{"symbol":"OI","url":"https://intraalpha.com/companies/OI","capturedAt":"2026-10-23T03:00:24.156Z","state":"partial","quote":{"symbol":"OI","last_price":6.41,"prev_close":6.04,"regular_close":6.41,"change":0.37,"change_pct":6.1258,"regular_change":0.37,"regular_change_pct":6.1258,"extended_change":0,"extended_change_pct":0,"bid":5.56,"ask":6.4,"bid_size":100,"ask_size":100,"volume":5693424,"vwap":6.45032,"open":6,"high":6.64,"low":6,"close":6.41,"trade_count":30544,"last_trade_at":"2026-10-22T23:00:00.002483992Z","last_quote_at":"2026-10-23T00:00:00.208039078Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.072Z","bars":[{"c":5.91,"h":5.91,"l":5.91,"n":10,"o":5.91,"t":"2026-10-16T08:25:00Z","v":2065,"vw":5.91},{"c":5.86,"h":5.86,"l":5.86,"n":34,"o":5.86,"t":"2026-10-16T11:10:00Z","v":891,"vw":5.86},{"c":5.95,"h":6,"l":5.91,"n":45,"o":5.95,"t":"2026-10-16T13:30:00Z","v":33836,"vw":5.949456},{"c":5.95,"h":5.966,"l":5.91,"n":70,"o":5.95,"t":"2026-10-16T13:35:00Z","v":5556,"vw":5.943878},{"c":5.94,"h":5.96,"l":5.94,"n":75,"o":5.955,"t":"2026-10-16T13:40:00Z","v":8385,"vw":5.954591},{"c":5.99,"h":5.995,"l":5.94,"n":129,"o":5.94,"t":"2026-10-16T13:45:00Z","v":11981,"vw":5.969749},{"c":5.99,"h":6,"l":5.975,"n":122,"o":5.995,"t":"2026-10-16T13:50:00Z","v":8919,"vw":5.986308},{"c":5.975,"h":6,"l":5.97,"n":184,"o":5.98,"t":"2026-10-16T13:55:00Z","v":15119,"vw":5.983416},{"c":5.95,"h":5.99,"l":5.945,"n":155,"o":5.98,"t":"2026-10-16T14:00:00Z","v":10040,"vw":5.95702},{"c":5.92,"h":5.955,"l":5.915,"n":174,"o":5.95,"t":"2026-10-16T14:05:00Z","v":26385,"vw":5.937072},{"c":5.91,"h":5.925,"l":5.89,"n":234,"o":5.915,"t":"2026-10-16T14:10:00Z","v":22386,"vw":5.916014},{"c":5.895,"h":5.915,"l":5.885,"n":130,"o":5.915,"t":"2026-10-16T14:15:00Z","v":17841,"vw":5.900706},{"c":5.91,"h":5.91,"l":5.8909,"n":227,"o":5.8909,"t":"2026-10-16T14:20:00Z","v":17425,"vw":5.902296},{"c":5.91,"h":5.92,"l":5.9,"n":107,"o":5.915,"t":"2026-10-16T14:25:00Z","v":5742,"vw":5.910329},{"c":5.9,"h":5.915,"l":5.88,"n":153,"o":5.915,"t":"2026-10-16T14:30:00Z","v":12205,"vw":5.894763},{"c":5.88,"h":5.89,"l":5.88,"n":141,"o":5.89,"t":"2026-10-16T14:35:00Z","v":9229,"vw":5.885057},{"c":5.895,"h":5.9,"l":5.87,"n":383,"o":5.88,"t":"2026-10-16T14:40:00Z","v":67798,"vw":5.880184},{"c":5.915,"h":5.92,"l":5.9,"n":161,"o":5.9,"t":"2026-10-16T14:45:00Z","v":15762,"vw":5.911169},{"c":5.905,"h":5.92,"l":5.9,"n":166,"o":5.92,"t":"2026-10-16T14:50:00Z","v":33216,"vw":5.906678},{"c":5.925,"h":5.925,"l":5.905,"n":237,"o":5.905,"t":"2026-10-16T14:55:00Z","v":16983,"vw":5.913443},{"c":5.925,"h":5.935,"l":5.925,"n":224,"o":5.93,"t":"2026-10-16T15:00:00Z","v":14643,"vw":5.929743},{"c":5.93,"h":5.935,"l":5.925,"n":189,"o":5.925,"t":"2026-10-16T15:05:00Z","v":9812,"vw":5.928559},{"c":5.94,"h":5.95,"l":5.9312,"n":176,"o":5.935,"t":"2026-10-16T15:10:00Z","v":14409,"vw":5.937286},{"c":5.935,"h":5.945,"l":5.93,"n":147,"o":5.945,"t":"2026-10-16T15:15:00Z","v":22180,"vw":5.941845},{"c":5.935,"h":5.95,"l":5.93,"n":133,"o":5.93,"t":"2026-10-16T15:20:00Z","v":9109,"vw":5.939337},{"c":5.93,"h":5.95,"l":5.92,"n":206,"o":5.935,"t":"2026-10-16T15:25:00Z","v":19496,"vw":5.93318},{"c":5.935,"h":5.935,"l":5.93,"n":87,"o":5.93,"t":"2026-10-16T15:30:00Z","v":4043,"vw":5.932342},{"c":5.925,"h":5.935,"l":5.92,"n":146,"o":5.935,"t":"2026-10-16T15:35:00Z","v":8212,"vw":5.92911},{"c":5.895,"h":5.925,"l":5.895,"n":134,"o":5.925,"t":"2026-10-16T15:40:00Z","v":13363,"vw":5.905425},{"c":5.885,"h":5.895,"l":5.885,"n":190,"o":5.895,"t":"2026-10-16T15:45:00Z","v":18870,"vw":5.89203},{"c":5.875,"h":5.885,"l":5.86,"n":164,"o":5.885,"t":"2026-10-16T15:50:00Z","v":15052,"vw":5.873095},{"c":5.845,"h":5.88,"l":5.845,"n":193,"o":5.8708,"t":"2026-10-16T15:55:00Z","v":17236,"vw":5.870178},{"c":5.88,"h":5.88,"l":5.85,"n":210,"o":5.85,"t":"2026-10-16T16:00:00Z","v":19580,"vw":5.861751},{"c":5.9112,"h":5.915,"l":5.87,"n":556,"o":5.88,"t":"2026-10-16T16:05:00Z","v":130686,"vw":5.892},{"c":5.93,"h":5.935,"l":5.91,"n":216,"o":5.92,"t":"2026-10-16T16:10:00Z","v":19406,"vw":5.924796},{"c":5.905,"h":5.925,"l":5.9,"n":152,"o":5.925,"t":"2026-10-16T16:15:00Z","v":12982,"vw":5.915176},{"c":5.91,"h":5.92,"l":5.91,"n":125,"o":5.91,"t":"2026-10-16T16:20:00Z","v":17277,"vw":5.914574},{"c":5.895,"h":5.915,"l":5.89,"n":208,"o":5.91,"t":"2026-10-16T16:25:00Z","v":16450,"vw":5.904091},{"c":5.88,"h":5.89,"l":5.875,"n":186,"o":5.89,"t":"2026-10-16T16:30:00Z","v":17390,"vw":5.88265},{"c":5.86,"h":5.88,"l":5.86,"n":117,"o":5.88,"t":"2026-10-16T16:35:00Z","v":17576,"vw":5.862118},{"c":5.86,"h":5.87,"l":5.86,"n":126,"o":5.86,"t":"2026-10-16T16:40:00Z","v":10375,"vw":5.86251},{"c":5.85,"h":5.86,"l":5.845,"n":233,"o":5.86,"t":"2026-10-16T16:45:00Z","v":24584,"vw":5.854847},{"c":5.845,"h":5.85,"l":5.845,"n":108,"o":5.85,"t":"2026-10-16T16:50:00Z","v":5017,"vw":5.847353},{"c":5.845,"h":5.85,"l":5.84,"n":138,"o":5.84,"t":"2026-10-16T16:55:00Z","v":28723,"vw":5.844907},{"c":5.8,"h":5.845,"l":5.8,"n":200,"o":5.845,"t":"2026-10-16T17:00:00Z","v":29936,"vw":5.825005},{"c":5.795,"h":5.795,"l":5.785,"n":163,"o":5.795,"t":"2026-10-16T17:05:00Z","v":11956,"vw":5.790835},{"c":5.795,"h":5.805,"l":5.79,"n":163,"o":5.8,"t":"2026-10-16T17:10:00Z","v":14517,"vw":5.798158},{"c":5.775,"h":5.795,"l":5.775,"n":174,"o":5.79,"t":"2026-10-16T17:15:00Z","v":14172,"vw":5.786865},{"c":5.785,"h":5.785,"l":5.77,"n":130,"o":5.775,"t":"2026-10-16T17:20:00Z","v":11472,"vw":5.779059},{"c":5.7837,"h":5.795,"l":5.7837,"n":140,"o":5.79,"t":"2026-10-16T17:25:00Z","v":13847,"vw":5.789554},{"c":5.795,"h":5.7991,"l":5.775,"n":171,"o":5.785,"t":"2026-10-16T17:30:00Z","v":38527,"vw":5.787462},{"c":5.785,"h":5.8,"l":5.78,"n":144,"o":5.79,"t":"2026-10-16T17:35:00Z","v":10524,"vw":5.788229},{"c":5.825,"h":5.825,"l":5.785,"n":301,"o":5.785,"t":"2026-10-16T17:40:00Z","v":43460,"vw":5.802744},{"c":5.81,"h":5.8299,"l":5.81,"n":148,"o":5.82,"t":"2026-10-16T17:45:00Z","v":10347,"vw":5.818837},{"c":5.8,"h":5.815,"l":5.795,"n":174,"o":5.81,"t":"2026-10-16T17:50:00Z","v":20794,"vw":5.802627},{"c":5.8,"h":5.805,"l":5.8,"n":118,"o":5.8,"t":"2026-10-16T17:55:00Z","v":10178,"vw":5.803},{"c":5.78,"h":5.8,"l":5.775,"n":199,"o":5.8,"t":"2026-10-16T18:00:00Z","v":17473,"vw":5.784875},{"c":5.785,"h":5.785,"l":5.775,"n":157,"o":5.785,"t":"2026-10-16T18:05:00Z","v":17923,"vw":5.782582},{"c":5.79,"h":5.79,"l":5.78,"n":131,"o":5.785,"t":"2026-10-16T18:10:00Z","v":15039,"vw":5.78634},{"c":5.79,"h":5.8,"l":5.785,"n":234,"o":5.79,"t":"2026-10-16T18:15:00Z","v":21958,"vw":5.791902},{"c":5.79,"h":5.795,"l":5.7842,"n":180,"o":5.795,"t":"2026-10-16T18:20:00Z","v":16335,"vw":5.789239},{"c":5.785,"h":5.795,"l":5.7701,"n":188,"o":5.795,"t":"2026-10-16T18:25:00Z","v":36559,"vw":5.775914},{"c":5.785,"h":5.785,"l":5.775,"n":157,"o":5.7838,"t":"2026-10-16T18:30:00Z","v":17612,"vw":5.780427},{"c":5.81,"h":5.81,"l":5.785,"n":194,"o":5.785,"t":"2026-10-16T18:35:00Z","v":13102,"vw":5.792246},{"c":5.805,"h":5.815,"l":5.795,"n":291,"o":5.81,"t":"2026-10-16T18:40:00Z","v":29544,"vw":5.804151},{"c":5.815,"h":5.815,"l":5.8,"n":202,"o":5.8,"t":"2026-10-16T18:45:00Z","v":22388,"vw":5.807661},{"c":5.83,"h":5.83,"l":5.815,"n":160,"o":5.815,"t":"2026-10-16T18:50:00Z","v":11586,"vw":5.822385},{"c":5.825,"h":5.83,"l":5.82,"n":142,"o":5.83,"t":"2026-10-16T18:55:00Z","v":8063,"vw":5.825625},{"c":5.815,"h":5.82,"l":5.81,"n":171,"o":5.82,"t":"2026-10-16T19:00:00Z","v":14758,"vw":5.817768},{"c":5.815,"h":5.825,"l":5.815,"n":185,"o":5.815,"t":"2026-10-16T19:05:00Z","v":20025,"vw":5.81762},{"c":5.815,"h":5.825,"l":5.81,"n":199,"o":5.815,"t":"2026-10-16T19:10:00Z","v":35596,"vw":5.820259},{"c":5.82,"h":5.83,"l":5.81,"n":208,"o":5.81,"t":"2026-10-16T19:15:00Z","v":21111,"vw":5.820314},{"c":5.825,"h":5.825,"l":5.815,"n":256,"o":5.82,"t":"2026-10-16T19:20:00Z","v":32260,"vw":5.821693},{"c":5.83,"h":5.83,"l":5.825,"n":157,"o":5.83,"t":"2026-10-16T19:25:00Z","v":7916,"vw":5.825666},{"c":5.835,"h":5.84,"l":5.82,"n":401,"o":5.825,"t":"2026-10-16T19:30:00Z","v":43645,"vw":5.831321},{"c":5.845,"h":5.845,"l":5.83,"n":237,"o":5.835,"t":"2026-10-16T19:35:00Z","v":22955,"vw":5.83743},{"c":5.845,"h":5.85,"l":5.825,"n":473,"o":5.845,"t":"2026-10-16T19:40:00Z","v":65606,"vw":5.835826},{"c":5.835,"h":5.85,"l":5.83,"n":312,"o":5.845,"t":"2026-10-16T19:45:00Z","v":35283,"vw":5.840687},{"c":5.835,"h":5.85,"l":5.83,"n":583,"o":5.835,"t":"2026-10-16T19:50:00Z","v":73978,"vw":5.838492},{"c":5.825,"h":5.845,"l":5.82,"n":1636,"o":5.835,"t":"2026-10-16T19:55:00Z","v":287795,"vw":5.830495},{"c":5.83,"h":5.83,"l":5.83,"n":25,"o":5.83,"t":"2026-10-16T20:00:00Z","v":551963,"vw":5.83},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-16T21:00:00Z","v":100,"vw":5.91},{"c":5.9106,"h":5.9106,"l":5.9106,"n":1,"o":5.9106,"t":"2026-10-16T22:45:00Z","v":200,"vw":5.9106},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-10-19T08:10:00Z","v":260,"vw":5.84},{"c":5.865,"h":5.865,"l":5.77,"n":44,"o":5.77,"t":"2026-10-19T13:30:00Z","v":25759,"vw":5.825625},{"c":5.85,"h":5.87,"l":5.85,"n":53,"o":5.87,"t":"2026-10-19T13:35:00Z","v":5680,"vw":5.862626},{"c":5.8,"h":5.85,"l":5.8,"n":99,"o":5.85,"t":"2026-10-19T13:40:00Z","v":10637,"vw":5.827567},{"c":5.785,"h":5.8,"l":5.77,"n":126,"o":5.8,"t":"2026-10-19T13:45:00Z","v":9306,"vw":5.782829},{"c":5.78,"h":5.81,"l":5.78,"n":96,"o":5.79,"t":"2026-10-19T13:50:00Z","v":11088,"vw":5.797805},{"c":5.795,"h":5.795,"l":5.785,"n":51,"o":5.785,"t":"2026-10-19T13:55:00Z","v":1522,"vw":5.791701},{"c":5.825,"h":5.825,"l":5.795,"n":242,"o":5.795,"t":"2026-10-19T14:00:00Z","v":57500,"vw":5.812934},{"c":5.845,"h":5.845,"l":5.82,"n":113,"o":5.82,"t":"2026-10-19T14:05:00Z","v":10268,"vw":5.830334},{"c":5.875,"h":5.875,"l":5.845,"n":164,"o":5.85,"t":"2026-10-19T14:10:00Z","v":16704,"vw":5.861341},{"c":5.895,"h":5.915,"l":5.88,"n":126,"o":5.88,"t":"2026-10-19T14:15:00Z","v":8912,"vw":5.898786},{"c":5.88,"h":5.89,"l":5.88,"n":69,"o":5.89,"t":"2026-10-19T14:20:00Z","v":5159,"vw":5.885487},{"c":5.885,"h":5.89,"l":5.88,"n":108,"o":5.88,"t":"2026-10-19T14:25:00Z","v":6542,"vw":5.885444},{"c":5.89,"h":5.895,"l":5.87,"n":189,"o":5.885,"t":"2026-10-19T14:30:00Z","v":22087,"vw":5.887869},{"c":5.905,"h":5.905,"l":5.885,"n":100,"o":5.885,"t":"2026-10-19T14:35:00Z","v":4517,"vw":5.893764},{"c":5.895,"h":5.9,"l":5.895,"n":101,"o":5.9,"t":"2026-10-19T14:40:00Z","v":3491,"vw":5.897458},{"c":5.89,"h":5.8991,"l":5.89,"n":100,"o":5.8991,"t":"2026-10-19T14:45:00Z","v":4527,"vw":5.895662},{"c":5.885,"h":5.895,"l":5.885,"n":199,"o":5.895,"t":"2026-10-19T14:50:00Z","v":15073,"vw":5.88806},{"c":5.895,"h":5.895,"l":5.885,"n":77,"o":5.885,"t":"2026-10-19T14:55:00Z","v":3820,"vw":5.888179},{"c":5.91,"h":5.91,"l":5.895,"n":189,"o":5.895,"t":"2026-10-19T15:00:00Z","v":11246,"vw":5.905988},{"c":5.915,"h":5.92,"l":5.91,"n":81,"o":5.915,"t":"2026-10-19T15:05:00Z","v":4794,"vw":5.914793},{"c":5.905,"h":5.925,"l":5.905,"n":264,"o":5.915,"t":"2026-10-19T15:10:00Z","v":17067,"vw":5.91721},{"c":5.925,"h":5.93,"l":5.9,"n":193,"o":5.9,"t":"2026-10-19T15:15:00Z","v":18040,"vw":5.915471},{"c":5.98,"h":5.98,"l":5.925,"n":322,"o":5.925,"t":"2026-10-19T15:20:00Z","v":39833,"vw":5.95801},{"c":5.99,"h":6,"l":5.965,"n":399,"o":5.98,"t":"2026-10-19T15:25:00Z","v":44489,"vw":5.985689},{"c":5.985,"h":5.99,"l":5.98,"n":148,"o":5.985,"t":"2026-10-19T15:30:00Z","v":8953,"vw":5.983809},{"c":5.98,"h":5.99,"l":5.98,"n":88,"o":5.985,"t":"2026-10-19T15:35:00Z","v":3388,"vw":5.986407},{"c":5.985,"h":5.99,"l":5.975,"n":365,"o":5.99,"t":"2026-10-19T15:40:00Z","v":38624,"vw":5.980774},{"c":5.95,"h":5.985,"l":5.95,"n":105,"o":5.985,"t":"2026-10-19T15:45:00Z","v":8887,"vw":5.972172},{"c":5.955,"h":5.97,"l":5.94,"n":298,"o":5.955,"t":"2026-10-19T15:50:00Z","v":25831,"vw":5.95029},{"c":5.975,"h":5.975,"l":5.95,"n":180,"o":5.955,"t":"2026-10-19T15:55:00Z","v":14795,"vw":5.96095},{"c":5.945,"h":5.975,"l":5.945,"n":308,"o":5.975,"t":"2026-10-19T16:00:00Z","v":21506,"vw":5.9647},{"c":5.935,"h":5.945,"l":5.93,"n":159,"o":5.945,"t":"2026-10-19T16:05:00Z","v":15691,"vw":5.941792},{"c":5.94,"h":5.95,"l":5.9351,"n":156,"o":5.9351,"t":"2026-10-19T16:10:00Z","v":11525,"vw":5.942362},{"c":5.945,"h":5.95,"l":5.94,"n":168,"o":5.945,"t":"2026-10-19T16:15:00Z","v":7026,"vw":5.943752},{"c":5.945,"h":5.95,"l":5.94,"n":169,"o":5.945,"t":"2026-10-19T16:20:00Z","v":6331,"vw":5.945494},{"c":5.945,"h":5.95,"l":5.945,"n":150,"o":5.945,"t":"2026-10-19T16:25:00Z","v":5007,"vw":5.947438},{"c":5.935,"h":5.95,"l":5.93,"n":266,"o":5.945,"t":"2026-10-19T16:30:00Z","v":16700,"vw":5.942676},{"c":5.93,"h":5.935,"l":5.92,"n":107,"o":5.935,"t":"2026-10-19T16:35:00Z","v":5406,"vw":5.92902},{"c":5.93,"h":5.935,"l":5.925,"n":174,"o":5.93,"t":"2026-10-19T16:40:00Z","v":8606,"vw":5.93091},{"c":5.935,"h":5.935,"l":5.93,"n":131,"o":5.935,"t":"2026-10-19T16:45:00Z","v":5813,"vw":5.934684},{"c":5.92,"h":5.95,"l":5.91,"n":773,"o":5.935,"t":"2026-10-19T16:50:00Z","v":113952,"vw":5.933592},{"c":5.925,"h":5.935,"l":5.9112,"n":272,"o":5.925,"t":"2026-10-19T16:55:00Z","v":27795,"vw":5.924252},{"c":5.935,"h":5.935,"l":5.93,"n":143,"o":5.93,"t":"2026-10-19T17:00:00Z","v":7057,"vw":5.933839},{"c":5.93,"h":5.935,"l":5.921,"n":163,"o":5.935,"t":"2026-10-19T17:05:00Z","v":16647,"vw":5.927059},{"c":5.925,"h":5.93,"l":5.92,"n":110,"o":5.93,"t":"2026-10-19T17:10:00Z","v":7674,"vw":5.924807},{"c":5.93,"h":5.93,"l":5.92,"n":146,"o":5.92,"t":"2026-10-19T17:15:00Z","v":11109,"vw":5.925646},{"c":5.935,"h":5.94,"l":5.9245,"n":310,"o":5.925,"t":"2026-10-19T17:20:00Z","v":44355,"vw":5.931881},{"c":5.935,"h":5.935,"l":5.92,"n":252,"o":5.9342,"t":"2026-10-19T17:25:00Z","v":32078,"vw":5.929359},{"c":5.945,"h":5.97,"l":5.93,"n":620,"o":5.935,"t":"2026-10-19T17:30:00Z","v":159204,"vw":5.943032},{"c":5.945,"h":5.95,"l":5.935,"n":194,"o":5.945,"t":"2026-10-19T17:35:00Z","v":14731,"vw":5.943791},{"c":5.955,"h":5.959,"l":5.94,"n":168,"o":5.945,"t":"2026-10-19T17:40:00Z","v":14824,"vw":5.947724},{"c":5.955,"h":5.955,"l":5.945,"n":201,"o":5.955,"t":"2026-10-19T17:45:00Z","v":12178,"vw":5.951573},{"c":5.955,"h":5.96,"l":5.95,"n":148,"o":5.9545,"t":"2026-10-19T17:50:00Z","v":8534,"vw":5.956064},{"c":5.965,"h":5.97,"l":5.955,"n":167,"o":5.955,"t":"2026-10-19T17:55:00Z","v":11830,"vw":5.958519},{"c":5.955,"h":5.97,"l":5.94,"n":248,"o":5.965,"t":"2026-10-19T18:00:00Z","v":20455,"vw":5.955611},{"c":5.945,"h":5.96,"l":5.93,"n":329,"o":5.955,"t":"2026-10-19T18:05:00Z","v":34945,"vw":5.946368},{"c":5.945,"h":5.95,"l":5.945,"n":128,"o":5.945,"t":"2026-10-19T18:10:00Z","v":5726,"vw":5.945703},{"c":5.95,"h":5.95,"l":5.94,"n":176,"o":5.94,"t":"2026-10-19T18:15:00Z","v":15306,"vw":5.947614},{"c":5.95,"h":5.98,"l":5.95,"n":339,"o":5.955,"t":"2026-10-19T18:20:00Z","v":87838,"vw":5.964446},{"c":5.95,"h":5.955,"l":5.94,"n":325,"o":5.95,"t":"2026-10-19T18:25:00Z","v":43437,"vw":5.950425},{"c":5.94,"h":5.96,"l":5.94,"n":193,"o":5.955,"t":"2026-10-19T18:30:00Z","v":16186,"vw":5.951282},{"c":5.94,"h":5.945,"l":5.94,"n":80,"o":5.945,"t":"2026-10-19T18:35:00Z","v":4107,"vw":5.944195},{"c":5.935,"h":5.95,"l":5.93,"n":412,"o":5.945,"t":"2026-10-19T18:40:00Z","v":47781,"vw":5.939262},{"c":5.93,"h":5.945,"l":5.93,"n":290,"o":5.935,"t":"2026-10-19T18:45:00Z","v":30435,"vw":5.94101},{"c":5.935,"h":5.94,"l":5.93,"n":208,"o":5.94,"t":"2026-10-19T18:50:00Z","v":29282,"vw":5.935435},{"c":5.93,"h":5.94,"l":5.93,"n":205,"o":5.93,"t":"2026-10-19T18:55:00Z","v":17402,"vw":5.933847},{"c":5.92,"h":5.935,"l":5.92,"n":312,"o":5.935,"t":"2026-10-19T19:00:00Z","v":52388,"vw":5.927193},{"c":5.89,"h":5.93,"l":5.89,"n":276,"o":5.925,"t":"2026-10-19T19:05:00Z","v":31863,"vw":5.908378},{"c":5.885,"h":5.895,"l":5.88,"n":198,"o":5.895,"t":"2026-10-19T19:10:00Z","v":15133,"vw":5.886965},{"c":5.88,"h":5.9,"l":5.88,"n":318,"o":5.885,"t":"2026-10-19T19:15:00Z","v":63803,"vw":5.890668},{"c":5.89,"h":5.8961,"l":5.88,"n":289,"o":5.89,"t":"2026-10-19T19:20:00Z","v":41818,"vw":5.888128},{"c":5.88,"h":5.89,"l":5.88,"n":179,"o":5.89,"t":"2026-10-19T19:25:00Z","v":12350,"vw":5.886451},{"c":5.89,"h":5.895,"l":5.87,"n":1046,"o":5.89,"t":"2026-10-19T19:30:00Z","v":247856,"vw":5.881111},{"c":5.9,"h":5.91,"l":5.89,"n":464,"o":5.895,"t":"2026-10-19T19:35:00Z","v":68341,"vw":5.900159},{"c":5.89,"h":5.91,"l":5.89,"n":479,"o":5.9,"t":"2026-10-19T19:40:00Z","v":51181,"vw":5.900472},{"c":5.905,"h":5.91,"l":5.89,"n":466,"o":5.895,"t":"2026-10-19T19:45:00Z","v":118374,"vw":5.900947},{"c":5.925,"h":5.93,"l":5.9,"n":892,"o":5.905,"t":"2026-10-19T19:50:00Z","v":134760,"vw":5.917798},{"c":5.91,"h":5.925,"l":5.895,"n":1946,"o":5.92,"t":"2026-10-19T19:55:00Z","v":307675,"vw":5.909225},{"c":5.9,"h":5.9,"l":5.9,"n":36,"o":5.9,"t":"2026-10-19T20:00:00Z","v":443809,"vw":5.9},{"c":5.93,"h":5.93,"l":5.88,"n":4,"o":5.88,"t":"2026-10-20T08:10:00Z","v":506,"vw":5.905},{"c":5.94,"h":5.97,"l":5.86,"n":126,"o":5.91,"t":"2026-10-20T13:30:00Z","v":23679,"vw":5.919101},{"c":5.95,"h":5.97,"l":5.93,"n":78,"o":5.94,"t":"2026-10-20T13:35:00Z","v":41172,"vw":5.949042},{"c":5.92,"h":5.955,"l":5.91,"n":99,"o":5.95,"t":"2026-10-20T13:40:00Z","v":8323,"vw":5.932718},{"c":5.94,"h":5.95,"l":5.925,"n":166,"o":5.93,"t":"2026-10-20T13:45:00Z","v":18504,"vw":5.938659},{"c":5.93,"h":5.95,"l":5.92,"n":157,"o":5.94,"t":"2026-10-20T13:50:00Z","v":9261,"vw":5.936475},{"c":5.955,"h":5.955,"l":5.94,"n":137,"o":5.94,"t":"2026-10-20T13:55:00Z","v":9299,"vw":5.946621},{"c":5.875,"h":5.95,"l":5.875,"n":181,"o":5.95,"t":"2026-10-20T14:00:00Z","v":20309,"vw":5.91218},{"c":5.895,"h":5.895,"l":5.865,"n":131,"o":5.875,"t":"2026-10-20T14:05:00Z","v":10883,"vw":5.879071},{"c":5.87,"h":5.895,"l":5.87,"n":115,"o":5.895,"t":"2026-10-20T14:10:00Z","v":7228,"vw":5.880303},{"c":5.9,"h":5.9,"l":5.865,"n":151,"o":5.865,"t":"2026-10-20T14:15:00Z","v":11303,"vw":5.873386},{"c":5.915,"h":5.925,"l":5.9,"n":151,"o":5.9,"t":"2026-10-20T14:20:00Z","v":14442,"vw":5.90887},{"c":5.94,"h":5.945,"l":5.905,"n":159,"o":5.91,"t":"2026-10-20T14:25:00Z","v":13216,"vw":5.924852},{"c":5.93,"h":5.95,"l":5.93,"n":109,"o":5.94,"t":"2026-10-20T14:30:00Z","v":8890,"vw":5.942836},{"c":5.9,"h":5.945,"l":5.9,"n":184,"o":5.925,"t":"2026-10-20T14:35:00Z","v":20510,"vw":5.927198},{"c":5.925,"h":5.925,"l":5.91,"n":153,"o":5.91,"t":"2026-10-20T14:40:00Z","v":12717,"vw":5.916048},{"c":5.925,"h":5.9301,"l":5.92,"n":57,"o":5.9301,"t":"2026-10-20T14:45:00Z","v":6407,"vw":5.925063},{"c":5.935,"h":5.94,"l":5.925,"n":199,"o":5.925,"t":"2026-10-20T14:50:00Z","v":28078,"vw":5.934064},{"c":5.935,"h":5.946,"l":5.935,"n":194,"o":5.935,"t":"2026-10-20T14:55:00Z","v":24741,"vw":5.936751},{"c":5.915,"h":5.936,"l":5.915,"n":234,"o":5.93,"t":"2026-10-20T15:00:00Z","v":33638,"vw":5.931543},{"c":5.915,"h":5.916,"l":5.91,"n":61,"o":5.915,"t":"2026-10-20T15:05:00Z","v":11119,"vw":5.914069},{"c":5.895,"h":5.925,"l":5.895,"n":308,"o":5.915,"t":"2026-10-20T15:10:00Z","v":38585,"vw":5.909237},{"c":5.91,"h":5.92,"l":5.895,"n":283,"o":5.895,"t":"2026-10-20T15:15:00Z","v":42690,"vw":5.902394},{"c":5.915,"h":5.925,"l":5.91,"n":123,"o":5.92,"t":"2026-10-20T15:20:00Z","v":12163,"vw":5.917763},{"c":5.935,"h":5.965,"l":5.91,"n":354,"o":5.915,"t":"2026-10-20T15:25:00Z","v":80480,"vw":5.941577},{"c":5.935,"h":5.935,"l":5.92,"n":163,"o":5.93,"t":"2026-10-20T15:30:00Z","v":61561,"vw":5.925971},{"c":5.945,"h":5.96,"l":5.925,"n":179,"o":5.935,"t":"2026-10-20T15:35:00Z","v":37291,"vw":5.940628},{"c":5.945,"h":5.955,"l":5.94,"n":171,"o":5.945,"t":"2026-10-20T15:40:00Z","v":37317,"vw":5.946115},{"c":5.935,"h":5.945,"l":5.93,"n":80,"o":5.945,"t":"2026-10-20T15:45:00Z","v":8864,"vw":5.938835},{"c":5.92,"h":5.94,"l":5.92,"n":161,"o":5.935,"t":"2026-10-20T15:50:00Z","v":20968,"vw":5.930709},{"c":5.895,"h":5.91,"l":5.88,"n":163,"o":5.91,"t":"2026-10-20T15:55:00Z","v":20851,"vw":5.894162},{"c":5.895,"h":5.9,"l":5.8807,"n":111,"o":5.895,"t":"2026-10-20T16:00:00Z","v":12910,"vw":5.889347},{"c":5.9,"h":5.9,"l":5.89,"n":73,"o":5.895,"t":"2026-10-20T16:05:00Z","v":6637,"vw":5.894631},{"c":5.885,"h":5.9,"l":5.88,"n":126,"o":5.9,"t":"2026-10-20T16:10:00Z","v":19078,"vw":5.884896},{"c":5.885,"h":5.89,"l":5.88,"n":110,"o":5.885,"t":"2026-10-20T16:15:00Z","v":9853,"vw":5.884766},{"c":5.865,"h":5.89,"l":5.865,"n":184,"o":5.88,"t":"2026-10-20T16:20:00Z","v":18684,"vw":5.880055},{"c":5.88,"h":5.88,"l":5.8647,"n":126,"o":5.87,"t":"2026-10-20T16:25:00Z","v":9822,"vw":5.870331},{"c":5.8674,"h":5.885,"l":5.86,"n":128,"o":5.88,"t":"2026-10-20T16:30:00Z","v":16076,"vw":5.876467},{"c":5.82,"h":5.865,"l":5.82,"n":125,"o":5.865,"t":"2026-10-20T16:35:00Z","v":22700,"vw":5.846885},{"c":5.835,"h":5.835,"l":5.81,"n":131,"o":5.82,"t":"2026-10-20T16:40:00Z","v":17898,"vw":5.823275},{"c":5.855,"h":5.86,"l":5.835,"n":157,"o":5.835,"t":"2026-10-20T16:45:00Z","v":24963,"vw":5.852245},{"c":5.825,"h":5.86,"l":5.815,"n":245,"o":5.86,"t":"2026-10-20T16:50:00Z","v":40341,"vw":5.834864},{"c":5.825,"h":5.83,"l":5.82,"n":49,"o":5.825,"t":"2026-10-20T16:55:00Z","v":6478,"vw":5.822492},{"c":5.815,"h":5.83,"l":5.81,"n":202,"o":5.825,"t":"2026-10-20T17:00:00Z","v":25160,"vw":5.817892},{"c":5.855,"h":5.86,"l":5.81,"n":290,"o":5.815,"t":"2026-10-20T17:05:00Z","v":38607,"vw":5.835068},{"c":5.855,"h":5.86,"l":5.85,"n":91,"o":5.86,"t":"2026-10-20T17:10:00Z","v":16123,"vw":5.855988},{"c":5.855,"h":5.86,"l":5.84,"n":292,"o":5.855,"t":"2026-10-20T17:15:00Z","v":31778,"vw":5.849866},{"c":5.845,"h":5.855,"l":5.84,"n":182,"o":5.855,"t":"2026-10-20T17:20:00Z","v":26174,"vw":5.850781},{"c":5.855,"h":5.865,"l":5.845,"n":197,"o":5.85,"t":"2026-10-20T17:25:00Z","v":45949,"vw":5.85696},{"c":5.875,"h":5.875,"l":5.85,"n":245,"o":5.855,"t":"2026-10-20T17:30:00Z","v":30122,"vw":5.865046},{"c":5.87,"h":5.875,"l":5.87,"n":103,"o":5.875,"t":"2026-10-20T17:35:00Z","v":10137,"vw":5.872939},{"c":5.885,"h":5.885,"l":5.86,"n":178,"o":5.87,"t":"2026-10-20T17:40:00Z","v":20311,"vw":5.871259},{"c":5.885,"h":5.89,"l":5.88,"n":119,"o":5.885,"t":"2026-10-20T17:45:00Z","v":11791,"vw":5.883256},{"c":5.885,"h":5.885,"l":5.88,"n":95,"o":5.885,"t":"2026-10-20T17:50:00Z","v":7600,"vw":5.882823},{"c":5.865,"h":5.885,"l":5.865,"n":550,"o":5.885,"t":"2026-10-20T17:55:00Z","v":111291,"vw":5.876245},{"c":5.855,"h":5.866,"l":5.85,"n":361,"o":5.865,"t":"2026-10-20T18:00:00Z","v":57195,"vw":5.85954},{"c":5.83,"h":5.86,"l":5.825,"n":407,"o":5.85,"t":"2026-10-20T18:05:00Z","v":71107,"vw":5.836222},{"c":5.835,"h":5.855,"l":5.83,"n":876,"o":5.835,"t":"2026-10-20T18:10:00Z","v":309911,"vw":5.84031},{"c":5.84,"h":5.845,"l":5.815,"n":216,"o":5.835,"t":"2026-10-20T18:15:00Z","v":57372,"vw":5.825976},{"c":5.845,"h":5.845,"l":5.84,"n":112,"o":5.845,"t":"2026-10-20T18:20:00Z","v":11401,"vw":5.843423},{"c":5.83,"h":5.8488,"l":5.83,"n":240,"o":5.84,"t":"2026-10-20T18:25:00Z","v":22845,"vw":5.841451},{"c":5.865,"h":5.87,"l":5.83,"n":218,"o":5.83,"t":"2026-10-20T18:30:00Z","v":25875,"vw":5.850391},{"c":5.865,"h":5.87,"l":5.855,"n":257,"o":5.865,"t":"2026-10-20T18:35:00Z","v":33067,"vw":5.860153},{"c":5.865,"h":5.87,"l":5.86,"n":196,"o":5.865,"t":"2026-10-20T18:40:00Z","v":18322,"vw":5.865296},{"c":5.885,"h":5.89,"l":5.865,"n":240,"o":5.865,"t":"2026-10-20T18:45:00Z","v":23206,"vw":5.876014},{"c":5.895,"h":5.895,"l":5.88,"n":267,"o":5.885,"t":"2026-10-20T18:50:00Z","v":25164,"vw":5.889296},{"c":5.895,"h":5.9,"l":5.89,"n":167,"o":5.895,"t":"2026-10-20T18:55:00Z","v":14186,"vw":5.893769},{"c":5.885,"h":5.9,"l":5.885,"n":229,"o":5.9,"t":"2026-10-20T19:00:00Z","v":40978,"vw":5.892924},{"c":5.875,"h":5.88,"l":5.87,"n":147,"o":5.88,"t":"2026-10-20T19:05:00Z","v":17975,"vw":5.877159},{"c":5.875,"h":5.88,"l":5.865,"n":280,"o":5.875,"t":"2026-10-20T19:10:00Z","v":42123,"vw":5.871014},{"c":5.875,"h":5.89,"l":5.875,"n":299,"o":5.88,"t":"2026-10-20T19:15:00Z","v":31503,"vw":5.880315},{"c":5.895,"h":5.895,"l":5.875,"n":235,"o":5.875,"t":"2026-10-20T19:20:00Z","v":20349,"vw":5.882754},{"c":5.905,"h":5.91,"l":5.895,"n":233,"o":5.895,"t":"2026-10-20T19:25:00Z","v":25264,"vw":5.902202},{"c":5.895,"h":5.91,"l":5.895,"n":725,"o":5.905,"t":"2026-10-20T19:30:00Z","v":96615,"vw":5.900606},{"c":5.905,"h":5.91,"l":5.885,"n":551,"o":5.895,"t":"2026-10-20T19:35:00Z","v":68872,"vw":5.89531},{"c":5.895,"h":5.905,"l":5.89,"n":438,"o":5.905,"t":"2026-10-20T19:40:00Z","v":38040,"vw":5.895406},{"c":5.905,"h":5.905,"l":5.88,"n":755,"o":5.895,"t":"2026-10-20T19:45:00Z","v":94591,"vw":5.891038},{"c":5.905,"h":5.91,"l":5.9,"n":523,"o":5.905,"t":"2026-10-20T19:50:00Z","v":60685,"vw":5.905339},{"c":5.905,"h":5.92,"l":5.885,"n":2041,"o":5.905,"t":"2026-10-20T19:55:00Z","v":384155,"vw":5.902702},{"c":5.91,"h":5.91,"l":5.91,"n":29,"o":5.91,"t":"2026-10-20T20:00:00Z","v":653270,"vw":5.91},{"c":5.895,"h":5.96,"l":5.89,"n":42,"o":5.9,"t":"2026-10-21T13:30:00Z","v":22387,"vw":5.906333},{"c":5.909,"h":5.93,"l":5.86,"n":24,"o":5.9,"t":"2026-10-21T13:35:00Z","v":3413,"vw":5.897133},{"c":5.89,"h":5.9,"l":5.85,"n":151,"o":5.895,"t":"2026-10-21T13:40:00Z","v":13462,"vw":5.875744},{"c":5.885,"h":5.9,"l":5.872,"n":154,"o":5.89,"t":"2026-10-21T13:45:00Z","v":19698,"vw":5.888553},{"c":5.91,"h":5.92,"l":5.885,"n":78,"o":5.885,"t":"2026-10-21T13:50:00Z","v":8113,"vw":5.899316},{"c":5.92,"h":5.94,"l":5.92,"n":112,"o":5.92,"t":"2026-10-21T13:55:00Z","v":6308,"vw":5.923889},{"c":5.905,"h":5.92,"l":5.895,"n":216,"o":5.92,"t":"2026-10-21T14:00:00Z","v":22181,"vw":5.908956},{"c":5.885,"h":5.9083,"l":5.885,"n":102,"o":5.9083,"t":"2026-10-21T14:05:00Z","v":8105,"vw":5.898623},{"c":5.91,"h":5.915,"l":5.885,"n":115,"o":5.885,"t":"2026-10-21T14:10:00Z","v":6569,"vw":5.903725},{"c":5.885,"h":5.91,"l":5.885,"n":143,"o":5.905,"t":"2026-10-21T14:15:00Z","v":17376,"vw":5.889382},{"c":5.9,"h":5.915,"l":5.885,"n":197,"o":5.885,"t":"2026-10-21T14:20:00Z","v":20535,"vw":5.906241},{"c":5.935,"h":5.945,"l":5.905,"n":306,"o":5.905,"t":"2026-10-21T14:25:00Z","v":56275,"vw":5.916334},{"c":5.965,"h":5.975,"l":5.93,"n":143,"o":5.93,"t":"2026-10-21T14:30:00Z","v":18918,"vw":5.949614},{"c":5.965,"h":5.975,"l":5.96,"n":142,"o":5.965,"t":"2026-10-21T14:35:00Z","v":11426,"vw":5.970314},{"c":5.97,"h":5.975,"l":5.965,"n":110,"o":5.965,"t":"2026-10-21T14:40:00Z","v":9613,"vw":5.969425},{"c":5.985,"h":5.995,"l":5.97,"n":167,"o":5.97,"t":"2026-10-21T14:45:00Z","v":13264,"vw":5.987299},{"c":5.965,"h":5.985,"l":5.955,"n":168,"o":5.985,"t":"2026-10-21T14:50:00Z","v":13182,"vw":5.966165},{"c":5.955,"h":5.975,"l":5.955,"n":161,"o":5.97,"t":"2026-10-21T14:55:00Z","v":9668,"vw":5.963391},{"c":5.955,"h":5.955,"l":5.95,"n":39,"o":5.955,"t":"2026-10-21T15:00:00Z","v":1955,"vw":5.95409},{"c":5.965,"h":5.965,"l":5.955,"n":93,"o":5.955,"t":"2026-10-21T15:05:00Z","v":9838,"vw":5.963633},{"c":5.945,"h":5.97,"l":5.945,"n":163,"o":5.965,"t":"2026-10-21T15:10:00Z","v":16857,"vw":5.957955},{"c":6.005,"h":6.005,"l":5.945,"n":275,"o":5.945,"t":"2026-10-21T15:15:00Z","v":28821,"vw":5.96961},{"c":6,"h":6.005,"l":5.995,"n":132,"o":6.005,"t":"2026-10-21T15:20:00Z","v":14585,"vw":6.000005},{"c":6.025,"h":6.025,"l":6,"n":205,"o":6,"t":"2026-10-21T15:25:00Z","v":15819,"vw":6.016168},{"c":6.015,"h":6.025,"l":6.01,"n":109,"o":6.025,"t":"2026-10-21T15:30:00Z","v":10773,"vw":6.016097},{"c":6.005,"h":6.015,"l":6,"n":155,"o":6.015,"t":"2026-10-21T15:35:00Z","v":12510,"vw":6.008394},{"c":6,"h":6.01,"l":5.995,"n":134,"o":6,"t":"2026-10-21T15:40:00Z","v":18799,"vw":5.9989},{"c":5.995,"h":6.005,"l":5.995,"n":85,"o":6.005,"t":"2026-10-21T15:45:00Z","v":4725,"vw":6.000055},{"c":5.995,"h":6,"l":5.9901,"n":107,"o":6,"t":"2026-10-21T15:50:00Z","v":16960,"vw":5.992676},{"c":5.99,"h":5.995,"l":5.985,"n":201,"o":5.99,"t":"2026-10-21T15:55:00Z","v":24372,"vw":5.99026},{"c":5.99,"h":6.005,"l":5.985,"n":424,"o":5.99,"t":"2026-10-21T16:00:00Z","v":70207,"vw":5.994533},{"c":6.005,"h":6.01,"l":5.995,"n":144,"o":5.995,"t":"2026-10-21T16:05:00Z","v":18243,"vw":6.003183},{"c":6,"h":6.01,"l":6,"n":135,"o":6.005,"t":"2026-10-21T16:10:00Z","v":11817,"vw":6.004805},{"c":6.005,"h":6.005,"l":6,"n":111,"o":6.0001,"t":"2026-10-21T16:15:00Z","v":10067,"vw":6.004622},{"c":6.005,"h":6.01,"l":6.005,"n":94,"o":6.01,"t":"2026-10-21T16:20:00Z","v":8234,"vw":6.006172},{"c":6.005,"h":6.01,"l":6.005,"n":79,"o":6.005,"t":"2026-10-21T16:25:00Z","v":7459,"vw":6.005893},{"c":5.995,"h":6.03,"l":5.995,"n":427,"o":6.005,"t":"2026-10-21T16:30:00Z","v":64013,"vw":6.012701},{"c":6.015,"h":6.03,"l":5.995,"n":331,"o":6,"t":"2026-10-21T16:35:00Z","v":59452,"vw":6.012646},{"c":6.005,"h":6.025,"l":5.995,"n":218,"o":6.015,"t":"2026-10-21T16:40:00Z","v":32331,"vw":6.00946},{"c":6.005,"h":6.005,"l":6,"n":91,"o":6.005,"t":"2026-10-21T16:45:00Z","v":6131,"vw":6.004522},{"c":6.005,"h":6.005,"l":5.995,"n":184,"o":6,"t":"2026-10-21T16:50:00Z","v":15562,"vw":5.99967},{"c":5.995,"h":6.005,"l":5.99,"n":107,"o":6.005,"t":"2026-10-21T16:55:00Z","v":13006,"vw":5.99854},{"c":5.975,"h":5.995,"l":5.975,"n":329,"o":5.995,"t":"2026-10-21T17:00:00Z","v":78675,"vw":5.986681},{"c":5.965,"h":5.995,"l":5.965,"n":238,"o":5.975,"t":"2026-10-21T17:05:00Z","v":23550,"vw":5.980364},{"c":5.955,"h":5.975,"l":5.955,"n":159,"o":5.965,"t":"2026-10-21T17:10:00Z","v":14345,"vw":5.962486},{"c":5.955,"h":5.965,"l":5.955,"n":68,"o":5.955,"t":"2026-10-21T17:15:00Z","v":7011,"vw":5.960474},{"c":5.965,"h":5.965,"l":5.96,"n":58,"o":5.96,"t":"2026-10-21T17:20:00Z","v":8088,"vw":5.962025},{"c":5.965,"h":5.965,"l":5.965,"n":54,"o":5.965,"t":"2026-10-21T17:25:00Z","v":4519,"vw":5.965},{"c":5.97,"h":5.97,"l":5.965,"n":116,"o":5.965,"t":"2026-10-21T17:30:00Z","v":7669,"vw":5.966329},{"c":5.965,"h":5.965,"l":5.965,"n":117,"o":5.965,"t":"2026-10-21T17:35:00Z","v":8763,"vw":5.965},{"c":5.985,"h":5.99,"l":5.965,"n":204,"o":5.965,"t":"2026-10-21T17:40:00Z","v":19188,"vw":5.973222},{"c":5.99,"h":5.99,"l":5.98,"n":135,"o":5.985,"t":"2026-10-21T17:45:00Z","v":12943,"vw":5.986},{"c":5.98,"h":5.99,"l":5.98,"n":96,"o":5.985,"t":"2026-10-21T17:50:00Z","v":6852,"vw":5.984512},{"c":5.985,"h":5.99,"l":5.985,"n":114,"o":5.985,"t":"2026-10-21T17:55:00Z","v":8406,"vw":5.985514},{"c":5.98,"h":5.99,"l":5.975,"n":200,"o":5.985,"t":"2026-10-21T18:00:00Z","v":28047,"vw":5.97752},{"c":5.985,"h":5.985,"l":5.975,"n":157,"o":5.975,"t":"2026-10-21T18:05:00Z","v":15318,"vw":5.979433},{"c":5.965,"h":5.985,"l":5.965,"n":292,"o":5.985,"t":"2026-10-21T18:10:00Z","v":42308,"vw":5.97763},{"c":5.955,"h":5.965,"l":5.955,"n":154,"o":5.965,"t":"2026-10-21T18:15:00Z","v":7076,"vw":5.961488},{"c":5.95,"h":5.96,"l":5.95,"n":146,"o":5.95,"t":"2026-10-21T18:20:00Z","v":7490,"vw":5.951994},{"c":5.965,"h":5.97,"l":5.95,"n":198,"o":5.95,"t":"2026-10-21T18:25:00Z","v":14018,"vw":5.95924},{"c":5.96,"h":5.965,"l":5.955,"n":122,"o":5.96,"t":"2026-10-21T18:30:00Z","v":11248,"vw":5.958907},{"c":5.965,"h":5.965,"l":5.955,"n":176,"o":5.96,"t":"2026-10-21T18:35:00Z","v":22049,"vw":5.959728},{"c":5.97,"h":5.97,"l":5.965,"n":88,"o":5.965,"t":"2026-10-21T18:40:00Z","v":8756,"vw":5.965336},{"c":5.97,"h":5.98,"l":5.96,"n":359,"o":5.9699,"t":"2026-10-21T18:45:00Z","v":55216,"vw":5.972075},{"c":5.96,"h":5.97,"l":5.955,"n":185,"o":5.965,"t":"2026-10-21T18:50:00Z","v":24368,"vw":5.959445},{"c":5.945,"h":5.955,"l":5.94,"n":282,"o":5.9501,"t":"2026-10-21T18:55:00Z","v":47858,"vw":5.947694},{"c":5.91,"h":5.945,"l":5.9,"n":216,"o":5.945,"t":"2026-10-21T19:00:00Z","v":22627,"vw":5.923926},{"c":5.885,"h":5.91,"l":5.885,"n":135,"o":5.91,"t":"2026-10-21T19:05:00Z","v":15315,"vw":5.900907},{"c":5.8801,"h":5.885,"l":5.87,"n":145,"o":5.885,"t":"2026-10-21T19:10:00Z","v":13198,"vw":5.879745},{"c":5.905,"h":5.905,"l":5.885,"n":167,"o":5.885,"t":"2026-10-21T19:15:00Z","v":16808,"vw":5.896973},{"c":5.915,"h":5.92,"l":5.905,"n":173,"o":5.905,"t":"2026-10-21T19:20:00Z","v":15092,"vw":5.912914},{"c":5.94,"h":5.945,"l":5.915,"n":365,"o":5.915,"t":"2026-10-21T19:25:00Z","v":35696,"vw":5.928759},{"c":5.94,"h":5.95,"l":5.94,"n":214,"o":5.945,"t":"2026-10-21T19:30:00Z","v":19295,"vw":5.944787},{"c":5.945,"h":5.955,"l":5.94,"n":424,"o":5.945,"t":"2026-10-21T19:35:00Z","v":41237,"vw":5.949479},{"c":5.955,"h":5.96,"l":5.945,"n":253,"o":5.945,"t":"2026-10-21T19:40:00Z","v":20385,"vw":5.951053},{"c":5.965,"h":5.97,"l":5.955,"n":402,"o":5.955,"t":"2026-10-21T19:45:00Z","v":42574,"vw":5.960861},{"c":5.975,"h":5.985,"l":5.965,"n":613,"o":5.9675,"t":"2026-10-21T19:50:00Z","v":95651,"vw":5.974195},{"c":6.045,"h":6.07,"l":5.975,"n":2417,"o":5.98,"t":"2026-10-21T19:55:00Z","v":727037,"vw":6.030783},{"c":6.04,"h":6.04,"l":6.04,"n":21,"o":6.04,"t":"2026-10-21T20:00:00Z","v":586028,"vw":6.04},{"c":6.08,"h":6.1,"l":6,"n":72,"o":6,"t":"2026-10-22T13:30:00Z","v":20090,"vw":6.030245},{"c":6.13,"h":6.16,"l":6.09,"n":155,"o":6.1,"t":"2026-10-22T13:35:00Z","v":53936,"vw":6.107162},{"c":6.09,"h":6.135,"l":6.08,"n":129,"o":6.135,"t":"2026-10-22T13:40:00Z","v":25219,"vw":6.104226},{"c":6.12,"h":6.12,"l":6.09,"n":142,"o":6.1,"t":"2026-10-22T13:45:00Z","v":14275,"vw":6.107383},{"c":6.13,"h":6.13,"l":6.11,"n":133,"o":6.115,"t":"2026-10-22T13:50:00Z","v":7737,"vw":6.116423},{"c":6.18,"h":6.18,"l":6.14,"n":122,"o":6.14,"t":"2026-10-22T13:55:00Z","v":43879,"vw":6.177424},{"c":6.215,"h":6.24,"l":6.19,"n":305,"o":6.19,"t":"2026-10-22T14:00:00Z","v":28835,"vw":6.203525},{"c":6.21,"h":6.225,"l":6.195,"n":185,"o":6.215,"t":"2026-10-22T14:05:00Z","v":12106,"vw":6.206782},{"c":6.245,"h":6.275,"l":6.205,"n":321,"o":6.21,"t":"2026-10-22T14:10:00Z","v":34997,"vw":6.250744},{"c":6.26,"h":6.275,"l":6.245,"n":124,"o":6.255,"t":"2026-10-22T14:15:00Z","v":30242,"vw":6.255789},{"c":6.265,"h":6.295,"l":6.25,"n":256,"o":6.255,"t":"2026-10-22T14:20:00Z","v":32680,"vw":6.270806},{"c":6.25,"h":6.27,"l":6.25,"n":225,"o":6.265,"t":"2026-10-22T14:25:00Z","v":17676,"vw":6.259788},{"c":6.24,"h":6.27,"l":6.235,"n":133,"o":6.26,"t":"2026-10-22T14:30:00Z","v":12574,"vw":6.253351},{"c":6.24,"h":6.24,"l":6.21,"n":162,"o":6.235,"t":"2026-10-22T14:35:00Z","v":10815,"vw":6.219249},{"c":6.245,"h":6.25,"l":6.23,"n":146,"o":6.2399,"t":"2026-10-22T14:40:00Z","v":9223,"vw":6.245284},{"c":6.295,"h":6.305,"l":6.245,"n":226,"o":6.245,"t":"2026-10-22T14:45:00Z","v":19935,"vw":6.291857},{"c":6.29,"h":6.325,"l":6.2827,"n":500,"o":6.3,"t":"2026-10-22T14:50:00Z","v":83643,"vw":6.300418},{"c":6.31,"h":6.315,"l":6.29,"n":246,"o":6.3,"t":"2026-10-22T14:55:00Z","v":24954,"vw":6.305638},{"c":6.3088,"h":6.31,"l":6.275,"n":240,"o":6.31,"t":"2026-10-22T15:00:00Z","v":22350,"vw":6.287942},{"c":6.285,"h":6.305,"l":6.27,"n":199,"o":6.305,"t":"2026-10-22T15:05:00Z","v":20061,"vw":6.291838},{"c":6.325,"h":6.33,"l":6.29,"n":294,"o":6.29,"t":"2026-10-22T15:10:00Z","v":60285,"vw":6.303648},{"c":6.37,"h":6.38,"l":6.325,"n":430,"o":6.3299,"t":"2026-10-22T15:15:00Z","v":56224,"vw":6.359369},{"c":6.385,"h":6.39,"l":6.37,"n":278,"o":6.38,"t":"2026-10-22T15:20:00Z","v":29902,"vw":6.379098},{"c":6.405,"h":6.41,"l":6.39,"n":265,"o":6.39,"t":"2026-10-22T15:25:00Z","v":27107,"vw":6.399312},{"c":6.435,"h":6.44,"l":6.41,"n":256,"o":6.41,"t":"2026-10-22T15:30:00Z","v":73451,"vw":6.423784},{"c":6.46,"h":6.46,"l":6.43,"n":538,"o":6.44,"t":"2026-10-22T15:35:00Z","v":150919,"vw":6.441895},{"c":6.445,"h":6.48,"l":6.445,"n":523,"o":6.46,"t":"2026-10-22T15:40:00Z","v":61195,"vw":6.463991},{"c":6.435,"h":6.465,"l":6.415,"n":696,"o":6.445,"t":"2026-10-22T15:45:00Z","v":119945,"vw":6.440344},{"c":6.405,"h":6.445,"l":6.405,"n":300,"o":6.435,"t":"2026-10-22T15:50:00Z","v":41511,"vw":6.429533},{"c":6.435,"h":6.4487,"l":6.4,"n":511,"o":6.405,"t":"2026-10-22T15:55:00Z","v":88235,"vw":6.419103},{"c":6.435,"h":6.445,"l":6.43,"n":224,"o":6.435,"t":"2026-10-22T16:00:00Z","v":34848,"vw":6.439472},{"c":6.44,"h":6.445,"l":6.42,"n":367,"o":6.435,"t":"2026-10-22T16:05:00Z","v":57576,"vw":6.432523},{"c":6.435,"h":6.445,"l":6.435,"n":281,"o":6.435,"t":"2026-10-22T16:10:00Z","v":24711,"vw":6.439513},{"c":6.405,"h":6.445,"l":6.4,"n":355,"o":6.44,"t":"2026-10-22T16:15:00Z","v":46849,"vw":6.425071},{"c":6.415,"h":6.425,"l":6.405,"n":219,"o":6.405,"t":"2026-10-22T16:20:00Z","v":15354,"vw":6.415299},{"c":6.425,"h":6.43,"l":6.42,"n":230,"o":6.42,"t":"2026-10-22T16:25:00Z","v":33530,"vw":6.424848},{"c":6.435,"h":6.435,"l":6.4212,"n":206,"o":6.43,"t":"2026-10-22T16:30:00Z","v":15911,"vw":6.42771},{"c":6.405,"h":6.44,"l":6.4,"n":322,"o":6.435,"t":"2026-10-22T16:35:00Z","v":35705,"vw":6.420905},{"c":6.4,"h":6.405,"l":6.39,"n":199,"o":6.405,"t":"2026-10-22T16:40:00Z","v":14151,"vw":6.399297},{"c":6.395,"h":6.4,"l":6.375,"n":260,"o":6.4,"t":"2026-10-22T16:45:00Z","v":23333,"vw":6.387758},{"c":6.405,"h":6.405,"l":6.385,"n":243,"o":6.395,"t":"2026-10-22T16:50:00Z","v":28830,"vw":6.392203},{"c":6.39,"h":6.405,"l":6.38,"n":189,"o":6.405,"t":"2026-10-22T16:55:00Z","v":10392,"vw":6.393047},{"c":6.375,"h":6.395,"l":6.375,"n":228,"o":6.39,"t":"2026-10-22T17:00:00Z","v":18602,"vw":6.38633},{"c":6.37,"h":6.38,"l":6.3601,"n":211,"o":6.375,"t":"2026-10-22T17:05:00Z","v":17445,"vw":6.370153},{"c":6.365,"h":6.38,"l":6.36,"n":168,"o":6.375,"t":"2026-10-22T17:10:00Z","v":13480,"vw":6.369168},{"c":6.38,"h":6.39,"l":6.36,"n":203,"o":6.37,"t":"2026-10-22T17:15:00Z","v":15951,"vw":6.3747},{"c":6.37,"h":6.415,"l":6.37,"n":396,"o":6.385,"t":"2026-10-22T17:20:00Z","v":73030,"vw":6.395322},{"c":6.395,"h":6.4,"l":6.37,"n":255,"o":6.375,"t":"2026-10-22T17:25:00Z","v":25648,"vw":6.378086},{"c":6.44,"h":6.445,"l":6.395,"n":312,"o":6.4,"t":"2026-10-22T17:30:00Z","v":40978,"vw":6.419279},{"c":6.465,"h":6.465,"l":6.43,"n":447,"o":6.44,"t":"2026-10-22T17:35:00Z","v":88653,"vw":6.444646},{"c":6.465,"h":6.475,"l":6.45,"n":213,"o":6.465,"t":"2026-10-22T17:40:00Z","v":32597,"vw":6.462546},{"c":6.475,"h":6.485,"l":6.46,"n":229,"o":6.465,"t":"2026-10-22T17:45:00Z","v":29521,"vw":6.473079},{"c":6.48,"h":6.48,"l":6.47,"n":150,"o":6.475,"t":"2026-10-22T17:50:00Z","v":11086,"vw":6.47372},{"c":6.495,"h":6.5,"l":6.475,"n":504,"o":6.48,"t":"2026-10-22T17:55:00Z","v":116771,"vw":6.489153},{"c":6.52,"h":6.52,"l":6.495,"n":421,"o":6.495,"t":"2026-10-22T18:00:00Z","v":66490,"vw":6.505382},{"c":6.565,"h":6.565,"l":6.51,"n":680,"o":6.515,"t":"2026-10-22T18:05:00Z","v":434454,"vw":6.539093},{"c":6.575,"h":6.585,"l":6.565,"n":250,"o":6.565,"t":"2026-10-22T18:10:00Z","v":49073,"vw":6.572533},{"c":6.595,"h":6.6,"l":6.58,"n":254,"o":6.58,"t":"2026-10-22T18:15:00Z","v":24437,"vw":6.587117},{"c":6.575,"h":6.625,"l":6.575,"n":843,"o":6.595,"t":"2026-10-22T18:20:00Z","v":192333,"vw":6.605031},{"c":6.585,"h":6.595,"l":6.57,"n":264,"o":6.575,"t":"2026-10-22T18:25:00Z","v":31929,"vw":6.578742},{"c":6.59,"h":6.595,"l":6.58,"n":340,"o":6.585,"t":"2026-10-22T18:30:00Z","v":45973,"vw":6.587187},{"c":6.635,"h":6.635,"l":6.585,"n":345,"o":6.585,"t":"2026-10-22T18:35:00Z","v":77524,"vw":6.604202},{"c":6.585,"h":6.64,"l":6.58,"n":595,"o":6.635,"t":"2026-10-22T18:40:00Z","v":125881,"vw":6.610766},{"c":6.605,"h":6.615,"l":6.585,"n":892,"o":6.585,"t":"2026-10-22T18:45:00Z","v":170834,"vw":6.596571},{"c":6.595,"h":6.62,"l":6.5901,"n":492,"o":6.605,"t":"2026-10-22T18:50:00Z","v":60775,"vw":6.604997},{"c":6.555,"h":6.615,"l":6.545,"n":833,"o":6.595,"t":"2026-10-22T18:55:00Z","v":117893,"vw":6.591182},{"c":6.555,"h":6.575,"l":6.53,"n":425,"o":6.56,"t":"2026-10-22T19:00:00Z","v":67752,"vw":6.554137},{"c":6.535,"h":6.555,"l":6.53,"n":370,"o":6.555,"t":"2026-10-22T19:05:00Z","v":48848,"vw":6.539947},{"c":6.505,"h":6.535,"l":6.505,"n":562,"o":6.535,"t":"2026-10-22T19:10:00Z","v":229937,"vw":6.519543},{"c":6.475,"h":6.515,"l":6.47,"n":700,"o":6.51,"t":"2026-10-22T19:15:00Z","v":107853,"vw":6.496572},{"c":6.485,"h":6.495,"l":6.45,"n":724,"o":6.475,"t":"2026-10-22T19:20:00Z","v":234564,"vw":6.463419},{"c":6.475,"h":6.4988,"l":6.475,"n":369,"o":6.485,"t":"2026-10-22T19:25:00Z","v":28602,"vw":6.487259},{"c":6.4401,"h":6.475,"l":6.44,"n":685,"o":6.475,"t":"2026-10-22T19:30:00Z","v":93922,"vw":6.456901},{"c":6.445,"h":6.455,"l":6.44,"n":838,"o":6.445,"t":"2026-10-22T19:35:00Z","v":85017,"vw":6.45044},{"c":6.405,"h":6.45,"l":6.405,"n":641,"o":6.45,"t":"2026-10-22T19:40:00Z","v":73853,"vw":6.423905},{"c":6.395,"h":6.41,"l":6.385,"n":720,"o":6.405,"t":"2026-10-22T19:45:00Z","v":72899,"vw":6.394187},{"c":6.425,"h":6.43,"l":6.39,"n":907,"o":6.395,"t":"2026-10-22T19:50:00Z","v":107990,"vw":6.409492},{"c":6.41,"h":6.435,"l":6.38,"n":2755,"o":6.425,"t":"2026-10-22T19:55:00Z","v":453030,"vw":6.402722},{"c":6.41,"h":6.41,"l":6.41,"n":40,"o":6.41,"t":"2026-10-22T20:00:00Z","v":631310,"vw":6.41}],"history":[{"c":12.52,"h":13.12,"l":12.51,"n":9704,"o":13.09,"t":"2024-10-21T04:00:00Z","v":1044586,"vw":12.637255},{"c":12.16,"h":12.51,"l":12.105,"n":13734,"o":12.51,"t":"2024-10-22T04:00:00Z","v":1349818,"vw":12.198571},{"c":12.28,"h":12.61,"l":12.015,"n":13427,"o":12.08,"t":"2024-10-23T04:00:00Z","v":1160372,"vw":12.281195},{"c":12.28,"h":12.375,"l":12.1,"n":11292,"o":12.35,"t":"2024-10-24T04:00:00Z","v":1015985,"vw":12.256797},{"c":12.15,"h":12.44,"l":12.14,"n":9813,"o":12.38,"t":"2024-10-25T04:00:00Z","v":802434,"vw":12.220273},{"c":12.74,"h":12.78,"l":12.22,"n":16862,"o":12.25,"t":"2024-10-28T04:00:00Z","v":2219885,"vw":12.695973},{"c":12.44,"h":12.86,"l":12.36,"n":24906,"o":12.57,"t":"2024-10-29T04:00:00Z","v":2800232,"vw":12.531523},{"c":11.55,"h":12.01,"l":11.41,"n":29510,"o":11.56,"t":"2024-10-30T04:00:00Z","v":3589019,"vw":11.705759},{"c":11.11,"h":11.55,"l":11.08,"n":17888,"o":11.45,"t":"2024-10-31T04:00:00Z","v":2232429,"vw":11.225165},{"c":11.24,"h":11.4,"l":11.07,"n":12691,"o":11.07,"t":"2024-11-01T04:00:00Z","v":1546093,"vw":11.228567},{"c":11.35,"h":11.495,"l":11.18,"n":16916,"o":11.18,"t":"2024-11-04T05:00:00Z","v":1813004,"vw":11.370079},{"c":11.95,"h":12.02,"l":11.2,"n":16759,"o":11.27,"t":"2024-11-05T05:00:00Z","v":1894504,"vw":11.839565},{"c":12.88,"h":12.92,"l":12.4144,"n":28834,"o":12.76,"t":"2024-11-06T05:00:00Z","v":3173916,"vw":12.748416},{"c":12.81,"h":13.08,"l":12.65,"n":21212,"o":13,"t":"2024-11-07T05:00:00Z","v":2159598,"vw":12.859251},{"c":12.8,"h":13.07,"l":12.74,"n":16261,"o":12.79,"t":"2024-11-08T05:00:00Z","v":1488864,"vw":12.828587},{"c":13.37,"h":13.475,"l":12.89,"n":16682,"o":12.9,"t":"2024-11-11T05:00:00Z","v":1505296,"vw":13.311262},{"c":13,"h":13.35,"l":12.985,"n":16752,"o":13.3,"t":"2024-11-12T05:00:00Z","v":1456433,"vw":13.072705},{"c":12.77,"h":13.035,"l":12.665,"n":12237,"o":12.97,"t":"2024-11-13T05:00:00Z","v":973155,"vw":12.839666},{"c":13.14,"h":13.18,"l":12.7,"n":14053,"o":12.85,"t":"2024-11-14T05:00:00Z","v":1045225,"vw":13.040495},{"c":12.97,"h":13.42,"l":12.925,"n":15824,"o":13.33,"t":"2024-11-15T05:00:00Z","v":1277283,"vw":13.041733},{"c":12.43,"h":13,"l":12.42,"n":17894,"o":12.96,"t":"2024-11-18T05:00:00Z","v":1384234,"vw":12.536104},{"c":12.16,"h":12.27,"l":11.95,"n":12096,"o":12.17,"t":"2024-11-19T05:00:00Z","v":1136926,"vw":12.133839},{"c":12.56,"h":12.56,"l":12.05,"n":12020,"o":12.16,"t":"2024-11-20T05:00:00Z","v":915806,"vw":12.391212},{"c":12.85,"h":13.0063,"l":12.515,"n":13750,"o":12.65,"t":"2024-11-21T05:00:00Z","v":1031350,"vw":12.850864},{"c":12.93,"h":13.07,"l":12.855,"n":12950,"o":12.89,"t":"2024-11-22T05:00:00Z","v":974139,"vw":12.95369},{"c":12.97,"h":13.41,"l":12.96,"n":19613,"o":13.1,"t":"2024-11-25T05:00:00Z","v":1996627,"vw":13.120472},{"c":12.6,"h":12.875,"l":12.405,"n":12938,"o":12.83,"t":"2024-11-26T05:00:00Z","v":967122,"vw":12.551574},{"c":12.69,"h":13.11,"l":12.66,"n":13508,"o":12.77,"t":"2024-11-27T05:00:00Z","v":843702,"vw":12.753177},{"c":12.6,"h":12.89,"l":12.57,"n":8543,"o":12.86,"t":"2024-11-29T05:00:00Z","v":930256,"vw":12.661449},{"c":12.73,"h":12.78,"l":12.42,"n":14735,"o":12.64,"t":"2024-12-02T05:00:00Z","v":1128100,"vw":12.68046},{"c":12.54,"h":12.775,"l":12.4,"n":10049,"o":12.74,"t":"2024-12-03T05:00:00Z","v":658305,"vw":12.548098},{"c":12.13,"h":12.57,"l":12.07,"n":9122,"o":12.55,"t":"2024-12-04T05:00:00Z","v":794213,"vw":12.204558},{"c":11.9,"h":12.14,"l":11.83,"n":11805,"o":12.09,"t":"2024-12-05T05:00:00Z","v":919325,"vw":11.911042},{"c":11.85,"h":12,"l":11.715,"n":9054,"o":12,"t":"2024-12-06T05:00:00Z","v":693285,"vw":11.831731},{"c":11.82,"h":12.205,"l":11.735,"n":13892,"o":12.02,"t":"2024-12-09T05:00:00Z","v":1061770,"vw":11.905859},{"c":11.8,"h":11.88,"l":11.52,"n":10822,"o":11.84,"t":"2024-12-10T05:00:00Z","v":2388875,"vw":11.775108},{"c":11.78,"h":11.93,"l":11.52,"n":11128,"o":11.93,"t":"2024-12-11T05:00:00Z","v":1336477,"vw":11.725459},{"c":11.47,"h":11.88,"l":11.46,"n":11027,"o":11.74,"t":"2024-12-12T05:00:00Z","v":803151,"vw":11.540365},{"c":11.4,"h":11.6,"l":11.17,"n":11445,"o":11.4,"t":"2024-12-13T05:00:00Z","v":1100932,"vw":11.434671},{"c":11.15,"h":11.53,"l":11.14,"n":13231,"o":11.34,"t":"2024-12-16T05:00:00Z","v":1561242,"vw":11.233474},{"c":10.69,"h":11.08,"l":10.43,"n":21651,"o":11.01,"t":"2024-12-17T05:00:00Z","v":2183865,"vw":10.713451},{"c":10.38,"h":11,"l":10.205,"n":16108,"o":10.73,"t":"2024-12-18T05:00:00Z","v":2127384,"vw":10.610309},{"c":9.95,"h":10.48,"l":9.94,"n":17874,"o":10.47,"t":"2024-12-19T05:00:00Z","v":2369856,"vw":10.057124},{"c":10.04,"h":10.31,"l":9.85,"n":16964,"o":9.85,"t":"2024-12-20T05:00:00Z","v":4214423,"vw":10.063274},{"c":10.14,"h":10.22,"l":9.99,"n":11359,"o":10.03,"t":"2024-12-23T05:00:00Z","v":1131523,"vw":10.141345},{"c":10.2,"h":10.39,"l":10,"n":10659,"o":10.21,"t":"2024-12-24T05:00:00Z","v":1320633,"vw":10.209277},{"c":10.33,"h":10.375,"l":10.035,"n":17383,"o":10.09,"t":"2024-12-26T05:00:00Z","v":1587954,"vw":10.242219},{"c":10.3,"h":10.45,"l":10.1449,"n":13530,"o":10.19,"t":"2024-12-27T05:00:00Z","v":1667847,"vw":10.28996},{"c":10.43,"h":10.515,"l":10.03,"n":13936,"o":10.2,"t":"2024-12-30T05:00:00Z","v":1268489,"vw":10.333136},{"c":10.84,"h":10.86,"l":10.44,"n":12011,"o":10.54,"t":"2024-12-31T05:00:00Z","v":1280267,"vw":10.782705},{"c":10.75,"h":11.167,"l":10.74,"n":13233,"o":10.96,"t":"2025-01-02T05:00:00Z","v":1622449,"vw":10.857954},{"c":10.57,"h":10.88,"l":10.51,"n":13638,"o":10.79,"t":"2025-01-03T05:00:00Z","v":1160683,"vw":10.626325},{"c":10.97,"h":11.225,"l":10.71,"n":14427,"o":10.72,"t":"2025-01-06T05:00:00Z","v":1342523,"vw":11.026428},{"c":10.68,"h":11.11,"l":10.61,"n":15145,"o":10.94,"t":"2025-01-07T05:00:00Z","v":1495003,"vw":10.723834},{"c":10.45,"h":10.58,"l":10.4,"n":13417,"o":10.52,"t":"2025-01-08T05:00:00Z","v":1228499,"vw":10.48046},{"c":10.17,"h":10.32,"l":10.13,"n":14114,"o":10.24,"t":"2025-01-10T05:00:00Z","v":927396,"vw":10.199284},{"c":10.26,"h":10.26,"l":10,"n":13903,"o":10.02,"t":"2025-01-13T05:00:00Z","v":1399830,"vw":10.166676},{"c":10.42,"h":10.82,"l":10.31,"n":15626,"o":10.31,"t":"2025-01-14T05:00:00Z","v":1712067,"vw":10.457025},{"c":10.45,"h":10.84,"l":10.45,"n":10965,"o":10.73,"t":"2025-01-15T05:00:00Z","v":1031290,"vw":10.517709},{"c":10.34,"h":10.48,"l":10.18,"n":15464,"o":10.44,"t":"2025-01-16T05:00:00Z","v":1045579,"vw":10.305858},{"c":10.42,"h":10.58,"l":10.39,"n":10795,"o":10.49,"t":"2025-01-17T05:00:00Z","v":736181,"vw":10.460117},{"c":10.73,"h":10.77,"l":10.38,"n":10228,"o":10.5,"t":"2025-01-21T05:00:00Z","v":901435,"vw":10.679776},{"c":10.8,"h":10.84,"l":10.65,"n":9057,"o":10.65,"t":"2025-01-22T05:00:00Z","v":754645,"vw":10.7868},{"c":11.07,"h":11.15,"l":10.66,"n":12261,"o":10.77,"t":"2025-01-23T05:00:00Z","v":1623398,"vw":11.016651},{"c":11.12,"h":11.15,"l":10.855,"n":9749,"o":11,"t":"2025-01-24T05:00:00Z","v":831091,"vw":11.085595},{"c":11.74,"h":12,"l":11.35,"n":23634,"o":11.35,"t":"2025-01-27T05:00:00Z","v":2547776,"vw":11.712847},{"c":11.35,"h":11.8,"l":11.335,"n":21942,"o":11.66,"t":"2025-01-28T05:00:00Z","v":1848095,"vw":11.473405},{"c":11.56,"h":11.89,"l":11.35,"n":19685,"o":11.36,"t":"2025-01-29T05:00:00Z","v":1736854,"vw":11.641997},{"c":11.88,"h":12.1,"l":11.66,"n":15719,"o":11.77,"t":"2025-01-30T05:00:00Z","v":1920022,"vw":11.910171},{"c":11.94,"h":12.205,"l":11.77,"n":16883,"o":11.77,"t":"2025-01-31T05:00:00Z","v":1758560,"vw":11.99209},{"c":11.61,"h":11.69,"l":11.3,"n":17225,"o":11.61,"t":"2025-02-03T05:00:00Z","v":1359112,"vw":11.572999},{"c":11.73,"h":11.775,"l":11.51,"n":20388,"o":11.54,"t":"2025-02-04T05:00:00Z","v":1881505,"vw":11.684265},{"c":12.06,"h":12.75,"l":11.95,"n":33408,"o":12.37,"t":"2025-02-05T05:00:00Z","v":3616646,"vw":12.28509},{"c":11.55,"h":12.24,"l":11.41,"n":22053,"o":12.14,"t":"2025-02-06T05:00:00Z","v":2149304,"vw":11.724866},{"c":11.49,"h":11.77,"l":11.39,"n":14572,"o":11.53,"t":"2025-02-07T05:00:00Z","v":1275035,"vw":11.540098},{"c":11.55,"h":11.85,"l":11.54,"n":12872,"o":11.65,"t":"2025-02-10T05:00:00Z","v":1189592,"vw":11.655777},{"c":11.64,"h":11.65,"l":11.405,"n":12732,"o":11.47,"t":"2025-02-11T05:00:00Z","v":1067251,"vw":11.569591},{"c":11.51,"h":11.64,"l":11.31,"n":9724,"o":11.39,"t":"2025-02-12T05:00:00Z","v":903292,"vw":11.512887},{"c":11.7,"h":11.84,"l":11.52,"n":10125,"o":11.77,"t":"2025-02-13T05:00:00Z","v":1101787,"vw":11.68783},{"c":11.57,"h":11.8999,"l":11.44,"n":11851,"o":11.7,"t":"2025-02-14T05:00:00Z","v":792242,"vw":11.581714},{"c":11.68,"h":11.9,"l":11.53,"n":15851,"o":11.6,"t":"2025-02-18T05:00:00Z","v":1378913,"vw":11.736946},{"c":11.26,"h":11.72,"l":11.22,"n":13860,"o":11.55,"t":"2025-02-19T05:00:00Z","v":1586928,"vw":11.377998},{"c":11.76,"h":11.814,"l":11.14,"n":16347,"o":11.14,"t":"2025-02-20T05:00:00Z","v":1588574,"vw":11.577735},{"c":11.29,"h":11.87,"l":11.245,"n":20096,"o":11.87,"t":"2025-02-21T05:00:00Z","v":1910258,"vw":11.387242},{"c":11.34,"h":11.59,"l":11.245,"n":12962,"o":11.4,"t":"2025-02-24T05:00:00Z","v":1201385,"vw":11.417487},{"c":11.42,"h":11.545,"l":11.36,"n":13176,"o":11.47,"t":"2025-02-25T05:00:00Z","v":971818,"vw":11.448695},{"c":11.46,"h":11.635,"l":11.28,"n":10382,"o":11.57,"t":"2025-02-26T05:00:00Z","v":913010,"vw":11.455343},{"c":11.32,"h":11.4837,"l":11.22,"n":10938,"o":11.42,"t":"2025-02-27T05:00:00Z","v":1065802,"vw":11.299669},{"c":11.47,"h":11.615,"l":11.25,"n":14793,"o":11.26,"t":"2025-02-28T05:00:00Z","v":1694421,"vw":11.427678},{"c":10.9,"h":11.75,"l":10.84,"n":18826,"o":11.59,"t":"2025-03-03T05:00:00Z","v":1658024,"vw":11.060054},{"c":10.63,"h":10.94,"l":10.47,"n":17409,"o":10.7,"t":"2025-03-04T05:00:00Z","v":1543783,"vw":10.686893},{"c":11.72,"h":11.75,"l":10.864,"n":18151,"o":10.92,"t":"2025-03-05T05:00:00Z","v":2298061,"vw":11.509964},{"c":11.6,"h":11.675,"l":11.29,"n":15097,"o":11.65,"t":"2025-03-06T05:00:00Z","v":1638204,"vw":11.49443},{"c":11.81,"h":11.92,"l":11.46,"n":13375,"o":11.61,"t":"2025-03-07T05:00:00Z","v":1240006,"vw":11.72657},{"c":11.33,"h":11.83,"l":11.33,"n":12568,"o":11.62,"t":"2025-03-10T04:00:00Z","v":1410213,"vw":11.465776},{"c":11.44,"h":11.69,"l":11.15,"n":17457,"o":11.4,"t":"2025-03-11T04:00:00Z","v":1769639,"vw":11.47555},{"c":11.65,"h":11.68,"l":11.298,"n":17208,"o":11.51,"t":"2025-03-12T04:00:00Z","v":1623031,"vw":11.557223},{"c":11.18,"h":11.72,"l":11.02,"n":19777,"o":11.6,"t":"2025-03-13T04:00:00Z","v":1952463,"vw":11.222595},{"c":11.67,"h":11.83,"l":11.425,"n":22643,"o":11.51,"t":"2025-03-14T04:00:00Z","v":2132245,"vw":11.653112},{"c":12.03,"h":12.2234,"l":11.78,"n":16974,"o":11.83,"t":"2025-03-17T04:00:00Z","v":1721571,"vw":12.082152},{"c":12.2,"h":12.37,"l":11.98,"n":18097,"o":12.09,"t":"2025-03-18T04:00:00Z","v":1848043,"vw":12.143468},{"c":12.19,"h":12.35,"l":11.99,"n":15547,"o":12.18,"t":"2025-03-19T04:00:00Z","v":1532374,"vw":12.207103},{"c":12.26,"h":12.36,"l":11.91,"n":13017,"o":11.92,"t":"2025-03-20T04:00:00Z","v":1171342,"vw":12.264068},{"c":11.98,"h":12.091,"l":11.72,"n":12681,"o":12.04,"t":"2025-03-21T04:00:00Z","v":2633914,"vw":11.970424},{"c":11.94,"h":12.16,"l":11.805,"n":13054,"o":12.07,"t":"2025-03-24T04:00:00Z","v":811555,"vw":11.924931},{"c":11.85,"h":12.01,"l":11.74,"n":13102,"o":11.89,"t":"2025-03-25T04:00:00Z","v":1076052,"vw":11.835535},{"c":11.98,"h":11.995,"l":11.8,"n":8990,"o":11.8,"t":"2025-03-26T04:00:00Z","v":901759,"vw":11.936162},{"c":12.02,"h":12.05,"l":11.74,"n":11972,"o":11.85,"t":"2025-03-27T04:00:00Z","v":901168,"vw":11.960995},{"c":11.54,"h":12,"l":11.3855,"n":14997,"o":11.92,"t":"2025-03-28T04:00:00Z","v":1534640,"vw":11.562861},{"c":11.47,"h":11.575,"l":11.115,"n":13827,"o":11.26,"t":"2025-03-31T04:00:00Z","v":1267527,"vw":11.406361},{"c":11.64,"h":11.65,"l":11.4,"n":13701,"o":11.45,"t":"2025-04-01T04:00:00Z","v":1171184,"vw":11.564025},{"c":11.76,"h":11.81,"l":11.37,"n":12048,"o":11.41,"t":"2025-04-02T04:00:00Z","v":934900,"vw":11.67751},{"c":11.21,"h":11.55,"l":11.01,"n":21917,"o":11.2,"t":"2025-04-03T04:00:00Z","v":1738233,"vw":11.280545},{"c":10.53,"h":10.84,"l":9.95,"n":30233,"o":10.64,"t":"2025-04-04T04:00:00Z","v":2942267,"vw":10.399981},{"c":10.29,"h":11.06,"l":9.78,"n":26025,"o":10.06,"t":"2025-04-07T04:00:00Z","v":2273693,"vw":10.303634},{"c":9.62,"h":10.665,"l":9.52,"n":22758,"o":10.41,"t":"2025-04-08T04:00:00Z","v":2440864,"vw":9.968348},{"c":10.53,"h":10.675,"l":9.227,"n":28868,"o":9.49,"t":"2025-04-09T04:00:00Z","v":3209790,"vw":10.023806},{"c":10.27,"h":10.4516,"l":9.885,"n":17697,"o":10.25,"t":"2025-04-10T04:00:00Z","v":1851709,"vw":10.201866},{"c":10.65,"h":10.65,"l":10.0301,"n":15507,"o":10.29,"t":"2025-04-11T04:00:00Z","v":1338242,"vw":10.484069},{"c":10.98,"h":11.08,"l":10.77,"n":16402,"o":10.84,"t":"2025-04-14T04:00:00Z","v":1645067,"vw":10.976863},{"c":10.8,"h":11.035,"l":10.77,"n":16332,"o":10.88,"t":"2025-04-15T04:00:00Z","v":1278346,"vw":10.867695},{"c":10.82,"h":10.92,"l":10.645,"n":11811,"o":10.82,"t":"2025-04-16T04:00:00Z","v":863177,"vw":10.789942},{"c":10.95,"h":11.08,"l":10.83,"n":9993,"o":10.84,"t":"2025-04-17T04:00:00Z","v":876741,"vw":10.947238},{"c":10.78,"h":10.95,"l":10.7,"n":9937,"o":10.86,"t":"2025-04-21T04:00:00Z","v":934436,"vw":10.784819},{"c":11.33,"h":11.365,"l":10.89,"n":14269,"o":10.95,"t":"2025-04-22T04:00:00Z","v":1276130,"vw":11.260509},{"c":11.23,"h":11.845,"l":11.135,"n":23756,"o":11.53,"t":"2025-04-23T04:00:00Z","v":1753947,"vw":11.363981},{"c":11.93,"h":12.05,"l":11.13,"n":20782,"o":11.25,"t":"2025-04-24T04:00:00Z","v":1704175,"vw":11.889819},{"c":11.93,"h":11.98,"l":11.7,"n":14048,"o":11.81,"t":"2025-04-25T04:00:00Z","v":1412030,"vw":11.898016},{"c":11.97,"h":12.175,"l":11.83,"n":12263,"o":11.85,"t":"2025-04-28T04:00:00Z","v":1010180,"vw":11.983534},{"c":12.15,"h":12.23,"l":11.93,"n":20170,"o":11.98,"t":"2025-04-29T04:00:00Z","v":1853803,"vw":12.129118},{"c":12.66,"h":12.85,"l":12.29,"n":26260,"o":12.7,"t":"2025-04-30T04:00:00Z","v":2269535,"vw":12.652895},{"c":12.81,"h":13.205,"l":12.64,"n":20272,"o":12.64,"t":"2025-05-01T04:00:00Z","v":1585005,"vw":12.886682},{"c":13.22,"h":13.33,"l":12.84,"n":20027,"o":13.11,"t":"2025-05-02T04:00:00Z","v":1637066,"vw":13.187038},{"c":13.25,"h":13.49,"l":13.0331,"n":15754,"o":13.12,"t":"2025-05-05T04:00:00Z","v":1152652,"vw":13.316496},{"c":13.15,"h":13.39,"l":13.05,"n":17412,"o":13.17,"t":"2025-05-06T04:00:00Z","v":1212581,"vw":13.164444},{"c":12.87,"h":13.3,"l":12.795,"n":18635,"o":13.26,"t":"2025-05-07T04:00:00Z","v":1209184,"vw":12.925092},{"c":13.09,"h":13.23,"l":12.89,"n":15923,"o":13.04,"t":"2025-05-08T04:00:00Z","v":1975469,"vw":13.057368},{"c":13.44,"h":13.45,"l":13.08,"n":17698,"o":13.2,"t":"2025-05-09T04:00:00Z","v":1145586,"vw":13.381636},{"c":13.79,"h":14.34,"l":13.63,"n":23880,"o":14.04,"t":"2025-05-12T04:00:00Z","v":2150276,"vw":13.866717},{"c":13.78,"h":13.99,"l":13.73,"n":11496,"o":13.93,"t":"2025-05-13T04:00:00Z","v":858426,"vw":13.818525},{"c":13.74,"h":13.86,"l":13.635,"n":15717,"o":13.78,"t":"2025-05-14T04:00:00Z","v":1049425,"vw":13.758741},{"c":13.66,"h":13.73,"l":13.49,"n":15990,"o":13.6,"t":"2025-05-15T04:00:00Z","v":1627426,"vw":13.596815},{"c":13.27,"h":13.595,"l":13.26,"n":10670,"o":13.58,"t":"2025-05-16T04:00:00Z","v":973223,"vw":13.333549},{"c":13.52,"h":13.54,"l":13.06,"n":13505,"o":13.14,"t":"2025-05-19T04:00:00Z","v":1326268,"vw":13.475936},{"c":13.88,"h":13.97,"l":13.5,"n":18564,"o":13.55,"t":"2025-05-20T04:00:00Z","v":1895406,"vw":13.803671},{"c":13.54,"h":13.82,"l":13.5,"n":12401,"o":13.72,"t":"2025-05-21T04:00:00Z","v":1050267,"vw":13.60852},{"c":13.19,"h":13.48,"l":13.12,"n":10186,"o":13.48,"t":"2025-05-22T04:00:00Z","v":781366,"vw":13.20461},{"c":13.05,"h":13.18,"l":12.99,"n":9025,"o":12.99,"t":"2025-05-23T04:00:00Z","v":781882,"vw":13.079787},{"c":13.41,"h":13.44,"l":13.13,"n":11250,"o":13.2,"t":"2025-05-27T04:00:00Z","v":874101,"vw":13.372361},{"c":13.06,"h":13.35,"l":13,"n":10394,"o":13.35,"t":"2025-05-28T04:00:00Z","v":702878,"vw":13.098734},{"c":13.17,"h":13.21,"l":12.99,"n":10729,"o":13.21,"t":"2025-05-29T04:00:00Z","v":848761,"vw":13.143644},{"c":13.11,"h":13.22,"l":12.92,"n":12493,"o":13.1,"t":"2025-05-30T04:00:00Z","v":1302537,"vw":13.105864},{"c":12.89,"h":13.25,"l":12.81,"n":15023,"o":13.11,"t":"2025-06-02T04:00:00Z","v":1516017,"vw":12.892898},{"c":12.95,"h":13.07,"l":12.7,"n":11672,"o":12.84,"t":"2025-06-03T04:00:00Z","v":830807,"vw":12.940799},{"c":13.04,"h":13.3,"l":12.9,"n":12875,"o":12.99,"t":"2025-06-04T04:00:00Z","v":1663220,"vw":13.095568},{"c":13.25,"h":13.3,"l":12.875,"n":8734,"o":13.21,"t":"2025-06-05T04:00:00Z","v":731987,"vw":13.204439},{"c":13.62,"h":13.64,"l":13.44,"n":13882,"o":13.44,"t":"2025-06-06T04:00:00Z","v":1066773,"vw":13.579219},{"c":13.59,"h":13.8,"l":13.565,"n":10796,"o":13.79,"t":"2025-06-09T04:00:00Z","v":941621,"vw":13.636854},{"c":13.65,"h":13.75,"l":13.54,"n":14188,"o":13.61,"t":"2025-06-10T04:00:00Z","v":1364340,"vw":13.655597},{"c":14.01,"h":14.06,"l":13.56,"n":16495,"o":13.63,"t":"2025-06-11T04:00:00Z","v":1518164,"vw":13.909608},{"c":13.75,"h":13.98,"l":13.57,"n":16713,"o":13.79,"t":"2025-06-12T04:00:00Z","v":1223285,"vw":13.709845},{"c":13.56,"h":13.7,"l":13.4,"n":14373,"o":13.54,"t":"2025-06-13T04:00:00Z","v":1248061,"vw":13.544207},{"c":13.8,"h":13.895,"l":13.52,"n":10506,"o":13.61,"t":"2025-06-16T04:00:00Z","v":871767,"vw":13.782227},{"c":13.6,"h":13.805,"l":13.535,"n":8544,"o":13.67,"t":"2025-06-17T04:00:00Z","v":697950,"vw":13.637865},{"c":13.51,"h":13.74,"l":13.48,"n":10201,"o":13.51,"t":"2025-06-18T04:00:00Z","v":795604,"vw":13.568728},{"c":14.02,"h":14.14,"l":13.505,"n":21004,"o":13.58,"t":"2025-06-20T04:00:00Z","v":3809565,"vw":13.972932},{"c":14.39,"h":14.8008,"l":13.95,"n":33695,"o":13.97,"t":"2025-06-23T04:00:00Z","v":4482161,"vw":14.423266},{"c":14.7,"h":14.83,"l":14.5,"n":18632,"o":14.5,"t":"2025-06-24T04:00:00Z","v":3006006,"vw":14.681234},{"c":15.19,"h":15.3299,"l":14.845,"n":18077,"o":14.98,"t":"2025-06-25T04:00:00Z","v":2393252,"vw":15.168275},{"c":15.51,"h":15.57,"l":15.24,"n":20026,"o":15.27,"t":"2025-06-26T04:00:00Z","v":2261981,"vw":15.477408},{"c":15.06,"h":15.58,"l":14.89,"n":19243,"o":15.55,"t":"2025-06-27T04:00:00Z","v":3853081,"vw":15.099503},{"c":14.74,"h":15.12,"l":14.635,"n":18297,"o":15.12,"t":"2025-06-30T04:00:00Z","v":2227367,"vw":14.820697},{"c":15.13,"h":15.2808,"l":14.705,"n":22369,"o":14.74,"t":"2025-07-01T04:00:00Z","v":1920860,"vw":15.093092},{"c":15.57,"h":15.59,"l":15.06,"n":14995,"o":15.19,"t":"2025-07-02T04:00:00Z","v":1325710,"vw":15.468431},{"c":15.67,"h":15.77,"l":15.5,"n":9411,"o":15.6,"t":"2025-07-03T04:00:00Z","v":711002,"vw":15.675882},{"c":15.72,"h":15.93,"l":15.57,"n":17390,"o":15.64,"t":"2025-07-07T04:00:00Z","v":1647949,"vw":15.710273},{"c":15.8,"h":16.04,"l":15.72,"n":12524,"o":15.84,"t":"2025-07-08T04:00:00Z","v":1335830,"vw":15.867825},{"c":15.61,"h":15.725,"l":15.07,"n":20217,"o":15.64,"t":"2025-07-09T04:00:00Z","v":1891458,"vw":15.418022},{"c":15.53,"h":15.8839,"l":15.48,"n":16381,"o":15.59,"t":"2025-07-10T04:00:00Z","v":1465290,"vw":15.615579},{"c":15.41,"h":15.69,"l":15.4,"n":13350,"o":15.69,"t":"2025-07-11T04:00:00Z","v":1214524,"vw":15.460466},{"c":15.22,"h":15.37,"l":15.03,"n":16778,"o":15.35,"t":"2025-07-14T04:00:00Z","v":1556665,"vw":15.170881},{"c":14.43,"h":15.37,"l":14.4,"n":16515,"o":15.25,"t":"2025-07-15T04:00:00Z","v":1738489,"vw":14.646589},{"c":14.44,"h":14.59,"l":14.195,"n":13954,"o":14.49,"t":"2025-07-16T04:00:00Z","v":1190141,"vw":14.449164},{"c":14.52,"h":14.63,"l":14.32,"n":11899,"o":14.4,"t":"2025-07-17T04:00:00Z","v":1199939,"vw":14.501802},{"c":14.33,"h":14.375,"l":14.155,"n":12793,"o":14.3,"t":"2025-07-18T04:00:00Z","v":1135669,"vw":14.294369},{"c":14.36,"h":14.5,"l":14.275,"n":11006,"o":14.35,"t":"2025-07-21T04:00:00Z","v":1152924,"vw":14.361244},{"c":14.73,"h":14.91,"l":14.34,"n":18404,"o":14.34,"t":"2025-07-22T04:00:00Z","v":1527623,"vw":14.719277},{"c":14.94,"h":14.99,"l":14.74,"n":13808,"o":14.9,"t":"2025-07-23T04:00:00Z","v":1123236,"vw":14.892992},{"c":14.66,"h":14.85,"l":14.46,"n":14856,"o":14.8,"t":"2025-07-24T04:00:00Z","v":1103926,"vw":14.613929},{"c":14.57,"h":14.745,"l":14.505,"n":17480,"o":14.67,"t":"2025-07-25T04:00:00Z","v":1671454,"vw":14.598297},{"c":14.4,"h":14.63,"l":14.28,"n":18071,"o":14.54,"t":"2025-07-28T04:00:00Z","v":1773216,"vw":14.388858},{"c":14.48,"h":14.66,"l":14.31,"n":22051,"o":14.52,"t":"2025-07-29T04:00:00Z","v":2010679,"vw":14.436834},{"c":12.67,"h":15.02,"l":12.51,"n":81280,"o":15,"t":"2025-07-30T04:00:00Z","v":7709177,"vw":13.020673},{"c":13.01,"h":13.095,"l":12.13,"n":34795,"o":12.41,"t":"2025-07-31T04:00:00Z","v":3608589,"vw":12.804992},{"c":12.83,"h":13.08,"l":12.655,"n":26980,"o":12.99,"t":"2025-08-01T04:00:00Z","v":1861767,"vw":12.887655},{"c":12.94,"h":12.96,"l":12.55,"n":29441,"o":12.73,"t":"2025-08-04T04:00:00Z","v":2996275,"vw":12.817101},{"c":13,"h":13.14,"l":12.89,"n":16335,"o":13.05,"t":"2025-08-05T04:00:00Z","v":1327444,"vw":13.024199},{"c":12.98,"h":13.1013,"l":12.825,"n":15958,"o":12.98,"t":"2025-08-06T04:00:00Z","v":1470814,"vw":12.95704},{"c":13.36,"h":13.49,"l":13.07,"n":16555,"o":13.2,"t":"2025-08-07T04:00:00Z","v":1218418,"vw":13.333455},{"c":13.42,"h":13.85,"l":13.32,"n":14856,"o":13.78,"t":"2025-08-08T04:00:00Z","v":1251911,"vw":13.44739},{"c":12.95,"h":13.4,"l":12.83,"n":16446,"o":13.36,"t":"2025-08-11T04:00:00Z","v":1268766,"vw":12.993346},{"c":13.21,"h":13.33,"l":13.025,"n":13365,"o":13.03,"t":"2025-08-12T04:00:00Z","v":843049,"vw":13.226151},{"c":13.78,"h":13.81,"l":13.25,"n":22185,"o":13.34,"t":"2025-08-13T04:00:00Z","v":1745416,"vw":13.722981},{"c":13.67,"h":13.68,"l":13.375,"n":14645,"o":13.55,"t":"2025-08-14T04:00:00Z","v":1253961,"vw":13.562891},{"c":13.37,"h":13.8,"l":13.28,"n":13435,"o":13.69,"t":"2025-08-15T04:00:00Z","v":1427362,"vw":13.392915},{"c":13.01,"h":13.375,"l":12.975,"n":11781,"o":13.31,"t":"2025-08-18T04:00:00Z","v":940012,"vw":13.080326},{"c":12.99,"h":13.235,"l":12.925,"n":9716,"o":13.08,"t":"2025-08-19T04:00:00Z","v":768203,"vw":13.000968},{"c":12.94,"h":13.03,"l":12.865,"n":11570,"o":13.03,"t":"2025-08-20T04:00:00Z","v":1512482,"vw":12.936382},{"c":13.02,"h":13.1479,"l":12.75,"n":11770,"o":12.88,"t":"2025-08-21T04:00:00Z","v":963099,"vw":13.045539},{"c":13.41,"h":13.6,"l":13.04,"n":16136,"o":13.1,"t":"2025-08-22T04:00:00Z","v":1268131,"vw":13.402778},{"c":13.23,"h":13.41,"l":13.205,"n":19617,"o":13.4,"t":"2025-08-25T04:00:00Z","v":1788538,"vw":13.273238},{"c":13.26,"h":13.37,"l":13.16,"n":13096,"o":13.17,"t":"2025-08-26T04:00:00Z","v":923494,"vw":13.261078},{"c":13.05,"h":13.34,"l":13.05,"n":14585,"o":13.2,"t":"2025-08-27T04:00:00Z","v":1384587,"vw":13.116125},{"c":13.03,"h":13.21,"l":12.78,"n":17544,"o":13.21,"t":"2025-08-28T04:00:00Z","v":1902850,"vw":12.96496},{"c":12.99,"h":13.07,"l":12.87,"n":10360,"o":13.05,"t":"2025-08-29T04:00:00Z","v":940112,"vw":12.982617},{"c":12.8,"h":12.83,"l":12.59,"n":16599,"o":12.79,"t":"2025-09-02T04:00:00Z","v":1599266,"vw":12.761259},{"c":12.47,"h":12.765,"l":12.375,"n":22359,"o":12.74,"t":"2025-09-03T04:00:00Z","v":3406321,"vw":12.539146},{"c":12.63,"h":12.63,"l":12.34,"n":18666,"o":12.53,"t":"2025-09-04T04:00:00Z","v":1853113,"vw":12.52637},{"c":12.77,"h":13.03,"l":12.625,"n":15469,"o":12.68,"t":"2025-09-05T04:00:00Z","v":1636699,"vw":12.753652},{"c":12.95,"h":12.95,"l":12.585,"n":15105,"o":12.88,"t":"2025-09-08T04:00:00Z","v":1079446,"vw":12.825626},{"c":12.89,"h":13.01,"l":12.74,"n":15803,"o":12.96,"t":"2025-09-09T04:00:00Z","v":937152,"vw":12.8707},{"c":12.64,"h":12.91,"l":12.56,"n":14010,"o":12.84,"t":"2025-09-10T04:00:00Z","v":1227665,"vw":12.671031},{"c":13.22,"h":13.26,"l":12.6,"n":15340,"o":12.6,"t":"2025-09-11T04:00:00Z","v":2006336,"vw":13.118741},{"c":12.92,"h":13.155,"l":12.875,"n":8887,"o":13.08,"t":"2025-09-12T04:00:00Z","v":843036,"vw":12.973764},{"c":12.75,"h":13.09,"l":12.7034,"n":10688,"o":13.04,"t":"2025-09-15T04:00:00Z","v":836332,"vw":12.80791},{"c":12.79,"h":12.795,"l":12.59,"n":11763,"o":12.73,"t":"2025-09-16T04:00:00Z","v":1089381,"vw":12.72242},{"c":12.6,"h":13.12,"l":12.56,"n":11230,"o":12.79,"t":"2025-09-17T04:00:00Z","v":879261,"vw":12.753417},{"c":12.81,"h":12.91,"l":12.56,"n":10651,"o":12.66,"t":"2025-09-18T04:00:00Z","v":1034056,"vw":12.799674},{"c":13.13,"h":13.175,"l":12.6,"n":22632,"o":12.81,"t":"2025-09-19T04:00:00Z","v":3954235,"vw":13.064546},{"c":13.14,"h":13.17,"l":12.9,"n":13337,"o":13.11,"t":"2025-09-22T04:00:00Z","v":1447456,"vw":13.089049},{"c":13.34,"h":13.42,"l":13.14,"n":16848,"o":13.15,"t":"2025-09-23T04:00:00Z","v":1355823,"vw":13.339193},{"c":13.24,"h":13.435,"l":13.17,"n":13508,"o":13.3,"t":"2025-09-24T04:00:00Z","v":894627,"vw":13.246168},{"c":12.83,"h":13.05,"l":12.64,"n":16830,"o":13,"t":"2025-09-25T04:00:00Z","v":1421080,"vw":12.819654},{"c":13.15,"h":13.2,"l":12.84,"n":13726,"o":12.85,"t":"2025-09-26T04:00:00Z","v":891531,"vw":13.093987},{"c":13.06,"h":13.185,"l":12.915,"n":10400,"o":13.16,"t":"2025-09-29T04:00:00Z","v":1298801,"vw":13.026259},{"c":12.97,"h":13.105,"l":12.72,"n":14273,"o":13.02,"t":"2025-09-30T04:00:00Z","v":1263110,"vw":12.904237},{"c":13.08,"h":13.285,"l":12.8849,"n":17330,"o":12.93,"t":"2025-10-01T04:00:00Z","v":1338663,"vw":13.116139},{"c":13.12,"h":13.35,"l":13.04,"n":13736,"o":13.09,"t":"2025-10-02T04:00:00Z","v":961377,"vw":13.12673},{"c":12.94,"h":13.31,"l":12.94,"n":12505,"o":13.14,"t":"2025-10-03T04:00:00Z","v":1020264,"vw":13.038479},{"c":12.42,"h":13.1,"l":12.41,"n":18133,"o":12.87,"t":"2025-10-06T04:00:00Z","v":1290254,"vw":12.606772},{"c":12.12,"h":12.5,"l":12.065,"n":19352,"o":12.42,"t":"2025-10-07T04:00:00Z","v":1795132,"vw":12.172703},{"c":12.34,"h":12.34,"l":12.115,"n":15391,"o":12.25,"t":"2025-10-08T04:00:00Z","v":1191426,"vw":12.283494},{"c":11.9,"h":12.28,"l":11.8,"n":17039,"o":12.16,"t":"2025-10-09T04:00:00Z","v":1493704,"vw":11.931226},{"c":11.63,"h":12.128,"l":11.59,"n":19704,"o":11.86,"t":"2025-10-10T04:00:00Z","v":1862820,"vw":11.732553},{"c":11.43,"h":11.87,"l":11.43,"n":14786,"o":11.68,"t":"2025-10-13T04:00:00Z","v":1121273,"vw":11.540799},{"c":11.62,"h":11.7,"l":11.2,"n":16753,"o":11.26,"t":"2025-10-14T04:00:00Z","v":1322859,"vw":11.571245},{"c":11.77,"h":12.01,"l":11.66,"n":15590,"o":11.68,"t":"2025-10-15T04:00:00Z","v":1572314,"vw":11.75821},{"c":12.07,"h":12.08,"l":11.66,"n":16501,"o":11.81,"t":"2025-10-16T04:00:00Z","v":1522836,"vw":11.9756},{"c":12.22,"h":12.22,"l":11.85,"n":12462,"o":11.94,"t":"2025-10-17T04:00:00Z","v":831859,"vw":12.151784},{"c":12.22,"h":12.38,"l":12.06,"n":8346,"o":12.27,"t":"2025-10-20T04:00:00Z","v":749474,"vw":12.204434},{"c":12.17,"h":12.27,"l":12,"n":13337,"o":12.27,"t":"2025-10-21T04:00:00Z","v":1001336,"vw":12.134555},{"c":12.29,"h":12.49,"l":12.1399,"n":17941,"o":12.18,"t":"2025-10-22T04:00:00Z","v":2507645,"vw":12.311842},{"c":12.52,"h":12.565,"l":12.22,"n":11857,"o":12.29,"t":"2025-10-23T04:00:00Z","v":1037786,"vw":12.480267},{"c":12.6,"h":12.72,"l":12.44,"n":13122,"o":12.55,"t":"2025-10-24T04:00:00Z","v":1049858,"vw":12.605603},{"c":12.23,"h":12.655,"l":12.22,"n":14394,"o":12.59,"t":"2025-10-27T04:00:00Z","v":1070034,"vw":12.360002},{"c":12.07,"h":12.22,"l":12.06,"n":11835,"o":12.11,"t":"2025-10-28T04:00:00Z","v":915842,"vw":12.112349},{"c":11.59,"h":12.025,"l":11.52,"n":20931,"o":11.97,"t":"2025-10-29T04:00:00Z","v":2631293,"vw":11.713968},{"c":11.46,"h":11.64,"l":11.31,"n":19133,"o":11.39,"t":"2025-10-30T04:00:00Z","v":1862291,"vw":11.473481},{"c":11.29,"h":11.4,"l":11.13,"n":26091,"o":11.31,"t":"2025-10-31T04:00:00Z","v":3061647,"vw":11.253761},{"c":11.76,"h":11.78,"l":11.2,"n":23373,"o":11.29,"t":"2025-11-03T05:00:00Z","v":2451483,"vw":11.648522},{"c":11.8,"h":11.96,"l":11.52,"n":23595,"o":11.66,"t":"2025-11-04T05:00:00Z","v":2194182,"vw":11.81823},{"c":13.47,"h":13.87,"l":12.75,"n":45164,"o":13.12,"t":"2025-11-05T05:00:00Z","v":4813800,"vw":13.311291},{"c":13.2,"h":13.81,"l":13.12,"n":30786,"o":13.81,"t":"2025-11-06T05:00:00Z","v":3132025,"vw":13.350292},{"c":12.88,"h":13.285,"l":12.855,"n":22005,"o":13.28,"t":"2025-11-07T05:00:00Z","v":1575733,"vw":12.973393},{"c":12.84,"h":13.1,"l":12.61,"n":17649,"o":13,"t":"2025-11-10T05:00:00Z","v":1469149,"vw":12.862344},{"c":13.07,"h":13.25,"l":12.84,"n":14457,"o":12.93,"t":"2025-11-11T05:00:00Z","v":1288858,"vw":13.095144},{"c":12.91,"h":13.47,"l":12.895,"n":15917,"o":13.15,"t":"2025-11-12T05:00:00Z","v":1380929,"vw":13.0556},{"c":13.29,"h":13.48,"l":12.965,"n":15249,"o":13,"t":"2025-11-13T05:00:00Z","v":1190557,"vw":13.291606},{"c":13.19,"h":13.35,"l":12.95,"n":17682,"o":13.15,"t":"2025-11-14T05:00:00Z","v":1416227,"vw":13.207177},{"c":12.82,"h":13.76,"l":12.78,"n":20740,"o":13.665,"t":"2025-11-17T05:00:00Z","v":1850742,"vw":12.961132},{"c":12.84,"h":12.94,"l":12.73,"n":12174,"o":12.79,"t":"2025-11-18T05:00:00Z","v":838912,"vw":12.844782},{"c":12.7,"h":12.87,"l":12.69,"n":10888,"o":12.75,"t":"2025-11-19T05:00:00Z","v":868341,"vw":12.744671},{"c":12.71,"h":12.87,"l":12.51,"n":13581,"o":12.77,"t":"2025-11-20T05:00:00Z","v":956594,"vw":12.675134},{"c":13.2,"h":13.33,"l":12.66,"n":16098,"o":12.76,"t":"2025-11-21T05:00:00Z","v":1460716,"vw":13.066463},{"c":12.64,"h":13.18,"l":12.64,"n":28701,"o":13.18,"t":"2025-11-24T05:00:00Z","v":3832081,"vw":12.929799},{"c":13.13,"h":13.45,"l":12.805,"n":52526,"o":12.87,"t":"2025-11-25T05:00:00Z","v":7608714,"vw":13.20663},{"c":13.45,"h":13.4922,"l":13.07,"n":35599,"o":13.16,"t":"2025-11-26T05:00:00Z","v":5026570,"vw":13.325151},{"c":13.48,"h":13.5,"l":13.255,"n":10330,"o":13.5,"t":"2025-11-28T05:00:00Z","v":859567,"vw":13.4147},{"c":13.35,"h":13.525,"l":13.29,"n":15216,"o":13.47,"t":"2025-12-01T05:00:00Z","v":1510876,"vw":13.368497},{"c":13.31,"h":13.495,"l":13.22,"n":19784,"o":13.42,"t":"2025-12-02T05:00:00Z","v":2706477,"vw":13.362063},{"c":13.96,"h":13.97,"l":13.01,"n":18246,"o":13.2,"t":"2025-12-03T05:00:00Z","v":3484878,"vw":13.642482},{"c":13.88,"h":14.09,"l":13.6618,"n":22288,"o":14.07,"t":"2025-12-04T05:00:00Z","v":3163307,"vw":13.903213},{"c":14.42,"h":14.595,"l":13.92,"n":22850,"o":13.97,"t":"2025-12-05T05:00:00Z","v":2135812,"vw":14.410654},{"c":14.13,"h":14.48,"l":13.94,"n":17693,"o":14.48,"t":"2025-12-08T05:00:00Z","v":1390942,"vw":14.098438},{"c":14.16,"h":14.42,"l":14.045,"n":20063,"o":14.11,"t":"2025-12-09T05:00:00Z","v":2374244,"vw":14.201788},{"c":14.78,"h":14.908,"l":14.1147,"n":20813,"o":14.17,"t":"2025-12-10T05:00:00Z","v":2053701,"vw":14.652908},{"c":14.97,"h":15.03,"l":14.805,"n":20235,"o":14.82,"t":"2025-12-11T05:00:00Z","v":2138591,"vw":14.952583},{"c":15.45,"h":15.515,"l":14.98,"n":26334,"o":15.07,"t":"2025-12-12T05:00:00Z","v":2981649,"vw":15.36743},{"c":15.61,"h":15.72,"l":15.4301,"n":25497,"o":15.56,"t":"2025-12-15T05:00:00Z","v":2533602,"vw":15.611363},{"c":15.15,"h":15.593,"l":15.0002,"n":22746,"o":15.54,"t":"2025-12-16T05:00:00Z","v":1837900,"vw":15.20816},{"c":15.16,"h":15.3,"l":15.04,"n":16044,"o":15.15,"t":"2025-12-17T05:00:00Z","v":1639225,"vw":15.168429},{"c":14.99,"h":15.34,"l":14.925,"n":33855,"o":15.26,"t":"2025-12-18T05:00:00Z","v":4035260,"vw":15.041669},{"c":14.65,"h":15.08,"l":14.63,"n":26492,"o":14.9,"t":"2025-12-19T05:00:00Z","v":4576194,"vw":14.738229},{"c":14.83,"h":14.86,"l":14.47,"n":32530,"o":14.7,"t":"2025-12-22T05:00:00Z","v":3753935,"vw":14.686356},{"c":14.89,"h":14.995,"l":14.64,"n":20863,"o":14.84,"t":"2025-12-23T05:00:00Z","v":2120253,"vw":14.817302},{"c":14.97,"h":15,"l":14.84,"n":6667,"o":14.94,"t":"2025-12-24T05:00:00Z","v":513514,"vw":14.94598},{"c":14.94,"h":15.09,"l":14.93,"n":11791,"o":14.93,"t":"2025-12-26T05:00:00Z","v":953683,"vw":14.978266},{"c":14.97,"h":15.06,"l":14.81,"n":11724,"o":14.89,"t":"2025-12-29T05:00:00Z","v":1126289,"vw":14.955031},{"c":14.85,"h":15.01,"l":14.85,"n":13923,"o":15,"t":"2025-12-30T05:00:00Z","v":1920907,"vw":14.934763},{"c":14.76,"h":14.995,"l":14.7,"n":15016,"o":14.82,"t":"2025-12-31T05:00:00Z","v":1730656,"vw":14.809899},{"c":15.16,"h":15.2,"l":14.76,"n":19708,"o":14.85,"t":"2026-01-02T05:00:00Z","v":2917385,"vw":15.066808},{"c":15.25,"h":15.73,"l":15.23,"n":30922,"o":15.6,"t":"2026-01-05T05:00:00Z","v":3772727,"vw":15.429401},{"c":15.86,"h":15.9,"l":15.46,"n":38328,"o":15.68,"t":"2026-01-06T05:00:00Z","v":4654954,"vw":15.710265},{"c":15.17,"h":16.04,"l":15.055,"n":23288,"o":15.91,"t":"2026-01-07T05:00:00Z","v":2481879,"vw":15.214838},{"c":15.33,"h":15.435,"l":14.95,"n":20896,"o":14.97,"t":"2026-01-08T05:00:00Z","v":2326379,"vw":15.27578},{"c":15.48,"h":15.585,"l":14.975,"n":19829,"o":15.34,"t":"2026-01-09T05:00:00Z","v":2128314,"vw":15.385428},{"c":15.56,"h":15.76,"l":15.44,"n":18035,"o":15.48,"t":"2026-01-12T05:00:00Z","v":1845678,"vw":15.558687},{"c":15.7,"h":15.835,"l":15.45,"n":21421,"o":15.56,"t":"2026-01-13T05:00:00Z","v":2008740,"vw":15.712679},{"c":15.91,"h":15.99,"l":15.54,"n":18129,"o":15.75,"t":"2026-01-14T05:00:00Z","v":1485934,"vw":15.873927},{"c":15.81,"h":16.03,"l":15.6886,"n":18461,"o":16,"t":"2026-01-15T05:00:00Z","v":1610907,"vw":15.845045},{"c":15.4,"h":15.861,"l":15.28,"n":13378,"o":15.72,"t":"2026-01-16T05:00:00Z","v":1113564,"vw":15.461457},{"c":14.88,"h":15.27,"l":14.78,"n":17050,"o":15.04,"t":"2026-01-20T05:00:00Z","v":1228552,"vw":14.960943},{"c":15.25,"h":15.34,"l":14.92,"n":19726,"o":15.05,"t":"2026-01-21T05:00:00Z","v":1714397,"vw":15.150128},{"c":15.4,"h":15.56,"l":15.28,"n":13482,"o":15.32,"t":"2026-01-22T05:00:00Z","v":1041087,"vw":15.425799},{"c":15.62,"h":15.645,"l":15.27,"n":12834,"o":15.42,"t":"2026-01-23T05:00:00Z","v":905390,"vw":15.501415},{"c":15.52,"h":15.78,"l":15.455,"n":18022,"o":15.77,"t":"2026-01-26T05:00:00Z","v":1473454,"vw":15.537528},{"c":15.21,"h":15.585,"l":15.14,"n":13188,"o":15.52,"t":"2026-01-27T05:00:00Z","v":1085275,"vw":15.223666},{"c":15.03,"h":15.365,"l":14.95,"n":19307,"o":15.28,"t":"2026-01-28T05:00:00Z","v":1425941,"vw":15.086081},{"c":15.27,"h":15.339,"l":14.91,"n":15941,"o":15.23,"t":"2026-01-29T05:00:00Z","v":1185802,"vw":15.169409},{"c":15.28,"h":15.385,"l":14.99,"n":14031,"o":15.11,"t":"2026-01-30T05:00:00Z","v":1241751,"vw":15.237384},{"c":15.6,"h":15.84,"l":15.16,"n":18548,"o":15.25,"t":"2026-02-02T05:00:00Z","v":1460257,"vw":15.615351},{"c":15.74,"h":16.09,"l":15.57,"n":19905,"o":15.75,"t":"2026-02-03T05:00:00Z","v":1323008,"vw":15.800261},{"c":16.57,"h":16.625,"l":15.98,"n":23341,"o":16,"t":"2026-02-04T05:00:00Z","v":1542832,"vw":16.455103},{"c":16.43,"h":16.69,"l":16.2426,"n":21973,"o":16.45,"t":"2026-02-05T05:00:00Z","v":1504261,"vw":16.468866},{"c":16.63,"h":16.7,"l":16.22,"n":19950,"o":16.22,"t":"2026-02-06T05:00:00Z","v":1610039,"vw":16.593495},{"c":16.42,"h":16.61,"l":16.25,"n":16330,"o":16.45,"t":"2026-02-09T05:00:00Z","v":1545746,"vw":16.411307},{"c":16.39,"h":16.91,"l":16.3,"n":27197,"o":16.3,"t":"2026-02-10T05:00:00Z","v":2850593,"vw":16.559451},{"c":15.58,"h":16.08,"l":15.05,"n":34906,"o":15.69,"t":"2026-02-11T05:00:00Z","v":3720740,"vw":15.555642},{"c":15.08,"h":15.66,"l":14.805,"n":24218,"o":15.36,"t":"2026-02-12T05:00:00Z","v":1970316,"vw":15.046281},{"c":14.79,"h":15.21,"l":14.75,"n":20640,"o":15.07,"t":"2026-02-13T05:00:00Z","v":1704542,"vw":14.909022},{"c":14.64,"h":14.855,"l":14.57,"n":22057,"o":14.81,"t":"2026-02-17T05:00:00Z","v":1560754,"vw":14.676482},{"c":14.99,"h":14.99,"l":14.61,"n":19951,"o":14.66,"t":"2026-02-18T05:00:00Z","v":1773504,"vw":14.889015},{"c":15.16,"h":15.23,"l":14.89,"n":16266,"o":14.89,"t":"2026-02-19T05:00:00Z","v":1277281,"vw":15.101315},{"c":15.38,"h":15.46,"l":15.12,"n":12924,"o":15.12,"t":"2026-02-20T05:00:00Z","v":1071485,"vw":15.322593},{"c":14.74,"h":15.3,"l":14.7,"n":18192,"o":15.3,"t":"2026-02-23T05:00:00Z","v":1470630,"vw":14.832819},{"c":14.83,"h":15.02,"l":14.78,"n":14865,"o":14.78,"t":"2026-02-24T05:00:00Z","v":1060741,"vw":14.879093},{"c":12.88,"h":14.25,"l":12.83,"n":38525,"o":14.16,"t":"2026-02-25T05:00:00Z","v":3304480,"vw":13.209487},{"c":13.12,"h":13.23,"l":12.41,"n":30425,"o":12.78,"t":"2026-02-26T05:00:00Z","v":2868008,"vw":12.914774},{"c":13.4,"h":13.76,"l":12.985,"n":25438,"o":12.99,"t":"2026-02-27T05:00:00Z","v":3223452,"vw":13.461561},{"c":13.43,"h":13.625,"l":13.12,"n":22420,"o":13.12,"t":"2026-03-02T05:00:00Z","v":2578473,"vw":13.431459},{"c":12.54,"h":13.1,"l":12.41,"n":24734,"o":12.96,"t":"2026-03-03T05:00:00Z","v":2888302,"vw":12.607431},{"c":12.42,"h":12.83,"l":12.0782,"n":30464,"o":12.7,"t":"2026-03-04T05:00:00Z","v":3185497,"vw":12.380186},{"c":11.97,"h":12.42,"l":11.85,"n":30214,"o":12.26,"t":"2026-03-05T05:00:00Z","v":2580224,"vw":12.020935},{"c":11.38,"h":11.81,"l":11.35,"n":28023,"o":11.8,"t":"2026-03-06T05:00:00Z","v":2416012,"vw":11.434245},{"c":11.61,"h":11.61,"l":10.89,"n":33078,"o":11.25,"t":"2026-03-09T04:00:00Z","v":3441468,"vw":11.36228},{"c":11.66,"h":11.91,"l":11.47,"n":28333,"o":11.6,"t":"2026-03-10T04:00:00Z","v":2688310,"vw":11.693221},{"c":11.35,"h":11.77,"l":11.32,"n":26902,"o":11.54,"t":"2026-03-11T04:00:00Z","v":2405276,"vw":11.486961},{"c":10.98,"h":11.27,"l":10.78,"n":29343,"o":11.2,"t":"2026-03-12T04:00:00Z","v":2876701,"vw":10.968206},{"c":10.62,"h":11.1,"l":10.57,"n":32040,"o":11.08,"t":"2026-03-13T04:00:00Z","v":3091696,"vw":10.68913},{"c":10.48,"h":10.835,"l":10.45,"n":28925,"o":10.76,"t":"2026-03-16T04:00:00Z","v":2620141,"vw":10.524647},{"c":10.71,"h":10.71,"l":10.37,"n":28302,"o":10.57,"t":"2026-03-17T04:00:00Z","v":3472685,"vw":10.553128},{"c":10.4,"h":10.77,"l":10.38,"n":23157,"o":10.4,"t":"2026-03-18T04:00:00Z","v":2214247,"vw":10.545943},{"c":10.35,"h":10.39,"l":9.91,"n":34006,"o":10.12,"t":"2026-03-19T04:00:00Z","v":3815324,"vw":10.230818},{"c":9.86,"h":10.39,"l":9.84,"n":39706,"o":10.24,"t":"2026-03-20T04:00:00Z","v":5328842,"vw":10.01009},{"c":10.41,"h":10.455,"l":10.059,"n":24212,"o":10.22,"t":"2026-03-23T04:00:00Z","v":2701480,"vw":10.308533},{"c":10.61,"h":10.775,"l":10.25,"n":24736,"o":10.25,"t":"2026-03-24T04:00:00Z","v":2125077,"vw":10.615784},{"c":10.82,"h":10.88,"l":10.625,"n":21092,"o":10.81,"t":"2026-03-25T04:00:00Z","v":1694188,"vw":10.788706},{"c":10.52,"h":10.9,"l":10.44,"n":17693,"o":10.71,"t":"2026-03-26T04:00:00Z","v":1538031,"vw":10.577493},{"c":10.25,"h":10.52,"l":10.17,"n":17205,"o":10.46,"t":"2026-03-27T04:00:00Z","v":1675888,"vw":10.300645},{"c":10.19,"h":10.399,"l":10.13,"n":21437,"o":10.37,"t":"2026-03-30T04:00:00Z","v":2105406,"vw":10.207198},{"c":10.51,"h":10.555,"l":10.14,"n":28989,"o":10.41,"t":"2026-03-31T04:00:00Z","v":3878637,"vw":10.376958},{"c":10.61,"h":10.76,"l":10.5,"n":16691,"o":10.55,"t":"2026-04-01T04:00:00Z","v":1415778,"vw":10.609572},{"c":10.35,"h":10.58,"l":10.01,"n":21306,"o":10.35,"t":"2026-04-02T04:00:00Z","v":1628868,"vw":10.328947},{"c":10.28,"h":10.36,"l":10.115,"n":14267,"o":10.27,"t":"2026-04-06T04:00:00Z","v":1365357,"vw":10.273232},{"c":10.3,"h":10.38,"l":10.13,"n":13892,"o":10.24,"t":"2026-04-07T04:00:00Z","v":1302807,"vw":10.257869},{"c":10.72,"h":11.01,"l":10.64,"n":14408,"o":10.82,"t":"2026-04-08T04:00:00Z","v":1308182,"vw":10.742998},{"c":10.7,"h":10.8,"l":10.58,"n":15589,"o":10.6,"t":"2026-04-09T04:00:00Z","v":1281468,"vw":10.707089},{"c":10.76,"h":11.0199,"l":10.67,"n":16393,"o":10.86,"t":"2026-04-10T04:00:00Z","v":926289,"vw":10.794437},{"c":10.94,"h":10.95,"l":10.48,"n":17361,"o":10.63,"t":"2026-04-13T04:00:00Z","v":1125230,"vw":10.833452},{"c":10.83,"h":11.09,"l":10.8,"n":11506,"o":11.01,"t":"2026-04-14T04:00:00Z","v":982497,"vw":10.864027},{"c":10.59,"h":10.85,"l":10.52,"n":18163,"o":10.79,"t":"2026-04-15T04:00:00Z","v":1307730,"vw":10.600628},{"c":10.41,"h":10.72,"l":10.305,"n":16851,"o":10.58,"t":"2026-04-16T04:00:00Z","v":1385426,"vw":10.455175},{"c":10.89,"h":11.115,"l":10.55,"n":16769,"o":10.59,"t":"2026-04-17T04:00:00Z","v":1543509,"vw":10.947863},{"c":10.94,"h":11.075,"l":10.755,"n":18893,"o":10.85,"t":"2026-04-20T04:00:00Z","v":1583973,"vw":10.947068},{"c":10.57,"h":10.9992,"l":10.43,"n":22065,"o":10.9,"t":"2026-04-21T04:00:00Z","v":1783493,"vw":10.599215},{"c":10.45,"h":10.69,"l":10.3,"n":17139,"o":10.64,"t":"2026-04-22T04:00:00Z","v":1394442,"vw":10.425688},{"c":10.68,"h":10.73,"l":10.445,"n":20821,"o":10.46,"t":"2026-04-23T04:00:00Z","v":1501838,"vw":10.605165},{"c":10.7,"h":10.815,"l":10.53,"n":21303,"o":10.67,"t":"2026-04-24T04:00:00Z","v":1935279,"vw":10.713837},{"c":10.59,"h":10.85,"l":10.48,"n":21258,"o":10.69,"t":"2026-04-27T04:00:00Z","v":1738762,"vw":10.676492},{"c":10.24,"h":10.739,"l":10.22,"n":28668,"o":10.65,"t":"2026-04-28T04:00:00Z","v":3250090,"vw":10.414446},{"c":8.65,"h":9.2753,"l":8,"n":100271,"o":8.15,"t":"2026-04-29T04:00:00Z","v":13376454,"vw":8.685591},{"c":9.11,"h":9.195,"l":8.53,"n":47427,"o":8.58,"t":"2026-04-30T04:00:00Z","v":5232973,"vw":8.879347},{"c":9.49,"h":9.535,"l":8.91,"n":39745,"o":9.17,"t":"2026-05-01T04:00:00Z","v":4233785,"vw":9.370595},{"c":9.06,"h":9.9,"l":8.99,"n":34988,"o":9.775,"t":"2026-05-04T04:00:00Z","v":3550323,"vw":9.197666},{"c":8.75,"h":9.19,"l":8.72,"n":27209,"o":9.08,"t":"2026-05-05T04:00:00Z","v":2572413,"vw":8.905767},{"c":9.09,"h":9.38,"l":8.985,"n":25404,"o":9.03,"t":"2026-05-06T04:00:00Z","v":2919486,"vw":9.13756},{"c":9.01,"h":9.365,"l":8.96,"n":20858,"o":9.19,"t":"2026-05-07T04:00:00Z","v":1987346,"vw":9.103283},{"c":9.29,"h":9.48,"l":8.9,"n":22100,"o":9.04,"t":"2026-05-08T04:00:00Z","v":1924851,"vw":9.29847},{"c":9.05,"h":9.31,"l":8.85,"n":23273,"o":9.31,"t":"2026-05-11T04:00:00Z","v":2328596,"vw":9.036552},{"c":8.78,"h":9.06,"l":8.76,"n":22992,"o":9.02,"t":"2026-05-12T04:00:00Z","v":2176513,"vw":8.849475},{"c":8.98,"h":9.055,"l":8.75,"n":20776,"o":8.92,"t":"2026-05-13T04:00:00Z","v":1996023,"vw":8.901798},{"c":8.87,"h":9.15,"l":8.77,"n":24086,"o":9.07,"t":"2026-05-14T04:00:00Z","v":2221467,"vw":8.880124},{"c":8.35,"h":8.88,"l":8.3,"n":17855,"o":8.75,"t":"2026-05-15T04:00:00Z","v":1870553,"vw":8.438434},{"c":8.35,"h":8.665,"l":8.3,"n":26837,"o":8.41,"t":"2026-05-18T04:00:00Z","v":2642100,"vw":8.442249},{"c":8.6,"h":8.72,"l":8.14,"n":30607,"o":8.25,"t":"2026-05-19T04:00:00Z","v":3987855,"vw":8.487738},{"c":8.94,"h":9.16,"l":8.675,"n":32273,"o":8.75,"t":"2026-05-20T04:00:00Z","v":3786834,"vw":8.925256},{"c":9.01,"h":9.12,"l":8.54,"n":21585,"o":8.73,"t":"2026-05-21T04:00:00Z","v":2032128,"vw":8.970106},{"c":8.83,"h":9.03,"l":8.78,"n":14625,"o":9.02,"t":"2026-05-22T04:00:00Z","v":1547340,"vw":8.85854},{"c":9.08,"h":9.11,"l":8.92,"n":16857,"o":8.93,"t":"2026-05-26T04:00:00Z","v":1625113,"vw":9.035787},{"c":9.21,"h":9.36,"l":9.1,"n":21040,"o":9.15,"t":"2026-05-27T04:00:00Z","v":2153632,"vw":9.229988},{"c":9.11,"h":9.2,"l":8.93,"n":16724,"o":9.08,"t":"2026-05-28T04:00:00Z","v":4038913,"vw":9.110073},{"c":8.75,"h":9.17,"l":8.72,"n":25292,"o":9.14,"t":"2026-05-29T04:00:00Z","v":4956989,"vw":8.886953},{"c":8.23,"h":8.615,"l":8.185,"n":26943,"o":8.54,"t":"2026-06-01T04:00:00Z","v":3332269,"vw":8.286826},{"c":8.06,"h":8.35,"l":8.05,"n":25665,"o":8.24,"t":"2026-06-02T04:00:00Z","v":3098059,"vw":8.164952},{"c":7.97,"h":8.09,"l":7.915,"n":23628,"o":8,"t":"2026-06-03T04:00:00Z","v":2669937,"vw":7.997281},{"c":8.03,"h":8.24,"l":7.795,"n":31353,"o":8.13,"t":"2026-06-04T04:00:00Z","v":4298165,"vw":7.949884},{"c":7.91,"h":8.2397,"l":7.875,"n":22294,"o":8.11,"t":"2026-06-05T04:00:00Z","v":2527220,"vw":7.993086},{"c":7.94,"h":8.01,"l":7.75,"n":27513,"o":7.9,"t":"2026-06-08T04:00:00Z","v":3732690,"vw":7.930291},{"c":8.32,"h":8.42,"l":8.03,"n":26794,"o":8.03,"t":"2026-06-09T04:00:00Z","v":3338598,"vw":8.291863},{"c":8.35,"h":8.655,"l":8.05,"n":31064,"o":8.4,"t":"2026-06-10T04:00:00Z","v":3767223,"vw":8.441455},{"c":9.05,"h":9.07,"l":8.43,"n":31529,"o":8.44,"t":"2026-06-11T04:00:00Z","v":3329372,"vw":8.807925},{"c":9.17,"h":9.28,"l":8.98,"n":21973,"o":9.12,"t":"2026-06-12T04:00:00Z","v":2025475,"vw":9.144628},{"c":8.99,"h":9.68,"l":8.96,"n":21746,"o":9.39,"t":"2026-06-15T04:00:00Z","v":2184444,"vw":9.17139},{"c":9.03,"h":9.3,"l":8.995,"n":20069,"o":9.08,"t":"2026-06-16T04:00:00Z","v":2446025,"vw":9.097136},{"c":9.06,"h":9.465,"l":9.02,"n":27258,"o":9.02,"t":"2026-06-17T04:00:00Z","v":3539866,"vw":9.22984},{"c":9.23,"h":9.445,"l":9.12,"n":27093,"o":9.16,"t":"2026-06-18T04:00:00Z","v":5186416,"vw":9.287086},{"c":9.12,"h":9.32,"l":8.995,"n":18802,"o":9.32,"t":"2026-06-22T04:00:00Z","v":2083830,"vw":9.112121},{"c":9.09,"h":9.34,"l":8.95,"n":21059,"o":9.05,"t":"2026-06-23T04:00:00Z","v":2506032,"vw":9.160267},{"c":9.57,"h":9.6,"l":9.2,"n":26808,"o":9.22,"t":"2026-06-24T04:00:00Z","v":3012377,"vw":9.399116},{"c":9.4,"h":9.825,"l":9.34,"n":25277,"o":9.69,"t":"2026-06-25T04:00:00Z","v":2799981,"vw":9.497172},{"c":9.71,"h":9.73,"l":9.33,"n":31889,"o":9.33,"t":"2026-06-26T04:00:00Z","v":6740879,"vw":9.657847},{"c":9.59,"h":9.64,"l":9.36,"n":25851,"o":9.53,"t":"2026-06-29T04:00:00Z","v":3050952,"vw":9.539024},{"c":9.63,"h":9.72,"l":9.46,"n":20607,"o":9.64,"t":"2026-06-30T04:00:00Z","v":2162651,"vw":9.617995},{"c":9.59,"h":9.82,"l":9.48,"n":24036,"o":9.64,"t":"2026-07-01T04:00:00Z","v":2751360,"vw":9.635948},{"c":9.79,"h":9.815,"l":9.61,"n":20340,"o":9.63,"t":"2026-07-02T04:00:00Z","v":1729549,"vw":9.743903},{"c":10.04,"h":10.06,"l":9.66,"n":14974,"o":9.89,"t":"2026-07-06T04:00:00Z","v":1386285,"vw":9.948359},{"c":9.87,"h":10.13,"l":9.82,"n":19646,"o":10.1,"t":"2026-07-07T04:00:00Z","v":1553591,"vw":9.940081},{"c":9.52,"h":9.78,"l":9.11,"n":22498,"o":9.71,"t":"2026-07-08T04:00:00Z","v":2491012,"vw":9.398023},{"c":9.3,"h":9.46,"l":9.19,"n":17616,"o":9.38,"t":"2026-07-09T04:00:00Z","v":1557628,"vw":9.301294},{"c":9.68,"h":9.755,"l":9.35,"n":19105,"o":9.44,"t":"2026-07-10T04:00:00Z","v":1948114,"vw":9.588681},{"c":9.6,"h":9.95,"l":9.42,"n":17689,"o":9.75,"t":"2026-07-13T04:00:00Z","v":2397333,"vw":9.599411},{"c":8.45,"h":9.4,"l":8.305,"n":57211,"o":9.26,"t":"2026-07-14T04:00:00Z","v":11861620,"vw":8.644941},{"c":9.39,"h":9.42,"l":8.42,"n":51387,"o":8.42,"t":"2026-07-15T04:00:00Z","v":11536919,"vw":9.061179},{"c":9.6,"h":9.95,"l":9.46,"n":34005,"o":9.53,"t":"2026-07-16T04:00:00Z","v":4201898,"vw":9.642316},{"c":9.1,"h":9.695,"l":9.015,"n":26242,"o":9.56,"t":"2026-07-17T04:00:00Z","v":3003850,"vw":9.196116},{"c":8.92,"h":9.2,"l":8.91,"n":22799,"o":9.15,"t":"2026-07-20T04:00:00Z","v":1952290,"vw":8.976226},{"c":8.88,"h":9.14,"l":8.8,"n":20430,"o":9.04,"t":"2026-07-21T04:00:00Z","v":2298851,"vw":8.904254},{"c":9.04,"h":9.19,"l":8.87,"n":18569,"o":8.97,"t":"2026-07-22T04:00:00Z","v":1970382,"vw":9.053526},{"c":8.94,"h":9.065,"l":8.765,"n":17707,"o":8.88,"t":"2026-07-23T04:00:00Z","v":2268246,"vw":8.899933},{"c":9.08,"h":9.105,"l":8.85,"n":20809,"o":8.94,"t":"2026-07-24T04:00:00Z","v":1894856,"vw":9.032672},{"c":9.2,"h":9.5,"l":9.19,"n":20275,"o":9.23,"t":"2026-07-27T04:00:00Z","v":2200793,"vw":9.285283},{"c":9.06,"h":9.66,"l":8.995,"n":40918,"o":9.34,"t":"2026-07-28T04:00:00Z","v":5132965,"vw":9.237747},{"c":7.7,"h":7.91,"l":7.19,"n":74923,"o":7.79,"t":"2026-07-29T04:00:00Z","v":10356435,"vw":7.520425},{"c":7.35,"h":7.885,"l":7.27,"n":36764,"o":7.61,"t":"2026-07-30T04:00:00Z","v":4686148,"vw":7.426088},{"c":7.15,"h":7.35,"l":7.005,"n":40918,"o":7.18,"t":"2026-07-31T04:00:00Z","v":3851892,"vw":7.137998},{"c":7.45,"h":7.47,"l":7.2,"n":41275,"o":7.3,"t":"2026-08-03T04:00:00Z","v":3104027,"vw":7.376918},{"c":7.58,"h":7.6,"l":7.335,"n":32835,"o":7.45,"t":"2026-08-04T04:00:00Z","v":3770092,"vw":7.496633},{"c":7.47,"h":7.665,"l":7.425,"n":30192,"o":7.5,"t":"2026-08-05T04:00:00Z","v":3037827,"vw":7.535555},{"c":7.1,"h":7.51,"l":7.08,"n":37735,"o":7.42,"t":"2026-08-06T04:00:00Z","v":3200398,"vw":7.164227},{"c":7.03,"h":7.325,"l":7.01,"n":28489,"o":7.12,"t":"2026-08-07T04:00:00Z","v":2869907,"vw":7.116955},{"c":7,"h":7.011,"l":6.82,"n":30363,"o":6.92,"t":"2026-08-10T04:00:00Z","v":2821737,"vw":6.948694},{"c":7.15,"h":7.235,"l":6.945,"n":26710,"o":6.99,"t":"2026-08-11T04:00:00Z","v":2217937,"vw":7.164303},{"c":6.75,"h":7.2,"l":6.71,"n":34110,"o":7.14,"t":"2026-08-12T04:00:00Z","v":3075751,"vw":6.839149},{"c":6.84,"h":6.98,"l":6.61,"n":31038,"o":6.62,"t":"2026-08-13T04:00:00Z","v":3399926,"vw":6.872748},{"c":6.79,"h":6.87,"l":6.685,"n":27485,"o":6.77,"t":"2026-08-14T04:00:00Z","v":2469078,"vw":6.781157},{"c":6.62,"h":6.78,"l":6.58,"n":20838,"o":6.71,"t":"2026-08-17T04:00:00Z","v":2348278,"vw":6.638554},{"c":6.36,"h":6.685,"l":6.35,"n":23157,"o":6.66,"t":"2026-08-18T04:00:00Z","v":2479476,"vw":6.432587},{"c":6.58,"h":6.62,"l":6.42,"n":22097,"o":6.44,"t":"2026-08-19T04:00:00Z","v":2331074,"vw":6.545974},{"c":6.38,"h":6.64,"l":6.29,"n":20131,"o":6.48,"t":"2026-08-20T04:00:00Z","v":2509887,"vw":6.379118},{"c":7.18,"h":7.19,"l":6.72,"n":28817,"o":6.82,"t":"2026-08-21T04:00:00Z","v":4631066,"vw":7.089036},{"c":7.25,"h":7.59,"l":7.175,"n":25906,"o":7.33,"t":"2026-08-24T04:00:00Z","v":2985240,"vw":7.272486},{"c":7.51,"h":7.55,"l":7.17,"n":25460,"o":7.35,"t":"2026-08-25T04:00:00Z","v":3037952,"vw":7.426112},{"c":7.44,"h":7.64,"l":7.39,"n":17114,"o":7.39,"t":"2026-08-26T04:00:00Z","v":1757042,"vw":7.49906},{"c":7.21,"h":7.4286,"l":7.16,"n":17593,"o":7.27,"t":"2026-08-27T04:00:00Z","v":2236103,"vw":7.249278},{"c":7.39,"h":7.47,"l":7.12,"n":19725,"o":7.28,"t":"2026-08-28T04:00:00Z","v":3209205,"vw":7.380876},{"c":7.27,"h":7.35,"l":7.215,"n":19255,"o":7.26,"t":"2026-08-31T04:00:00Z","v":2779798,"vw":7.289165},{"c":7.02,"h":7.285,"l":6.98,"n":21942,"o":7.23,"t":"2026-09-01T04:00:00Z","v":2773289,"vw":7.07319},{"c":7.07,"h":7.3,"l":6.95,"n":24831,"o":7.09,"t":"2026-09-02T04:00:00Z","v":2836206,"vw":7.1697},{"c":7.03,"h":7.22,"l":6.88,"n":22080,"o":7.22,"t":"2026-09-03T04:00:00Z","v":2407216,"vw":7.012496},{"c":7.14,"h":7.189,"l":6.93,"n":16835,"o":7.1,"t":"2026-09-04T04:00:00Z","v":1771642,"vw":7.119077},{"c":6.75,"h":7.11,"l":6.73,"n":20381,"o":7.02,"t":"2026-09-08T04:00:00Z","v":2065890,"vw":6.828181},{"c":6.63,"h":6.795,"l":6.44,"n":27910,"o":6.74,"t":"2026-09-09T04:00:00Z","v":4790507,"vw":6.576467},{"c":6.63,"h":6.67,"l":6.455,"n":25675,"o":6.58,"t":"2026-09-10T04:00:00Z","v":3064520,"vw":6.585903},{"c":6.53,"h":6.78,"l":6.5,"n":20570,"o":6.76,"t":"2026-09-11T04:00:00Z","v":3012457,"vw":6.596953},{"c":6.42,"h":6.64,"l":6.38,"n":23053,"o":6.46,"t":"2026-09-14T04:00:00Z","v":2902052,"vw":6.456453},{"c":6.34,"h":6.48,"l":6.31,"n":18868,"o":6.43,"t":"2026-09-15T04:00:00Z","v":2429983,"vw":6.385889},{"c":6.15,"h":6.47,"l":6.07,"n":36905,"o":6.43,"t":"2026-09-16T04:00:00Z","v":5549373,"vw":6.225574},{"c":6.2,"h":6.365,"l":6.15,"n":23618,"o":6.24,"t":"2026-09-17T04:00:00Z","v":3765634,"vw":6.259037},{"c":6.07,"h":6.23,"l":6.07,"n":25697,"o":6.17,"t":"2026-09-18T04:00:00Z","v":7895335,"vw":6.111864},{"c":6.09,"h":6.21,"l":6.04,"n":24796,"o":6.17,"t":"2026-09-21T04:00:00Z","v":3411873,"vw":6.099821},{"c":6.19,"h":6.333,"l":6.08,"n":25230,"o":6.27,"t":"2026-09-22T04:00:00Z","v":2852816,"vw":6.167889},{"c":6.07,"h":6.175,"l":6.01,"n":20852,"o":6.17,"t":"2026-09-23T04:00:00Z","v":2669844,"vw":6.080737},{"c":5.86,"h":6.07,"l":5.84,"n":24330,"o":6.03,"t":"2026-09-24T04:00:00Z","v":3469299,"vw":5.895012},{"c":5.86,"h":6.09,"l":5.795,"n":30261,"o":6.01,"t":"2026-09-25T04:00:00Z","v":3817015,"vw":5.876371},{"c":5.78,"h":5.875,"l":5.645,"n":29618,"o":5.78,"t":"2026-09-28T04:00:00Z","v":4906300,"vw":5.775969},{"c":5.64,"h":5.855,"l":5.61,"n":28411,"o":5.78,"t":"2026-09-29T04:00:00Z","v":4236291,"vw":5.701708},{"c":5.65,"h":5.765,"l":5.62,"n":23758,"o":5.65,"t":"2026-09-30T04:00:00Z","v":4155934,"vw":5.69108},{"c":5.65,"h":5.71,"l":5.505,"n":26387,"o":5.65,"t":"2026-10-01T04:00:00Z","v":3766788,"vw":5.647687},{"c":5.6,"h":5.78,"l":5.555,"n":21391,"o":5.75,"t":"2026-10-02T04:00:00Z","v":2871534,"vw":5.630171},{"c":5.57,"h":5.59,"l":5.3,"n":22969,"o":5.37,"t":"2026-10-05T04:00:00Z","v":4561743,"vw":5.51201},{"c":5.75,"h":5.77,"l":5.565,"n":26146,"o":5.62,"t":"2026-10-06T04:00:00Z","v":3604841,"vw":5.712579},{"c":5.78,"h":5.83,"l":5.625,"n":24772,"o":5.67,"t":"2026-10-07T04:00:00Z","v":4140389,"vw":5.758249},{"c":6.17,"h":6.195,"l":5.755,"n":33672,"o":5.79,"t":"2026-10-08T04:00:00Z","v":6026724,"vw":6.071724},{"c":6.08,"h":6.23,"l":5.954,"n":18749,"o":6.19,"t":"2026-10-09T04:00:00Z","v":2673844,"vw":6.069339},{"c":5.92,"h":6.1,"l":5.905,"n":21455,"o":6.03,"t":"2026-10-12T04:00:00Z","v":3873879,"vw":6.001464},{"c":5.9,"h":6.04,"l":5.835,"n":14412,"o":6.01,"t":"2026-10-13T04:00:00Z","v":2224288,"vw":5.905288},{"c":5.75,"h":5.85,"l":5.53,"n":13884,"o":5.7,"t":"2026-10-14T04:00:00Z","v":2330251,"vw":5.730227},{"c":5.92,"h":6.02,"l":5.805,"n":19207,"o":5.85,"t":"2026-10-15T04:00:00Z","v":2908731,"vw":5.939481},{"c":5.83,"h":6,"l":5.77,"n":16584,"o":5.95,"t":"2026-10-16T04:00:00Z","v":2503670,"vw":5.849064},{"c":5.9,"h":6,"l":5.77,"n":20556,"o":5.77,"t":"2026-10-19T04:00:00Z","v":2997184,"vw":5.913461},{"c":5.91,"h":5.97,"l":5.81,"n":19088,"o":5.91,"t":"2026-10-20T04:00:00Z","v":3524958,"vw":5.888862},{"c":6.04,"h":6.07,"l":5.85,"n":16459,"o":5.9,"t":"2026-10-21T04:00:00Z","v":2916449,"vw":5.999323},{"c":6.41,"h":6.64,"l":6,"n":30544,"o":6,"t":"2026-10-22T04:00:00Z","v":5693424,"vw":6.45032}],"volatilityBars":[{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-09-22T11:45:00Z","v":400,"vw":6.21},{"c":6.2,"h":6.333,"l":6.19,"n":203,"o":6.27,"t":"2026-09-22T13:30:00Z","v":37053,"vw":6.243847},{"c":6.135,"h":6.19,"l":6.1,"n":1098,"o":6.19,"t":"2026-09-22T13:45:00Z","v":167548,"vw":6.14484},{"c":6.185,"h":6.19,"l":6.13,"n":780,"o":6.14,"t":"2026-09-22T14:00:00Z","v":76627,"vw":6.162128},{"c":6.105,"h":6.195,"l":6.1,"n":881,"o":6.185,"t":"2026-09-22T14:15:00Z","v":87304,"vw":6.155821},{"c":6.08,"h":6.15,"l":6.08,"n":945,"o":6.105,"t":"2026-09-22T14:30:00Z","v":92583,"vw":6.117477},{"c":6.115,"h":6.125,"l":6.08,"n":691,"o":6.08,"t":"2026-09-22T14:45:00Z","v":66987,"vw":6.103344},{"c":6.14,"h":6.15,"l":6.11,"n":726,"o":6.11,"t":"2026-09-22T15:00:00Z","v":38257,"vw":6.125341},{"c":6.11,"h":6.15,"l":6.11,"n":645,"o":6.15,"t":"2026-09-22T15:15:00Z","v":45724,"vw":6.12599},{"c":6.115,"h":6.12,"l":6.09,"n":611,"o":6.115,"t":"2026-09-22T15:30:00Z","v":50950,"vw":6.106985},{"c":6.14,"h":6.14,"l":6.11,"n":426,"o":6.115,"t":"2026-09-22T15:45:00Z","v":24304,"vw":6.120888},{"c":6.165,"h":6.17,"l":6.1309,"n":545,"o":6.14,"t":"2026-09-22T16:00:00Z","v":31339,"vw":6.145887},{"c":6.165,"h":6.185,"l":6.155,"n":921,"o":6.165,"t":"2026-09-22T16:15:00Z","v":84360,"vw":6.167296},{"c":6.16,"h":6.17,"l":6.155,"n":554,"o":6.165,"t":"2026-09-22T16:30:00Z","v":35945,"vw":6.161336},{"c":6.19,"h":6.215,"l":6.155,"n":888,"o":6.155,"t":"2026-09-22T16:45:00Z","v":76420,"vw":6.184303},{"c":6.17,"h":6.1999,"l":6.155,"n":630,"o":6.195,"t":"2026-09-22T17:00:00Z","v":41164,"vw":6.17048},{"c":6.165,"h":6.18,"l":6.15,"n":634,"o":6.175,"t":"2026-09-22T17:15:00Z","v":50087,"vw":6.163413},{"c":6.14,"h":6.165,"l":6.14,"n":609,"o":6.165,"t":"2026-09-22T17:30:00Z","v":40998,"vw":6.154902},{"c":6.165,"h":6.17,"l":6.125,"n":1247,"o":6.145,"t":"2026-09-22T17:45:00Z","v":106036,"vw":6.144391},{"c":6.165,"h":6.175,"l":6.15,"n":879,"o":6.1686,"t":"2026-09-22T18:00:00Z","v":75976,"vw":6.160109},{"c":6.165,"h":6.165,"l":6.145,"n":814,"o":6.16,"t":"2026-09-22T18:15:00Z","v":40408,"vw":6.155144},{"c":6.115,"h":6.165,"l":6.115,"n":828,"o":6.16,"t":"2026-09-22T18:30:00Z","v":61107,"vw":6.134722},{"c":6.12,"h":6.135,"l":6.105,"n":1030,"o":6.115,"t":"2026-09-22T18:45:00Z","v":65693,"vw":6.117167},{"c":6.145,"h":6.145,"l":6.115,"n":915,"o":6.13,"t":"2026-09-22T19:00:00Z","v":65484,"vw":6.130372},{"c":6.205,"h":6.21,"l":6.135,"n":1279,"o":6.14,"t":"2026-09-22T19:15:00Z","v":154251,"vw":6.162658},{"c":6.205,"h":6.215,"l":6.19,"n":1390,"o":6.205,"t":"2026-09-22T19:30:00Z","v":109240,"vw":6.20604},{"c":6.185,"h":6.215,"l":6.17,"n":4640,"o":6.205,"t":"2026-09-22T19:45:00Z","v":544541,"vw":6.192525},{"c":6.19,"h":6.19,"l":6.19,"n":36,"o":6.19,"t":"2026-09-22T20:00:00Z","v":569885,"vw":6.19},{"c":6.31,"h":6.31,"l":6.31,"n":3,"o":6.31,"t":"2026-09-22T21:15:00Z","v":840,"vw":6.31},{"c":6.065,"h":6.17,"l":6.065,"n":286,"o":6.17,"t":"2026-09-23T13:30:00Z","v":64530,"vw":6.099904},{"c":6.065,"h":6.065,"l":6.015,"n":687,"o":6.06,"t":"2026-09-23T13:45:00Z","v":97776,"vw":6.035326},{"c":6.095,"h":6.105,"l":6.065,"n":526,"o":6.065,"t":"2026-09-23T14:00:00Z","v":76454,"vw":6.07896},{"c":6.135,"h":6.135,"l":6.085,"n":592,"o":6.09,"t":"2026-09-23T14:15:00Z","v":43217,"vw":6.10214},{"c":6.115,"h":6.16,"l":6.11,"n":933,"o":6.135,"t":"2026-09-23T14:30:00Z","v":66427,"vw":6.136281},{"c":6.115,"h":6.145,"l":6.105,"n":568,"o":6.115,"t":"2026-09-23T14:45:00Z","v":47804,"vw":6.124856},{"c":6.135,"h":6.135,"l":6.1,"n":421,"o":6.115,"t":"2026-09-23T15:00:00Z","v":24907,"vw":6.114071},{"c":6.15,"h":6.175,"l":6.125,"n":628,"o":6.135,"t":"2026-09-23T15:15:00Z","v":65727,"vw":6.153633},{"c":6.165,"h":6.17,"l":6.15,"n":524,"o":6.155,"t":"2026-09-23T15:30:00Z","v":25657,"vw":6.158527},{"c":6.155,"h":6.17,"l":6.15,"n":601,"o":6.165,"t":"2026-09-23T15:45:00Z","v":43441,"vw":6.159222},{"c":6.145,"h":6.155,"l":6.135,"n":665,"o":6.155,"t":"2026-09-23T16:00:00Z","v":48673,"vw":6.147732},{"c":6.135,"h":6.17,"l":6.12,"n":1287,"o":6.14,"t":"2026-09-23T16:15:00Z","v":216335,"vw":6.150426},{"c":6.135,"h":6.14,"l":6.11,"n":720,"o":6.135,"t":"2026-09-23T16:30:00Z","v":59143,"vw":6.129855},{"c":6.1108,"h":6.14,"l":6.11,"n":568,"o":6.14,"t":"2026-09-23T16:45:00Z","v":41064,"vw":6.127934},{"c":6.085,"h":6.115,"l":6.075,"n":630,"o":6.115,"t":"2026-09-23T17:00:00Z","v":55983,"vw":6.085025},{"c":6.085,"h":6.1,"l":6.075,"n":577,"o":6.08,"t":"2026-09-23T17:15:00Z","v":45342,"vw":6.086418},{"c":6.08,"h":6.09,"l":6.06,"n":698,"o":6.08,"t":"2026-09-23T17:30:00Z","v":63007,"vw":6.076033},{"c":6.075,"h":6.09,"l":6.065,"n":511,"o":6.085,"t":"2026-09-23T17:45:00Z","v":34505,"vw":6.073271},{"c":6.055,"h":6.075,"l":6.05,"n":596,"o":6.07,"t":"2026-09-23T18:00:00Z","v":52184,"vw":6.063283},{"c":6.03,"h":6.0609,"l":6.03,"n":575,"o":6.055,"t":"2026-09-23T18:15:00Z","v":63412,"vw":6.047634},{"c":6.055,"h":6.065,"l":6.02,"n":781,"o":6.03,"t":"2026-09-23T18:30:00Z","v":124251,"vw":6.040738},{"c":6.04,"h":6.055,"l":6.03,"n":602,"o":6.05,"t":"2026-09-23T18:45:00Z","v":51496,"vw":6.039651},{"c":6.025,"h":6.04,"l":6.01,"n":912,"o":6.04,"t":"2026-09-23T19:00:00Z","v":123332,"vw":6.026635},{"c":6.025,"h":6.035,"l":6.015,"n":932,"o":6.02,"t":"2026-09-23T19:15:00Z","v":79817,"vw":6.023756},{"c":6.045,"h":6.05,"l":6.015,"n":1235,"o":6.025,"t":"2026-09-23T19:30:00Z","v":161319,"vw":6.032429},{"c":6.07,"h":6.0975,"l":6.045,"n":3713,"o":6.045,"t":"2026-09-23T19:45:00Z","v":543348,"vw":6.071913},{"c":6.07,"h":6.07,"l":6.07,"n":26,"o":6.07,"t":"2026-09-23T20:00:00Z","v":344057,"vw":6.07},{"c":6,"h":6,"l":6,"n":9,"o":6,"t":"2026-09-24T11:30:00Z","v":200,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-09-24T11:45:00Z","v":700,"vw":6.01},{"c":6.02,"h":6.07,"l":6.02,"n":301,"o":6.03,"t":"2026-09-24T13:30:00Z","v":43806,"vw":6.041597},{"c":5.935,"h":6.01,"l":5.935,"n":674,"o":6.01,"t":"2026-09-24T13:45:00Z","v":100084,"vw":5.981911},{"c":5.975,"h":6,"l":5.935,"n":796,"o":5.935,"t":"2026-09-24T14:00:00Z","v":99494,"vw":5.972221},{"c":5.955,"h":5.99,"l":5.94,"n":783,"o":5.98,"t":"2026-09-24T14:15:00Z","v":71309,"vw":5.962102},{"c":5.945,"h":5.96,"l":5.94,"n":662,"o":5.955,"t":"2026-09-24T14:30:00Z","v":46356,"vw":5.949784},{"c":5.915,"h":5.94,"l":5.915,"n":566,"o":5.94,"t":"2026-09-24T14:45:00Z","v":56106,"vw":5.926746},{"c":5.8999,"h":5.925,"l":5.89,"n":993,"o":5.92,"t":"2026-09-24T15:00:00Z","v":212087,"vw":5.909632},{"c":5.895,"h":5.91,"l":5.88,"n":856,"o":5.8985,"t":"2026-09-24T15:15:00Z","v":101171,"vw":5.892242},{"c":5.915,"h":5.92,"l":5.89,"n":720,"o":5.9,"t":"2026-09-24T15:30:00Z","v":76257,"vw":5.906048},{"c":5.905,"h":5.92,"l":5.885,"n":947,"o":5.915,"t":"2026-09-24T15:45:00Z","v":134032,"vw":5.91114},{"c":5.865,"h":5.905,"l":5.86,"n":828,"o":5.9,"t":"2026-09-24T16:00:00Z","v":92529,"vw":5.878581},{"c":5.91,"h":5.965,"l":5.865,"n":1712,"o":5.87,"t":"2026-09-24T16:15:00Z","v":216438,"vw":5.919801},{"c":5.905,"h":5.925,"l":5.89,"n":1164,"o":5.905,"t":"2026-09-24T16:30:00Z","v":164547,"vw":5.908177},{"c":5.905,"h":5.91,"l":5.89,"n":506,"o":5.9099,"t":"2026-09-24T16:45:00Z","v":43090,"vw":5.898223},{"c":5.895,"h":5.92,"l":5.885,"n":662,"o":5.905,"t":"2026-09-24T17:00:00Z","v":71403,"vw":5.900784},{"c":5.88,"h":5.91,"l":5.88,"n":667,"o":5.895,"t":"2026-09-24T17:15:00Z","v":66089,"vw":5.89564},{"c":5.855,"h":5.89,"l":5.84,"n":1064,"o":5.88,"t":"2026-09-24T17:30:00Z","v":187499,"vw":5.86582},{"c":5.87,"h":5.875,"l":5.855,"n":577,"o":5.855,"t":"2026-09-24T17:45:00Z","v":60993,"vw":5.864614},{"c":5.855,"h":5.87,"l":5.84,"n":725,"o":5.865,"t":"2026-09-24T18:00:00Z","v":74761,"vw":5.858426},{"c":5.895,"h":5.915,"l":5.86,"n":828,"o":5.86,"t":"2026-09-24T18:15:00Z","v":97870,"vw":5.892533},{"c":5.875,"h":5.895,"l":5.865,"n":656,"o":5.89,"t":"2026-09-24T18:30:00Z","v":51244,"vw":5.882368},{"c":5.865,"h":5.88,"l":5.86,"n":681,"o":5.875,"t":"2026-09-24T18:45:00Z","v":53265,"vw":5.869709},{"c":5.86,"h":5.87,"l":5.8422,"n":820,"o":5.865,"t":"2026-09-24T19:00:00Z","v":72625,"vw":5.856971},{"c":5.865,"h":5.87,"l":5.855,"n":911,"o":5.865,"t":"2026-09-24T19:15:00Z","v":79108,"vw":5.864879},{"c":5.885,"h":5.9,"l":5.865,"n":1382,"o":5.865,"t":"2026-09-24T19:30:00Z","v":186720,"vw":5.878634},{"c":5.86,"h":5.895,"l":5.85,"n":3742,"o":5.885,"t":"2026-09-24T19:45:00Z","v":585417,"vw":5.877578},{"c":5.86,"h":5.86,"l":5.86,"n":23,"o":5.86,"t":"2026-09-24T20:00:00Z","v":412207,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-24T20:15:00Z","v":1100,"vw":5.85},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-25T11:15:00Z","v":250,"vw":5.92},{"c":5.83,"h":6.09,"l":5.815,"n":502,"o":6.01,"t":"2026-09-25T13:30:00Z","v":60789,"vw":5.856232},{"c":5.875,"h":5.885,"l":5.795,"n":1219,"o":5.835,"t":"2026-09-25T13:45:00Z","v":167464,"vw":5.836972},{"c":5.86,"h":5.89,"l":5.835,"n":926,"o":5.88,"t":"2026-09-25T14:00:00Z","v":95591,"vw":5.850699},{"c":5.855,"h":5.885,"l":5.845,"n":669,"o":5.865,"t":"2026-09-25T14:15:00Z","v":60615,"vw":5.866002},{"c":5.88,"h":5.885,"l":5.85,"n":952,"o":5.855,"t":"2026-09-25T14:30:00Z","v":110958,"vw":5.86908},{"c":5.885,"h":5.92,"l":5.87,"n":794,"o":5.885,"t":"2026-09-25T14:45:00Z","v":61550,"vw":5.894462},{"c":5.865,"h":5.905,"l":5.865,"n":701,"o":5.885,"t":"2026-09-25T15:00:00Z","v":39352,"vw":5.889817},{"c":5.86,"h":5.89,"l":5.86,"n":726,"o":5.865,"t":"2026-09-25T15:15:00Z","v":54736,"vw":5.873253},{"c":5.85,"h":5.87,"l":5.84,"n":900,"o":5.865,"t":"2026-09-25T15:30:00Z","v":88035,"vw":5.855037},{"c":5.9,"h":5.9,"l":5.84,"n":988,"o":5.85,"t":"2026-09-25T15:45:00Z","v":85742,"vw":5.864264},{"c":5.91,"h":5.955,"l":5.9,"n":916,"o":5.9,"t":"2026-09-25T16:00:00Z","v":89117,"vw":5.93867},{"c":5.93,"h":5.93,"l":5.89,"n":971,"o":5.91,"t":"2026-09-25T16:15:00Z","v":95756,"vw":5.905361},{"c":5.925,"h":5.935,"l":5.905,"n":835,"o":5.925,"t":"2026-09-25T16:30:00Z","v":70554,"vw":5.923038},{"c":5.91,"h":5.92,"l":5.905,"n":626,"o":5.92,"t":"2026-09-25T16:45:00Z","v":46495,"vw":5.911783},{"c":5.935,"h":5.94,"l":5.9101,"n":674,"o":5.915,"t":"2026-09-25T17:00:00Z","v":54677,"vw":5.927167},{"c":5.93,"h":5.94,"l":5.9,"n":969,"o":5.935,"t":"2026-09-25T17:15:00Z","v":111945,"vw":5.925129},{"c":5.9,"h":5.93,"l":5.9,"n":907,"o":5.92,"t":"2026-09-25T17:30:00Z","v":74642,"vw":5.914502},{"c":5.905,"h":5.91,"l":5.885,"n":846,"o":5.905,"t":"2026-09-25T17:45:00Z","v":60480,"vw":5.895592},{"c":5.895,"h":5.91,"l":5.89,"n":1016,"o":5.905,"t":"2026-09-25T18:00:00Z","v":89128,"vw":5.899791},{"c":5.895,"h":5.9,"l":5.89,"n":729,"o":5.89,"t":"2026-09-25T18:15:00Z","v":49213,"vw":5.893011},{"c":5.915,"h":5.915,"l":5.89,"n":980,"o":5.895,"t":"2026-09-25T18:30:00Z","v":97695,"vw":5.904094},{"c":5.905,"h":5.915,"l":5.9,"n":1004,"o":5.91,"t":"2026-09-25T18:45:00Z","v":96274,"vw":5.908134},{"c":5.9,"h":5.9191,"l":5.9,"n":823,"o":5.905,"t":"2026-09-25T19:00:00Z","v":82581,"vw":5.907052},{"c":5.85,"h":5.91,"l":5.85,"n":1745,"o":5.905,"t":"2026-09-25T19:15:00Z","v":215656,"vw":5.885943},{"c":5.87,"h":5.88,"l":5.84,"n":2783,"o":5.855,"t":"2026-09-25T19:30:00Z","v":373521,"vw":5.86444},{"c":5.87,"h":5.9,"l":5.835,"n":5960,"o":5.875,"t":"2026-09-25T19:45:00Z","v":944914,"vw":5.864812},{"c":5.86,"h":5.86,"l":5.86,"n":27,"o":5.86,"t":"2026-09-25T20:00:00Z","v":435755,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-28T08:00:00Z","v":250,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-28T08:15:00Z","v":170,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-09-28T08:30:00Z","v":260,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-28T09:45:00Z","v":250,"vw":5.86},{"c":5.68,"h":5.78,"l":5.645,"n":991,"o":5.78,"t":"2026-09-28T13:30:00Z","v":168782,"vw":5.696543},{"c":5.695,"h":5.73,"l":5.65,"n":1948,"o":5.68,"t":"2026-09-28T13:45:00Z","v":396852,"vw":5.692592},{"c":5.795,"h":5.8,"l":5.69,"n":1558,"o":5.695,"t":"2026-09-28T14:00:00Z","v":255551,"vw":5.747189},{"c":5.785,"h":5.82,"l":5.77,"n":1440,"o":5.8,"t":"2026-09-28T14:15:00Z","v":239098,"vw":5.794996},{"c":5.775,"h":5.79,"l":5.76,"n":596,"o":5.785,"t":"2026-09-28T14:30:00Z","v":69474,"vw":5.775552},{"c":5.785,"h":5.8,"l":5.765,"n":880,"o":5.775,"t":"2026-09-28T14:45:00Z","v":130673,"vw":5.783069},{"c":5.745,"h":5.79,"l":5.745,"n":814,"o":5.79,"t":"2026-09-28T15:00:00Z","v":153437,"vw":5.761303},{"c":5.73,"h":5.75,"l":5.71,"n":1050,"o":5.74,"t":"2026-09-28T15:15:00Z","v":159749,"vw":5.735625},{"c":5.745,"h":5.76,"l":5.73,"n":852,"o":5.74,"t":"2026-09-28T15:30:00Z","v":119851,"vw":5.745554},{"c":5.755,"h":5.76,"l":5.74,"n":683,"o":5.745,"t":"2026-09-28T15:45:00Z","v":78841,"vw":5.74904},{"c":5.795,"h":5.8,"l":5.755,"n":1078,"o":5.755,"t":"2026-09-28T16:00:00Z","v":226246,"vw":5.780086},{"c":5.865,"h":5.875,"l":5.79,"n":1334,"o":5.795,"t":"2026-09-28T16:15:00Z","v":211081,"vw":5.825707},{"c":5.805,"h":5.875,"l":5.8,"n":751,"o":5.865,"t":"2026-09-28T16:30:00Z","v":85305,"vw":5.835873},{"c":5.775,"h":5.81,"l":5.77,"n":972,"o":5.805,"t":"2026-09-28T16:45:00Z","v":125438,"vw":5.783917},{"c":5.84,"h":5.865,"l":5.77,"n":1777,"o":5.77,"t":"2026-09-28T17:00:00Z","v":282152,"vw":5.799154},{"c":5.825,"h":5.845,"l":5.82,"n":562,"o":5.835,"t":"2026-09-28T17:15:00Z","v":57095,"vw":5.830251},{"c":5.815,"h":5.83,"l":5.81,"n":654,"o":5.825,"t":"2026-09-28T17:30:00Z","v":94591,"vw":5.820093},{"c":5.83,"h":5.83,"l":5.815,"n":870,"o":5.815,"t":"2026-09-28T17:45:00Z","v":107988,"vw":5.82144},{"c":5.84,"h":5.84,"l":5.82,"n":849,"o":5.825,"t":"2026-09-28T18:00:00Z","v":101626,"vw":5.832157},{"c":5.835,"h":5.84,"l":5.83,"n":495,"o":5.835,"t":"2026-09-28T18:15:00Z","v":45319,"vw":5.835348},{"c":5.835,"h":5.84,"l":5.82,"n":970,"o":5.84,"t":"2026-09-28T18:30:00Z","v":111073,"vw":5.831682},{"c":5.81,"h":5.835,"l":5.81,"n":1108,"o":5.835,"t":"2026-09-28T18:45:00Z","v":121025,"vw":5.822058},{"c":5.785,"h":5.82,"l":5.77,"n":900,"o":5.815,"t":"2026-09-28T19:00:00Z","v":107424,"vw":5.790373},{"c":5.775,"h":5.785,"l":5.77,"n":791,"o":5.785,"t":"2026-09-28T19:15:00Z","v":88979,"vw":5.775969},{"c":5.8,"h":5.8,"l":5.77,"n":1558,"o":5.775,"t":"2026-09-28T19:30:00Z","v":185650,"vw":5.786702},{"c":5.78,"h":5.815,"l":5.7605,"n":4070,"o":5.795,"t":"2026-09-28T19:45:00Z","v":652395,"vw":5.787438},{"c":5.78,"h":5.78,"l":5.78,"n":42,"o":5.78,"t":"2026-09-28T20:00:00Z","v":521521,"vw":5.78},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-28T20:15:00Z","v":3000,"vw":5.76},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-09-29T08:00:00Z","v":672,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-29T12:30:00Z","v":277,"vw":5.8},{"c":5.826,"h":5.84,"l":5.71,"n":674,"o":5.78,"t":"2026-09-29T13:30:00Z","v":128448,"vw":5.796016},{"c":5.7704,"h":5.84,"l":5.77,"n":637,"o":5.82,"t":"2026-09-29T13:45:00Z","v":96024,"vw":5.812159},{"c":5.81,"h":5.855,"l":5.775,"n":1724,"o":5.775,"t":"2026-09-29T14:00:00Z","v":306073,"vw":5.826599},{"c":5.765,"h":5.82,"l":5.755,"n":938,"o":5.815,"t":"2026-09-29T14:15:00Z","v":104775,"vw":5.785879},{"c":5.775,"h":5.78,"l":5.745,"n":1063,"o":5.77,"t":"2026-09-29T14:30:00Z","v":128500,"vw":5.760558},{"c":5.72,"h":5.785,"l":5.72,"n":651,"o":5.78,"t":"2026-09-29T14:45:00Z","v":67772,"vw":5.762628},{"c":5.705,"h":5.7299,"l":5.695,"n":799,"o":5.7211,"t":"2026-09-29T15:00:00Z","v":70696,"vw":5.710104},{"c":5.705,"h":5.71,"l":5.695,"n":802,"o":5.705,"t":"2026-09-29T15:15:00Z","v":62928,"vw":5.703019},{"c":5.715,"h":5.73,"l":5.7,"n":870,"o":5.705,"t":"2026-09-29T15:30:00Z","v":88154,"vw":5.713366},{"c":5.725,"h":5.745,"l":5.71,"n":1016,"o":5.71,"t":"2026-09-29T15:45:00Z","v":103024,"vw":5.727295},{"c":5.705,"h":5.73,"l":5.7,"n":638,"o":5.73,"t":"2026-09-29T16:00:00Z","v":56444,"vw":5.723352},{"c":5.725,"h":5.745,"l":5.7,"n":1618,"o":5.705,"t":"2026-09-29T16:15:00Z","v":252240,"vw":5.724069},{"c":5.7,"h":5.725,"l":5.7,"n":613,"o":5.72,"t":"2026-09-29T16:30:00Z","v":46677,"vw":5.712757},{"c":5.68,"h":5.705,"l":5.68,"n":546,"o":5.705,"t":"2026-09-29T16:45:00Z","v":51012,"vw":5.687572},{"c":5.66,"h":5.68,"l":5.64,"n":820,"o":5.68,"t":"2026-09-29T17:00:00Z","v":97441,"vw":5.661755},{"c":5.665,"h":5.67,"l":5.65,"n":687,"o":5.665,"t":"2026-09-29T17:15:00Z","v":44160,"vw":5.661},{"c":5.685,"h":5.69,"l":5.66,"n":1303,"o":5.665,"t":"2026-09-29T17:30:00Z","v":150061,"vw":5.677146},{"c":5.685,"h":5.7,"l":5.675,"n":969,"o":5.685,"t":"2026-09-29T17:45:00Z","v":93205,"vw":5.690009},{"c":5.695,"h":5.74,"l":5.68,"n":1437,"o":5.685,"t":"2026-09-29T18:00:00Z","v":159218,"vw":5.707868},{"c":5.715,"h":5.72,"l":5.695,"n":873,"o":5.695,"t":"2026-09-29T18:15:00Z","v":66073,"vw":5.709527},{"c":5.7,"h":5.725,"l":5.675,"n":1395,"o":5.72,"t":"2026-09-29T18:30:00Z","v":219579,"vw":5.697619},{"c":5.7,"h":5.7,"l":5.68,"n":884,"o":5.695,"t":"2026-09-29T18:45:00Z","v":88717,"vw":5.692593},{"c":5.685,"h":5.71,"l":5.68,"n":977,"o":5.7,"t":"2026-09-29T19:00:00Z","v":93680,"vw":5.69398},{"c":5.675,"h":5.7,"l":5.67,"n":1309,"o":5.685,"t":"2026-09-29T19:15:00Z","v":155895,"vw":5.683861},{"c":5.69,"h":5.69,"l":5.67,"n":1432,"o":5.675,"t":"2026-09-29T19:30:00Z","v":180338,"vw":5.680231},{"c":5.64,"h":5.69,"l":5.61,"n":3512,"o":5.685,"t":"2026-09-29T19:45:00Z","v":727479,"vw":5.64322},{"c":5.64,"h":5.64,"l":5.64,"n":49,"o":5.64,"t":"2026-09-29T20:00:00Z","v":590985,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-30T13:15:00Z","v":2607,"vw":5.64},{"c":5.666,"h":5.69,"l":5.62,"n":676,"o":5.65,"t":"2026-09-30T13:30:00Z","v":97461,"vw":5.648983},{"c":5.675,"h":5.69,"l":5.655,"n":524,"o":5.66,"t":"2026-09-30T13:45:00Z","v":57348,"vw":5.674146},{"c":5.715,"h":5.765,"l":5.675,"n":1849,"o":5.68,"t":"2026-09-30T14:00:00Z","v":267001,"vw":5.711702},{"c":5.655,"h":5.72,"l":5.65,"n":1283,"o":5.715,"t":"2026-09-30T14:15:00Z","v":213428,"vw":5.701976},{"c":5.695,"h":5.72,"l":5.65,"n":1044,"o":5.655,"t":"2026-09-30T14:30:00Z","v":191386,"vw":5.694252},{"c":5.7,"h":5.73,"l":5.685,"n":1011,"o":5.695,"t":"2026-09-30T14:45:00Z","v":179584,"vw":5.7063},{"c":5.72,"h":5.73,"l":5.69,"n":758,"o":5.7,"t":"2026-09-30T15:00:00Z","v":91097,"vw":5.713636},{"c":5.72,"h":5.736,"l":5.7,"n":684,"o":5.73,"t":"2026-09-30T15:15:00Z","v":72819,"vw":5.720394},{"c":5.735,"h":5.74,"l":5.715,"n":727,"o":5.715,"t":"2026-09-30T15:30:00Z","v":86424,"vw":5.726922},{"c":5.68,"h":5.75,"l":5.68,"n":913,"o":5.735,"t":"2026-09-30T15:45:00Z","v":144669,"vw":5.724314},{"c":5.705,"h":5.71,"l":5.68,"n":638,"o":5.685,"t":"2026-09-30T16:00:00Z","v":64803,"vw":5.698377},{"c":5.72,"h":5.72,"l":5.7,"n":411,"o":5.705,"t":"2026-09-30T16:15:00Z","v":36540,"vw":5.7109},{"c":5.735,"h":5.735,"l":5.71,"n":484,"o":5.719,"t":"2026-09-30T16:30:00Z","v":44465,"vw":5.726013},{"c":5.73,"h":5.735,"l":5.71,"n":640,"o":5.735,"t":"2026-09-30T16:45:00Z","v":70465,"vw":5.725647},{"c":5.71,"h":5.73,"l":5.71,"n":440,"o":5.725,"t":"2026-09-30T17:00:00Z","v":60535,"vw":5.71868},{"c":5.715,"h":5.725,"l":5.7,"n":599,"o":5.72,"t":"2026-09-30T17:15:00Z","v":129048,"vw":5.71217},{"c":5.725,"h":5.73,"l":5.715,"n":586,"o":5.715,"t":"2026-09-30T17:30:00Z","v":59579,"vw":5.724318},{"c":5.715,"h":5.73,"l":5.71,"n":497,"o":5.725,"t":"2026-09-30T17:45:00Z","v":47729,"vw":5.718716},{"c":5.715,"h":5.74,"l":5.71,"n":599,"o":5.715,"t":"2026-09-30T18:00:00Z","v":61587,"vw":5.725508},{"c":5.685,"h":5.725,"l":5.675,"n":627,"o":5.715,"t":"2026-09-30T18:15:00Z","v":95037,"vw":5.707208},{"c":5.705,"h":5.72,"l":5.68,"n":879,"o":5.685,"t":"2026-09-30T18:30:00Z","v":148716,"vw":5.69617},{"c":5.74,"h":5.74,"l":5.705,"n":765,"o":5.705,"t":"2026-09-30T18:45:00Z","v":154033,"vw":5.717187},{"c":5.695,"h":5.745,"l":5.68,"n":838,"o":5.74,"t":"2026-09-30T19:00:00Z","v":133175,"vw":5.709308},{"c":5.7,"h":5.715,"l":5.685,"n":997,"o":5.695,"t":"2026-09-30T19:15:00Z","v":176532,"vw":5.699371},{"c":5.675,"h":5.7,"l":5.675,"n":1363,"o":5.695,"t":"2026-09-30T19:30:00Z","v":171931,"vw":5.686965},{"c":5.66,"h":5.685,"l":5.645,"n":3778,"o":5.675,"t":"2026-09-30T19:45:00Z","v":580580,"vw":5.661874},{"c":5.67,"h":5.67,"l":5.65,"n":56,"o":5.65,"t":"2026-09-30T20:00:00Z","v":663435,"vw":5.650092},{"c":5.75,"h":5.75,"l":5.73,"n":5,"o":5.73,"t":"2026-09-30T23:00:00Z","v":1003,"vw":5.741911},{"c":5.62,"h":5.62,"l":5.62,"n":8,"o":5.62,"t":"2026-10-01T13:00:00Z","v":245,"vw":5.62},{"c":5.59,"h":5.71,"l":5.55,"n":743,"o":5.65,"t":"2026-10-01T13:30:00Z","v":141418,"vw":5.590376},{"c":5.66,"h":5.69,"l":5.58,"n":1091,"o":5.585,"t":"2026-10-01T13:45:00Z","v":122858,"vw":5.649122},{"c":5.68,"h":5.68,"l":5.625,"n":958,"o":5.665,"t":"2026-10-01T14:00:00Z","v":128608,"vw":5.658622},{"c":5.645,"h":5.685,"l":5.64,"n":816,"o":5.675,"t":"2026-10-01T14:15:00Z","v":135394,"vw":5.669433},{"c":5.675,"h":5.68,"l":5.63,"n":784,"o":5.64,"t":"2026-10-01T14:30:00Z","v":93155,"vw":5.657416},{"c":5.62,"h":5.68,"l":5.6,"n":804,"o":5.675,"t":"2026-10-01T14:45:00Z","v":79999,"vw":5.632724},{"c":5.585,"h":5.625,"l":5.58,"n":703,"o":5.625,"t":"2026-10-01T15:00:00Z","v":56886,"vw":5.59573},{"c":5.52,"h":5.595,"l":5.505,"n":1459,"o":5.585,"t":"2026-10-01T15:15:00Z","v":188225,"vw":5.539832},{"c":5.575,"h":5.595,"l":5.515,"n":1098,"o":5.515,"t":"2026-10-01T15:30:00Z","v":142961,"vw":5.549853},{"c":5.63,"h":5.63,"l":5.5701,"n":797,"o":5.575,"t":"2026-10-01T15:45:00Z","v":91789,"vw":5.598357},{"c":5.65,"h":5.655,"l":5.615,"n":824,"o":5.63,"t":"2026-10-01T16:00:00Z","v":82597,"vw":5.63792},{"c":5.655,"h":5.66,"l":5.635,"n":840,"o":5.645,"t":"2026-10-01T16:15:00Z","v":92532,"vw":5.645858},{"c":5.69,"h":5.695,"l":5.65,"n":665,"o":5.655,"t":"2026-10-01T16:30:00Z","v":57532,"vw":5.673242},{"c":5.685,"h":5.705,"l":5.665,"n":752,"o":5.69,"t":"2026-10-01T16:45:00Z","v":82489,"vw":5.686325},{"c":5.665,"h":5.705,"l":5.665,"n":715,"o":5.69,"t":"2026-10-01T17:00:00Z","v":56909,"vw":5.686898},{"c":5.685,"h":5.6899,"l":5.66,"n":824,"o":5.66,"t":"2026-10-01T17:15:00Z","v":80100,"vw":5.676006},{"c":5.7,"h":5.71,"l":5.685,"n":1079,"o":5.69,"t":"2026-10-01T17:30:00Z","v":97551,"vw":5.696718},{"c":5.68,"h":5.7,"l":5.6737,"n":900,"o":5.7,"t":"2026-10-01T17:45:00Z","v":144068,"vw":5.68599},{"c":5.67,"h":5.68,"l":5.655,"n":879,"o":5.675,"t":"2026-10-01T18:00:00Z","v":103867,"vw":5.668467},{"c":5.655,"h":5.69,"l":5.655,"n":1120,"o":5.67,"t":"2026-10-01T18:15:00Z","v":201991,"vw":5.67475},{"c":5.675,"h":5.68,"l":5.65,"n":700,"o":5.655,"t":"2026-10-01T18:30:00Z","v":55135,"vw":5.668207},{"c":5.695,"h":5.695,"l":5.675,"n":802,"o":5.68,"t":"2026-10-01T18:45:00Z","v":78638,"vw":5.684285},{"c":5.695,"h":5.7,"l":5.6802,"n":1052,"o":5.695,"t":"2026-10-01T19:00:00Z","v":103828,"vw":5.692067},{"c":5.67,"h":5.7,"l":5.664,"n":906,"o":5.695,"t":"2026-10-01T19:15:00Z","v":86409,"vw":5.682552},{"c":5.655,"h":5.685,"l":5.645,"n":1410,"o":5.665,"t":"2026-10-01T19:30:00Z","v":168936,"vw":5.667033},{"c":5.66,"h":5.68,"l":5.64,"n":3586,"o":5.655,"t":"2026-10-01T19:45:00Z","v":573453,"vw":5.657978},{"c":5.65,"h":5.65,"l":5.65,"n":44,"o":5.65,"t":"2026-10-01T20:00:00Z","v":503342,"vw":5.65},{"c":5.78,"h":5.78,"l":5.78,"n":11,"o":5.78,"t":"2026-10-02T11:30:00Z","v":173,"vw":5.78},{"c":5.644,"h":5.78,"l":5.62,"n":737,"o":5.75,"t":"2026-10-02T13:30:00Z","v":103965,"vw":5.677257},{"c":5.65,"h":5.72,"l":5.645,"n":843,"o":5.645,"t":"2026-10-02T13:45:00Z","v":81794,"vw":5.689433},{"c":5.73,"h":5.735,"l":5.63,"n":1041,"o":5.65,"t":"2026-10-02T14:00:00Z","v":94544,"vw":5.700529},{"c":5.715,"h":5.735,"l":5.69,"n":658,"o":5.725,"t":"2026-10-02T14:15:00Z","v":46508,"vw":5.708681},{"c":5.725,"h":5.74,"l":5.7,"n":638,"o":5.715,"t":"2026-10-02T14:30:00Z","v":45263,"vw":5.719686},{"c":5.69,"h":5.735,"l":5.685,"n":746,"o":5.725,"t":"2026-10-02T14:45:00Z","v":54800,"vw":5.708377},{"c":5.605,"h":5.695,"l":5.605,"n":765,"o":5.695,"t":"2026-10-02T15:00:00Z","v":63474,"vw":5.64332},{"c":5.6,"h":5.616,"l":5.555,"n":900,"o":5.61,"t":"2026-10-02T15:15:00Z","v":83123,"vw":5.58053},{"c":5.625,"h":5.645,"l":5.595,"n":651,"o":5.6,"t":"2026-10-02T15:30:00Z","v":45176,"vw":5.625392},{"c":5.64,"h":5.65,"l":5.62,"n":567,"o":5.625,"t":"2026-10-02T15:45:00Z","v":34893,"vw":5.635241},{"c":5.64,"h":5.65,"l":5.635,"n":526,"o":5.645,"t":"2026-10-02T16:00:00Z","v":32751,"vw":5.642684},{"c":5.625,"h":5.645,"l":5.62,"n":500,"o":5.645,"t":"2026-10-02T16:15:00Z","v":24032,"vw":5.633887},{"c":5.66,"h":5.66,"l":5.624,"n":564,"o":5.625,"t":"2026-10-02T16:30:00Z","v":46643,"vw":5.638915},{"c":5.675,"h":5.69,"l":5.655,"n":601,"o":5.655,"t":"2026-10-02T16:45:00Z","v":43926,"vw":5.675085},{"c":5.67,"h":5.69,"l":5.665,"n":516,"o":5.68,"t":"2026-10-02T17:00:00Z","v":28119,"vw":5.676736},{"c":5.65,"h":5.675,"l":5.6401,"n":734,"o":5.665,"t":"2026-10-02T17:15:00Z","v":117498,"vw":5.654141},{"c":5.65,"h":5.66,"l":5.64,"n":664,"o":5.65,"t":"2026-10-02T17:30:00Z","v":75896,"vw":5.648301},{"c":5.645,"h":5.66,"l":5.645,"n":528,"o":5.65,"t":"2026-10-02T17:45:00Z","v":44632,"vw":5.653032},{"c":5.645,"h":5.65,"l":5.635,"n":385,"o":5.645,"t":"2026-10-02T18:00:00Z","v":40979,"vw":5.643002},{"c":5.635,"h":5.645,"l":5.63,"n":747,"o":5.645,"t":"2026-10-02T18:15:00Z","v":75935,"vw":5.639642},{"c":5.635,"h":5.64,"l":5.63,"n":557,"o":5.635,"t":"2026-10-02T18:30:00Z","v":45237,"vw":5.635482},{"c":5.645,"h":5.65,"l":5.63,"n":718,"o":5.64,"t":"2026-10-02T18:45:00Z","v":66059,"vw":5.637116},{"c":5.63,"h":5.65,"l":5.63,"n":795,"o":5.645,"t":"2026-10-02T19:00:00Z","v":94684,"vw":5.641591},{"c":5.615,"h":5.64,"l":5.61,"n":1101,"o":5.64,"t":"2026-10-02T19:15:00Z","v":197260,"vw":5.627173},{"c":5.615,"h":5.625,"l":5.6,"n":1374,"o":5.615,"t":"2026-10-02T19:30:00Z","v":199920,"vw":5.614419},{"c":5.595,"h":5.62,"l":5.58,"n":3372,"o":5.615,"t":"2026-10-02T19:45:00Z","v":563894,"vw":5.60042},{"c":5.6,"h":5.6,"l":5.6,"n":37,"o":5.6,"t":"2026-10-02T20:00:00Z","v":514373,"vw":5.6},{"c":5.51,"h":5.56,"l":5.48,"n":43,"o":5.53,"t":"2026-10-05T08:00:00Z","v":83409,"vw":5.526512},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-05T08:15:00Z","v":106,"vw":5.55},{"c":5.4,"h":5.45,"l":5.39,"n":18,"o":5.45,"t":"2026-10-05T09:45:00Z","v":23608,"vw":5.407365},{"c":5.47,"h":5.53,"l":5.42,"n":33,"o":5.53,"t":"2026-10-05T10:00:00Z","v":7627,"vw":5.466854},{"c":5.42,"h":5.5,"l":5.4,"n":10,"o":5.5,"t":"2026-10-05T10:15:00Z","v":1978,"vw":5.428877},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-05T10:30:00Z","v":100,"vw":5.41},{"c":5.44,"h":5.44,"l":5.38,"n":3,"o":5.39,"t":"2026-10-05T10:45:00Z","v":300,"vw":5.403333},{"c":5.41,"h":5.5199,"l":5.41,"n":15,"o":5.5,"t":"2026-10-05T11:00:00Z","v":3766,"vw":5.464906},{"c":5.41,"h":5.41,"l":5.4081,"n":3,"o":5.4081,"t":"2026-10-05T11:45:00Z","v":334,"vw":5.408754},{"c":5.45,"h":5.45,"l":5.45,"n":7,"o":5.45,"t":"2026-10-05T12:00:00Z","v":417,"vw":5.45},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-05T12:30:00Z","v":100,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-05T12:45:00Z","v":150,"vw":5.43},{"c":5.4,"h":5.43,"l":5.4,"n":12,"o":5.43,"t":"2026-10-05T13:00:00Z","v":4150,"vw":5.409753},{"c":5.37,"h":5.4,"l":5.35,"n":9,"o":5.35,"t":"2026-10-05T13:15:00Z","v":1530,"vw":5.363814},{"c":5.38,"h":5.45,"l":5.31,"n":648,"o":5.37,"t":"2026-10-05T13:30:00Z","v":186144,"vw":5.3477},{"c":5.3158,"h":5.39,"l":5.3,"n":921,"o":5.38,"t":"2026-10-05T13:45:00Z","v":134777,"vw":5.343329},{"c":5.445,"h":5.475,"l":5.315,"n":1140,"o":5.315,"t":"2026-10-05T14:00:00Z","v":175735,"vw":5.39734},{"c":5.435,"h":5.47,"l":5.435,"n":561,"o":5.445,"t":"2026-10-05T14:15:00Z","v":66432,"vw":5.453766},{"c":5.445,"h":5.455,"l":5.4,"n":619,"o":5.435,"t":"2026-10-05T14:30:00Z","v":66926,"vw":5.427498},{"c":5.425,"h":5.47,"l":5.425,"n":694,"o":5.45,"t":"2026-10-05T14:45:00Z","v":74277,"vw":5.451183},{"c":5.445,"h":5.445,"l":5.42,"n":536,"o":5.425,"t":"2026-10-05T15:00:00Z","v":79826,"vw":5.432739},{"c":5.48,"h":5.48,"l":5.445,"n":516,"o":5.445,"t":"2026-10-05T15:15:00Z","v":46250,"vw":5.458578},{"c":5.475,"h":5.49,"l":5.47,"n":781,"o":5.475,"t":"2026-10-05T15:30:00Z","v":115159,"vw":5.47781},{"c":5.475,"h":5.48,"l":5.455,"n":409,"o":5.47,"t":"2026-10-05T15:45:00Z","v":36221,"vw":5.468875},{"c":5.465,"h":5.485,"l":5.46,"n":587,"o":5.47,"t":"2026-10-05T16:00:00Z","v":62914,"vw":5.473459},{"c":5.475,"h":5.48,"l":5.46,"n":839,"o":5.465,"t":"2026-10-05T16:15:00Z","v":109587,"vw":5.470946},{"c":5.49,"h":5.49,"l":5.4708,"n":698,"o":5.475,"t":"2026-10-05T16:30:00Z","v":95905,"vw":5.47951},{"c":5.51,"h":5.51,"l":5.485,"n":520,"o":5.485,"t":"2026-10-05T16:45:00Z","v":74383,"vw":5.4967},{"c":5.5,"h":5.51,"l":5.49,"n":519,"o":5.51,"t":"2026-10-05T17:00:00Z","v":68931,"vw":5.496752},{"c":5.52,"h":5.52,"l":5.485,"n":666,"o":5.49,"t":"2026-10-05T17:15:00Z","v":104900,"vw":5.49556},{"c":5.535,"h":5.54,"l":5.5109,"n":886,"o":5.515,"t":"2026-10-05T17:30:00Z","v":170788,"vw":5.526924},{"c":5.56,"h":5.56,"l":5.535,"n":608,"o":5.535,"t":"2026-10-05T17:45:00Z","v":67841,"vw":5.546012},{"c":5.545,"h":5.565,"l":5.53,"n":748,"o":5.559,"t":"2026-10-05T18:00:00Z","v":117112,"vw":5.552051},{"c":5.56,"h":5.56,"l":5.54,"n":519,"o":5.545,"t":"2026-10-05T18:15:00Z","v":45307,"vw":5.551744},{"c":5.54,"h":5.56,"l":5.54,"n":603,"o":5.55,"t":"2026-10-05T18:30:00Z","v":63297,"vw":5.548755},{"c":5.555,"h":5.56,"l":5.535,"n":700,"o":5.545,"t":"2026-10-05T18:45:00Z","v":70336,"vw":5.54293},{"c":5.57,"h":5.58,"l":5.555,"n":947,"o":5.555,"t":"2026-10-05T19:00:00Z","v":127692,"vw":5.56807},{"c":5.54,"h":5.58,"l":5.54,"n":1036,"o":5.57,"t":"2026-10-05T19:15:00Z","v":232834,"vw":5.565339},{"c":5.535,"h":5.55,"l":5.515,"n":1427,"o":5.54,"t":"2026-10-05T19:30:00Z","v":244591,"vw":5.530103},{"c":5.57,"h":5.59,"l":5.505,"n":4523,"o":5.53,"t":"2026-10-05T19:45:00Z","v":1072589,"vw":5.550033},{"c":5.5664,"h":5.58,"l":5.5664,"n":58,"o":5.57,"t":"2026-10-05T20:00:00Z","v":718767,"vw":5.56968},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-05T21:45:00Z","v":899,"vw":5.6},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-06T11:15:00Z","v":400,"vw":5.69},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-06T13:00:00Z","v":224,"vw":5.61},{"c":5.595,"h":5.67,"l":5.565,"n":564,"o":5.62,"t":"2026-10-06T13:30:00Z","v":78945,"vw":5.615238},{"c":5.615,"h":5.63,"l":5.58,"n":708,"o":5.595,"t":"2026-10-06T13:45:00Z","v":113776,"vw":5.601751},{"c":5.635,"h":5.655,"l":5.6,"n":959,"o":5.615,"t":"2026-10-06T14:00:00Z","v":95902,"vw":5.63423},{"c":5.625,"h":5.65,"l":5.6,"n":815,"o":5.635,"t":"2026-10-06T14:15:00Z","v":71239,"vw":5.626321},{"c":5.635,"h":5.655,"l":5.63,"n":630,"o":5.63,"t":"2026-10-06T14:30:00Z","v":54639,"vw":5.642644},{"c":5.675,"h":5.68,"l":5.635,"n":745,"o":5.635,"t":"2026-10-06T14:45:00Z","v":70765,"vw":5.655927},{"c":5.69,"h":5.7,"l":5.67,"n":757,"o":5.675,"t":"2026-10-06T15:00:00Z","v":60377,"vw":5.683208},{"c":5.695,"h":5.7,"l":5.675,"n":651,"o":5.685,"t":"2026-10-06T15:15:00Z","v":73087,"vw":5.684839},{"c":5.705,"h":5.71,"l":5.685,"n":662,"o":5.69,"t":"2026-10-06T15:30:00Z","v":61942,"vw":5.695665},{"c":5.725,"h":5.7267,"l":5.705,"n":616,"o":5.705,"t":"2026-10-06T15:45:00Z","v":47194,"vw":5.711742},{"c":5.735,"h":5.74,"l":5.72,"n":510,"o":5.725,"t":"2026-10-06T16:00:00Z","v":42393,"vw":5.731129},{"c":5.735,"h":5.75,"l":5.72,"n":825,"o":5.735,"t":"2026-10-06T16:15:00Z","v":99534,"vw":5.732241},{"c":5.74,"h":5.75,"l":5.735,"n":551,"o":5.735,"t":"2026-10-06T16:30:00Z","v":46354,"vw":5.739917},{"c":5.735,"h":5.75,"l":5.725,"n":699,"o":5.74,"t":"2026-10-06T16:45:00Z","v":58727,"vw":5.732065},{"c":5.71,"h":5.735,"l":5.705,"n":711,"o":5.73,"t":"2026-10-06T17:00:00Z","v":58843,"vw":5.723097},{"c":5.715,"h":5.74,"l":5.705,"n":1127,"o":5.705,"t":"2026-10-06T17:15:00Z","v":123935,"vw":5.721774},{"c":5.709,"h":5.745,"l":5.7,"n":1226,"o":5.71,"t":"2026-10-06T17:30:00Z","v":147300,"vw":5.721571},{"c":5.715,"h":5.73,"l":5.69,"n":1285,"o":5.709,"t":"2026-10-06T17:45:00Z","v":174506,"vw":5.709436},{"c":5.715,"h":5.73,"l":5.705,"n":852,"o":5.715,"t":"2026-10-06T18:00:00Z","v":90506,"vw":5.714778},{"c":5.695,"h":5.72,"l":5.685,"n":1431,"o":5.715,"t":"2026-10-06T18:15:00Z","v":198116,"vw":5.698742},{"c":5.73,"h":5.73,"l":5.694,"n":745,"o":5.695,"t":"2026-10-06T18:30:00Z","v":89607,"vw":5.707278},{"c":5.73,"h":5.74,"l":5.72,"n":750,"o":5.725,"t":"2026-10-06T18:45:00Z","v":66774,"vw":5.729952},{"c":5.6942,"h":5.735,"l":5.6942,"n":1028,"o":5.735,"t":"2026-10-06T19:00:00Z","v":114471,"vw":5.716512},{"c":5.725,"h":5.74,"l":5.68,"n":1944,"o":5.695,"t":"2026-10-06T19:15:00Z","v":309676,"vw":5.709535},{"c":5.731,"h":5.74,"l":5.7209,"n":1529,"o":5.73,"t":"2026-10-06T19:30:00Z","v":165942,"vw":5.731641},{"c":5.75,"h":5.77,"l":5.73,"n":3732,"o":5.73,"t":"2026-10-06T19:45:00Z","v":594203,"vw":5.747298},{"c":5.75,"h":5.75,"l":5.75,"n":40,"o":5.75,"t":"2026-10-06T20:00:00Z","v":486855,"vw":5.75},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-06T21:15:00Z","v":100,"vw":5.77},{"c":5.72,"h":5.72,"l":5.72,"n":8,"o":5.72,"t":"2026-10-07T08:30:00Z","v":300,"vw":5.72},{"c":5.665,"h":5.69,"l":5.625,"n":584,"o":5.67,"t":"2026-10-07T13:30:00Z","v":79215,"vw":5.657856},{"c":5.685,"h":5.71,"l":5.655,"n":477,"o":5.665,"t":"2026-10-07T13:45:00Z","v":47447,"vw":5.690908},{"c":5.705,"h":5.74,"l":5.685,"n":849,"o":5.685,"t":"2026-10-07T14:00:00Z","v":69396,"vw":5.717171},{"c":5.715,"h":5.74,"l":5.71,"n":679,"o":5.71,"t":"2026-10-07T14:15:00Z","v":55592,"vw":5.720938},{"c":5.71,"h":5.75,"l":5.705,"n":645,"o":5.715,"t":"2026-10-07T14:30:00Z","v":58237,"vw":5.727934},{"c":5.705,"h":5.73,"l":5.7,"n":595,"o":5.715,"t":"2026-10-07T14:45:00Z","v":71098,"vw":5.714451},{"c":5.68,"h":5.71,"l":5.67,"n":797,"o":5.705,"t":"2026-10-07T15:00:00Z","v":85898,"vw":5.689762},{"c":5.695,"h":5.72,"l":5.66,"n":1267,"o":5.685,"t":"2026-10-07T15:15:00Z","v":254775,"vw":5.697115},{"c":5.695,"h":5.715,"l":5.685,"n":777,"o":5.695,"t":"2026-10-07T15:30:00Z","v":94881,"vw":5.699285},{"c":5.705,"h":5.71,"l":5.69,"n":544,"o":5.695,"t":"2026-10-07T15:45:00Z","v":86897,"vw":5.699223},{"c":5.71,"h":5.72,"l":5.701,"n":507,"o":5.705,"t":"2026-10-07T16:00:00Z","v":51973,"vw":5.709582},{"c":5.74,"h":5.74,"l":5.71,"n":701,"o":5.715,"t":"2026-10-07T16:15:00Z","v":78525,"vw":5.722265},{"c":5.76,"h":5.78,"l":5.73,"n":1107,"o":5.735,"t":"2026-10-07T16:30:00Z","v":180364,"vw":5.754336},{"c":5.775,"h":5.78,"l":5.755,"n":654,"o":5.755,"t":"2026-10-07T16:45:00Z","v":63926,"vw":5.773321},{"c":5.795,"h":5.795,"l":5.77,"n":816,"o":5.77,"t":"2026-10-07T17:00:00Z","v":137107,"vw":5.784376},{"c":5.785,"h":5.8,"l":5.78,"n":604,"o":5.795,"t":"2026-10-07T17:15:00Z","v":62922,"vw":5.790739},{"c":5.795,"h":5.8,"l":5.77,"n":753,"o":5.78,"t":"2026-10-07T17:30:00Z","v":69039,"vw":5.781634},{"c":5.76,"h":5.795,"l":5.76,"n":823,"o":5.795,"t":"2026-10-07T17:45:00Z","v":94077,"vw":5.778557},{"c":5.745,"h":5.775,"l":5.74,"n":792,"o":5.76,"t":"2026-10-07T18:00:00Z","v":87833,"vw":5.761204},{"c":5.765,"h":5.77,"l":5.74,"n":730,"o":5.74,"t":"2026-10-07T18:15:00Z","v":76577,"vw":5.756671},{"c":5.755,"h":5.77,"l":5.75,"n":752,"o":5.765,"t":"2026-10-07T18:30:00Z","v":70751,"vw":5.759801},{"c":5.745,"h":5.765,"l":5.74,"n":1073,"o":5.755,"t":"2026-10-07T18:45:00Z","v":123013,"vw":5.754494},{"c":5.78,"h":5.79,"l":5.74,"n":1274,"o":5.74,"t":"2026-10-07T19:00:00Z","v":171356,"vw":5.764196},{"c":5.805,"h":5.8158,"l":5.775,"n":1317,"o":5.785,"t":"2026-10-07T19:15:00Z","v":160832,"vw":5.795442},{"c":5.795,"h":5.83,"l":5.79,"n":1735,"o":5.805,"t":"2026-10-07T19:30:00Z","v":186910,"vw":5.813625},{"c":5.785,"h":5.82,"l":5.76,"n":3733,"o":5.8,"t":"2026-10-07T19:45:00Z","v":564908,"vw":5.78585},{"c":5.78,"h":5.78,"l":5.78,"n":44,"o":5.78,"t":"2026-10-07T20:00:00Z","v":1053741,"vw":5.78},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-07T22:45:00Z","v":215,"vw":5.67},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-07T23:00:00Z","v":100,"vw":5.89},{"c":5.76,"h":5.76,"l":5.76,"n":11,"o":5.76,"t":"2026-10-08T08:00:00Z","v":110,"vw":5.76},{"c":5.69,"h":5.8676,"l":5.69,"n":3,"o":5.8676,"t":"2026-10-08T11:00:00Z","v":8333,"vw":5.7788},{"c":5.805,"h":5.83,"l":5.755,"n":288,"o":5.79,"t":"2026-10-08T13:30:00Z","v":60846,"vw":5.795472},{"c":5.8373,"h":5.8373,"l":5.81,"n":473,"o":5.81,"t":"2026-10-08T13:45:00Z","v":48039,"vw":5.819915},{"c":5.865,"h":5.87,"l":5.81,"n":912,"o":5.835,"t":"2026-10-08T14:00:00Z","v":114589,"vw":5.845145},{"c":5.855,"h":5.87,"l":5.85,"n":444,"o":5.865,"t":"2026-10-08T14:15:00Z","v":46411,"vw":5.860725},{"c":5.82,"h":5.865,"l":5.815,"n":520,"o":5.855,"t":"2026-10-08T14:30:00Z","v":45699,"vw":5.839526},{"c":5.765,"h":5.825,"l":5.76,"n":835,"o":5.825,"t":"2026-10-08T14:45:00Z","v":109726,"vw":5.794345},{"c":5.78,"h":5.8,"l":5.765,"n":801,"o":5.765,"t":"2026-10-08T15:00:00Z","v":96498,"vw":5.78593},{"c":5.765,"h":5.775,"l":5.76,"n":479,"o":5.775,"t":"2026-10-08T15:15:00Z","v":34283,"vw":5.767234},{"c":5.785,"h":5.785,"l":5.755,"n":675,"o":5.765,"t":"2026-10-08T15:30:00Z","v":60853,"vw":5.76895},{"c":5.795,"h":5.8,"l":5.785,"n":446,"o":5.785,"t":"2026-10-08T15:45:00Z","v":40227,"vw":5.788067},{"c":5.805,"h":5.82,"l":5.7913,"n":652,"o":5.795,"t":"2026-10-08T16:00:00Z","v":51396,"vw":5.807835},{"c":5.845,"h":5.88,"l":5.795,"n":1392,"o":5.8,"t":"2026-10-08T16:15:00Z","v":193796,"vw":5.837757},{"c":5.885,"h":5.89,"l":5.845,"n":936,"o":5.845,"t":"2026-10-08T16:30:00Z","v":102281,"vw":5.864801},{"c":5.935,"h":5.945,"l":5.87,"n":1230,"o":5.885,"t":"2026-10-08T16:45:00Z","v":119824,"vw":5.908183},{"c":5.935,"h":5.935,"l":5.895,"n":794,"o":5.935,"t":"2026-10-08T17:00:00Z","v":70398,"vw":5.918023},{"c":5.99,"h":6.005,"l":5.93,"n":1925,"o":5.93,"t":"2026-10-08T17:15:00Z","v":250060,"vw":5.974492},{"c":6.05,"h":6.05,"l":5.9825,"n":1735,"o":5.995,"t":"2026-10-08T17:30:00Z","v":182838,"vw":6.0172},{"c":6.05,"h":6.05,"l":6.01,"n":1253,"o":6.045,"t":"2026-10-08T17:45:00Z","v":173906,"vw":6.0313},{"c":6.085,"h":6.085,"l":6.03,"n":1434,"o":6.045,"t":"2026-10-08T18:00:00Z","v":178406,"vw":6.056072},{"c":6.155,"h":6.17,"l":6.08,"n":2177,"o":6.085,"t":"2026-10-08T18:15:00Z","v":316219,"vw":6.128798},{"c":6.125,"h":6.1788,"l":6.11,"n":1658,"o":6.155,"t":"2026-10-08T18:30:00Z","v":188119,"vw":6.138374},{"c":6.055,"h":6.1288,"l":6.05,"n":1301,"o":6.125,"t":"2026-10-08T18:45:00Z","v":134282,"vw":6.084444},{"c":6.105,"h":6.105,"l":6.025,"n":1223,"o":6.0561,"t":"2026-10-08T19:00:00Z","v":130381,"vw":6.068166},{"c":6.065,"h":6.105,"l":6.055,"n":1583,"o":6.105,"t":"2026-10-08T19:15:00Z","v":169639,"vw":6.077216},{"c":6.165,"h":6.19,"l":6.055,"n":3214,"o":6.065,"t":"2026-10-08T19:30:00Z","v":468149,"vw":6.127282},{"c":6.175,"h":6.195,"l":6.14,"n":5091,"o":6.165,"t":"2026-10-08T19:45:00Z","v":986552,"vw":6.164903},{"c":6.17,"h":6.17,"l":6.17,"n":44,"o":6.17,"t":"2026-10-08T20:00:00Z","v":1637945,"vw":6.17},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-08T21:15:00Z","v":223,"vw":6.08},{"c":6.2241,"h":6.2241,"l":6.2241,"n":1,"o":6.2241,"t":"2026-10-08T21:45:00Z","v":250,"vw":6.2241},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-09T12:45:00Z","v":746,"vw":6.13},{"c":6.185,"h":6.23,"l":6.135,"n":466,"o":6.19,"t":"2026-10-09T13:30:00Z","v":76538,"vw":6.191014},{"c":6.13,"h":6.19,"l":6.11,"n":638,"o":6.185,"t":"2026-10-09T13:45:00Z","v":71235,"vw":6.140424},{"c":6.095,"h":6.15,"l":6.09,"n":657,"o":6.13,"t":"2026-10-09T14:00:00Z","v":61968,"vw":6.133389},{"c":6.12,"h":6.13,"l":6.075,"n":580,"o":6.09,"t":"2026-10-09T14:15:00Z","v":68319,"vw":6.108494},{"c":6.11,"h":6.12,"l":6.08,"n":491,"o":6.115,"t":"2026-10-09T14:30:00Z","v":35682,"vw":6.099255},{"c":6.105,"h":6.12,"l":6.095,"n":541,"o":6.115,"t":"2026-10-09T14:45:00Z","v":39564,"vw":6.106344},{"c":6.105,"h":6.11,"l":6.085,"n":729,"o":6.105,"t":"2026-10-09T15:00:00Z","v":65573,"vw":6.096127},{"c":6.085,"h":6.115,"l":6.075,"n":447,"o":6.11,"t":"2026-10-09T15:15:00Z","v":43035,"vw":6.098064},{"c":6.075,"h":6.085,"l":6.07,"n":426,"o":6.08,"t":"2026-10-09T15:30:00Z","v":23210,"vw":6.077264},{"c":6.085,"h":6.085,"l":6.07,"n":465,"o":6.075,"t":"2026-10-09T15:45:00Z","v":24755,"vw":6.081675},{"c":6.025,"h":6.085,"l":6.01,"n":528,"o":6.085,"t":"2026-10-09T16:00:00Z","v":63896,"vw":6.056968},{"c":5.975,"h":6.025,"l":5.96,"n":951,"o":6.025,"t":"2026-10-09T16:15:00Z","v":105737,"vw":5.987537},{"c":5.975,"h":5.985,"l":5.954,"n":581,"o":5.975,"t":"2026-10-09T16:30:00Z","v":48269,"vw":5.972801},{"c":6.045,"h":6.05,"l":5.975,"n":1064,"o":5.98,"t":"2026-10-09T16:45:00Z","v":192706,"vw":5.993045},{"c":6.03,"h":6.05,"l":6.025,"n":493,"o":6.05,"t":"2026-10-09T17:00:00Z","v":45515,"vw":6.041371},{"c":6.025,"h":6.03,"l":6.02,"n":435,"o":6.025,"t":"2026-10-09T17:15:00Z","v":30325,"vw":6.024803},{"c":6.045,"h":6.05,"l":6.025,"n":522,"o":6.025,"t":"2026-10-09T17:30:00Z","v":47767,"vw":6.037554},{"c":6.075,"h":6.075,"l":6.0402,"n":583,"o":6.05,"t":"2026-10-09T17:45:00Z","v":53581,"vw":6.059187},{"c":6.055,"h":6.07,"l":6.04,"n":624,"o":6.07,"t":"2026-10-09T18:00:00Z","v":70615,"vw":6.0524},{"c":6.055,"h":6.06,"l":6.05,"n":378,"o":6.055,"t":"2026-10-09T18:15:00Z","v":28405,"vw":6.055298},{"c":6.055,"h":6.06,"l":6.045,"n":566,"o":6.055,"t":"2026-10-09T18:30:00Z","v":50092,"vw":6.053364},{"c":6.075,"h":6.085,"l":6.055,"n":810,"o":6.055,"t":"2026-10-09T18:45:00Z","v":84444,"vw":6.068384},{"c":6.085,"h":6.095,"l":6.075,"n":574,"o":6.08,"t":"2026-10-09T19:00:00Z","v":53478,"vw":6.08421},{"c":6.065,"h":6.09,"l":6.06,"n":1039,"o":6.09,"t":"2026-10-09T19:15:00Z","v":132149,"vw":6.073192},{"c":6.065,"h":6.075,"l":6.055,"n":999,"o":6.065,"t":"2026-10-09T19:30:00Z","v":100184,"vw":6.066774},{"c":6.085,"h":6.09,"l":6.055,"n":2924,"o":6.065,"t":"2026-10-09T19:45:00Z","v":471221,"vw":6.070632},{"c":6.08,"h":6.08,"l":6.08,"n":29,"o":6.08,"t":"2026-10-09T20:00:00Z","v":578979,"vw":6.08},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-12T08:00:00Z","v":500,"vw":6.08},{"c":6.075,"h":6.1,"l":6.03,"n":420,"o":6.03,"t":"2026-10-12T13:30:00Z","v":70058,"vw":6.057841},{"c":6.05,"h":6.075,"l":6.045,"n":416,"o":6.075,"t":"2026-10-12T13:45:00Z","v":31631,"vw":6.060216},{"c":6.095,"h":6.1,"l":6.045,"n":657,"o":6.05,"t":"2026-10-12T14:00:00Z","v":58334,"vw":6.075586},{"c":6.065,"h":6.095,"l":6.045,"n":792,"o":6.095,"t":"2026-10-12T14:15:00Z","v":138127,"vw":6.070443},{"c":6.055,"h":6.09,"l":6.03,"n":900,"o":6.065,"t":"2026-10-12T14:30:00Z","v":99469,"vw":6.058405},{"c":6.085,"h":6.095,"l":6.005,"n":1162,"o":6.055,"t":"2026-10-12T14:45:00Z","v":244872,"vw":6.050956},{"c":6.065,"h":6.095,"l":6.06,"n":945,"o":6.085,"t":"2026-10-12T15:00:00Z","v":235253,"vw":6.081271},{"c":6.04,"h":6.065,"l":6.025,"n":688,"o":6.065,"t":"2026-10-12T15:15:00Z","v":109394,"vw":6.038595},{"c":6.06,"h":6.06,"l":6.035,"n":462,"o":6.035,"t":"2026-10-12T15:30:00Z","v":38093,"vw":6.053397},{"c":6.035,"h":6.06,"l":6.025,"n":556,"o":6.06,"t":"2026-10-12T15:45:00Z","v":50702,"vw":6.04792},{"c":6.015,"h":6.04,"l":6.01,"n":414,"o":6.035,"t":"2026-10-12T16:00:00Z","v":31852,"vw":6.021512},{"c":6.035,"h":6.035,"l":6.01,"n":575,"o":6.015,"t":"2026-10-12T16:15:00Z","v":73132,"vw":6.019796},{"c":6.025,"h":6.035,"l":6.02,"n":403,"o":6.035,"t":"2026-10-12T16:30:00Z","v":34786,"vw":6.027288},{"c":6.065,"h":6.075,"l":6.025,"n":1004,"o":6.03,"t":"2026-10-12T16:45:00Z","v":145940,"vw":6.046928},{"c":6.055,"h":6.065,"l":6.04,"n":576,"o":6.065,"t":"2026-10-12T17:00:00Z","v":83749,"vw":6.055756},{"c":6.045,"h":6.06,"l":6.04,"n":732,"o":6.055,"t":"2026-10-12T17:15:00Z","v":110464,"vw":6.053426},{"c":6.07,"h":6.08,"l":6.045,"n":597,"o":6.045,"t":"2026-10-12T17:30:00Z","v":92504,"vw":6.063206},{"c":6.075,"h":6.08,"l":6.06,"n":484,"o":6.075,"t":"2026-10-12T17:45:00Z","v":49490,"vw":6.072237},{"c":6.065,"h":6.08,"l":6.065,"n":495,"o":6.075,"t":"2026-10-12T18:00:00Z","v":43143,"vw":6.074337},{"c":6.055,"h":6.07,"l":6.05,"n":481,"o":6.065,"t":"2026-10-12T18:15:00Z","v":58988,"vw":6.060917},{"c":6.025,"h":6.06,"l":6.025,"n":798,"o":6.055,"t":"2026-10-12T18:30:00Z","v":231090,"vw":6.045052},{"c":5.975,"h":6.04,"l":5.97,"n":1045,"o":6.03,"t":"2026-10-12T18:45:00Z","v":239679,"vw":6.013749},{"c":5.945,"h":5.975,"l":5.93,"n":883,"o":5.97,"t":"2026-10-12T19:00:00Z","v":125368,"vw":5.950623},{"c":5.95,"h":5.955,"l":5.935,"n":1129,"o":5.945,"t":"2026-10-12T19:15:00Z","v":147328,"vw":5.945501},{"c":5.935,"h":5.955,"l":5.93,"n":1431,"o":5.95,"t":"2026-10-12T19:30:00Z","v":196681,"vw":5.945502},{"c":5.92,"h":5.95,"l":5.905,"n":3277,"o":5.935,"t":"2026-10-12T19:45:00Z","v":589776,"vw":5.931557},{"c":5.92,"h":5.92,"l":5.92,"n":31,"o":5.92,"t":"2026-10-12T20:00:00Z","v":540212,"vw":5.92},{"c":5.92,"h":5.975,"l":5.92,"n":3,"o":5.975,"t":"2026-10-13T08:00:00Z","v":700,"vw":5.959286},{"c":6.025,"h":6.03,"l":5.98,"n":220,"o":6.01,"t":"2026-10-13T13:30:00Z","v":40286,"vw":6.0064},{"c":5.94,"h":6.04,"l":5.93,"n":273,"o":6.03,"t":"2026-10-13T13:45:00Z","v":27394,"vw":5.995315},{"c":5.945,"h":5.95,"l":5.875,"n":538,"o":5.93,"t":"2026-10-13T14:00:00Z","v":63137,"vw":5.916178},{"c":5.935,"h":5.945,"l":5.935,"n":226,"o":5.945,"t":"2026-10-13T14:15:00Z","v":15587,"vw":5.940528},{"c":5.905,"h":5.94,"l":5.905,"n":370,"o":5.935,"t":"2026-10-13T14:30:00Z","v":39616,"vw":5.91532},{"c":5.905,"h":5.915,"l":5.895,"n":522,"o":5.905,"t":"2026-10-13T14:45:00Z","v":62560,"vw":5.903789},{"c":5.895,"h":5.915,"l":5.895,"n":377,"o":5.905,"t":"2026-10-13T15:00:00Z","v":30959,"vw":5.907761},{"c":5.865,"h":5.895,"l":5.86,"n":573,"o":5.895,"t":"2026-10-13T15:15:00Z","v":69804,"vw":5.872536},{"c":5.865,"h":5.87,"l":5.86,"n":299,"o":5.865,"t":"2026-10-13T15:30:00Z","v":20343,"vw":5.865257},{"c":5.855,"h":5.86,"l":5.84,"n":383,"o":5.86,"t":"2026-10-13T15:45:00Z","v":61796,"vw":5.849651},{"c":5.855,"h":5.855,"l":5.835,"n":364,"o":5.855,"t":"2026-10-13T16:00:00Z","v":45779,"vw":5.84837},{"c":5.86,"h":5.87,"l":5.855,"n":307,"o":5.86,"t":"2026-10-13T16:15:00Z","v":23389,"vw":5.863344},{"c":5.885,"h":5.89,"l":5.86,"n":340,"o":5.865,"t":"2026-10-13T16:30:00Z","v":48260,"vw":5.875776},{"c":5.8899,"h":5.89,"l":5.88,"n":243,"o":5.89,"t":"2026-10-13T16:45:00Z","v":16489,"vw":5.884568},{"c":5.885,"h":5.885,"l":5.865,"n":357,"o":5.885,"t":"2026-10-13T17:00:00Z","v":44679,"vw":5.876486},{"c":5.875,"h":5.88,"l":5.865,"n":365,"o":5.88,"t":"2026-10-13T17:15:00Z","v":32688,"vw":5.872317},{"c":5.865,"h":5.88,"l":5.865,"n":401,"o":5.87,"t":"2026-10-13T17:30:00Z","v":34513,"vw":5.869785},{"c":5.865,"h":5.88,"l":5.86,"n":500,"o":5.865,"t":"2026-10-13T17:45:00Z","v":66335,"vw":5.873713},{"c":5.885,"h":5.915,"l":5.86,"n":602,"o":5.865,"t":"2026-10-13T18:00:00Z","v":55127,"vw":5.887478},{"c":5.885,"h":5.895,"l":5.875,"n":452,"o":5.885,"t":"2026-10-13T18:15:00Z","v":71825,"vw":5.886287},{"c":5.91,"h":5.91,"l":5.875,"n":714,"o":5.88,"t":"2026-10-13T18:30:00Z","v":90007,"vw":5.892628},{"c":5.935,"h":5.935,"l":5.905,"n":610,"o":5.905,"t":"2026-10-13T18:45:00Z","v":57784,"vw":5.921671},{"c":5.94,"h":5.95,"l":5.925,"n":651,"o":5.935,"t":"2026-10-13T19:00:00Z","v":75490,"vw":5.938657},{"c":5.92,"h":5.94,"l":5.92,"n":844,"o":5.935,"t":"2026-10-13T19:15:00Z","v":100288,"vw":5.931368},{"c":5.925,"h":5.94,"l":5.92,"n":959,"o":5.925,"t":"2026-10-13T19:30:00Z","v":131222,"vw":5.929238},{"c":5.89,"h":5.96,"l":5.88,"n":2608,"o":5.92,"t":"2026-10-13T19:45:00Z","v":404069,"vw":5.919756},{"c":5.9,"h":5.9,"l":5.9,"n":18,"o":5.9,"t":"2026-10-13T20:00:00Z","v":484352,"vw":5.9},{"c":5.9,"h":5.9,"l":5.89,"n":6,"o":5.9,"t":"2026-10-14T08:00:00Z","v":1470,"vw":5.898503},{"c":5.8,"h":5.85,"l":5.7,"n":210,"o":5.7,"t":"2026-10-14T13:30:00Z","v":35115,"vw":5.80781},{"c":5.785,"h":5.8,"l":5.765,"n":254,"o":5.8,"t":"2026-10-14T13:45:00Z","v":22152,"vw":5.782689},{"c":5.71,"h":5.785,"l":5.71,"n":558,"o":5.78,"t":"2026-10-14T14:00:00Z","v":60668,"vw":5.754908},{"c":5.72,"h":5.726,"l":5.705,"n":414,"o":5.715,"t":"2026-10-14T14:15:00Z","v":44147,"vw":5.716887},{"c":5.745,"h":5.76,"l":5.72,"n":514,"o":5.725,"t":"2026-10-14T14:30:00Z","v":76339,"vw":5.74001},{"c":5.765,"h":5.77,"l":5.745,"n":321,"o":5.75,"t":"2026-10-14T14:45:00Z","v":44415,"vw":5.760243},{"c":5.775,"h":5.775,"l":5.76,"n":499,"o":5.76,"t":"2026-10-14T15:00:00Z","v":57538,"vw":5.766475},{"c":5.75,"h":5.775,"l":5.745,"n":465,"o":5.775,"t":"2026-10-14T15:15:00Z","v":48057,"vw":5.757861},{"c":5.705,"h":5.75,"l":5.7,"n":524,"o":5.75,"t":"2026-10-14T15:30:00Z","v":51116,"vw":5.732126},{"c":5.705,"h":5.72,"l":5.6827,"n":618,"o":5.705,"t":"2026-10-14T15:45:00Z","v":115282,"vw":5.705932},{"c":5.72,"h":5.73,"l":5.705,"n":431,"o":5.705,"t":"2026-10-14T16:00:00Z","v":43052,"vw":5.725366},{"c":5.755,"h":5.765,"l":5.71,"n":701,"o":5.725,"t":"2026-10-14T16:15:00Z","v":101535,"vw":5.72785},{"c":5.735,"h":5.755,"l":5.73,"n":409,"o":5.75,"t":"2026-10-14T16:30:00Z","v":39184,"vw":5.741467},{"c":5.7399,"h":5.74,"l":5.73,"n":385,"o":5.735,"t":"2026-10-14T16:45:00Z","v":34330,"vw":5.734012},{"c":5.73,"h":5.745,"l":5.73,"n":261,"o":5.735,"t":"2026-10-14T17:00:00Z","v":20940,"vw":5.739418},{"c":5.725,"h":5.735,"l":5.72,"n":399,"o":5.735,"t":"2026-10-14T17:15:00Z","v":44460,"vw":5.728649},{"c":5.685,"h":5.725,"l":5.685,"n":622,"o":5.7203,"t":"2026-10-14T17:30:00Z","v":125865,"vw":5.706189},{"c":5.675,"h":5.69,"l":5.67,"n":360,"o":5.685,"t":"2026-10-14T17:45:00Z","v":52749,"vw":5.68005},{"c":5.695,"h":5.695,"l":5.66,"n":533,"o":5.675,"t":"2026-10-14T18:00:00Z","v":58549,"vw":5.675371},{"c":5.715,"h":5.72,"l":5.695,"n":351,"o":5.695,"t":"2026-10-14T18:15:00Z","v":33831,"vw":5.70964},{"c":5.705,"h":5.72,"l":5.7,"n":425,"o":5.72,"t":"2026-10-14T18:30:00Z","v":42117,"vw":5.707602},{"c":5.725,"h":5.73,"l":5.7,"n":430,"o":5.705,"t":"2026-10-14T18:45:00Z","v":54540,"vw":5.71271},{"c":5.71,"h":5.7288,"l":5.7,"n":503,"o":5.7288,"t":"2026-10-14T19:00:00Z","v":58117,"vw":5.710888},{"c":5.715,"h":5.73,"l":5.7,"n":578,"o":5.7001,"t":"2026-10-14T19:15:00Z","v":109842,"vw":5.712643},{"c":5.69,"h":5.725,"l":5.69,"n":717,"o":5.715,"t":"2026-10-14T19:30:00Z","v":98173,"vw":5.712124},{"c":5.75,"h":5.76,"l":5.6788,"n":2238,"o":5.695,"t":"2026-10-14T19:45:00Z","v":372588,"vw":5.726663},{"c":5.76,"h":5.76,"l":5.75,"n":21,"o":5.75,"t":"2026-10-14T20:00:00Z","v":480262,"vw":5.750012},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-14T20:30:00Z","v":500,"vw":5.75},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-15T08:00:00Z","v":452,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-15T11:15:00Z","v":100,"vw":5.8},{"c":5.6255,"h":5.6255,"l":5.6255,"n":2,"o":5.6255,"t":"2026-10-15T12:15:00Z","v":3326,"vw":5.6255},{"c":5.84,"h":5.91,"l":5.805,"n":655,"o":5.85,"t":"2026-10-15T13:30:00Z","v":115446,"vw":5.838424},{"c":5.94,"h":5.94,"l":5.815,"n":603,"o":5.835,"t":"2026-10-15T13:45:00Z","v":77036,"vw":5.872997},{"c":5.995,"h":5.995,"l":5.93,"n":778,"o":5.93,"t":"2026-10-15T14:00:00Z","v":76565,"vw":5.976681},{"c":5.955,"h":6.015,"l":5.955,"n":504,"o":6,"t":"2026-10-15T14:15:00Z","v":42580,"vw":5.980729},{"c":5.98,"h":6.02,"l":5.965,"n":513,"o":5.965,"t":"2026-10-15T14:30:00Z","v":57036,"vw":5.995615},{"c":5.995,"h":6,"l":5.96,"n":632,"o":5.99,"t":"2026-10-15T14:45:00Z","v":76403,"vw":5.981463},{"c":5.995,"h":6.015,"l":5.995,"n":766,"o":5.995,"t":"2026-10-15T15:00:00Z","v":80040,"vw":6.003099},{"c":5.975,"h":5.995,"l":5.95,"n":509,"o":5.995,"t":"2026-10-15T15:15:00Z","v":86093,"vw":5.966818},{"c":5.95,"h":5.975,"l":5.94,"n":392,"o":5.975,"t":"2026-10-15T15:30:00Z","v":33879,"vw":5.956965},{"c":5.945,"h":5.956623,"l":5.925,"n":473,"o":5.95,"t":"2026-10-15T15:45:00Z","v":70306,"vw":5.934792},{"c":5.92,"h":5.945,"l":5.91,"n":483,"o":5.94,"t":"2026-10-15T16:00:00Z","v":44678,"vw":5.93095},{"c":5.945,"h":5.95,"l":5.92,"n":422,"o":5.92,"t":"2026-10-15T16:15:00Z","v":30449,"vw":5.939498},{"c":5.955,"h":5.975,"l":5.945,"n":525,"o":5.945,"t":"2026-10-15T16:30:00Z","v":47856,"vw":5.961075},{"c":5.9251,"h":5.96,"l":5.92,"n":563,"o":5.95,"t":"2026-10-15T16:45:00Z","v":48878,"vw":5.941268},{"c":5.925,"h":5.94,"l":5.9209,"n":450,"o":5.925,"t":"2026-10-15T17:00:00Z","v":45005,"vw":5.931315},{"c":5.935,"h":5.94,"l":5.92,"n":635,"o":5.925,"t":"2026-10-15T17:15:00Z","v":44773,"vw":5.929722},{"c":5.95,"h":5.95,"l":5.93,"n":547,"o":5.935,"t":"2026-10-15T17:30:00Z","v":44531,"vw":5.942094},{"c":5.955,"h":5.96,"l":5.94,"n":750,"o":5.95,"t":"2026-10-15T17:45:00Z","v":94512,"vw":5.948208},{"c":5.955,"h":5.975,"l":5.955,"n":744,"o":5.955,"t":"2026-10-15T18:00:00Z","v":133217,"vw":5.961843},{"c":5.955,"h":5.97,"l":5.95,"n":695,"o":5.955,"t":"2026-10-15T18:15:00Z","v":53964,"vw":5.960735},{"c":5.945,"h":5.97,"l":5.94,"n":971,"o":5.95,"t":"2026-10-15T18:30:00Z","v":182352,"vw":5.954946},{"c":5.955,"h":5.96,"l":5.94,"n":719,"o":5.945,"t":"2026-10-15T18:45:00Z","v":86251,"vw":5.950835},{"c":5.97,"h":5.97,"l":5.95,"n":722,"o":5.955,"t":"2026-10-15T19:00:00Z","v":83778,"vw":5.960743},{"c":5.97,"h":5.97,"l":5.955,"n":894,"o":5.965,"t":"2026-10-15T19:15:00Z","v":120783,"vw":5.963722},{"c":5.935,"h":5.98,"l":5.93,"n":1232,"o":5.965,"t":"2026-10-15T19:30:00Z","v":145062,"vw":5.962065},{"c":5.93,"h":5.945,"l":5.89,"n":2936,"o":5.93,"t":"2026-10-15T19:45:00Z","v":479719,"vw":5.922745},{"c":5.92,"h":5.92,"l":5.92,"n":22,"o":5.92,"t":"2026-10-15T20:00:00Z","v":498923,"vw":5.92},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-15T23:45:00Z","v":100,"vw":6},{"c":5.91,"h":5.91,"l":5.91,"n":10,"o":5.91,"t":"2026-10-16T08:15:00Z","v":2065,"vw":5.91},{"c":5.86,"h":5.86,"l":5.86,"n":34,"o":5.86,"t":"2026-10-16T11:00:00Z","v":891,"vw":5.86},{"c":5.94,"h":6,"l":5.91,"n":190,"o":5.95,"t":"2026-10-16T13:30:00Z","v":47777,"vw":5.949676},{"c":5.975,"h":6,"l":5.94,"n":435,"o":5.94,"t":"2026-10-16T13:45:00Z","v":36019,"vw":5.979572},{"c":5.91,"h":5.99,"l":5.89,"n":563,"o":5.98,"t":"2026-10-16T14:00:00Z","v":58811,"vw":5.932344},{"c":5.91,"h":5.92,"l":5.885,"n":464,"o":5.915,"t":"2026-10-16T14:15:00Z","v":41008,"vw":5.902351},{"c":5.895,"h":5.915,"l":5.87,"n":677,"o":5.915,"t":"2026-10-16T14:30:00Z","v":89232,"vw":5.882551},{"c":5.925,"h":5.925,"l":5.9,"n":564,"o":5.9,"t":"2026-10-16T14:45:00Z","v":65961,"vw":5.909351},{"c":5.94,"h":5.95,"l":5.925,"n":589,"o":5.93,"t":"2026-10-16T15:00:00Z","v":38864,"vw":5.932365},{"c":5.93,"h":5.95,"l":5.92,"n":486,"o":5.945,"t":"2026-10-16T15:15:00Z","v":50785,"vw":5.93815},{"c":5.895,"h":5.935,"l":5.895,"n":367,"o":5.93,"t":"2026-10-16T15:30:00Z","v":25618,"vw":5.916286},{"c":5.845,"h":5.895,"l":5.845,"n":547,"o":5.895,"t":"2026-10-16T15:45:00Z","v":51158,"vw":5.879085},{"c":5.93,"h":5.935,"l":5.85,"n":982,"o":5.85,"t":"2026-10-16T16:00:00Z","v":169672,"vw":5.892228},{"c":5.895,"h":5.925,"l":5.89,"n":485,"o":5.925,"t":"2026-10-16T16:15:00Z","v":46709,"vw":5.910907},{"c":5.86,"h":5.89,"l":5.86,"n":429,"o":5.89,"t":"2026-10-16T16:30:00Z","v":45341,"vw":5.870212},{"c":5.845,"h":5.86,"l":5.84,"n":479,"o":5.86,"t":"2026-10-16T16:45:00Z","v":58324,"vw":5.84923},{"c":5.795,"h":5.845,"l":5.785,"n":526,"o":5.845,"t":"2026-10-16T17:00:00Z","v":56409,"vw":5.811645},{"c":5.7837,"h":5.795,"l":5.77,"n":444,"o":5.79,"t":"2026-10-16T17:15:00Z","v":39491,"vw":5.78557},{"c":5.825,"h":5.825,"l":5.775,"n":616,"o":5.785,"t":"2026-10-16T17:30:00Z","v":92511,"vw":5.794613},{"c":5.8,"h":5.8299,"l":5.795,"n":440,"o":5.82,"t":"2026-10-16T17:45:00Z","v":41319,"vw":5.806044},{"c":5.79,"h":5.8,"l":5.775,"n":487,"o":5.8,"t":"2026-10-16T18:00:00Z","v":50435,"vw":5.784377},{"c":5.785,"h":5.8,"l":5.7701,"n":602,"o":5.79,"t":"2026-10-16T18:15:00Z","v":74852,"vw":5.783371},{"c":5.805,"h":5.815,"l":5.775,"n":642,"o":5.7838,"t":"2026-10-16T18:30:00Z","v":60258,"vw":5.794878},{"c":5.825,"h":5.83,"l":5.8,"n":504,"o":5.8,"t":"2026-10-16T18:45:00Z","v":42037,"vw":5.813891},{"c":5.815,"h":5.825,"l":5.81,"n":555,"o":5.82,"t":"2026-10-16T19:00:00Z","v":70379,"vw":5.819043},{"c":5.83,"h":5.83,"l":5.81,"n":621,"o":5.81,"t":"2026-10-16T19:15:00Z","v":61287,"vw":5.821583},{"c":5.845,"h":5.85,"l":5.82,"n":1111,"o":5.825,"t":"2026-10-16T19:30:00Z","v":132206,"vw":5.834638},{"c":5.825,"h":5.85,"l":5.82,"n":2531,"o":5.845,"t":"2026-10-16T19:45:00Z","v":397056,"vw":5.83263},{"c":5.83,"h":5.83,"l":5.83,"n":25,"o":5.83,"t":"2026-10-16T20:00:00Z","v":551963,"vw":5.83},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-16T21:00:00Z","v":100,"vw":5.91},{"c":5.9106,"h":5.9106,"l":5.9106,"n":1,"o":5.9106,"t":"2026-10-16T22:45:00Z","v":200,"vw":5.9106},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-10-19T08:00:00Z","v":260,"vw":5.84},{"c":5.8,"h":5.87,"l":5.77,"n":196,"o":5.77,"t":"2026-10-19T13:30:00Z","v":42076,"vw":5.830492},{"c":5.795,"h":5.81,"l":5.77,"n":273,"o":5.8,"t":"2026-10-19T13:45:00Z","v":21916,"vw":5.79122},{"c":5.875,"h":5.875,"l":5.795,"n":519,"o":5.795,"t":"2026-10-19T14:00:00Z","v":84472,"vw":5.823574},{"c":5.885,"h":5.915,"l":5.88,"n":303,"o":5.88,"t":"2026-10-19T14:15:00Z","v":20613,"vw":5.891754},{"c":5.895,"h":5.905,"l":5.87,"n":390,"o":5.885,"t":"2026-10-19T14:30:00Z","v":30095,"vw":5.889085},{"c":5.895,"h":5.8991,"l":5.885,"n":376,"o":5.8991,"t":"2026-10-19T14:45:00Z","v":23420,"vw":5.889373},{"c":5.905,"h":5.925,"l":5.895,"n":534,"o":5.895,"t":"2026-10-19T15:00:00Z","v":33107,"vw":5.913277},{"c":5.99,"h":6,"l":5.9,"n":914,"o":5.9,"t":"2026-10-19T15:15:00Z","v":102362,"vw":5.963035},{"c":5.985,"h":5.99,"l":5.975,"n":601,"o":5.985,"t":"2026-10-19T15:30:00Z","v":50965,"vw":5.981373},{"c":5.975,"h":5.985,"l":5.94,"n":583,"o":5.985,"t":"2026-10-19T15:45:00Z","v":49513,"vw":5.957522},{"c":5.94,"h":5.975,"l":5.93,"n":623,"o":5.975,"t":"2026-10-19T16:00:00Z","v":48722,"vw":5.95138},{"c":5.945,"h":5.95,"l":5.94,"n":487,"o":5.945,"t":"2026-10-19T16:15:00Z","v":18364,"vw":5.945234},{"c":5.93,"h":5.95,"l":5.92,"n":547,"o":5.945,"t":"2026-10-19T16:30:00Z","v":30712,"vw":5.93723},{"c":5.925,"h":5.95,"l":5.91,"n":1176,"o":5.935,"t":"2026-10-19T16:45:00Z","v":147560,"vw":5.932033},{"c":5.925,"h":5.935,"l":5.92,"n":416,"o":5.93,"t":"2026-10-19T17:00:00Z","v":31378,"vw":5.927518},{"c":5.935,"h":5.94,"l":5.92,"n":708,"o":5.92,"t":"2026-10-19T17:15:00Z","v":87542,"vw":5.930315},{"c":5.955,"h":5.97,"l":5.93,"n":982,"o":5.935,"t":"2026-10-19T17:30:00Z","v":188759,"vw":5.943406},{"c":5.965,"h":5.97,"l":5.945,"n":516,"o":5.955,"t":"2026-10-19T17:45:00Z","v":32542,"vw":5.955307},{"c":5.945,"h":5.97,"l":5.93,"n":705,"o":5.965,"t":"2026-10-19T18:00:00Z","v":61126,"vw":5.949373},{"c":5.95,"h":5.98,"l":5.94,"n":840,"o":5.94,"t":"2026-10-19T18:15:00Z","v":146581,"vw":5.959087},{"c":5.935,"h":5.96,"l":5.93,"n":685,"o":5.955,"t":"2026-10-19T18:30:00Z","v":68074,"vw":5.942082},{"c":5.93,"h":5.945,"l":5.93,"n":703,"o":5.935,"t":"2026-10-19T18:45:00Z","v":77119,"vw":5.937215},{"c":5.885,"h":5.935,"l":5.88,"n":786,"o":5.935,"t":"2026-10-19T19:00:00Z","v":99384,"vw":5.916327},{"c":5.88,"h":5.9,"l":5.88,"n":786,"o":5.885,"t":"2026-10-19T19:15:00Z","v":117971,"vw":5.889486},{"c":5.89,"h":5.91,"l":5.87,"n":1989,"o":5.89,"t":"2026-10-19T19:30:00Z","v":367378,"vw":5.886721},{"c":5.91,"h":5.93,"l":5.89,"n":3304,"o":5.895,"t":"2026-10-19T19:45:00Z","v":560809,"vw":5.909391},{"c":5.9,"h":5.9,"l":5.9,"n":36,"o":5.9,"t":"2026-10-19T20:00:00Z","v":443809,"vw":5.9},{"c":5.93,"h":5.93,"l":5.88,"n":4,"o":5.88,"t":"2026-10-20T08:00:00Z","v":506,"vw":5.905},{"c":5.92,"h":5.97,"l":5.86,"n":303,"o":5.91,"t":"2026-10-20T13:30:00Z","v":73174,"vw":5.937866},{"c":5.955,"h":5.955,"l":5.92,"n":460,"o":5.93,"t":"2026-10-20T13:45:00Z","v":37064,"vw":5.94016},{"c":5.87,"h":5.95,"l":5.865,"n":427,"o":5.95,"t":"2026-10-20T14:00:00Z","v":38420,"vw":5.898483},{"c":5.94,"h":5.945,"l":5.865,"n":461,"o":5.865,"t":"2026-10-20T14:15:00Z","v":38961,"vw":5.90457},{"c":5.925,"h":5.95,"l":5.9,"n":446,"o":5.94,"t":"2026-10-20T14:30:00Z","v":42117,"vw":5.926615},{"c":5.935,"h":5.946,"l":5.92,"n":450,"o":5.9301,"t":"2026-10-20T14:45:00Z","v":59226,"vw":5.934436},{"c":5.895,"h":5.936,"l":5.895,"n":603,"o":5.93,"t":"2026-10-20T15:00:00Z","v":83342,"vw":5.919193},{"c":5.935,"h":5.965,"l":5.895,"n":760,"o":5.895,"t":"2026-10-20T15:15:00Z","v":135333,"vw":5.927484},{"c":5.945,"h":5.96,"l":5.92,"n":513,"o":5.93,"t":"2026-10-20T15:30:00Z","v":136169,"vw":5.935259},{"c":5.895,"h":5.945,"l":5.88,"n":404,"o":5.945,"t":"2026-10-20T15:45:00Z","v":50683,"vw":5.916711},{"c":5.885,"h":5.9,"l":5.88,"n":310,"o":5.895,"t":"2026-10-20T16:00:00Z","v":38625,"vw":5.887934},{"c":5.88,"h":5.89,"l":5.8647,"n":420,"o":5.885,"t":"2026-10-20T16:15:00Z","v":38359,"vw":5.878818},{"c":5.835,"h":5.885,"l":5.81,"n":384,"o":5.88,"t":"2026-10-20T16:30:00Z","v":56674,"vw":5.847995},{"c":5.825,"h":5.86,"l":5.815,"n":451,"o":5.835,"t":"2026-10-20T16:45:00Z","v":71782,"vw":5.839922},{"c":5.855,"h":5.86,"l":5.81,"n":583,"o":5.825,"t":"2026-10-20T17:00:00Z","v":79890,"vw":5.833704},{"c":5.855,"h":5.865,"l":5.84,"n":671,"o":5.855,"t":"2026-10-20T17:15:00Z","v":103901,"vw":5.853429},{"c":5.885,"h":5.885,"l":5.85,"n":526,"o":5.855,"t":"2026-10-20T17:30:00Z","v":60570,"vw":5.868475},{"c":5.865,"h":5.89,"l":5.865,"n":764,"o":5.885,"t":"2026-10-20T17:45:00Z","v":130682,"vw":5.876969},{"c":5.835,"h":5.866,"l":5.825,"n":1644,"o":5.865,"t":"2026-10-20T18:00:00Z","v":438213,"vw":5.841964},{"c":5.83,"h":5.8488,"l":5.815,"n":568,"o":5.835,"t":"2026-10-20T18:15:00Z","v":91618,"vw":5.8311},{"c":5.865,"h":5.87,"l":5.83,"n":671,"o":5.83,"t":"2026-10-20T18:30:00Z","v":77264,"vw":5.858054},{"c":5.895,"h":5.9,"l":5.865,"n":674,"o":5.865,"t":"2026-10-20T18:45:00Z","v":62556,"vw":5.885435},{"c":5.875,"h":5.9,"l":5.865,"n":656,"o":5.9,"t":"2026-10-20T19:00:00Z","v":101076,"vw":5.881621},{"c":5.905,"h":5.91,"l":5.875,"n":767,"o":5.88,"t":"2026-10-20T19:15:00Z","v":77116,"vw":5.887624},{"c":5.895,"h":5.91,"l":5.885,"n":1714,"o":5.905,"t":"2026-10-20T19:30:00Z","v":203527,"vw":5.897959},{"c":5.905,"h":5.92,"l":5.88,"n":3319,"o":5.895,"t":"2026-10-20T19:45:00Z","v":539431,"vw":5.901073},{"c":5.91,"h":5.91,"l":5.91,"n":29,"o":5.91,"t":"2026-10-20T20:00:00Z","v":653270,"vw":5.91},{"c":5.89,"h":5.96,"l":5.85,"n":217,"o":5.9,"t":"2026-10-21T13:30:00Z","v":39262,"vw":5.895955},{"c":5.92,"h":5.94,"l":5.872,"n":344,"o":5.89,"t":"2026-10-21T13:45:00Z","v":34119,"vw":5.896618},{"c":5.91,"h":5.92,"l":5.885,"n":433,"o":5.92,"t":"2026-10-21T14:00:00Z","v":36855,"vw":5.906091},{"c":5.935,"h":5.945,"l":5.885,"n":646,"o":5.905,"t":"2026-10-21T14:15:00Z","v":94186,"vw":5.90946},{"c":5.97,"h":5.975,"l":5.93,"n":395,"o":5.93,"t":"2026-10-21T14:30:00Z","v":39957,"vw":5.958914},{"c":5.955,"h":5.995,"l":5.955,"n":496,"o":5.97,"t":"2026-10-21T14:45:00Z","v":36114,"vw":5.973112},{"c":5.945,"h":5.97,"l":5.945,"n":295,"o":5.955,"t":"2026-10-21T15:00:00Z","v":28650,"vw":5.959654},{"c":6.025,"h":6.025,"l":5.945,"n":612,"o":5.945,"t":"2026-10-21T15:15:00Z","v":59225,"vw":5.988371},{"c":6,"h":6.025,"l":5.995,"n":398,"o":6.025,"t":"2026-10-21T15:30:00Z","v":42082,"vw":6.005978},{"c":5.99,"h":6.005,"l":5.985,"n":393,"o":6.005,"t":"2026-10-21T15:45:00Z","v":46057,"vw":5.991878},{"c":6,"h":6.01,"l":5.985,"n":703,"o":5.99,"t":"2026-10-21T16:00:00Z","v":100267,"vw":5.996938},{"c":6.005,"h":6.01,"l":6,"n":284,"o":6.0001,"t":"2026-10-21T16:15:00Z","v":25760,"vw":6.005431},{"c":6.005,"h":6.03,"l":5.995,"n":976,"o":6.005,"t":"2026-10-21T16:30:00Z","v":155796,"vw":6.012053},{"c":5.995,"h":6.005,"l":5.99,"n":382,"o":6.005,"t":"2026-10-21T16:45:00Z","v":34699,"vw":5.999735},{"c":5.955,"h":5.995,"l":5.955,"n":726,"o":5.995,"t":"2026-10-21T17:00:00Z","v":116570,"vw":5.983191},{"c":5.965,"h":5.965,"l":5.955,"n":180,"o":5.955,"t":"2026-10-21T17:15:00Z","v":19618,"vw":5.961942},{"c":5.985,"h":5.99,"l":5.965,"n":437,"o":5.965,"t":"2026-10-21T17:30:00Z","v":35620,"vw":5.970018},{"c":5.985,"h":5.99,"l":5.98,"n":345,"o":5.985,"t":"2026-10-21T17:45:00Z","v":28201,"vw":5.985531},{"c":5.965,"h":5.99,"l":5.965,"n":649,"o":5.985,"t":"2026-10-21T18:00:00Z","v":85673,"vw":5.977893},{"c":5.965,"h":5.97,"l":5.95,"n":498,"o":5.965,"t":"2026-10-21T18:15:00Z","v":28584,"vw":5.957719},{"c":5.97,"h":5.97,"l":5.955,"n":386,"o":5.96,"t":"2026-10-21T18:30:00Z","v":42053,"vw":5.960582},{"c":5.945,"h":5.98,"l":5.94,"n":826,"o":5.9699,"t":"2026-10-21T18:45:00Z","v":127442,"vw":5.960753},{"c":5.8801,"h":5.945,"l":5.87,"n":496,"o":5.945,"t":"2026-10-21T19:00:00Z","v":51140,"vw":5.907476},{"c":5.94,"h":5.945,"l":5.885,"n":705,"o":5.885,"t":"2026-10-21T19:15:00Z","v":67596,"vw":5.917231},{"c":5.955,"h":5.96,"l":5.94,"n":891,"o":5.945,"t":"2026-10-21T19:30:00Z","v":80917,"vw":5.948636},{"c":6.045,"h":6.07,"l":5.955,"n":3432,"o":5.955,"t":"2026-10-21T19:45:00Z","v":865262,"vw":6.022632},{"c":6.04,"h":6.04,"l":6.04,"n":21,"o":6.04,"t":"2026-10-21T20:00:00Z","v":586028,"vw":6.04},{"c":6.09,"h":6.16,"l":6,"n":356,"o":6,"t":"2026-10-22T13:30:00Z","v":99245,"vw":6.090929},{"c":6.18,"h":6.18,"l":6.09,"n":397,"o":6.1,"t":"2026-10-22T13:45:00Z","v":65891,"vw":6.156589},{"c":6.245,"h":6.275,"l":6.19,"n":811,"o":6.19,"t":"2026-10-22T14:00:00Z","v":75938,"vw":6.22703},{"c":6.25,"h":6.295,"l":6.245,"n":605,"o":6.255,"t":"2026-10-22T14:15:00Z","v":80598,"vw":6.262865},{"c":6.245,"h":6.27,"l":6.21,"n":441,"o":6.26,"t":"2026-10-22T14:30:00Z","v":32612,"vw":6.240841},{"c":6.31,"h":6.325,"l":6.245,"n":972,"o":6.245,"t":"2026-10-22T14:45:00Z","v":128532,"vw":6.30011},{"c":6.325,"h":6.33,"l":6.27,"n":733,"o":6.31,"t":"2026-10-22T15:00:00Z","v":102696,"vw":6.298402},{"c":6.405,"h":6.41,"l":6.325,"n":973,"o":6.3299,"t":"2026-10-22T15:15:00Z","v":113233,"vw":6.373278},{"c":6.445,"h":6.48,"l":6.41,"n":1317,"o":6.41,"t":"2026-10-22T15:30:00Z","v":285565,"vw":6.441517},{"c":6.435,"h":6.465,"l":6.4,"n":1507,"o":6.445,"t":"2026-10-22T15:45:00Z","v":249691,"vw":6.430953},{"c":6.435,"h":6.445,"l":6.42,"n":872,"o":6.435,"t":"2026-10-22T16:00:00Z","v":117135,"vw":6.436008},{"c":6.425,"h":6.445,"l":6.4,"n":804,"o":6.44,"t":"2026-10-22T16:15:00Z","v":95733,"vw":6.423569},{"c":6.4,"h":6.44,"l":6.39,"n":727,"o":6.43,"t":"2026-10-22T16:30:00Z","v":65767,"vw":6.418238},{"c":6.39,"h":6.405,"l":6.375,"n":692,"o":6.4,"t":"2026-10-22T16:45:00Z","v":62555,"vw":6.390765},{"c":6.365,"h":6.395,"l":6.36,"n":607,"o":6.39,"t":"2026-10-22T17:00:00Z","v":49527,"vw":6.376148},{"c":6.395,"h":6.415,"l":6.36,"n":854,"o":6.37,"t":"2026-10-22T17:15:00Z","v":114629,"vw":6.389174},{"c":6.465,"h":6.475,"l":6.395,"n":972,"o":6.4,"t":"2026-10-22T17:30:00Z","v":162228,"vw":6.441967},{"c":6.495,"h":6.5,"l":6.46,"n":883,"o":6.465,"t":"2026-10-22T17:45:00Z","v":157378,"vw":6.485314},{"c":6.575,"h":6.585,"l":6.495,"n":1351,"o":6.495,"t":"2026-10-22T18:00:00Z","v":550017,"vw":6.53798},{"c":6.585,"h":6.625,"l":6.57,"n":1361,"o":6.58,"t":"2026-10-22T18:15:00Z","v":248699,"vw":6.600471},{"c":6.585,"h":6.64,"l":6.58,"n":1280,"o":6.585,"t":"2026-10-22T18:30:00Z","v":249378,"vw":6.604657},{"c":6.555,"h":6.62,"l":6.545,"n":2217,"o":6.585,"t":"2026-10-22T18:45:00Z","v":349502,"vw":6.596194},{"c":6.505,"h":6.575,"l":6.505,"n":1357,"o":6.56,"t":"2026-10-22T19:00:00Z","v":346537,"vw":6.528625},{"c":6.475,"h":6.515,"l":6.45,"n":1793,"o":6.51,"t":"2026-10-22T19:15:00Z","v":371019,"vw":6.47426},{"c":6.405,"h":6.475,"l":6.405,"n":2164,"o":6.475,"t":"2026-10-22T19:30:00Z","v":252792,"vw":6.445468},{"c":6.41,"h":6.435,"l":6.38,"n":4382,"o":6.405,"t":"2026-10-22T19:45:00Z","v":633919,"vw":6.402846},{"c":6.41,"h":6.41,"l":6.41,"n":40,"o":6.41,"t":"2026-10-22T20:00:00Z","v":631310,"vw":6.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":13.820946556500404,"iv":1.7782401594808617,"gamma":0.0549173729161837,"theta":-0.009823459839638483,"vega":0.003157007158308457,"rho":0.00040093367416174587,"breakevenPct":117.56546890016232},{"delta":0.15,"premium":0.12397177529925613,"strike":8.958871011970245,"iv":1.0009978258259438,"gamma":0.1301924484872802,"theta":-0.00739836107121201,"vega":0.004194354772560895,"rho":0.0006461799918034627,"breakevenPct":41.698015402020296},{"delta":0.2,"premium":0.13643192488262912,"strike":7.817840375586854,"iv":0.7118104225352112,"gamma":0.20908065727699532,"theta":-0.006082910798122065,"vega":0.00483718309859155,"rho":0.0008781961472178341,"breakevenPct":24.09161155178601},{"delta":0.25,"premium":0.18338028169014087,"strike":7.583098591549295,"iv":0.7127259154929577,"gamma":0.2332825352112676,"theta":-0.006834084507042253,"vega":0.00540056338028169,"rho":0.0010924468104152195,"breakevenPct":21.161916899211175},{"delta":0.3,"premium":0.23032863849765262,"strike":7.348356807511737,"iv":0.7136414084507042,"gamma":0.25748441314553994,"theta":-0.007585258215962442,"vega":0.005963943661971831,"rho":0.0013066974736126052,"breakevenPct":18.23222224663634},{"delta":0.35,"premium":0.27727699530516436,"strike":7.113615023474178,"iv":0.7145569014084506,"gamma":0.2816862910798122,"theta":-0.008336431924882629,"vega":0.006527323943661971,"rho":0.0015209481368099905,"breakevenPct":15.302527594061502},{"delta":0.4,"premium":0.3447916666666668,"strike":6.910416666666666,"iv":0.7231072916666667,"gamma":0.2896195833333333,"theta":-0.008771666666666665,"vega":0.006782083333333333,"rho":0.0017207784993084861,"breakevenPct":13.185777431097236},{"delta":0.45,"premium":0.4315972222222223,"strike":6.736805555555556,"iv":0.7388190972222222,"gamma":0.28229319444444445,"theta":-0.008910555555555555,"vega":0.006747361111111111,"rho":0.0019070828433219763,"breakevenPct":11.831556595597151},{"delta":0.5,"premium":0.5184027777777778,"strike":6.563194444444444,"iv":0.7545309027777778,"gamma":0.2749668055555555,"theta":-0.009049444444444443,"vega":0.006712638888888889,"rho":0.0020933871873354665,"breakevenPct":10.477335760097064},{"delta":0.55,"premium":0.6052083333333335,"strike":6.389583333333333,"iv":0.7702427083333333,"gamma":0.26764041666666666,"theta":-0.009188333333333333,"vega":0.006677916666666666,"rho":0.002279691531348957,"breakevenPct":9.123114924596976},{"delta":0.6,"premium":0.6920138888888889,"strike":6.215972222222223,"iv":0.7859545138888888,"gamma":0.2603140277777778,"theta":-0.009327222222222221,"vega":0.006643194444444445,"rho":0.002465995875362447,"breakevenPct":7.768894089096893},{"delta":0.65,"premium":0.7788194444444445,"strike":6.042361111111111,"iv":0.8016663194444444,"gamma":0.25298763888888887,"theta":-0.009466111111111111,"vega":0.006608472222222222,"rho":0.0026523002193759374,"breakevenPct":6.4146732535968045},{"delta":0.7,"premium":0.9524193548387094,"strike":5.803329864724246,"iv":0.8381865764828303,"gamma":0.22740291363163373,"theta":-0.00906732570239334,"vega":0.006108324661810615,"rho":0.0027715534304246403,"breakevenPct":5.393903581325352},{"delta":0.75,"premium":1.154032258064516,"strike":5.54318418314256,"iv":0.8814227887617065,"gamma":0.19592528616024976,"theta":-0.008495005202913632,"vega":0.0054579604578564,"rho":0.0028691657996169836,"breakevenPct":4.4807557130589055},{"delta":0.8,"premium":1.3556451612903224,"strike":5.283038501560874,"iv":0.9246590010405827,"gamma":0.16444765868886577,"theta":-0.007922684703433923,"vega":0.004807596253902186,"rho":0.0029667781688093274,"breakevenPct":3.5676078447924584},{"delta":0.85,"premium":1.5572580645161287,"strike":5.022892819979189,"iv":0.9678952133194588,"gamma":0.13297003121748185,"theta":-0.007350364203954215,"vega":0.004157232049947971,"rho":0.0030643905380016707,"breakevenPct":2.654459976526014},{"delta":0.9,"premium":2.6220788120558893,"strike":3.939667025766188,"iv":1.6055111812601455,"gamma":0.07728413782252314,"theta":-0.007851009656960766,"vega":0.0030563715920301254,"rho":0.002479873482595682,"breakevenPct":2.367329763214933}],"put":[{"delta":0.1,"premium":0.11483374811916006,"strike":4.406650075233598,"iv":1.2108528311231206,"gamma":0.08881742929444086,"theta":-0.006341343571965876,"vega":0.003145832889682937,"rho":-0.0006040403966634369,"breakevenPct":33.04498709649863},{"delta":0.15,"premium":0.1292777508482792,"strike":5.146388754241396,"iv":0.82279301987397,"gamma":0.1537341735336888,"theta":-0.00555133301017935,"vega":0.004024527387300048,"rho":-0.0008717601665881912,"breakevenPct":21.729937544569157},{"delta":0.2,"premium":0.17775084827920506,"strike":5.388754241396025,"iv":0.7870198739699467,"gamma":0.19137353368880272,"theta":-0.00613301017935046,"vega":0.0047273873000484735,"rho":-0.0011673452836677635,"breakevenPct":18.705095271188448},{"delta":0.25,"premium":0.22622394571013085,"strike":5.6311197285506545,"iv":0.7512467280659234,"gamma":0.22901289384391663,"theta":-0.0067146873485215705,"vega":0.005430247212796897,"rho":-0.0014629304007473354,"breakevenPct":15.680252997807745},{"delta":0.3,"premium":0.2746970431410567,"strike":5.8734852157052835,"iv":0.7154735821619002,"gamma":0.26665225399903053,"theta":-0.00729636451769268,"vega":0.006133107125545322,"rho":-0.0017585155178269072,"breakevenPct":12.655410724427037},{"delta":0.35,"premium":0.33611362949531576,"strike":6.072227258990631,"iv":0.6908123602296766,"gamma":0.2895574493804775,"theta":-0.007520550015110305,"vega":0.006507222725899063,"rho":-0.0020631220299649547,"breakevenPct":10.513047901789145},{"delta":0.4,"premium":0.41166515563614386,"strike":6.223330311272288,"iv":0.6782859171955273,"gamma":0.2963721970383802,"theta":-0.007354336657600483,"vega":0.006522333031127228,"rho":-0.0023775803584639315,"breakevenPct":9.334396947954072},{"delta":0.45,"premium":0.48721668177697186,"strike":6.374433363553944,"iv":0.665759474161378,"gamma":0.3031869446962829,"theta":-0.007188123300090662,"vega":0.0065374433363553945,"rho":-0.002692038686962908,"breakevenPct":8.155745994119002},{"delta":0.5,"premium":0.5627682079177999,"strike":6.5255364158355995,"iv":0.6532330311272287,"gamma":0.3100016923541855,"theta":-0.0070219099425808396,"vega":0.00655255364158356,"rho":-0.0030064970154618843,"breakevenPct":6.977095040283932},{"delta":0.55,"premium":0.638319734058628,"strike":6.676639468117256,"iv":0.6407065880930795,"gamma":0.31681644001208825,"theta":-0.006855696585071018,"vega":0.006567663946811726,"rho":-0.003320955343960861,"breakevenPct":5.79844408644886},{"delta":0.6,"premium":0.7138712601994559,"strike":6.827742520398912,"iv":0.6281801450589302,"gamma":0.3236311876699909,"theta":-0.006689483227561197,"vega":0.006582774252039891,"rho":-0.003635413672459837,"breakevenPct":4.619793132613791},{"delta":0.65,"premium":0.7894227863402841,"strike":6.9788455726805685,"iv":0.6156537020247809,"gamma":0.33044593532789357,"theta":-0.006523269870051375,"vega":0.006597884557268056,"rho":-0.003949872000958814,"breakevenPct":3.441142178778719},{"delta":0.7,"premium":0.9581587160053497,"strike":7.191707534551939,"iv":0.6134015604101649,"gamma":0.3023179670084708,"theta":-0.005829023629068213,"vega":0.006024877396344183,"rho":-0.0043338443449425085,"breakevenPct":2.7527485406148307},{"delta":0.75,"premium":1.1420641997325012,"strike":7.414623272403031,"iv":0.6128219794917521,"gamma":0.26850164957646006,"theta":-0.005048818546589389,"vega":0.0053561301827909046,"rho":-0.004729132924005112,"breakevenPct":2.1441642329090405},{"delta":0.8,"premium":1.3259696834596526,"strike":7.637539010254124,"iv":0.6122423985733393,"gamma":0.23468533214444937,"theta":-0.004268613464110565,"vega":0.004687382969237627,"rho":-0.005124421503067715,"breakevenPct":1.53557992520325},{"delta":0.85,"premium":1.5098751671868036,"strike":7.860454748105216,"iv":0.6116628176549264,"gamma":0.20086901471243868,"theta":-0.0034884083816317433,"vega":0.0040186357556843515,"rho":-0.005519710082130317,"breakevenPct":0.926995617497461},{"delta":0.9,"premium":4.9934349405948675,"strike":11.343434940594866,"iv":1.3681190864119779,"gamma":0.07157986944989014,"theta":-0.006176762204082572,"vega":0.003156868015080518,"rho":-0.008510020421861024,"breakevenPct":0.9360374414976675}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":13.820946556500404,"iv":1.7782401594808617,"gamma":0.0549173729161837,"theta":-0.009823459839638483,"vega":0.003157007158308457,"rho":0.00040093367416174587,"breakevenPct":117.56546890016232},{"delta":0.15,"premium":0.12397177529925613,"strike":8.958871011970245,"iv":1.0009978258259438,"gamma":0.1301924484872802,"theta":-0.00739836107121201,"vega":0.004194354772560895,"rho":0.0006461799918034627,"breakevenPct":41.698015402020296},{"delta":0.2,"premium":0.13643192488262912,"strike":7.817840375586854,"iv":0.7118104225352112,"gamma":0.20908065727699532,"theta":-0.006082910798122065,"vega":0.00483718309859155,"rho":0.0008781961472178341,"breakevenPct":24.09161155178601},{"delta":0.25,"premium":0.18338028169014087,"strike":7.583098591549295,"iv":0.7127259154929577,"gamma":0.2332825352112676,"theta":-0.006834084507042253,"vega":0.00540056338028169,"rho":0.0010924468104152195,"breakevenPct":21.161916899211175},{"delta":0.3,"premium":0.23032863849765262,"strike":7.348356807511737,"iv":0.7136414084507042,"gamma":0.25748441314553994,"theta":-0.007585258215962442,"vega":0.005963943661971831,"rho":0.0013066974736126052,"breakevenPct":18.23222224663634},{"delta":0.35,"premium":0.27727699530516436,"strike":7.113615023474178,"iv":0.7145569014084506,"gamma":0.2816862910798122,"theta":-0.008336431924882629,"vega":0.006527323943661971,"rho":0.0015209481368099905,"breakevenPct":15.302527594061502},{"delta":0.4,"premium":0.3447916666666668,"strike":6.910416666666666,"iv":0.7231072916666667,"gamma":0.2896195833333333,"theta":-0.008771666666666665,"vega":0.006782083333333333,"rho":0.0017207784993084861,"breakevenPct":13.185777431097236},{"delta":0.45,"premium":0.4315972222222223,"strike":6.736805555555556,"iv":0.7388190972222222,"gamma":0.28229319444444445,"theta":-0.008910555555555555,"vega":0.006747361111111111,"rho":0.0019070828433219763,"breakevenPct":11.831556595597151},{"delta":0.5,"premium":0.5184027777777778,"strike":6.563194444444444,"iv":0.7545309027777778,"gamma":0.2749668055555555,"theta":-0.009049444444444443,"vega":0.006712638888888889,"rho":0.0020933871873354665,"breakevenPct":10.477335760097064},{"delta":0.55,"premium":0.6052083333333335,"strike":6.389583333333333,"iv":0.7702427083333333,"gamma":0.26764041666666666,"theta":-0.009188333333333333,"vega":0.006677916666666666,"rho":0.002279691531348957,"breakevenPct":9.123114924596976},{"delta":0.6,"premium":0.6920138888888889,"strike":6.215972222222223,"iv":0.7859545138888888,"gamma":0.2603140277777778,"theta":-0.009327222222222221,"vega":0.006643194444444445,"rho":0.002465995875362447,"breakevenPct":7.768894089096893},{"delta":0.65,"premium":0.7788194444444445,"strike":6.042361111111111,"iv":0.8016663194444444,"gamma":0.25298763888888887,"theta":-0.009466111111111111,"vega":0.006608472222222222,"rho":0.0026523002193759374,"breakevenPct":6.4146732535968045},{"delta":0.7,"premium":0.9524193548387094,"strike":5.803329864724246,"iv":0.8381865764828303,"gamma":0.22740291363163373,"theta":-0.00906732570239334,"vega":0.006108324661810615,"rho":0.0027715534304246403,"breakevenPct":5.393903581325352},{"delta":0.75,"premium":1.154032258064516,"strike":5.54318418314256,"iv":0.8814227887617065,"gamma":0.19592528616024976,"theta":-0.008495005202913632,"vega":0.0054579604578564,"rho":0.0028691657996169836,"breakevenPct":4.4807557130589055},{"delta":0.8,"premium":1.3556451612903224,"strike":5.283038501560874,"iv":0.9246590010405827,"gamma":0.16444765868886577,"theta":-0.007922684703433923,"vega":0.004807596253902186,"rho":0.0029667781688093274,"breakevenPct":3.5676078447924584},{"delta":0.85,"premium":1.5572580645161287,"strike":5.022892819979189,"iv":0.9678952133194588,"gamma":0.13297003121748185,"theta":-0.007350364203954215,"vega":0.004157232049947971,"rho":0.0030643905380016707,"breakevenPct":2.654459976526014},{"delta":0.9,"premium":2.6220788120558893,"strike":3.939667025766188,"iv":1.6055111812601455,"gamma":0.07728413782252314,"theta":-0.007851009656960766,"vega":0.0030563715920301254,"rho":0.002479873482595682,"breakevenPct":2.367329763214933}],"put":[{"delta":0.1,"premium":0.11483374811916006,"strike":4.406650075233598,"iv":1.2108528311231206,"gamma":0.08881742929444086,"theta":-0.006341343571965876,"vega":0.003145832889682937,"rho":-0.0006040403966634369,"breakevenPct":33.04498709649863},{"delta":0.15,"premium":0.1292777508482792,"strike":5.146388754241396,"iv":0.82279301987397,"gamma":0.1537341735336888,"theta":-0.00555133301017935,"vega":0.004024527387300048,"rho":-0.0008717601665881912,"breakevenPct":21.729937544569157},{"delta":0.2,"premium":0.17775084827920506,"strike":5.388754241396025,"iv":0.7870198739699467,"gamma":0.19137353368880272,"theta":-0.00613301017935046,"vega":0.0047273873000484735,"rho":-0.0011673452836677635,"breakevenPct":18.705095271188448},{"delta":0.25,"premium":0.22622394571013085,"strike":5.6311197285506545,"iv":0.7512467280659234,"gamma":0.22901289384391663,"theta":-0.0067146873485215705,"vega":0.005430247212796897,"rho":-0.0014629304007473354,"breakevenPct":15.680252997807745},{"delta":0.3,"premium":0.2746970431410567,"strike":5.8734852157052835,"iv":0.7154735821619002,"gamma":0.26665225399903053,"theta":-0.00729636451769268,"vega":0.006133107125545322,"rho":-0.0017585155178269072,"breakevenPct":12.655410724427037},{"delta":0.35,"premium":0.33611362949531576,"strike":6.072227258990631,"iv":0.6908123602296766,"gamma":0.2895574493804775,"theta":-0.007520550015110305,"vega":0.006507222725899063,"rho":-0.0020631220299649547,"breakevenPct":10.513047901789145},{"delta":0.4,"premium":0.41166515563614386,"strike":6.223330311272288,"iv":0.6782859171955273,"gamma":0.2963721970383802,"theta":-0.007354336657600483,"vega":0.006522333031127228,"rho":-0.0023775803584639315,"breakevenPct":9.334396947954072},{"delta":0.45,"premium":0.48721668177697186,"strike":6.374433363553944,"iv":0.665759474161378,"gamma":0.3031869446962829,"theta":-0.007188123300090662,"vega":0.0065374433363553945,"rho":-0.002692038686962908,"breakevenPct":8.155745994119002},{"delta":0.5,"premium":0.5627682079177999,"strike":6.5255364158355995,"iv":0.6532330311272287,"gamma":0.3100016923541855,"theta":-0.0070219099425808396,"vega":0.00655255364158356,"rho":-0.0030064970154618843,"breakevenPct":6.977095040283932},{"delta":0.55,"premium":0.638319734058628,"strike":6.676639468117256,"iv":0.6407065880930795,"gamma":0.31681644001208825,"theta":-0.006855696585071018,"vega":0.006567663946811726,"rho":-0.003320955343960861,"breakevenPct":5.79844408644886},{"delta":0.6,"premium":0.7138712601994559,"strike":6.827742520398912,"iv":0.6281801450589302,"gamma":0.3236311876699909,"theta":-0.006689483227561197,"vega":0.006582774252039891,"rho":-0.003635413672459837,"breakevenPct":4.619793132613791},{"delta":0.65,"premium":0.7894227863402841,"strike":6.9788455726805685,"iv":0.6156537020247809,"gamma":0.33044593532789357,"theta":-0.006523269870051375,"vega":0.006597884557268056,"rho":-0.003949872000958814,"breakevenPct":3.441142178778719},{"delta":0.7,"premium":0.9581587160053497,"strike":7.191707534551939,"iv":0.6134015604101649,"gamma":0.3023179670084708,"theta":-0.005829023629068213,"vega":0.006024877396344183,"rho":-0.0043338443449425085,"breakevenPct":2.7527485406148307},{"delta":0.75,"premium":1.1420641997325012,"strike":7.414623272403031,"iv":0.6128219794917521,"gamma":0.26850164957646006,"theta":-0.005048818546589389,"vega":0.0053561301827909046,"rho":-0.004729132924005112,"breakevenPct":2.1441642329090405},{"delta":0.8,"premium":1.3259696834596526,"strike":7.637539010254124,"iv":0.6122423985733393,"gamma":0.23468533214444937,"theta":-0.004268613464110565,"vega":0.004687382969237627,"rho":-0.005124421503067715,"breakevenPct":1.53557992520325},{"delta":0.85,"premium":1.5098751671868036,"strike":7.860454748105216,"iv":0.6116628176549264,"gamma":0.20086901471243868,"theta":-0.0034884083816317433,"vega":0.0040186357556843515,"rho":-0.005519710082130317,"breakevenPct":0.926995617497461},{"delta":0.9,"premium":4.9934349405948675,"strike":11.343434940594866,"iv":1.3681190864119779,"gamma":0.07157986944989014,"theta":-0.006176762204082572,"vega":0.003156868015080518,"rho":-0.008510020421861024,"breakevenPct":0.9360374414976675}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}