86921},{"c":5.86,"h":5.87,"l":5.84,"n":112,"o":5.86,"t":"2026-09-28T14:30:00Z","v":5130,"vw":5.85542},{"c":5.84,"h":5.87,"l":5.84,"n":161,"o":5.87,"t":"2026-09-28T14:45:00Z","v":8418,"vw":5.854429},{"c":5.795,"h":5.835,"l":5.795,"n":133,"o":5.83,"t":"2026-09-28T15:00:00Z","v":5885,"vw":5.817423},{"c":5.8,"h":5.835,"l":5.785,"n":161,"o":5.81,"t":"2026-09-28T15:15:00Z","v":12854,"vw":5.814132},{"c":5.8,"h":5.8,"l":5.79,"n":64,"o":5.79,"t":"2026-09-28T15:30:00Z","v":2211,"vw":5.796525},{"c":5.775,"h":5.79,"l":5.77,"n":80,"o":5.78,"t":"2026-09-28T15:45:00Z","v":2786,"vw":5.782196},{"c":5.795,"h":5.795,"l":5.765,"n":138,"o":5.78,"t":"2026-09-28T16:00:00Z","v":7848,"vw":5.779157},{"c":5.865,"h":5.87,"l":5.795,"n":227,"o":5.795,"t":"2026-09-28T16:15:00Z","v":17372,"vw":5.82714},{"c":5.845,"h":5.865,"l":5.83,"n":104,"o":5.86,"t":"2026-09-28T16:30:00Z","v":6044,"vw":5.848326},{"c":5.855,"h":5.87,"l":5.835,"n":178,"o":5.85,"t":"2026-09-28T16:45:00Z","v":8548,"vw":5.857514},{"c":5.8748,"h":5.91,"l":5.855,"n":178,"o":5.855,"t":"2026-09-28T17:00:00Z","v":18125,"vw":5.867285},{"c":5.865,"h":5.885,"l":5.865,"n":71,"o":5.88,"t":"2026-09-28T17:15:00Z","v":4212,"vw":5.87103},{"c":5.885,"h":5.885,"l":5.855,"n":117,"o":5.865,"t":"2026-09-28T17:30:00Z","v":5990,"vw":5.870803},{"c":5.925,"h":5.925,"l":5.89,"n":126,"o":5.89,"t":"2026-09-28T17:45:00Z","v":8554,"vw":5.913274},{"c":5.915,"h":5.925,"l":5.91,"n":101,"o":5.925,"t":"2026-09-28T18:00:00Z","v":11328,"vw":5.915453},{"c":5.915,"h":5.915,"l":5.91,"n":112,"o":5.915,"t":"2026-09-28T18:15:00Z","v":4244,"vw":5.914565},{"c":5.885,"h":5.925,"l":5.88,"n":197,"o":5.915,"t":"2026-09-28T18:30:00Z","v":9257,"vw":5.904089},{"c":5.8892,"h":5.89,"l":5.885,"n":97,"o":5.885,"t":"2026-09-28T18:45:00Z","v":5637,"vw":5.885621},{"c":5.855,"h":5.895,"l":5.855,"n":300,"o":5.89,"t":"2026-09-28T19:00:00Z","v":15054,"vw":5.87609},{"c":5.905,"h":5.91,"l":5.85,"n":198,"o":5.855,"t":"2026-09-28T19:15:00Z","v":13500,"vw":5.881506},{"c":5.875,"h":5.905,"l":5.87,"n":355,"o":5.905,"t":"2026-09-28T19:30:00Z","v":21131,"vw":5.89059},{"c":5.87,"h":5.89,"l":5.85,"n":1100,"o":5.87,"t":"2026-09-28T19:45:00Z","v":65973,"vw":5.870962},{"c":5.87,"h":5.87,"l":5.87,"n":15,"o":5.87,"t":"2026-09-28T20:00:00Z","v":77637,"vw":5.87},{"c":5.87,"h":5.9,"l":5.76,"n":102,"o":5.9,"t":"2026-09-29T13:30:00Z","v":4879,"vw":5.837628},{"c":5.86,"h":5.87,"l":5.86,"n":66,"o":5.87,"t":"2026-09-29T13:45:00Z","v":1881,"vw":5.862525},{"c":5.875,"h":5.89,"l":5.86,"n":134,"o":5.87,"t":"2026-09-29T14:00:00Z","v":4594,"vw":5.879094},{"c":5.85,"h":5.87,"l":5.85,"n":52,"o":5.87,"t":"2026-09-29T14:15:00Z","v":2682,"vw":5.862068},{"c":5.84,"h":5.87,"l":5.78,"n":216,"o":5.86,"t":"2026-09-29T14:30:00Z","v":14923,"vw":5.825329},{"c":5.84,"h":5.86,"l":5.835,"n":197,"o":5.84,"t":"2026-09-29T14:45:00Z","v":10675,"vw":5.847745},{"c":5.815,"h":5.83,"l":5.815,"n":43,"o":5.83,"t":"2026-09-29T15:00:00Z","v":2637,"vw":5.82095},{"c":5.82,"h":5.83,"l":5.81,"n":64,"o":5.82,"t":"2026-09-29T15:15:00Z","v":3623,"vw":5.82034},{"c":5.839,"h":5.87,"l":5.81,"n":144,"o":5.8179,"t":"2026-09-29T15:30:00Z","v":9059,"vw":5.839781},{"c":5.81,"h":5.85,"l":5.81,"n":97,"o":5.84,"t":"2026-09-29T15:45:00Z","v":6845,"vw":5.827129},{"c":5.815,"h":5.83,"l":5.81,"n":84,"o":5.82,"t":"2026-09-29T16:00:00Z","v":5550,"vw":5.820965},{"c":5.85,"h":5.85,"l":5.815,"n":80,"o":5.8161,"t":"2026-09-29T16:15:00Z","v":5278,"vw":5.831758},{"c":5.84,"h":5.85,"l":5.84,"n":63,"o":5.85,"t":"2026-09-29T16:30:00Z","v":3872,"vw":5.842292},{"c":5.83,"h":5.84,"l":5.82,"n":112,"o":5.83,"t":"2026-09-29T16:45:00Z","v":6170,"vw":5.827824},{"c":5.83,"h":5.84,"l":5.825,"n":107,"o":5.825,"t":"2026-09-29T17:00:00Z","v":9224,"vw":5.830669},{"c":5.825,"h":5.84,"l":5.82,"n":109,"o":5.84,"t":"2026-09-29T17:15:00Z","v":5944,"vw":5.833308},{"c":5.83,"h":5.845,"l":5.825,"n":127,"o":5.83,"t":"2026-09-29T17:30:00Z","v":6690,"vw":5.837847},{"c":5.84,"h":5.85,"l":5.83,"n":110,"o":5.83,"t":"2026-09-29T17:45:00Z","v":8572,"vw":5.834059},{"c":5.82,"h":5.87,"l":5.82,"n":193,"o":5.85,"t":"2026-09-29T18:00:00Z","v":11225,"vw":5.846263},{"c":5.795,"h":5.83,"l":5.79,"n":120,"o":5.82,"t":"2026-09-29T18:15:00Z","v":4526,"vw":5.804253},{"c":5.8,"h":5.815,"l":5.795,"n":201,"o":5.8,"t":"2026-09-29T18:30:00Z","v":12000,"vw":5.802912},{"c":5.83,"h":5.835,"l":5.7949,"n":160,"o":5.7949,"t":"2026-09-29T18:45:00Z","v":10241,"vw":5.820799},{"c":5.8105,"h":5.8474,"l":5.8105,"n":244,"o":5.83,"t":"2026-09-29T19:00:00Z","v":12898,"vw":5.834117},{"c":5.805,"h":5.83,"l":5.805,"n":215,"o":5.815,"t":"2026-09-29T19:15:00Z","v":12564,"vw":5.82007},{"c":5.794,"h":5.82,"l":5.794,"n":279,"o":5.81,"t":"2026-09-29T19:30:00Z","v":16099,"vw":5.809383},{"c":5.81,"h":5.835,"l":5.79,"n":1157,"o":5.8,"t":"2026-09-29T19:45:00Z","v":76591,"vw":5.813545},{"c":5.81,"h":5.81,"l":5.81,"n":15,"o":5.81,"t":"2026-09-29T20:00:00Z","v":104915,"vw":5.81},{"c":5.75,"h":5.83,"l":5.75,"n":34,"o":5.81,"t":"2026-09-30T13:30:00Z","v":2172,"vw":5.80697},{"c":5.725,"h":5.76,"l":5.71,"n":64,"o":5.76,"t":"2026-09-30T13:45:00Z","v":3280,"vw":5.72988},{"c":5.75,"h":5.76,"l":5.725,"n":96,"o":5.725,"t":"2026-09-30T14:00:00Z","v":3862,"vw":5.745727},{"c":5.72,"h":5.77,"l":5.72,"n":159,"o":5.76,"t":"2026-09-30T14:15:00Z","v":5810,"vw":5.751985},{"c":5.71,"h":5.735,"l":5.71,"n":112,"o":5.725,"t":"2026-09-30T14:30:00Z","v":4412,"vw":5.722919},{"c":5.72,"h":5.74,"l":5.71,"n":93,"o":5.71,"t":"2026-09-30T14:45:00Z","v":3320,"vw":5.723264},{"c":5.69,"h":5.72,"l":5.69,"n":79,"o":5.72,"t":"2026-09-30T15:00:00Z","v":3636,"vw":5.711158},{"c":5.68,"h":5.7,"l":5.67,"n":138,"o":5.7,"t":"2026-09-30T15:15:00Z","v":4117,"vw":5.683352},{"c":5.67,"h":5.68,"l":5.67,"n":48,"o":5.67,"t":"2026-09-30T15:30:00Z","v":3949,"vw":5.672117},{"c":5.65,"h":5.68,"l":5.65,"n":88,"o":5.68,"t":"2026-09-30T15:45:00Z","v":3933,"vw":5.663956},{"c":5.7,"h":5.7,"l":5.66,"n":60,"o":5.66,"t":"2026-09-30T16:00:00Z","v":2941,"vw":5.681951},{"c":5.73,"h":5.73,"l":5.71,"n":60,"o":5.71,"t":"2026-09-30T16:15:00Z","v":3514,"vw":5.717794},{"c":5.73,"h":5.74,"l":5.73,"n":93,"o":5.74,"t":"2026-09-30T16:30:00Z","v":4938,"vw":5.732077},{"c":5.71,"h":5.735,"l":5.71,"n":115,"o":5.73,"t":"2026-09-30T16:45:00Z","v":5497,"vw":5.720455},{"c":5.725,"h":5.725,"l":5.71,"n":45,"o":5.715,"t":"2026-09-30T17:00:00Z","v":2518,"vw":5.718422},{"c":5.71,"h":5.725,"l":5.69,"n":162,"o":5.72,"t":"2026-09-30T17:15:00Z","v":12017,"vw":5.711083},{"c":5.71,"h":5.72,"l":5.695,"n":123,"o":5.715,"t":"2026-09-30T17:30:00Z","v":9000,"vw":5.706328},{"c":5.67,"h":5.72,"l":5.67,"n":97,"o":5.72,"t":"2026-09-30T17:45:00Z","v":5406,"vw":5.693427},{"c":5.67,"h":5.69,"l":5.67,"n":137,"o":5.67,"t":"2026-09-30T18:00:00Z","v":7922,"vw":5.679741},{"c":5.72,"h":5.72,"l":5.67,"n":166,"o":5.67,"t":"2026-09-30T18:15:00Z","v":8710,"vw":5.696643},{"c":5.69,"h":5.7209,"l":5.69,"n":110,"o":5.72,"t":"2026-09-30T18:30:00Z","v":8107,"vw":5.714819},{"c":5.66,"h":5.69,"l":5.65,"n":210,"o":5.69,"t":"2026-09-30T18:45:00Z","v":12689,"vw":5.672948},{"c":5.615,"h":5.65,"l":5.605,"n":271,"o":5.65,"t":"2026-09-30T19:00:00Z","v":38662,"vw":5.636861},{"c":5.575,"h":5.6191,"l":5.575,"n":302,"o":5.6107,"t":"2026-09-30T19:15:00Z","v":17325,"vw":5.593291},{"c":5.54,"h":5.57,"l":5.52,"n":613,"o":5.57,"t":"2026-09-30T19:30:00Z","v":33635,"vw":5.540682},{"c":5.63,"h":5.64,"l":5.53,"n":1766,"o":5.55,"t":"2026-09-30T19:45:00Z","v":123024,"vw":5.586215},{"c":5.62,"h":5.62,"l":5.62,"n":14,"o":5.62,"t":"2026-09-30T20:00:00Z","v":218731,"vw":5.62},{"c":5.63,"h":5.65,"l":5.63,"n":12,"o":5.65,"t":"2026-09-30T22:45:00Z","v":607,"vw":5.644992},{"c":5.6,"h":5.63,"l":5.6,"n":19,"o":5.63,"t":"2026-09-30T23:00:00Z","v":2401,"vw":5.616529},{"c":5.44,"h":5.62,"l":5.44,"n":184,"o":5.62,"t":"2026-10-01T13:30:00Z","v":13303,"vw":5.519385},{"c":5.425,"h":5.45,"l":5.42,"n":82,"o":5.43,"t":"2026-10-01T13:45:00Z","v":3395,"vw":5.439619},{"c":5.435,"h":5.45,"l":5.36,"n":182,"o":5.41,"t":"2026-10-01T14:00:00Z","v":15502,"vw":5.412129},{"c":5.41,"h":5.459,"l":5.4,"n":84,"o":5.45,"t":"2026-10-01T14:15:00Z","v":7782,"vw":5.444834},{"c":5.48,"h":5.5,"l":5.41,"n":208,"o":5.41,"t":"2026-10-01T14:30:00Z","v":9221,"vw":5.471909},{"c":5.46,"h":5.49,"l":5.46,"n":227,"o":5.49,"t":"2026-10-01T14:45:00Z","v":11590,"vw":5.473594},{"c":5.495,"h":5.5,"l":5.455,"n":178,"o":5.46,"t":"2026-10-01T15:00:00Z","v":7338,"vw":5.478779},{"c":5.54,"h":5.55,"l":5.49,"n":158,"o":5.49,"t":"2026-10-01T15:15:00Z","v":9535,"vw":5.52645},{"c":5.56,"h":5.57,"l":5.545,"n":175,"o":5.545,"t":"2026-10-01T15:30:00Z","v":11620,"vw":5.564022},{"c":5.57,"h":5.59,"l":5.56,"n":132,"o":5.56,"t":"2026-10-01T15:45:00Z","v":6367,"vw":5.573414},{"c":5.605,"h":5.615,"l":5.5874,"n":142,"o":5.5965,"t":"2026-10-01T16:00:00Z","v":9068,"vw":5.599042},{"c":5.629,"h":5.629,"l":5.605,"n":113,"o":5.605,"t":"2026-10-01T16:15:00Z","v":3838,"vw":5.616267},{"c":5.65,"h":5.655,"l":5.63,"n":189,"o":5.63,"t":"2026-10-01T16:30:00Z","v":9833,"vw":5.637302},{"c":5.625,"h":5.67,"l":5.6,"n":381,"o":5.645,"t":"2026-10-01T16:45:00Z","v":27189,"vw":5.629944},{"c":5.67,"h":5.685,"l":5.63,"n":175,"o":5.63,"t":"2026-10-01T17:00:00Z","v":7881,"vw":5.663854},{"c":5.68,"h":5.69,"l":5.665,"n":133,"o":5.665,"t":"2026-10-01T17:15:00Z","v":9968,"vw":5.680429},{"c":5.69,"h":5.71,"l":5.68,"n":248,"o":5.69,"t":"2026-10-01T17:30:00Z","v":11056,"vw":5.696597},{"c":5.65,"h":5.701,"l":5.65,"n":158,"o":5.695,"t":"2026-10-01T17:45:00Z","v":14642,"vw":5.665779},{"c":5.685,"h":5.685,"l":5.64,"n":131,"o":5.65,"t":"2026-10-01T18:00:00Z","v":7093,"vw":5.661733},{"c":5.71,"h":5.74,"l":5.69,"n":259,"o":5.69,"t":"2026-10-01T18:15:00Z","v":22705,"vw":5.709758},{"c":5.695,"h":5.71,"l":5.68,"n":139,"o":5.71,"t":"2026-10-01T18:30:00Z","v":6312,"vw":5.694915},{"c":5.72,"h":5.725,"l":5.7,"n":217,"o":5.7,"t":"2026-10-01T18:45:00Z","v":13185,"vw":5.714248},{"c":5.705,"h":5.72,"l":5.7,"n":141,"o":5.72,"t":"2026-10-01T19:00:00Z","v":7720,"vw":5.710348},{"c":5.705,"h":5.725,"l":5.69,"n":284,"o":5.705,"t":"2026-10-01T19:15:00Z","v":17078,"vw":5.708506},{"c":5.68,"h":5.715,"l":5.68,"n":357,"o":5.705,"t":"2026-10-01T19:30:00Z","v":22218,"vw":5.696388},{"c":5.645,"h":5.69,"l":5.635,"n":842,"o":5.68,"t":"2026-10-01T19:45:00Z","v":48933,"vw":5.658164},{"c":5.64,"h":5.64,"l":5.64,"n":24,"o":5.64,"t":"2026-10-01T20:00:00Z","v":87499,"vw":5.64},{"c":5.675,"h":5.84,"l":5.675,"n":133,"o":5.72,"t":"2026-10-02T13:30:00Z","v":9238,"vw":5.760683},{"c":5.74,"h":5.76,"l":5.7,"n":85,"o":5.7,"t":"2026-10-02T13:45:00Z","v":3227,"vw":5.738011},{"c":5.84,"h":5.84,"l":5.75,"n":109,"o":5.75,"t":"2026-10-02T14:00:00Z","v":5074,"vw":5.807742},{"c":5.86,"h":5.86,"l":5.83,"n":94,"o":5.84,"t":"2026-10-02T14:15:00Z","v":3457,"vw":5.841878},{"c":5.85,"h":5.865,"l":5.82,"n":111,"o":5.865,"t":"2026-10-02T14:30:00Z","v":5245,"vw":5.844055},{"c":5.82,"h":5.865,"l":5.82,"n":110,"o":5.86,"t":"2026-10-02T14:45:00Z","v":4527,"vw":5.849107},{"c":5.79,"h":5.85,"l":5.79,"n":249,"o":5.82,"t":"2026-10-02T15:00:00Z","v":26228,"vw":5.830697},{"c":5.8,"h":5.8,"l":5.76,"n":117,"o":5.8,"t":"2026-10-02T15:15:00Z","v":9124,"vw":5.782013},{"c":5.8,"h":5.83,"l":5.7937,"n":103,"o":5.8,"t":"2026-10-02T15:30:00Z","v":4736,"vw":5.81018},{"c":5.845,"h":5.845,"l":5.8,"n":63,"o":5.8,"t":"2026-10-02T15:45:00Z","v":3132,"vw":5.826165},{"c":5.83,"h":5.84,"l":5.82,"n":102,"o":5.84,"t":"2026-10-02T16:00:00Z","v":5282,"vw":5.831269},{"c":5.84,"h":5.85,"l":5.84,"n":71,"o":5.84,"t":"2026-10-02T16:15:00Z","v":4103,"vw":5.840796},{"c":5.85,"h":5.85,"l":5.835,"n":65,"o":5.835,"t":"2026-10-02T16:30:00Z","v":2427,"vw":5.8425},{"c":5.85,"h":5.865,"l":5.84,"n":114,"o":5.85,"t":"2026-10-02T16:45:00Z","v":7051,"vw":5.851777},{"c":5.87,"h":5.87,"l":5.86,"n":74,"o":5.86,"t":"2026-10-02T17:00:00Z","v":3645,"vw":5.861153},{"c":5.875,"h":5.89,"l":5.87,"n":145,"o":5.87,"t":"2026-10-02T17:15:00Z","v":9988,"vw":5.881655},{"c":5.91,"h":5.91,"l":5.88,"n":78,"o":5.88,"t":"2026-10-02T17:30:00Z","v":4222,"vw":5.891416},{"c":5.92,"h":5.94,"l":5.91,"n":109,"o":5.91,"t":"2026-10-02T17:45:00Z","v":4759,"vw":5.925133},{"c":5.92,"h":5.93,"l":5.92,"n":102,"o":5.92,"t":"2026-10-02T18:00:00Z","v":7905,"vw":5.920459},{"c":5.895,"h":5.91,"l":5.89,"n":136,"o":5.91,"t":"2026-10-02T18:15:00Z","v":7693,"vw":5.901106},{"c":5.935,"h":5.935,"l":5.895,"n":73,"o":5.895,"t":"2026-10-02T18:30:00Z","v":3356,"vw":5.914269},{"c":5.945,"h":5.95,"l":5.925,"n":106,"o":5.94,"t":"2026-10-02T18:45:00Z","v":5541,"vw":5.937866},{"c":5.91,"h":5.9524,"l":5.91,"n":256,"o":5.945,"t":"2026-10-02T19:00:00Z","v":19278,"vw":5.941868},{"c":5.89,"h":5.9276,"l":5.88,"n":216,"o":5.91,"t":"2026-10-02T19:15:00Z","v":15844,"vw":5.906273},{"c":5.87,"h":5.885,"l":5.865,"n":306,"o":5.88,"t":"2026-10-02T19:30:00Z","v":14044,"vw":5.874226},{"c":5.8,"h":5.87,"l":5.775,"n":840,"o":5.87,"t":"2026-10-02T19:45:00Z","v":48999,"vw":5.815581},{"c":5.79,"h":5.79,"l":5.79,"n":20,"o":5.79,"t":"2026-10-02T20:00:00Z","v":67584,"vw":5.79},{"c":5.87,"h":5.87,"l":5.87,"n":6,"o":5.87,"t":"2026-10-02T23:45:00Z","v":204,"vw":5.87},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-05T11:00:00Z","v":201,"vw":5.82},{"c":5.64,"h":5.75,"l":5.63,"n":67,"o":5.73,"t":"2026-10-05T13:30:00Z","v":13133,"vw":5.723152},{"c":5.68,"h":5.68,"l":5.64,"n":90,"o":5.64,"t":"2026-10-05T13:45:00Z","v":3788,"vw":5.653696},{"c":5.78,"h":5.79,"l":5.69,"n":214,"o":5.7,"t":"2026-10-05T14:00:00Z","v":12065,"vw":5.718234},{"c":5.79,"h":5.82,"l":5.79,"n":164,"o":5.79,"t":"2026-10-05T14:15:00Z","v":9725,"vw":5.806148},{"c":5.8,"h":5.82,"l":5.77,"n":180,"o":5.785,"t":"2026-10-05T14:30:00Z","v":7654,"vw":5.791901},{"c":5.81,"h":5.81,"l":5.79,"n":97,"o":5.81,"t":"2026-10-05T14:45:00Z","v":4977,"vw":5.795686},{"c":5.82,"h":5.82,"l":5.79,"n":54,"o":5.8,"t":"2026-10-05T15:00:00Z","v":3590,"vw":5.805336},{"c":5.84,"h":5.85,"l":5.82,"n":120,"o":5.82,"t":"2026-10-05T15:15:00Z","v":7137,"vw":5.832838},{"c":5.855,"h":5.86,"l":5.84,"n":114,"o":5.84,"t":"2026-10-05T15:30:00Z","v":3503,"vw":5.845192},{"c":5.87,"h":5.88,"l":5.855,"n":163,"o":5.855,"t":"2026-10-05T15:45:00Z","v":6334,"vw":5.864152},{"c":5.89,"h":5.89,"l":5.86,"n":97,"o":5.86,"t":"2026-10-05T16:00:00Z","v":3603,"vw":5.871419},{"c":5.885,"h":5.895,"l":5.88,"n":64,"o":5.89,"t":"2026-10-05T16:15:00Z","v":3709,"vw":5.887567},{"c":5.9,"h":5.9,"l":5.895,"n":25,"o":5.9,"t":"2026-10-05T16:30:00Z","v":803,"vw":5.898334},{"c":5.895,"h":5.91,"l":5.895,"n":112,"o":5.9,"t":"2026-10-05T16:45:00Z","v":7489,"vw":5.900102},{"c":5.905,"h":5.91,"l":5.9,"n":75,"o":5.9,"t":"2026-10-05T17:00:00Z","v":5778,"vw":5.905626},{"c":5.925,"h":5.96,"l":5.88,"n":324,"o":5.91,"t":"2026-10-05T17:15:00Z","v":41887,"vw":5.913794},{"c":5.94,"h":5.94,"l":5.9,"n":179,"o":5.93,"t":"2026-10-05T17:30:00Z","v":14041,"vw":5.921706},{"c":5.97,"h":5.97,"l":5.94,"n":175,"o":5.94,"t":"2026-10-05T17:45:00Z","v":7905,"vw":5.949213},{"c":5.99,"h":5.99,"l":5.9411,"n":160,"o":5.96,"t":"2026-10-05T18:00:00Z","v":10335,"vw":5.953441},{"c":5.98,"h":6,"l":5.98,"n":195,"o":5.99,"t":"2026-10-05T18:15:00Z","v":13886,"vw":5.989158},{"c":5.98,"h":5.99,"l":5.96,"n":159,"o":5.98,"t":"2026-10-05T18:30:00Z","v":20184,"vw":5.976448},{"c":5.945,"h":5.98,"l":5.93,"n":285,"o":5.98,"t":"2026-10-05T18:45:00Z","v":26170,"vw":5.94887},{"c":5.94,"h":5.945,"l":5.925,"n":218,"o":5.945,"t":"2026-10-05T19:00:00Z","v":13072,"vw":5.932542},{"c":5.905,"h":5.94,"l":5.905,"n":244,"o":5.935,"t":"2026-10-05T19:15:00Z","v":22596,"vw":5.923706},{"c":5.895,"h":5.9,"l":5.86,"n":412,"o":5.9,"t":"2026-10-05T19:30:00Z","v":32411,"vw":5.877559},{"c":5.87,"h":5.89,"l":5.83,"n":1176,"o":5.89,"t":"2026-10-05T19:45:00Z","v":93621,"vw":5.855881},{"c":5.85,"h":5.85,"l":5.85,"n":23,"o":5.85,"t":"2026-10-05T20:00:00Z","v":95911,"vw":5.85},{"c":5.9,"h":6.01,"l":5.9,"n":25,"o":6.01,"t":"2026-10-06T11:30:00Z","v":533,"vw":5.963311},{"c":5.82,"h":5.82,"l":5.82,"n":7,"o":5.82,"t":"2026-10-06T13:15:00Z","v":106,"vw":5.82},{"c":5.8575,"h":5.98,"l":5.8575,"n":39,"o":5.92,"t":"2026-10-06T13:30:00Z","v":6871,"vw":5.915331},{"c":5.84,"h":5.85,"l":5.84,"n":32,"o":5.85,"t":"2026-10-06T13:45:00Z","v":988,"vw":5.846667},{"c":5.9125,"h":5.93,"l":5.855,"n":81,"o":5.855,"t":"2026-10-06T14:00:00Z","v":4159,"vw":5.900037},{"c":5.93,"h":5.93,"l":5.91,"n":43,"o":5.91,"t":"2026-10-06T14:15:00Z","v":1322,"vw":5.920714},{"c":5.9,"h":5.94,"l":5.9,"n":119,"o":5.93,"t":"2026-10-06T14:30:00Z","v":9281,"vw":5.91889},{"c":5.92,"h":5.92,"l":5.91,"n":46,"o":5.91,"t":"2026-10-06T14:45:00Z","v":2609,"vw":5.917828},{"c":5.93,"h":5.945,"l":5.895,"n":189,"o":5.93,"t":"2026-10-06T15:00:00Z","v":12707,"vw":5.91206},{"c":5.92,"h":5.94,"l":5.915,"n":72,"o":5.94,"t":"2026-10-06T15:15:00Z","v":3518,"vw":5.921607},{"c":5.9,"h":5.91,"l":5.89,"n":54,"o":5.91,"t":"2026-10-06T15:30:00Z","v":2050,"vw":5.901234},{"c":5.89,"h":5.89,"l":5.88,"n":62,"o":5.89,"t":"2026-10-06T15:45:00Z","v":4605,"vw":5.888143},{"c":5.88,"h":5.91,"l":5.88,"n":63,"o":5.89,"t":"2026-10-06T16:00:00Z","v":4322,"vw":5.896033},{"c":5.85,"h":5.87,"l":5.85,"n":56,"o":5.87,"t":"2026-10-06T16:15:00Z","v":3278,"vw":5.860004},{"c":5.8407,"h":5.85,"l":5.825,"n":92,"o":5.85,"t":"2026-10-06T16:30:00Z","v":9853,"vw":5.833793},{"c":5.85,"h":5.86,"l":5.85,"n":59,"o":5.85,"t":"2026-10-06T16:45:00Z","v":2689,"vw":5.852922},{"c":5.84,"h":5.84,"l":5.8201,"n":89,"o":5.84,"t":"2026-10-06T17:00:00Z","v":5142,"vw":5.831572},{"c":5.81,"h":5.835,"l":5.8,"n":71,"o":5.835,"t":"2026-10-06T17:15:00Z","v":4391,"vw":5.819646},{"c":5.79,"h":5.81,"l":5.79,"n":93,"o":5.81,"t":"2026-10-06T17:30:00Z","v":4630,"vw":5.804609},{"c":5.785,"h":5.795,"l":5.785,"n":55,"o":5.79,"t":"2026-10-06T17:45:00Z","v":3101,"vw":5.790216},{"c":5.77,"h":5.79,"l":5.765,"n":90,"o":5.79,"t":"2026-10-06T18:00:00Z","v":4874,"vw":5.773303},{"c":5.77,"h":5.785,"l":5.77,"n":90,"o":5.77,"t":"2026-10-06T18:15:00Z","v":5968,"vw":5.778768},{"c":5.775,"h":5.78,"l":5.75,"n":96,"o":5.775,"t":"2026-10-06T18:30:00Z","v":6885,"vw":5.765851},{"c":5.775,"h":5.775,"l":5.7631,"n":61,"o":5.77,"t":"2026-10-06T18:45:00Z","v":3291,"vw":5.769812},{"c":5.76,"h":5.775,"l":5.76,"n":47,"o":5.775,"t":"2026-10-06T19:00:00Z","v":1458,"vw":5.766875},{"c":5.72,"h":5.75,"l":5.72,"n":211,"o":5.75,"t":"2026-10-06T19:15:00Z","v":10791,"vw":5.730383},{"c":5.695,"h":5.725,"l":5.69,"n":247,"o":5.71,"t":"2026-10-06T19:30:00Z","v":22888,"vw":5.70886},{"c":5.73,"h":5.745,"l":5.695,"n":790,"o":5.695,"t":"2026-10-06T19:45:00Z","v":41258,"vw":5.725935},{"c":5.63,"h":5.76,"l":5.63,"n":60,"o":5.72,"t":"2026-10-06T20:00:00Z","v":47817,"vw":5.721938},{"c":5.65,"h":5.7,"l":5.65,"n":27,"o":5.67,"t":"2026-10-07T13:30:00Z","v":2017,"vw":5.667712},{"c":5.71,"h":5.71,"l":5.67,"n":35,"o":5.67,"t":"2026-10-07T13:45:00Z","v":1116,"vw":5.6801},{"c":5.71,"h":5.72,"l":5.69,"n":60,"o":5.69,"t":"2026-10-07T14:00:00Z","v":3593,"vw":5.701497},{"c":5.665,"h":5.71,"l":5.665,"n":138,"o":5.7099,"t":"2026-10-07T14:15:00Z","v":4863,"vw":5.694734},{"c":5.71,"h":5.71,"l":5.68,"n":207,"o":5.68,"t":"2026-10-07T14:30:00Z","v":13161,"vw":5.687815},{"c":5.685,"h":5.71,"l":5.685,"n":176,"o":5.71,"t":"2026-10-07T14:45:00Z","v":10918,"vw":5.698045},{"c":5.71,"h":5.71,"l":5.67,"n":130,"o":5.6802,"t":"2026-10-07T15:00:00Z","v":8733,"vw":5.688452},{"c":5.675,"h":5.7,"l":5.67,"n":110,"o":5.7,"t":"2026-10-07T15:15:00Z","v":6494,"vw":5.689921},{"c":5.71,"h":5.71,"l":5.68,"n":123,"o":5.68,"t":"2026-10-07T15:30:00Z","v":7543,"vw":5.697242},{"c":5.69,"h":5.71,"l":5.685,"n":130,"o":5.71,"t":"2026-10-07T15:45:00Z","v":6584,"vw":5.694209},{"c":5.7,"h":5.7,"l":5.685,"n":93,"o":5.685,"t":"2026-10-07T16:00:00Z","v":3802,"vw":5.692008},{"c":5.74,"h":5.74,"l":5.7,"n":99,"o":5.7,"t":"2026-10-07T16:15:00Z","v":8004,"vw":5.718523},{"c":5.745,"h":5.75,"l":5.735,"n":79,"o":5.745,"t":"2026-10-07T16:30:00Z","v":4583,"vw":5.741255},{"c":5.745,"h":5.75,"l":5.74,"n":34,"o":5.745,"t":"2026-10-07T16:45:00Z","v":1562,"vw":5.745},{"c":5.78,"h":5.79,"l":5.745,"n":213,"o":5.745,"t":"2026-10-07T17:00:00Z","v":22377,"vw":5.769892},{"c":5.76,"h":5.785,"l":5.76,"n":118,"o":5.785,"t":"2026-10-07T17:15:00Z","v":5290,"vw":5.772647},{"c":5.8,"h":5.815,"l":5.75,"n":292,"o":5.755,"t":"2026-10-07T17:30:00Z","v":19466,"vw":5.779648},{"c":5.78,"h":5.795,"l":5.7799,"n":125,"o":5.795,"t":"2026-10-07T17:45:00Z","v":9504,"vw":5.781162},{"c":5.785,"h":5.805,"l":5.775,"n":136,"o":5.775,"t":"2026-10-07T18:00:00Z","v":8781,"vw":5.791885},{"c":5.78,"h":5.7902,"l":5.78,"n":174,"o":5.785,"t":"2026-10-07T18:15:00Z","v":14476,"vw":5.788141},{"c":5.745,"h":5.78,"l":5.745,"n":160,"o":5.77,"t":"2026-10-07T18:30:00Z","v":13811,"vw":5.762957},{"c":5.73,"h":5.745,"l":5.725,"n":167,"o":5.745,"t":"2026-10-07T18:45:00Z","v":7544,"vw":5.73436},{"c":5.74,"h":5.755,"l":5.71,"n":335,"o":5.73,"t":"2026-10-07T19:00:00Z","v":29960,"vw":5.731474},{"c":5.73,"h":5.745,"l":5.725,"n":220,"o":5.73,"t":"2026-10-07T19:15:00Z","v":13628,"vw":5.732801},{"c":5.725,"h":5.735,"l":5.715,"n":251,"o":5.73,"t":"2026-10-07T19:30:00Z","v":17472,"vw":5.725673},{"c":5.73,"h":5.748,"l":5.705,"n":976,"o":5.72,"t":"2026-10-07T19:45:00Z","v":58163,"vw":5.7231},{"c":5.72,"h":5.72,"l":5.72,"n":17,"o":5.72,"t":"2026-10-07T20:00:00Z","v":69797,"vw":5.72},{"c":5.73,"h":5.73,"l":5.7,"n":29,"o":5.72,"t":"2026-10-08T13:30:00Z","v":3063,"vw":5.719618},{"c":5.79,"h":5.8,"l":5.72,"n":263,"o":5.73,"t":"2026-10-08T13:45:00Z","v":9080,"vw":5.770329},{"c":5.81,"h":5.82,"l":5.78,"n":220,"o":5.79,"t":"2026-10-08T14:00:00Z","v":7056,"vw":5.800783},{"c":5.81,"h":5.84,"l":5.79,"n":191,"o":5.83,"t":"2026-10-08T14:15:00Z","v":10077,"vw":5.81551},{"c":5.825,"h":5.835,"l":5.79,"n":102,"o":5.83,"t":"2026-10-08T14:30:00Z","v":5618,"vw":5.81744},{"c":5.77,"h":5.83,"l":5.77,"n":127,"o":5.81,"t":"2026-10-08T14:45:00Z","v":8174,"vw":5.803931},{"c":5.73,"h":5.77,"l":5.73,"n":176,"o":5.76,"t":"2026-10-08T15:00:00Z","v":10962,"vw":5.757553},{"c":5.68,"h":5.73,"l":5.68,"n":63,"o":5.73,"t":"2026-10-08T15:15:00Z","v":2533,"vw":5.711439},{"c":5.695,"h":5.705,"l":5.685,"n":116,"o":5.685,"t":"2026-10-08T15:30:00Z","v":6945,"vw":5.694807},{"c":5.715,"h":5.715,"l":5.695,"n":127,"o":5.695,"t":"2026-10-08T15:45:00Z","v":8469,"vw":5.704408},{"c":5.715,"h":5.72,"l":5.715,"n":30,"o":5.715,"t":"2026-10-08T16:00:00Z","v":1133,"vw":5.717},{"c":5.715,"h":5.785,"l":5.71,"n":216,"o":5.71,"t":"2026-10-08T16:15:00Z","v":12650,"vw":5.733446},{"c":5.71,"h":5.71,"l":5.7,"n":98,"o":5.71,"t":"2026-10-08T16:30:00Z","v":5577,"vw":5.704036},{"c":5.75,"h":5.77,"l":5.72,"n":227,"o":5.72,"t":"2026-10-08T16:45:00Z","v":11855,"vw":5.736524},{"c":5.77,"h":5.775,"l":5.725,"n":234,"o":5.75,"t":"2026-10-08T17:00:00Z","v":14636,"vw":5.743051},{"c":5.79,"h":5.795,"l":5.765,"n":151,"o":5.765,"t":"2026-10-08T17:15:00Z","v":6809,"vw":5.785175},{"c":5.815,"h":5.815,"l":5.8,"n":149,"o":5.8,"t":"2026-10-08T17:30:00Z","v":8109,"vw":5.804468},{"c":5.845,"h":5.845,"l":5.82,"n":173,"o":5.82,"t":"2026-10-08T17:45:00Z","v":9486,"vw":5.825751},{"c":5.825,"h":5.84,"l":5.825,"n":111,"o":5.84,"t":"2026-10-08T18:00:00Z","v":5569,"vw":5.834886},{"c":5.8,"h":5.825,"l":5.8,"n":183,"o":5.825,"t":"2026-10-08T18:15:00Z","v":7063,"vw":5.811153},{"c":5.77,"h":5.81,"l":5.765,"n":231,"o":5.81,"t":"2026-10-08T18:30:00Z","v":10269,"vw":5.78367},{"c":5.79,"h":5.79,"l":5.775,"n":212,"o":5.78,"t":"2026-10-08T18:45:00Z","v":10330,"vw":5.781034},{"c":5.81,"h":5.81,"l":5.785,"n":237,"o":5.785,"t":"2026-10-08T19:00:00Z","v":8715,"vw":5.797566},{"c":5.77,"h":5.81,"l":5.77,"n":306,"o":5.8,"t":"2026-10-08T19:15:00Z","v":17558,"vw":5.793651},{"c":5.795,"h":5.815,"l":5.775,"n":333,"o":5.775,"t":"2026-10-08T19:30:00Z","v":18500,"vw":5.800153},{"c":5.82,"h":5.835,"l":5.79,"n":1065,"o":5.795,"t":"2026-10-08T19:45:00Z","v":62858,"vw":5.811627},{"c":5.8,"h":5.87,"l":5.792,"n":115,"o":5.82,"t":"2026-10-08T20:00:00Z","v":113994,"vw":5.820004},{"c":5.72,"h":5.85,"l":5.64,"n":194,"o":5.8,"t":"2026-10-09T13:30:00Z","v":16347,"vw":5.709831},{"c":5.7,"h":5.71,"l":5.69,"n":49,"o":5.71,"t":"2026-10-09T13:45:00Z","v":2126,"vw":5.701218},{"c":5.77,"h":5.78,"l":5.7,"n":102,"o":5.73,"t":"2026-10-09T14:00:00Z","v":5632,"vw":5.742423},{"c":5.79,"h":5.8,"l":5.76,"n":112,"o":5.77,"t":"2026-10-09T14:15:00Z","v":5936,"vw":5.778953},{"c":5.755,"h":5.78,"l":5.73,"n":119,"o":5.78,"t":"2026-10-09T14:30:00Z","v":10850,"vw":5.740945},{"c":5.77,"h":5.77,"l":5.74,"n":87,"o":5.75,"t":"2026-10-09T14:45:00Z","v":3606,"vw":5.754989},{"c":5.77,"h":5.77,"l":5.76,"n":66,"o":5.765,"t":"2026-10-09T15:00:00Z","v":2480,"vw":5.761762},{"c":5.78,"h":5.785,"l":5.78,"n":53,"o":5.78,"t":"2026-10-09T15:15:00Z","v":1943,"vw":5.780471},{"c":5.75,"h":5.78,"l":5.75,"n":77,"o":5.78,"t":"2026-10-09T15:30:00Z","v":3253,"vw":5.76796},{"c":5.78,"h":5.78,"l":5.75,"n":72,"o":5.75,"t":"2026-10-09T15:45:00Z","v":3700,"vw":5.758828},{"c":5.74,"h":5.7607,"l":5.73,"n":73,"o":5.76,"t":"2026-10-09T16:00:00Z","v":4982,"vw":5.745327},{"c":5.72,"h":5.73,"l":5.715,"n":45,"o":5.73,"t":"2026-10-09T16:15:00Z","v":1909,"vw":5.720859},{"c":5.73,"h":5.73,"l":5.725,"n":46,"o":5.73,"t":"2026-10-09T16:30:00Z","v":1958,"vw":5.729204},{"c":5.755,"h":5.755,"l":5.74,"n":88,"o":5.74,"t":"2026-10-09T16:45:00Z","v":9112,"vw":5.747016},{"c":5.735,"h":5.755,"l":5.735,"n":73,"o":5.755,"t":"2026-10-09T17:00:00Z","v":5030,"vw":5.745724},{"c":5.76,"h":5.76,"l":5.74,"n":77,"o":5.74,"t":"2026-10-09T17:15:00Z","v":3865,"vw":5.7465},{"c":5.77,"h":5.775,"l":5.77,"n":56,"o":5.77,"t":"2026-10-09T17:30:00Z","v":3006,"vw":5.770206},{"c":5.78,"h":5.78,"l":5.765,"n":48,"o":5.765,"t":"2026-10-09T17:45:00Z","v":1876,"vw":5.771667},{"c":5.78,"h":5.785,"l":5.77,"n":120,"o":5.785,"t":"2026-10-09T18:00:00Z","v":6393,"vw":5.779042},{"c":5.78,"h":5.78,"l":5.775,"n":41,"o":5.775,"t":"2026-10-09T18:15:00Z","v":2286,"vw":5.77953},{"c":5.74,"h":5.775,"l":5.74,"n":174,"o":5.775,"t":"2026-10-09T18:30:00Z","v":14436,"vw":5.758271},{"c":5.75,"h":5.765,"l":5.75,"n":222,"o":5.75,"t":"2026-10-09T18:45:00Z","v":17074,"vw":5.756459},{"c":5.725,"h":5.755,"l":5.725,"n":68,"o":5.755,"t":"2026-10-09T19:00:00Z","v":2709,"vw":5.740896},{"c":5.785,"h":5.785,"l":5.725,"n":203,"o":5.725,"t":"2026-10-09T19:15:00Z","v":12250,"vw":5.755015},{"c":5.765,"h":5.785,"l":5.765,"n":278,"o":5.78,"t":"2026-10-09T19:30:00Z","v":15144,"vw":5.776711},{"c":5.775,"h":5.785,"l":5.755,"n":806,"o":5.76,"t":"2026-10-09T19:45:00Z","v":54147,"vw":5.769565},{"c":5.83,"h":5.83,"l":5.77,"n":34,"o":5.77,"t":"2026-10-09T20:00:00Z","v":57434,"vw":5.770124},{"c":5.75,"h":5.81,"l":5.75,"n":70,"o":5.81,"t":"2026-10-09T20:15:00Z","v":7885,"vw":5.776962},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-09T22:30:00Z","v":100,"vw":5.8},{"c":5.8,"h":5.8,"l":5.67,"n":140,"o":5.74,"t":"2026-10-12T13:30:00Z","v":18211,"vw":5.744438},{"c":5.775,"h":5.8,"l":5.775,"n":26,"o":5.8,"t":"2026-10-12T13:45:00Z","v":1169,"vw":5.785625},{"c":5.79,"h":5.79,"l":5.74,"n":92,"o":5.77,"t":"2026-10-12T14:00:00Z","v":6136,"vw":5.766157},{"c":5.785,"h":5.79,"l":5.765,"n":109,"o":5.78,"t":"2026-10-12T14:15:00Z","v":7946,"vw":5.784643},{"c":5.785,"h":5.8,"l":5.77,"n":75,"o":5.77,"t":"2026-10-12T14:30:00Z","v":5623,"vw":5.792841},{"c":5.8,"h":5.8,"l":5.78,"n":89,"o":5.785,"t":"2026-10-12T14:45:00Z","v":3805,"vw":5.786657},{"c":5.76,"h":5.79,"l":5.76,"n":39,"o":5.79,"t":"2026-10-12T15:00:00Z","v":2932,"vw":5.778266},{"c":5.74,"h":5.76,"l":5.74,"n":75,"o":5.76,"t":"2026-10-12T15:15:00Z","v":5579,"vw":5.746103},{"c":5.75,"h":5.75,"l":5.73,"n":168,"o":5.73,"t":"2026-10-12T15:30:00Z","v":10992,"vw":5.737571},{"c":5.74,"h":5.75,"l":5.74,"n":52,"o":5.75,"t":"2026-10-12T15:45:00Z","v":7718,"vw":5.742244},{"c":5.73,"h":5.73,"l":5.73,"n":23,"o":5.73,"t":"2026-10-12T16:00:00Z","v":1282,"vw":5.73},{"c":5.71,"h":5.73,"l":5.71,"n":63,"o":5.73,"t":"2026-10-12T16:15:00Z","v":4063,"vw":5.721565},{"c":5.705,"h":5.7161,"l":5.705,"n":36,"o":5.715,"t":"2026-10-12T16:30:00Z","v":2521,"vw":5.712142},{"c":5.715,"h":5.715,"l":5.7,"n":46,"o":5.7,"t":"2026-10-12T16:45:00Z","v":2433,"vw":5.709312},{"c":5.74,"h":5.74,"l":5.71,"n":97,"o":5.715,"t":"2026-10-12T17:00:00Z","v":6690,"vw":5.721984},{"c":5.72,"h":5.745,"l":5.71,"n":90,"o":5.735,"t":"2026-10-12T17:15:00Z","v":7012,"vw":5.729727},{"c":5.715,"h":5.715,"l":5.71,"n":38,"o":5.71,"t":"2026-10-12T17:30:00Z","v":2335,"vw":5.712441},{"c":5.72,"h":5.72,"l":5.705,"n":79,"o":5.715,"t":"2026-10-12T17:45:00Z","v":4918,"vw":5.71251},{"c":5.71,"h":5.725,"l":5.71,"n":52,"o":5.725,"t":"2026-10-12T18:00:00Z","v":2203,"vw":5.721277},{"c":5.701,"h":5.72,"l":5.7,"n":89,"o":5.71,"t":"2026-10-12T18:15:00Z","v":5752,"vw":5.705455},{"c":5.72,"h":5.735,"l":5.71,"n":114,"o":5.71,"t":"2026-10-12T18:30:00Z","v":9363,"vw":5.717396},{"c":5.67,"h":5.71,"l":5.67,"n":90,"o":5.71,"t":"2026-10-12T18:45:00Z","v":5857,"vw":5.683372},{"c":5.675,"h":5.685,"l":5.67,"n":98,"o":5.68,"t":"2026-10-12T19:00:00Z","v":6452,"vw":5.678115},{"c":5.705,"h":5.705,"l":5.67,"n":176,"o":5.675,"t":"2026-10-12T19:15:00Z","v":7416,"vw":5.687206},{"c":5.685,"h":5.715,"l":5.68,"n":275,"o":5.71,"t":"2026-10-12T19:30:00Z","v":13849,"vw":5.705565},{"c":5.64,"h":5.705,"l":5.64,"n":769,"o":5.685,"t":"2026-10-12T19:45:00Z","v":55513,"vw":5.661712},{"c":5.67,"h":5.68,"l":5.65,"n":68,"o":5.65,"t":"2026-10-12T20:00:00Z","v":65546,"vw":5.653494},{"c":5.67,"h":5.67,"l":5.66,"n":6,"o":5.67,"t":"2026-10-12T20:15:00Z","v":1287,"vw":5.66533},{"c":5.72,"h":5.73,"l":5.67,"n":119,"o":5.7,"t":"2026-10-13T13:30:00Z","v":5171,"vw":5.704674},{"c":5.695,"h":5.73,"l":5.695,"n":26,"o":5.73,"t":"2026-10-13T13:45:00Z","v":720,"vw":5.711667},{"c":5.615,"h":5.66,"l":5.615,"n":83,"o":5.65,"t":"2026-10-13T14:00:00Z","v":1966,"vw":5.645},{"c":5.605,"h":5.62,"l":5.605,"n":86,"o":5.615,"t":"2026-10-13T14:15:00Z","v":4922,"vw":5.616708},{"c":5.64,"h":5.64,"l":5.6,"n":140,"o":5.6,"t":"2026-10-13T14:30:00Z","v":5525,"vw":5.622806},{"c":5.56,"h":5.63,"l":5.52,"n":414,"o":5.63,"t":"2026-10-13T14:45:00Z","v":38367,"vw":5.535312},{"c":5.57,"h":5.58,"l":5.57,"n":65,"o":5.57,"t":"2026-10-13T15:00:00Z","v":4469,"vw":5.570621},{"c":5.48,"h":5.57,"l":5.47,"n":446,"o":5.57,"t":"2026-10-13T15:15:00Z","v":44507,"vw":5.525313},{"c":5.505,"h":5.505,"l":5.48,"n":132,"o":5.48,"t":"2026-10-13T15:30:00Z","v":6724,"vw":5.495051},{"c":5.47,"h":5.502,"l":5.47,"n":73,"o":5.502,"t":"2026-10-13T15:45:00Z","v":5636,"vw":5.48425},{"c":5.495,"h":5.505,"l":5.47,"n":458,"o":5.48,"t":"2026-10-13T16:00:00Z","v":24330,"vw":5.498037},{"c":5.5,"h":5.51,"l":5.495,"n":152,"o":5.5,"t":"2026-10-13T16:15:00Z","v":10354,"vw":5.500776},{"c":5.515,"h":5.515,"l":5.49,"n":288,"o":5.495,"t":"2026-10-13T16:30:00Z","v":13888,"vw":5.500991},{"c":5.515,"h":5.515,"l":5.51,"n":243,"o":5.515,"t":"2026-10-13T16:45:00Z","v":8904,"vw":5.514512},{"c":5.515,"h":5.53,"l":5.49,"n":196,"o":5.515,"t":"2026-10-13T17:00:00Z","v":12246,"vw":5.510947},{"c":5.56,"h":5.57,"l":5.52,"n":233,"o":5.52,"t":"2026-10-13T17:15:00Z","v":10725,"vw":5.55416},{"c":5.59,"h":5.59,"l":5.565,"n":111,"o":5.565,"t":"2026-10-13T17:30:00Z","v":5168,"vw":5.579137},{"c":5.61,"h":5.61,"l":5.585,"n":125,"o":5.59,"t":"2026-10-13T17:45:00Z","v":5147,"vw":5.590782},{"c":5.61,"h":5.63,"l":5.555,"n":505,"o":5.6,"t":"2026-10-13T18:00:00Z","v":42319,"vw":5.59004},{"c":5.605,"h":5.61,"l":5.6,"n":96,"o":5.61,"t":"2026-10-13T18:15:00Z","v":10729,"vw":5.608847},{"c":5.655,"h":5.655,"l":5.605,"n":315,"o":5.605,"t":"2026-10-13T18:30:00Z","v":18450,"vw":5.623317},{"c":5.685,"h":5.685,"l":5.65,"n":164,"o":5.655,"t":"2026-10-13T18:45:00Z","v":5832,"vw":5.6583},{"c":5.705,"h":5.72,"l":5.68,"n":478,"o":5.685,"t":"2026-10-13T19:00:00Z","v":25173,"vw":5.702515},{"c":5.739,"h":5.75,"l":5.705,"n":229,"o":5.705,"t":"2026-10-13T19:15:00Z","v":10601,"vw":5.732473},{"c":5.75,"h":5.78,"l":5.745,"n":436,"o":5.75,"t":"2026-10-13T19:30:00Z","v":25014,"vw":5.762912},{"c":5.755,"h":5.79,"l":5.74,"n":1029,"o":5.75,"t":"2026-10-13T19:45:00Z","v":57057,"vw":5.769297},{"c":5.76,"h":5.76,"l":5.76,"n":23,"o":5.76,"t":"2026-10-13T20:00:00Z","v":63799,"vw":5.76},{"c":5.68,"h":5.7,"l":5.61,"n":150,"o":5.68,"t":"2026-10-14T13:30:00Z","v":8201,"vw":5.657072},{"c":5.715,"h":5.715,"l":5.68,"n":100,"o":5.71,"t":"2026-10-14T13:45:00Z","v":5643,"vw":5.695842},{"c":5.675,"h":5.71,"l":5.65,"n":102,"o":5.71,"t":"2026-10-14T14:00:00Z","v":5119,"vw":5.678315},{"c":5.71,"h":5.71,"l":5.69,"n":110,"o":5.69,"t":"2026-10-14T14:15:00Z","v":3824,"vw":5.701293},{"c":5.74,"h":5.74,"l":5.72,"n":124,"o":5.72,"t":"2026-10-14T14:30:00Z","v":3342,"vw":5.729655},{"c":5.72,"h":5.73,"l":5.71,"n":75,"o":5.73,"t":"2026-10-14T14:45:00Z","v":5136,"vw":5.722883},{"c":5.715,"h":5.73,"l":5.71,"n":38,"o":5.72,"t":"2026-10-14T15:00:00Z","v":2958,"vw":5.722395},{"c":5.715,"h":5.72,"l":5.695,"n":130,"o":5.71,"t":"2026-10-14T15:15:00Z","v":6788,"vw":5.710041},{"c":5.7,"h":5.72,"l":5.7,"n":118,"o":5.715,"t":"2026-10-14T15:30:00Z","v":6678,"vw":5.708606},{"c":5.72,"h":5.74,"l":5.705,"n":172,"o":5.705,"t":"2026-10-14T15:45:00Z","v":13137,"vw":5.726328},{"c":5.7,"h":5.715,"l":5.68,"n":203,"o":5.715,"t":"2026-10-14T16:00:00Z","v":14514,"vw":5.699447},{"c":5.68,"h":5.71,"l":5.68,"n":93,"o":5.71,"t":"2026-10-14T16:15:00Z","v":5780,"vw":5.692609},{"c":5.695,"h":5.695,"l":5.68,"n":117,"o":5.68,"t":"2026-10-14T16:30:00Z","v":4281,"vw":5.687126},{"c":5.7,"h":5.7,"l":5.69,"n":138,"o":5.7,"t":"2026-10-14T16:45:00Z","v":6246,"vw":5.693791},{"c":5.675,"h":5.695,"l":5.67,"n":81,"o":5.695,"t":"2026-10-14T17:00:00Z","v":3124,"vw":5.683667},{"c":5.625,"h":5.67,"l":5.61,"n":341,"o":5.67,"t":"2026-10-14T17:15:00Z","v":20056,"vw":5.632337},{"c":5.61,"h":5.625,"l":5.61,"n":108,"o":5.625,"t":"2026-10-14T17:30:00Z","v":5474,"vw":5.613051},{"c":5.595,"h":5.6,"l":5.59,"n":154,"o":5.6,"t":"2026-10-14T17:45:00Z","v":5680,"vw":5.596085},{"c":5.6,"h":5.6,"l":5.56,"n":308,"o":5.59,"t":"2026-10-14T18:00:00Z","v":17762,"vw":5.578141},{"c":5.615,"h":5.615,"l":5.605,"n":133,"o":5.605,"t":"2026-10-14T18:15:00Z","v":5569,"vw":5.610825},{"c":5.605,"h":5.61,"l":5.605,"n":109,"o":5.605,"t":"2026-10-14T18:30:00Z","v":4629,"vw":5.608508},{"c":5.605,"h":5.605,"l":5.59,"n":224,"o":5.6,"t":"2026-10-14T18:45:00Z","v":12747,"vw":5.599362},{"c":5.615,"h":5.625,"l":5.595,"n":157,"o":5.6,"t":"2026-10-14T19:00:00Z","v":8117,"vw":5.612502},{"c":5.62,"h":5.64,"l":5.615,"n":328,"o":5.615,"t":"2026-10-14T19:15:00Z","v":17059,"vw":5.625512},{"c":5.64,"h":5.65,"l":5.62,"n":304,"o":5.62,"t":"2026-10-14T19:30:00Z","v":14283,"vw":5.636837},{"c":5.7,"h":5.7,"l":5.615,"n":860,"o":5.63,"t":"2026-10-14T19:45:00Z","v":50015,"vw":5.670891},{"c":5.68,"h":5.68,"l":5.68,"n":21,"o":5.68,"t":"2026-10-14T20:00:00Z","v":85796,"vw":5.68},{"c":5.66,"h":5.68,"l":5.575,"n":112,"o":5.68,"t":"2026-10-15T13:30:00Z","v":10468,"vw":5.663716},{"c":5.655,"h":5.66,"l":5.62,"n":202,"o":5.65,"t":"2026-10-15T13:45:00Z","v":7762,"vw":5.638805},{"c":5.66,"h":5.7,"l":5.64,"n":343,"o":5.65,"t":"2026-10-15T14:00:00Z","v":18006,"vw":5.672077},{"c":5.65,"h":5.66,"l":5.63,"n":160,"o":5.66,"t":"2026-10-15T14:15:00Z","v":9674,"vw":5.643565},{"c":5.67,"h":5.685,"l":5.65,"n":126,"o":5.66,"t":"2026-10-15T14:30:00Z","v":6596,"vw":5.665717},{"c":5.68,"h":5.685,"l":5.67,"n":92,"o":5.68,"t":"2026-10-15T14:45:00Z","v":3095,"vw":5.678392},{"c":5.66,"h":5.7,"l":5.66,"n":192,"o":5.675,"t":"2026-10-15T15:00:00Z","v":8755,"vw":5.682829},{"c":5.66,"h":5.67,"l":5.66,"n":75,"o":5.66,"t":"2026-10-15T15:15:00Z","v":4221,"vw":5.66036},{"c":5.66,"h":5.675,"l":5.64,"n":137,"o":5.66,"t":"2026-10-15T15:30:00Z","v":7630,"vw":5.656261},{"c":5.67,"h":5.67,"l":5.635,"n":183,"o":5.653488,"t":"2026-10-15T15:45:00Z","v":12991,"vw":5.649201},{"c":5.605,"h":5.66,"l":5.59,"n":137,"o":5.66,"t":"2026-10-15T16:00:00Z","v":9558,"vw":5.614582},{"c":5.61,"h":5.61,"l":5.59,"n":62,"o":5.605,"t":"2026-10-15T16:15:00Z","v":2733,"vw":5.600367},{"c":5.605,"h":5.615,"l":5.605,"n":50,"o":5.615,"t":"2026-10-15T16:30:00Z","v":3229,"vw":5.60798},{"c":5.575,"h":5.6,"l":5.575,"n":48,"o":5.6,"t":"2026-10-15T16:45:00Z","v":3491,"vw":5.59491},{"c":5.58,"h":5.59,"l":5.575,"n":170,"o":5.575,"t":"2026-10-15T17:00:00Z","v":17027,"vw":5.583773},{"c":5.57,"h":5.57,"l":5.55,"n":81,"o":5.57,"t":"2026-10-15T17:15:00Z","v":4116,"vw":5.563656},{"c":5.58,"h":5.58,"l":5.56,"n":102,"o":5.57,"t":"2026-10-15T17:30:00Z","v":5398,"vw":5.568532},{"c":5.595,"h":5.61,"l":5.565,"n":175,"o":5.5799,"t":"2026-10-15T17:45:00Z","v":34475,"vw":5.588386},{"c":5.58,"h":5.6099,"l":5.58,"n":108,"o":5.5994,"t":"2026-10-15T18:00:00Z","v":15845,"vw":5.593925},{"c":5.57,"h":5.575,"l":5.57,"n":45,"o":5.575,"t":"2026-10-15T18:15:00Z","v":1815,"vw":5.573614},{"c":5.565,"h":5.575,"l":5.55,"n":152,"o":5.575,"t":"2026-10-15T18:30:00Z","v":12439,"vw":5.560699},{"c":5.57,"h":5.57,"l":5.56,"n":68,"o":5.565,"t":"2026-10-15T18:45:00Z","v":5485,"vw":5.566589},{"c":5.575,"h":5.585,"l":5.575,"n":156,"o":5.575,"t":"2026-10-15T19:00:00Z","v":4821,"vw":5.579565},{"c":5.59,"h":5.59,"l":5.58,"n":73,"o":5.58,"t":"2026-10-15T19:15:00Z","v":3754,"vw":5.58381},{"c":5.605,"h":5.605,"l":5.595,"n":178,"o":5.595,"t":"2026-10-15T19:30:00Z","v":9505,"vw":5.598347},{"c":5.6,"h":5.63,"l":5.595,"n":731,"o":5.61,"t":"2026-10-15T19:45:00Z","v":56856,"vw":5.612894},{"c":5.65,"h":5.66,"l":5.6,"n":79,"o":5.6,"t":"2026-10-15T20:00:00Z","v":74659,"vw":5.604774},{"c":5.63,"h":5.65,"l":5.63,"n":8,"o":5.65,"t":"2026-10-15T20:15:00Z","v":1814,"vw":5.648897},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-15T20:45:00Z","v":100,"vw":5.62},{"c":5.64,"h":5.64,"l":5.64,"n":15,"o":5.64,"t":"2026-10-16T13:00:00Z","v":312,"vw":5.64},{"c":5.59,"h":5.74,"l":5.58,"n":59,"o":5.74,"t":"2026-10-16T13:30:00Z","v":11796,"vw":5.626674},{"c":5.63,"h":5.63,"l":5.61,"n":64,"o":5.61,"t":"2026-10-16T13:45:00Z","v":2452,"vw":5.618084},{"c":5.64,"h":5.69,"l":5.63,"n":122,"o":5.63,"t":"2026-10-16T14:00:00Z","v":6954,"vw":5.663891},{"c":5.63,"h":5.64,"l":5.63,"n":36,"o":5.63,"t":"2026-10-16T14:15:00Z","v":1730,"vw":5.635715},{"c":5.64,"h":5.65,"l":5.64,"n":79,"o":5.64,"t":"2026-10-16T14:30:00Z","v":3556,"vw":5.641983},{"c":5.68,"h":5.68,"l":5.64,"n":67,"o":5.64,"t":"2026-10-16T14:45:00Z","v":3041,"vw":5.657988},{"c":5.69,"h":5.72,"l":5.67,"n":121,"o":5.68,"t":"2026-10-16T15:00:00Z","v":8038,"vw":5.6912},{"c":5.65,"h":5.67,"l":5.65,"n":28,"o":5.67,"t":"2026-10-16T15:15:00Z","v":2634,"vw":5.656096},{"c":5.64,"h":5.65,"l":5.635,"n":107,"o":5.64,"t":"2026-10-16T15:30:00Z","v":5274,"vw":5.644087},{"c":5.6,"h":5.635,"l":5.6,"n":88,"o":5.63,"t":"2026-10-16T15:45:00Z","v":4901,"vw":5.625796},{"c":5.605,"h":5.615,"l":5.6,"n":76,"o":5.6,"t":"2026-10-16T16:00:00Z","v":3990,"vw":5.604167},{"c":5.5899,"h":5.6,"l":5.58,"n":53,"o":5.6,"t":"2026-10-16T16:15:00Z","v":2771,"vw":5.59212},{"c":5.57,"h":5.59,"l":5.57,"n":37,"o":5.59,"t":"2026-10-16T16:30:00Z","v":2013,"vw":5.57309},{"c":5.535,"h":5.56,"l":5.535,"n":216,"o":5.56,"t":"2026-10-16T16:45:00Z","v":10810,"vw":5.54582},{"c":5.46,"h":5.53,"l":5.455,"n":74,"o":5.53,"t":"2026-10-16T17:00:00Z","v":8605,"vw":5.483463},{"c":5.485,"h":5.485,"l":5.46,"n":131,"o":5.46,"t":"2026-10-16T17:15:00Z","v":5372,"vw":5.472115},{"c":5.49,"h":5.5,"l":5.48,"n":109,"o":5.485,"t":"2026-10-16T17:30:00Z","v":13854,"vw":5.488501},{"c":5.4,"h":5.48,"l":5.4,"n":97,"o":5.48,"t":"2026-10-16T17:45:00Z","v":5713,"vw":5.451912},{"c":5.39,"h":5.42,"l":5.39,"n":165,"o":5.41,"t":"2026-10-16T18:00:00Z","v":11983,"vw":5.400287},{"c":5.4,"h":5.41,"l":5.38,"n":134,"o":5.395,"t":"2026-10-16T18:15:00Z","v":6929,"vw":5.397828},{"c":5.38,"h":5.395,"l":5.38,"n":138,"o":5.3909,"t":"2026-10-16T18:30:00Z","v":6106,"vw":5.38681},{"c":5.375,"h":5.38,"l":5.355,"n":220,"o":5.38,"t":"2026-10-16T18:45:00Z","v":11285,"vw":5.368587},{"c":5.375,"h":5.39,"l":5.37,"n":198,"o":5.375,"t":"2026-10-16T19:00:00Z","v":7860,"vw":5.377203},{"c":5.37,"h":5.38,"l":5.355,"n":266,"o":5.38,"t":"2026-10-16T19:15:00Z","v":13878,"vw":5.371025},{"c":5.33,"h":5.395,"l":5.33,"n":332,"o":5.38,"t":"2026-10-16T19:30:00Z","v":12971,"vw":5.368635},{"c":5.33,"h":5.36,"l":5.32,"n":1133,"o":5.32,"t":"2026-10-16T19:45:00Z","v":71777,"vw":5.344365},{"c":5.34,"h":5.4,"l":5.32,"n":74,"o":5.34,"t":"2026-10-16T20:00:00Z","v":115116,"vw":5.341091},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.37},{"c":5.2994,"h":5.34,"l":5.26,"n":89,"o":5.32,"t":"2026-10-19T13:30:00Z","v":8468,"vw":5.309649},{"c":5.305,"h":5.345,"l":5.276,"n":178,"o":5.276,"t":"2026-10-19T13:45:00Z","v":13788,"vw":5.320897},{"c":5.32,"h":5.35,"l":5.295,"n":94,"o":5.3,"t":"2026-10-19T14:00:00Z","v":4508,"vw":5.324988},{"c":5.315,"h":5.37,"l":5.315,"n":70,"o":5.33,"t":"2026-10-19T14:15:00Z","v":3576,"vw":5.341897},{"c":5.32,"h":5.35,"l":5.32,"n":61,"o":5.33,"t":"2026-10-19T14:30:00Z","v":3264,"vw":5.330771},{"c":5.3175,"h":5.33,"l":5.3,"n":121,"o":5.33,"t":"2026-10-19T14:45:00Z","v":5863,"vw":5.306658},{"c":5.35,"h":5.36,"l":5.33,"n":129,"o":5.33,"t":"2026-10-19T15:00:00Z","v":5136,"vw":5.345421},{"c":5.38,"h":5.39,"l":5.36,"n":103,"o":5.36,"t":"2026-10-19T15:15:00Z","v":4188,"vw":5.373167},{"c":5.405,"h":5.41,"l":5.395,"n":172,"o":5.4,"t":"2026-10-19T15:30:00Z","v":10912,"vw":5.398572},{"c":5.375,"h":5.41,"l":5.36,"n":172,"o":5.41,"t":"2026-10-19T15:45:00Z","v":8344,"vw":5.383397},{"c":5.35,"h":5.39,"l":5.325,"n":166,"o":5.375,"t":"2026-10-19T16:00:00Z","v":8361,"vw":5.349348},{"c":5.32,"h":5.345,"l":5.31,"n":78,"o":5.345,"t":"2026-10-19T16:15:00Z","v":4164,"vw":5.330674},{"c":5.31,"h":5.32,"l":5.31,"n":38,"o":5.32,"t":"2026-10-19T16:30:00Z","v":2163,"vw":5.314334},{"c":5.31,"h":5.33,"l":5.31,"n":118,"o":5.31,"t":"2026-10-19T16:45:00Z","v":6095,"vw":5.319133},{"c":5.285,"h":5.3,"l":5.28,"n":114,"o":5.3,"t":"2026-10-19T17:00:00Z","v":3527,"vw":5.288235},{"c":5.26,"h":5.285,"l":5.26,"n":136,"o":5.28,"t":"2026-10-19T17:15:00Z","v":6724,"vw":5.275621},{"c":5.265,"h":5.275,"l":5.26,"n":96,"o":5.265,"t":"2026-10-19T17:30:00Z","v":7656,"vw":5.264817},{"c":5.255,"h":5.26,"l":5.245,"n":130,"o":5.26,"t":"2026-10-19T17:45:00Z","v":7249,"vw":5.253417},{"c":5.29,"h":5.3086,"l":5.26,"n":340,"o":5.26,"t":"2026-10-19T18:00:00Z","v":21993,"vw":5.294472},{"c":5.27,"h":5.2901,"l":5.27,"n":96,"o":5.29,"t":"2026-10-19T18:15:00Z","v":6219,"vw":5.284417},{"c":5.29,"h":5.305,"l":5.26,"n":367,"o":5.26,"t":"2026-10-19T18:30:00Z","v":30479,"vw":5.280423},{"c":5.345,"h":5.36,"l":5.29,"n":291,"o":5.3,"t":"2026-10-19T18:45:00Z","v":26651,"vw":5.306402},{"c":5.36,"h":5.365,"l":5.32,"n":253,"o":5.345,"t":"2026-10-19T19:00:00Z","v":19540,"vw":5.332453},{"c":5.35,"h":5.37,"l":5.345,"n":209,"o":5.365,"t":"2026-10-19T19:15:00Z","v":15571,"vw":5.355599},{"c":5.37,"h":5.375,"l":5.325,"n":396,"o":5.35,"t":"2026-10-19T19:30:00Z","v":35138,"vw":5.353429},{"c":5.36,"h":5.41,"l":5.35,"n":1358,"o":5.37,"t":"2026-10-19T19:45:00Z","v":100253,"vw":5.372172},{"c":5.44,"h":5.44,"l":5.36,"n":25,"o":5.36,"t":"2026-10-19T20:00:00Z","v":107619,"vw":5.360113},{"c":5.38,"h":5.4,"l":5.34,"n":150,"o":5.34,"t":"2026-10-20T13:30:00Z","v":4756,"vw":5.349788},{"c":5.37,"h":5.4,"l":5.355,"n":27,"o":5.4,"t":"2026-10-20T13:45:00Z","v":1137,"vw":5.371289},{"c":5.39,"h":5.39,"l":5.345,"n":127,"o":5.37,"t":"2026-10-20T14:00:00Z","v":9180,"vw":5.354235},{"c":5.45,"h":5.45,"l":5.38,"n":60,"o":5.38,"t":"2026-10-20T14:15:00Z","v":3104,"vw":5.395451},{"c":5.44,"h":5.44,"l":5.42,"n":93,"o":5.44,"t":"2026-10-20T14:30:00Z","v":8321,"vw":5.431144},{"c":5.48,"h":5.4899,"l":5.45,"n":114,"o":5.45,"t":"2026-10-20T14:45:00Z","v":6407,"vw":5.474908},{"c":5.43,"h":5.485,"l":5.43,"n":155,"o":5.48,"t":"2026-10-20T15:00:00Z","v":7035,"vw":5.456036},{"c":5.44,"h":5.475,"l":5.43,"n":100,"o":5.43,"t":"2026-10-20T15:15:00Z","v":6915,"vw":5.450754},{"c":5.46,"h":5.46,"l":5.43,"n":59,"o":5.44,"t":"2026-10-20T15:30:00Z","v":4115,"vw":5.439758},{"c":5.49,"h":5.5,"l":5.46,"n":150,"o":5.46,"t":"2026-10-20T15:45:00Z","v":12367,"vw":5.473736},{"c":5.47,"h":5.485,"l":5.46,"n":165,"o":5.48,"t":"2026-10-20T16:00:00Z","v":9401,"vw":5.473429},{"c":5.465,"h":5.47,"l":5.45,"n":59,"o":5.47,"t":"2026-10-20T16:15:00Z","v":2879,"vw":5.460564},{"c":5.475,"h":5.475,"l":5.465,"n":40,"o":5.465,"t":"2026-10-20T16:30:00Z","v":1995,"vw":5.470802},{"c":5.455,"h":5.49,"l":5.455,"n":281,"o":5.4711,"t":"2026-10-20T16:45:00Z","v":20739,"vw":5.471952},{"c":5.4613,"h":5.465,"l":5.44,"n":110,"o":5.45,"t":"2026-10-20T17:00:00Z","v":8182,"vw":5.452824},{"c":5.48,"h":5.48,"l":5.45,"n":103,"o":5.465,"t":"2026-10-20T17:15:00Z","v":11171,"vw":5.468632},{"c":5.49,"h":5.49,"l":5.47,"n":53,"o":5.47,"t":"2026-10-20T17:30:00Z","v":2768,"vw":5.480561},{"c":5.48,"h":5.495,"l":5.48,"n":56,"o":5.495,"t":"2026-10-20T17:45:00Z","v":2733,"vw":5.488427},{"c":5.46,"h":5.485,"l":5.445,"n":194,"o":5.485,"t":"2026-10-20T18:00:00Z","v":17980,"vw":5.467011},{"c":5.43,"h":5.455,"l":5.43,"n":90,"o":5.455,"t":"2026-10-20T18:15:00Z","v":7705,"vw":5.443886},{"c":5.425,"h":5.4303,"l":5.42,"n":79,"o":5.43,"t":"2026-10-20T18:30:00Z","v":5140,"vw":5.428174},{"c":5.41,"h":5.42,"l":5.4,"n":268,"o":5.42,"t":"2026-10-20T18:45:00Z","v":23255,"vw":5.416695},{"c":5.4,"h":5.42,"l":5.395,"n":269,"o":5.4,"t":"2026-10-20T19:00:00Z","v":21174,"vw":5.406331},{"c":5.41,"h":5.43,"l":5.41,"n":374,"o":5.41,"t":"2026-10-20T19:15:00Z","v":26359,"vw":5.421242},{"c":5.325,"h":5.42,"l":5.315,"n":1147,"o":5.415,"t":"2026-10-20T19:30:00Z","v":87675,"vw":5.363817},{"c":5.3325,"h":5.355,"l":5.29,"n":1341,"o":5.32,"t":"2026-10-20T19:45:00Z","v":117544,"vw":5.317094},{"c":5.34,"h":5.34,"l":5.34,"n":16,"o":5.34,"t":"2026-10-20T20:00:00Z","v":118401,"vw":5.34},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-20T20:30:00Z","v":103,"vw":5.2},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-21T08:15:00Z","v":500,"vw":5.37},{"c":5.22,"h":5.47,"l":5.22,"n":42,"o":5.47,"t":"2026-10-21T13:30:00Z","v":5687,"vw":5.352086},{"c":5.22,"h":5.27,"l":5.19,"n":126,"o":5.26,"t":"2026-10-21T13:45:00Z","v":18388,"vw":5.239271},{"c":5.19,"h":5.215,"l":5.19,"n":85,"o":5.215,"t":"2026-10-21T14:00:00Z","v":3311,"vw":5.204968},{"c":5.17,"h":5.22,"l":5.16,"n":540,"o":5.19,"t":"2026-10-21T14:15:00Z","v":20017,"vw":5.189156},{"c":5.2,"h":5.23,"l":5.17,"n":144,"o":5.17,"t":"2026-10-21T14:30:00Z","v":6430,"vw":5.190608},{"c":5.18,"h":5.2,"l":5.18,"n":100,"o":5.2,"t":"2026-10-21T14:45:00Z","v":5229,"vw":5.18603},{"c":5.195,"h":5.195,"l":5.14,"n":301,"o":5.17,"t":"2026-10-21T15:00:00Z","v":58007,"vw":5.159977},{"c":5.155,"h":5.19,"l":5.155,"n":151,"o":5.19,"t":"2026-10-21T15:15:00Z","v":7238,"vw":5.168858},{"c":5.145,"h":5.16,"l":5.145,"n":65,"o":5.1575,"t":"2026-10-21T15:30:00Z","v":2729,"vw":5.151137},{"c":5.14,"h":5.145,"l":5.135,"n":104,"o":5.145,"t":"2026-10-21T15:45:00Z","v":4567,"vw":5.140089},{"c":5.145,"h":5.145,"l":5.145,"n":28,"o":5.145,"t":"2026-10-21T16:00:00Z","v":886,"vw":5.145},{"c":5.13,"h":5.15,"l":5.12,"n":296,"o":5.145,"t":"2026-10-21T16:15:00Z","v":21997,"vw":5.137861},{"c":5.1,"h":5.13,"l":5.0901,"n":184,"o":5.13,"t":"2026-10-21T16:30:00Z","v":11291,"vw":5.102437},{"c":5.075,"h":5.1,"l":5.075,"n":106,"o":5.1,"t":"2026-10-21T16:45:00Z","v":3999,"vw":5.086774},{"c":5.075,"h":5.1,"l":5.065,"n":351,"o":5.075,"t":"2026-10-21T17:00:00Z","v":59103,"vw":5.073565},{"c":5.095,"h":5.095,"l":5.065,"n":214,"o":5.07,"t":"2026-10-21T17:15:00Z","v":14166,"vw":5.077551},{"c":5.13,"h":5.14,"l":5.08,"n":778,"o":5.1,"t":"2026-10-21T17:30:00Z","v":45257,"vw":5.102659},{"c":5.16,"h":5.16,"l":5.13,"n":128,"o":5.1303,"t":"2026-10-21T17:45:00Z","v":8485,"vw":5.138548},{"c":5.17,"h":5.175,"l":5.16,"n":134,"o":5.16,"t":"2026-10-21T18:00:00Z","v":8892,"vw":5.166461},{"c":5.19,"h":5.19,"l":5.165,"n":110,"o":5.17,"t":"2026-10-21T18:15:00Z","v":6800,"vw":5.172391},{"c":5.205,"h":5.215,"l":5.19,"n":123,"o":5.19,"t":"2026-10-21T18:30:00Z","v":7707,"vw":5.207322},{"c":5.17,"h":5.225,"l":5.17,"n":325,"o":5.205,"t":"2026-10-21T18:45:00Z","v":31297,"vw":5.200774},{"c":5.145,"h":5.175,"l":5.14,"n":361,"o":5.175,"t":"2026-10-21T19:00:00Z","v":19860,"vw":5.162105},{"c":5.195,"h":5.21,"l":5.145,"n":237,"o":5.15,"t":"2026-10-21T19:15:00Z","v":33910,"vw":5.192676},{"c":5.23,"h":5.24,"l":5.195,"n":358,"o":5.2,"t":"2026-10-21T19:30:00Z","v":16644,"vw":5.217601},{"c":5.265,"h":5.27,"l":5.235,"n":736,"o":5.235,"t":"2026-10-21T19:45:00Z","v":50801,"vw":5.254614},{"c":5.27,"h":5.27,"l":5.27,"n":20,"o":5.27,"t":"2026-10-21T20:00:00Z","v":73740,"vw":5.27},{"c":5.0606,"h":5.0606,"l":5.0606,"n":1,"o":5.0606,"t":"2026-10-22T11:45:00Z","v":200,"vw":5.0606},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-22T13:15:00Z","v":105,"vw":5.25},{"c":5.185,"h":5.25,"l":5.185,"n":16,"o":5.25,"t":"2026-10-22T13:30:00Z","v":10239,"vw":5.247004},{"c":5.3,"h":5.31,"l":5.235,"n":58,"o":5.25,"t":"2026-10-22T13:45:00Z","v":4011,"vw":5.273869},{"c":5.28,"h":5.295,"l":5.25,"n":120,"o":5.28,"t":"2026-10-22T14:00:00Z","v":8861,"vw":5.28313},{"c":5.23,"h":5.29,"l":5.23,"n":90,"o":5.29,"t":"2026-10-22T14:15:00Z","v":4280,"vw":5.272916},{"c":5.27,"h":5.27,"l":5.23,"n":144,"o":5.23,"t":"2026-10-22T14:30:00Z","v":5836,"vw":5.245282},{"c":5.26,"h":5.27,"l":5.26,"n":105,"o":5.27,"t":"2026-10-22T14:45:00Z","v":4206,"vw":5.265421},{"c":5.27,"h":5.285,"l":5.25,"n":174,"o":5.25,"t":"2026-10-22T15:00:00Z","v":13336,"vw":5.260692},{"c":5.3,"h":5.3,"l":5.27,"n":77,"o":5.27,"t":"2026-10-22T15:15:00Z","v":2905,"vw":5.288248},{"c":5.3,"h":5.315,"l":5.29,"n":160,"o":5.3,"t":"2026-10-22T15:30:00Z","v":28447,"vw":5.296592},{"c":5.335,"h":5.35,"l":5.305,"n":195,"o":5.305,"t":"2026-10-22T15:45:00Z","v":9587,"vw":5.327478},{"c":5.35,"h":5.355,"l":5.34,"n":67,"o":5.34,"t":"2026-10-22T16:00:00Z","v":5371,"vw":5.345201},{"c":5.37,"h":5.38,"l":5.35,"n":75,"o":5.35,"t":"2026-10-22T16:15:00Z","v":5478,"vw":5.36246},{"c":5.36,"h":5.36,"l":5.34,"n":120,"o":5.36,"t":"2026-10-22T16:30:00Z","v":7110,"vw":5.353199},{"c":5.39,"h":5.39,"l":5.355,"n":123,"o":5.355,"t":"2026-10-22T16:45:00Z","v":5574,"vw":5.376837},{"c":5.3589,"h":5.39,"l":5.355,"n":137,"o":5.38,"t":"2026-10-22T17:00:00Z","v":8650,"vw":5.374911},{"c":5.31,"h":5.35,"l":5.31,"n":98,"o":5.35,"t":"2026-10-22T17:15:00Z","v":7235,"vw":5.329237},{"c":5.33,"h":5.33,"l":5.3083,"n":95,"o":5.31,"t":"2026-10-22T17:30:00Z","v":7074,"vw":5.314561},{"c":5.3,"h":5.33,"l":5.3,"n":116,"o":5.33,"t":"2026-10-22T17:45:00Z","v":7029,"vw":5.309695},{"c":5.29,"h":5.3,"l":5.265,"n":151,"o":5.3,"t":"2026-10-22T18:00:00Z","v":8908,"vw":5.280725},{"c":5.31,"h":5.33,"l":5.28,"n":238,"o":5.29,"t":"2026-10-22T18:15:00Z","v":12168,"vw":5.310486},{"c":5.31,"h":5.31,"l":5.29,"n":128,"o":5.3,"t":"2026-10-22T18:30:00Z","v":7927,"vw":5.297899},{"c":5.34,"h":5.36,"l":5.31,"n":136,"o":5.312,"t":"2026-10-22T18:45:00Z","v":7397,"vw":5.334438},{"c":5.365,"h":5.365,"l":5.335,"n":218,"o":5.335,"t":"2026-10-22T19:00:00Z","v":13325,"vw":5.350851},{"c":5.355,"h":5.37,"l":5.34,"n":180,"o":5.365,"t":"2026-10-22T19:15:00Z","v":9587,"vw":5.359554},{"c":5.335,"h":5.36,"l":5.33,"n":197,"o":5.355,"t":"2026-10-22T19:30:00Z","v":7740,"vw":5.348259},{"c":5.4,"h":5.4,"l":5.335,"n":892,"o":5.335,"t":"2026-10-22T19:45:00Z","v":44186,"vw":5.385773},{"c":5.4,"h":5.46,"l":5.4,"n":54,"o":5.4,"t":"2026-10-22T20:00:00Z","v":92408,"vw":5.402265}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10789994888487627,"strike":7.598749361060953,"iv":1.0154780078101795,"gamma":0.15317344361157947,"theta":-0.006364498417618597,"vega":0.0035396584623392157,"rho":0.0005453958688092217,"breakevenPct":42.71572796195979},{"delta":0.2,"premium":0.24996055638797884,"strike":9.374506954849736,"iv":1.771988245913628,"gamma":0.11010064656768168,"theta":-0.013389995300916484,"vega":0.004230672505099748,"rho":0.000650652278055037,"breakevenPct":78.23087983773546},{"delta":0.25,"premium":0.3361240932486269,"strike":9.638759067513732,"iv":1.9617583756989394,"gamma":0.10575661100435844,"theta":-0.015412046963265407,"vega":0.004548196559899788,"rho":0.0007973660278244914,"breakevenPct":84.72005853263626},{"delta":0.3,"premium":0.3918918146662,"strike":9.081081853338,"iv":1.8433454909070497,"gamma":0.12247257505769356,"theta":-0.014713315662079377,"vega":0.004662623518315298,"rho":0.000966623529114981,"breakevenPct":75.42543829637408},{"delta":0.35,"premium":0.44765953608377307,"strike":8.523404639162269,"iv":1.7249326061151598,"gamma":0.1391885391110287,"theta":-0.014014584360893345,"vega":0.004777050476730807,"rho":0.0011358810304054705,"breakevenPct":66.13081806011189},{"delta":0.4,"premium":0.5034272575013462,"strike":7.965727424986538,"iv":1.60651972132327,"gamma":0.1559045031643638,"theta":-0.013315853059707315,"vega":0.004891477435146317,"rho":0.0013051385316959602,"breakevenPct":56.83619782384971},{"delta":0.45,"premium":0.5591949789189192,"strike":7.408050210810807,"iv":1.4881068365313803,"gamma":0.17262046721769891,"theta":-0.012617121758521282,"vega":0.0050059043935618275,"rho":0.0014743960329864495,"breakevenPct":47.541577587587525},{"delta":0.5,"premium":0.6149627003364924,"strike":6.850372996635077,"iv":1.3696939517394904,"gamma":0.18933643127103406,"theta":-0.011918390457335252,"vega":0.005120331351977338,"rho":0.001643653534276939,"breakevenPct":38.24695735132535},{"delta":0.55,"premium":0.6707304217540655,"strike":6.292695782459345,"iv":1.2512810669476004,"gamma":0.2060523953243692,"theta":-0.011219659156149218,"vega":0.005234758310392848,"rho":0.0018129110355674287,"breakevenPct":28.952337115063145},{"delta":0.6,"premium":0.7264981431716386,"strike":5.735018568283614,"iv":1.1328681821557107,"gamma":0.22276835937770428,"theta":-0.01052092785496319,"vega":0.005349185268808358,"rho":0.0019821685368579182,"breakevenPct":19.65771687880097},{"delta":0.65,"premium":0.7822658645892118,"strike":5.177341354107883,"iv":1.014455297363821,"gamma":0.23948432343103943,"theta":-0.009822196553777158,"vega":0.005463612227223868,"rho":0.0021514260381484077,"breakevenPct":10.363096642538778}],"put":[{"delta":0.1,"premium":0.375,"strike":2.5196484577815634,"iv":3.328421893797152,"gamma":0.03569987989988772,"theta":-0.015062891505624135,"vega":0.002655213495308786,"rho":-0.0007302381582239356,"breakevenPct":60.28428781885994},{"delta":0.15,"premium":0.375,"strike":3.052744817070991,"iv":2.819913917479642,"gamma":0.08138088274476904,"theta":-0.01374220271075416,"vega":0.0032718282914623083,"rho":-0.0009487460903457423,"breakevenPct":50.41213301720388},{"delta":0.2,"premium":0.375,"strike":3.585841176360418,"iv":2.311405941162132,"gamma":0.1270618855896504,"theta":-0.012421513915884185,"vega":0.0038884430876158305,"rho":-0.001167254022467549,"breakevenPct":40.53997821554781},{"delta":0.25,"premium":0.375,"strike":4.118937535649845,"iv":1.8028979648446217,"gamma":0.1727428884345317,"theta":-0.01110082512101421,"vega":0.004505057883769353,"rho":-0.0013857619545893556,"breakevenPct":30.667823413891753},{"delta":0.3,"premium":0.375,"strike":4.652033894939272,"iv":1.294389988527112,"gamma":0.21842389127941303,"theta":-0.009780136326144235,"vega":0.005121672679922874,"rho":-0.0016042698867111621,"breakevenPct":20.795668612235694},{"delta":0.35,"premium":0.4590595940548948,"strike":5.106404549436576,"iv":0.980073817717313,"gamma":0.24425981197916707,"theta":-0.009006697762629657,"vega":0.005497588371597211,"rho":-0.0018878528900782851,"breakevenPct":13.93805638182073},{"delta":0.4,"premium":0.7011154575911348,"strike":5.412804376697639,"iv":1.0307556126843749,"gamma":0.2327954223248958,"theta":-0.00926185677919012,"vega":0.005421092164275499,"rho":-0.002293749337955721,"breakevenPct":12.746501498027705},{"delta":0.45,"premium":0.9431713211273745,"strike":5.719204203958702,"iv":1.0814374076514366,"gamma":0.22133103267062454,"theta":-0.009517015795750584,"vega":0.005344595956953788,"rho":-0.002699645785833156,"breakevenPct":11.554946614234682},{"delta":0.5,"premium":1.1852271846636142,"strike":6.025604031219765,"iv":1.1321192026184983,"gamma":0.2098666430163533,"theta":-0.009772174812311048,"vega":0.005268099749632076,"rho":-0.003105542233710592,"breakevenPct":10.36339173044166},{"delta":0.55,"premium":1.4272830481998542,"strike":6.332003858480828,"iv":1.1828009975855602,"gamma":0.19840225336208203,"theta":-0.01002733382887151,"vega":0.0051916035423103645,"rho":-0.0035114386815880273,"breakevenPct":9.171836846648635},{"delta":0.6,"premium":1.6693389117360937,"strike":6.63840368574189,"iv":1.2334827925526222,"gamma":0.1869378637078108,"theta":-0.010282492845431975,"vega":0.005115107334988653,"rho":-0.003917335129465462,"breakevenPct":7.980281962855612},{"delta":0.65,"premium":1.9113947752723337,"strike":6.944803513002954,"iv":1.2841645875196839,"gamma":0.17547347405353952,"theta":-0.01053765186199244,"vega":0.005038611127666941,"rho":-0.004323231577342898,"breakevenPct":6.788727079062587},{"delta":0.7,"premium":2.153450638808573,"strike":7.251203340264016,"iv":1.3348463824867456,"gamma":0.16400908439926828,"theta":-0.010792810878552902,"vega":0.00496211492034523,"rho":-0.004729128025220333,"breakevenPct":5.597172195269566},{"delta":0.75,"premium":2.8380358391949856,"strike":7.9880358391949855,"iv":1.498992380044726,"gamma":0.14300906747517683,"theta":-0.011608626594982173,"vega":0.004801907509354546,"rho":-0.00548683456954132,"breakevenPct":4.62962962962963}]},"raw":{"call":[{"delta":0.15,"premium":0.10789994888487627,"strike":7.598749361060953,"iv":1.0154780078101795,"gamma":0.15317344361157947,"theta":-0.006364498417618597,"vega":0.0035396584623392157,"rho":0.0005453958688092217,"breakevenPct":42.71572796195979},{"delta":0.2,"premium":0.24996055638797884,"strike":9.374506954849736,"iv":1.771988245913628,"gamma":0.11010064656768168,"theta":-0.013389995300916484,"vega":0.004230672505099748,"rho":0.000650652278055037,"breakevenPct":78.23087983773546},{"delta":0.25,"premium":0.3361240932486269,"strike":9.638759067513732,"iv":1.9617583756989394,"gamma":0.10575661100435844,"theta":-0.015412046963265407,"vega":0.004548196559899788,"rho":0.0007973660278244914,"breakevenPct":84.72005853263626},{"delta":0.3,"premium":0.3918918146662,"strike":9.081081853338,"iv":1.8433454909070497,"gamma":0.12247257505769356,"theta":-0.014713315662079377,"vega":0.004662623518315298,"rho":0.000966623529114981,"breakevenPct":75.42543829637408},{"delta":0.35,"premium":0.44765953608377307,"strike":8.523404639162269,"iv":1.7249326061151598,"gamma":0.1391885391110287,"theta":-0.014014584360893345,"vega":0.004777050476730807,"rho":0.0011358810304054705,"breakevenPct":66.13081806011189},{"delta":0.4,"premium":0.5034272575013462,"strike":7.965727424986538,"iv":1.60651972132327,"gamma":0.1559045031643638,"theta":-0.013315853059707315,"vega":0.004891477435146317,"rho":0.0013051385316959602,"breakevenPct":56.83619782384971},{"delta":0.45,"premium":0.5591949789189192,"strike":7.408050210810807,"iv":1.4881068365313803,"gamma":0.17262046721769891,"theta":-0.012617121758521282,"vega":0.0050059043935618275,"rho":0.0014743960329864495,"breakevenPct":47.541577587587525},{"delta":0.5,"premium":0.6149627003364924,"strike":6.850372996635077,"iv":1.3696939517394904,"gamma":0.18933643127103406,"theta":-0.011918390457335252,"vega":0.005120331351977338,"rho":0.001643653534276939,"breakevenPct":38.24695735132535},{"delta":0.55,"premium":0.6707304217540655,"strike":6.292695782459345,"iv":1.2512810669476004,"gamma":0.2060523953243692,"theta":-0.011219659156149218,"vega":0.005234758310392848,"rho":0.0018129110355674287,"breakevenPct":28.952337115063145},{"delta":0.6,"premium":0.7264981431716386,"strike":5.735018568283614,"iv":1.1328681821557107,"gamma":0.22276835937770428,"theta":-0.01052092785496319,"vega":0.005349185268808358,"rho":0.0019821685368579182,"breakevenPct":19.65771687880097},{"delta":0.65,"premium":0.7822658645892118,"strike":5.177341354107883,"iv":1.014455297363821,"gamma":0.23948432343103943,"theta":-0.009822196553777158,"vega":0.005463612227223868,"rho":0.0021514260381484077,"breakevenPct":10.363096642538778}],"put":[{"delta":0.1,"premium":0.375,"strike":2.5196484577815634,"iv":3.328421893797152,"gamma":0.03569987989988772,"theta":-0.015062891505624135,"vega":0.002655213495308786,"rho":-0.0007302381582239356,"breakevenPct":60.28428781885994},{"delta":0.15,"premium":0.375,"strike":3.052744817070991,"iv":2.819913917479642,"gamma":0.08138088274476904,"theta":-0.01374220271075416,"vega":0.0032718282914623083,"rho":-0.0009487460903457423,"breakevenPct":50.41213301720388},{"delta":0.2,"premium":0.375,"strike":3.585841176360418,"iv":2.311405941162132,"gamma":0.1270618855896504,"theta":-0.012421513915884185,"vega":0.0038884430876158305,"rho":-0.001167254022467549,"breakevenPct":40.53997821554781},{"delta":0.25,"premium":0.375,"strike":4.118937535649845,"iv":1.8028979648446217,"gamma":0.1727428884345317,"theta":-0.01110082512101421,"vega":0.004505057883769353,"rho":-0.0013857619545893556,"breakevenPct":30.667823413891753},{"delta":0.3,"premium":0.375,"strike":4.652033894939272,"iv":1.294389988527112,"gamma":0.21842389127941303,"theta":-0.009780136326144235,"vega":0.005121672679922874,"rho":-0.0016042698867111621,"breakevenPct":20.795668612235694},{"delta":0.35,"premium":0.4590595940548948,"strike":5.106404549436576,"iv":0.980073817717313,"gamma":0.24425981197916707,"theta":-0.009006697762629657,"vega":0.005497588371597211,"rho":-0.0018878528900782851,"breakevenPct":13.93805638182073},{"delta":0.4,"premium":0.7011154575911348,"strike":5.412804376697639,"iv":1.0307556126843749,"gamma":0.2327954223248958,"theta":-0.00926185677919012,"vega":0.005421092164275499,"rho":-0.002293749337955721,"breakevenPct":12.746501498027705},{"delta":0.45,"premium":0.9431713211273745,"strike":5.719204203958702,"iv":1.0814374076514366,"gamma":0.22133103267062454,"theta":-0.009517015795750584,"vega":0.005344595956953788,"rho":-0.002699645785833156,"breakevenPct":11.554946614234682},{"delta":0.5,"premium":1.1852271846636142,"strike":6.025604031219765,"iv":1.1321192026184983,"gamma":0.2098666430163533,"theta":-0.009772174812311048,"vega":0.005268099749632076,"rho":-0.003105542233710592,"breakevenPct":10.36339173044166},{"delta":0.55,"premium":1.4272830481998542,"strike":6.332003858480828,"iv":1.1828009975855602,"gamma":0.19840225336208203,"theta":-0.01002733382887151,"vega":0.0051916035423103645,"rho":-0.0035114386815880273,"breakevenPct":9.171836846648635},{"delta":0.6,"premium":1.6693389117360937,"strike":6.63840368574189,"iv":1.2334827925526222,"gamma":0.1869378637078108,"theta":-0.010282492845431975,"vega":0.005115107334988653,"rho":-0.003917335129465462,"breakevenPct":7.980281962855612},{"delta":0.65,"premium":1.9113947752723337,"strike":6.944803513002954,"iv":1.2841645875196839,"gamma":0.17547347405353952,"theta":-0.01053765186199244,"vega":0.005038611127666941,"rho":-0.004323231577342898,"breakevenPct":6.788727079062587},{"delta":0.7,"premium":2.153450638808573,"strike":7.251203340264016,"iv":1.3348463824867456,"gamma":0.16400908439926828,"theta":-0.010792810878552902,"vega":0.00496211492034523,"rho":-0.004729128025220333,"breakevenPct":5.597172195269566},{"delta":0.75,"premium":2.8380358391949856,"strike":7.9880358391949855,"iv":1.498992380044726,"gamma":0.14300906747517683,"theta":-0.011608626594982173,"vega":0.004801907509354546,"rho":-0.00548683456954132,"breakevenPct":4.62962962962963}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}