{"symbol":"PONY","url":"https://intraalpha.com/companies/PONY","capturedAt":"2026-10-15T20:34:48.195Z","state":"partial","quote":{"symbol":"PONY","last_price":5.13,"prev_close":5.17,"regular_close":5.17,"change":-0.04,"change_pct":-0.7737,"regular_change":0,"regular_change_pct":0,"extended_change":-0.04,"extended_change_pct":-0.7737,"bid":5.13,"ask":5.17,"bid_size":200,"ask_size":100,"volume":4550385,"vwap":5.073089,"open":5,"high":5.17,"low":4.935,"close":5.17,"trade_count":22362,"last_trade_at":"2026-10-15T20:18:25.085928361Z","last_quote_at":"2026-10-15T20:15:16.759678592Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":5.9004,"h":6.02,"l":5.85,"n":234,"o":5.94,"t":"2026-10-08T08:00:00Z","v":66646,"vw":5.923775},{"c":5.9,"h":5.9,"l":5.89,"n":24,"o":5.89,"t":"2026-10-08T08:05:00Z","v":2192,"vw":5.892771},{"c":5.91,"h":5.91,"l":5.9004,"n":2,"o":5.9004,"t":"2026-10-08T08:10:00Z","v":2000,"vw":5.9052},{"c":5.9103,"h":5.9103,"l":5.9103,"n":1,"o":5.9103,"t":"2026-10-08T08:40:00Z","v":1843,"vw":5.9103},{"c":5.93,"h":5.93,"l":5.92,"n":4,"o":5.92,"t":"2026-10-08T08:45:00Z","v":901,"vw":5.925556},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-08T08:55:00Z","v":100,"vw":5.94},{"c":5.94,"h":5.94,"l":5.93,"n":4,"o":5.93,"t":"2026-10-08T09:15:00Z","v":981,"vw":5.93102},{"c":5.94,"h":5.94,"l":5.94,"n":3,"o":5.94,"t":"2026-10-08T09:25:00Z","v":1649,"vw":5.94},{"c":5.92,"h":5.93,"l":5.92,"n":7,"o":5.93,"t":"2026-10-08T09:30:00Z","v":3280,"vw":5.923353},{"c":5.92,"h":5.94,"l":5.9,"n":54,"o":5.94,"t":"2026-10-08T09:40:00Z","v":10005,"vw":5.91698},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-08T10:00:00Z","v":600,"vw":5.92},{"c":5.92,"h":5.93,"l":5.92,"n":5,"o":5.93,"t":"2026-10-08T10:25:00Z","v":1287,"vw":5.921935},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-08T10:55:00Z","v":200,"vw":5.93},{"c":5.9,"h":5.93,"l":5.9,"n":11,"o":5.93,"t":"2026-10-08T11:00:00Z","v":1332,"vw":5.9132},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-08T11:05:00Z","v":100,"vw":5.93},{"c":5.96,"h":5.96,"l":5.9058,"n":3,"o":5.9058,"t":"2026-10-08T11:10:00Z","v":700,"vw":5.917},{"c":5.92,"h":5.96,"l":5.92,"n":4,"o":5.96,"t":"2026-10-08T11:15:00Z","v":380,"vw":5.932121},{"c":5.96,"h":5.96,"l":5.92,"n":4,"o":5.92,"t":"2026-10-08T11:25:00Z","v":1913,"vw":5.925066},{"c":5.94,"h":5.96,"l":5.94,"n":3,"o":5.94,"t":"2026-10-08T11:35:00Z","v":300,"vw":5.946667},{"c":5.93,"h":5.945,"l":5.93,"n":4,"o":5.945,"t":"2026-10-08T11:40:00Z","v":675,"vw":5.933189},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-08T11:50:00Z","v":210,"vw":5.93},{"c":5.9538,"h":5.9538,"l":5.94,"n":2,"o":5.94,"t":"2026-10-08T12:10:00Z","v":450,"vw":5.947667},{"c":5.94,"h":5.94,"l":5.92,"n":5,"o":5.94,"t":"2026-10-08T12:20:00Z","v":310,"vw":5.933333},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-10-08T12:25:00Z","v":400,"vw":5.92},{"c":5.92,"h":5.92,"l":5.9,"n":37,"o":5.92,"t":"2026-10-08T12:30:00Z","v":2713,"vw":5.90913},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-08T12:35:00Z","v":300,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":8,"o":5.92,"t":"2026-10-08T12:40:00Z","v":2040,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":5,"o":5.91,"t":"2026-10-08T12:45:00Z","v":604,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-08T12:50:00Z","v":130,"vw":5.91},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-08T12:55:00Z","v":100,"vw":5.93},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-08T13:00:00Z","v":287,"vw":5.95},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-08T13:05:00Z","v":400,"vw":5.92},{"c":5.94,"h":5.94,"l":5.93,"n":2,"o":5.93,"t":"2026-10-08T13:15:00Z","v":400,"vw":5.9325},{"c":5.97,"h":5.97,"l":5.93,"n":3,"o":5.93,"t":"2026-10-08T13:20:00Z","v":700,"vw":5.958571},{"c":5.935,"h":5.935,"l":5.91,"n":12,"o":5.92,"t":"2026-10-08T13:25:00Z","v":770,"vw":5.918663},{"c":5.88,"h":5.92,"l":5.875,"n":769,"o":5.91,"t":"2026-10-08T13:30:00Z","v":186181,"vw":5.898889},{"c":5.845,"h":5.885,"l":5.83,"n":530,"o":5.885,"t":"2026-10-08T13:35:00Z","v":112243,"vw":5.844913},{"c":5.85,"h":5.855,"l":5.83,"n":372,"o":5.845,"t":"2026-10-08T13:40:00Z","v":64332,"vw":5.846583},{"c":5.825,"h":5.855,"l":5.815,"n":319,"o":5.85,"t":"2026-10-08T13:45:00Z","v":57116,"vw":5.836036},{"c":5.825,"h":5.83,"l":5.815,"n":249,"o":5.826,"t":"2026-10-08T13:50:00Z","v":54927,"vw":5.82226},{"c":5.8399,"h":5.84,"l":5.82,"n":317,"o":5.825,"t":"2026-10-08T13:55:00Z","v":55480,"vw":5.831175},{"c":5.835,"h":5.835,"l":5.825,"n":220,"o":5.835,"t":"2026-10-08T14:00:00Z","v":42354,"vw":5.830075},{"c":5.845,"h":5.8675,"l":5.835,"n":167,"o":5.835,"t":"2026-10-08T14:05:00Z","v":19886,"vw":5.852602},{"c":5.845,"h":5.86,"l":5.845,"n":144,"o":5.85,"t":"2026-10-08T14:10:00Z","v":33010,"vw":5.853966},{"c":5.86,"h":5.86,"l":5.84,"n":111,"o":5.8499,"t":"2026-10-08T14:15:00Z","v":20971,"vw":5.849759},{"c":5.845,"h":5.86,"l":5.845,"n":160,"o":5.855,"t":"2026-10-08T14:20:00Z","v":24988,"vw":5.856445},{"c":5.84,"h":5.85,"l":5.8344,"n":143,"o":5.85,"t":"2026-10-08T14:25:00Z","v":53865,"vw":5.841392},{"c":5.835,"h":5.84,"l":5.835,"n":90,"o":5.84,"t":"2026-10-08T14:30:00Z","v":18581,"vw":5.836986},{"c":5.825,"h":5.84,"l":5.82,"n":114,"o":5.838,"t":"2026-10-08T14:35:00Z","v":20937,"vw":5.831572},{"c":5.82,"h":5.8375,"l":5.82,"n":111,"o":5.825,"t":"2026-10-08T14:40:00Z","v":13561,"vw":5.830748},{"c":5.82,"h":5.835,"l":5.815,"n":169,"o":5.8298,"t":"2026-10-08T14:45:00Z","v":37915,"vw":5.824095},{"c":5.79,"h":5.815,"l":5.79,"n":372,"o":5.815,"t":"2026-10-08T14:50:00Z","v":84599,"vw":5.800019},{"c":5.775,"h":5.7995,"l":5.775,"n":246,"o":5.79,"t":"2026-10-08T14:55:00Z","v":98597,"vw":5.788494},{"c":5.76,"h":5.785,"l":5.755,"n":331,"o":5.78,"t":"2026-10-08T15:00:00Z","v":82942,"vw":5.766603},{"c":5.755,"h":5.76,"l":5.755,"n":123,"o":5.76,"t":"2026-10-08T15:05:00Z","v":102147,"vw":5.759436},{"c":5.75,"h":5.76,"l":5.75,"n":94,"o":5.755,"t":"2026-10-08T15:10:00Z","v":10779,"vw":5.755796},{"c":5.74,"h":5.75,"l":5.73,"n":373,"o":5.75,"t":"2026-10-08T15:15:00Z","v":93759,"vw":5.742242},{"c":5.725,"h":5.74,"l":5.72,"n":148,"o":5.74,"t":"2026-10-08T15:20:00Z","v":55183,"vw":5.731345},{"c":5.725,"h":5.73,"l":5.72,"n":132,"o":5.73,"t":"2026-10-08T15:25:00Z","v":24574,"vw":5.727043},{"c":5.725,"h":5.735,"l":5.72,"n":184,"o":5.725,"t":"2026-10-08T15:30:00Z","v":43065,"vw":5.728268},{"c":5.728,"h":5.73,"l":5.72,"n":82,"o":5.725,"t":"2026-10-08T15:35:00Z","v":13357,"vw":5.728525},{"c":5.735,"h":5.74,"l":5.725,"n":125,"o":5.725,"t":"2026-10-08T15:40:00Z","v":25101,"vw":5.73588},{"c":5.7649,"h":5.775,"l":5.74,"n":716,"o":5.74,"t":"2026-10-08T15:45:00Z","v":195620,"vw":5.765654},{"c":5.785,"h":5.785,"l":5.755,"n":294,"o":5.77,"t":"2026-10-08T15:50:00Z","v":93774,"vw":5.770913},{"c":5.775,"h":5.785,"l":5.775,"n":140,"o":5.78,"t":"2026-10-08T15:55:00Z","v":23762,"vw":5.779429},{"c":5.775,"h":5.79,"l":5.775,"n":229,"o":5.775,"t":"2026-10-08T16:00:00Z","v":97208,"vw":5.785332},{"c":5.775,"h":5.78,"l":5.775,"n":80,"o":5.78,"t":"2026-10-08T16:05:00Z","v":12747,"vw":5.77786},{"c":5.775,"h":5.78,"l":5.77,"n":76,"o":5.775,"t":"2026-10-08T16:10:00Z","v":9914,"vw":5.774669},{"c":5.778,"h":5.82,"l":5.76,"n":282,"o":5.77,"t":"2026-10-08T16:15:00Z","v":61178,"vw":5.787928},{"c":5.79,"h":5.79,"l":5.775,"n":175,"o":5.775,"t":"2026-10-08T16:20:00Z","v":73301,"vw":5.784469},{"c":5.78,"h":5.7851,"l":5.7745,"n":79,"o":5.7851,"t":"2026-10-08T16:25:00Z","v":12029,"vw":5.779266},{"c":5.785,"h":5.785,"l":5.775,"n":132,"o":5.775,"t":"2026-10-08T16:30:00Z","v":18525,"vw":5.779297},{"c":5.773,"h":5.795,"l":5.773,"n":79,"o":5.785,"t":"2026-10-08T16:35:00Z","v":13044,"vw":5.785657},{"c":5.775,"h":5.79,"l":5.775,"n":79,"o":5.775,"t":"2026-10-08T16:40:00Z","v":10222,"vw":5.779999},{"c":5.7498,"h":5.78,"l":5.7498,"n":100,"o":5.775,"t":"2026-10-08T16:45:00Z","v":22257,"vw":5.76876},{"c":5.735,"h":5.745,"l":5.73,"n":100,"o":5.745,"t":"2026-10-08T16:50:00Z","v":30039,"vw":5.736177},{"c":5.755,"h":5.76,"l":5.73,"n":220,"o":5.735,"t":"2026-10-08T16:55:00Z","v":34165,"vw":5.747984},{"c":5.735,"h":5.755,"l":5.735,"n":127,"o":5.755,"t":"2026-10-08T17:00:00Z","v":18288,"vw":5.74147},{"c":5.74,"h":5.74,"l":5.725,"n":147,"o":5.7398,"t":"2026-10-08T17:05:00Z","v":28148,"vw":5.731678},{"c":5.76,"h":5.76,"l":5.73,"n":137,"o":5.735,"t":"2026-10-08T17:10:00Z","v":45087,"vw":5.733212},{"c":5.75,"h":5.765,"l":5.75,"n":168,"o":5.755,"t":"2026-10-08T17:15:00Z","v":49566,"vw":5.758173},{"c":5.735,"h":5.745,"l":5.73,"n":60,"o":5.745,"t":"2026-10-08T17:20:00Z","v":5792,"vw":5.741284},{"c":5.725,"h":5.745,"l":5.715,"n":268,"o":5.735,"t":"2026-10-08T17:25:00Z","v":74051,"vw":5.728899},{"c":5.7382,"h":5.74,"l":5.7201,"n":95,"o":5.725,"t":"2026-10-08T17:30:00Z","v":11300,"vw":5.730927},{"c":5.745,"h":5.745,"l":5.7301,"n":80,"o":5.735,"t":"2026-10-08T17:35:00Z","v":15595,"vw":5.735958},{"c":5.735,"h":5.75,"l":5.73,"n":84,"o":5.75,"t":"2026-10-08T17:40:00Z","v":15720,"vw":5.739194},{"c":5.725,"h":5.735,"l":5.725,"n":72,"o":5.735,"t":"2026-10-08T17:45:00Z","v":10772,"vw":5.731208},{"c":5.7101,"h":5.725,"l":5.7101,"n":165,"o":5.72,"t":"2026-10-08T17:50:00Z","v":42617,"vw":5.719425},{"c":5.72,"h":5.725,"l":5.71,"n":154,"o":5.717,"t":"2026-10-08T17:55:00Z","v":22209,"vw":5.71939},{"c":5.715,"h":5.72,"l":5.71,"n":54,"o":5.715,"t":"2026-10-08T18:00:00Z","v":15771,"vw":5.718406},{"c":5.725,"h":5.73,"l":5.715,"n":126,"o":5.715,"t":"2026-10-08T18:05:00Z","v":25030,"vw":5.718809},{"c":5.71,"h":5.7254,"l":5.71,"n":84,"o":5.7254,"t":"2026-10-08T18:10:00Z","v":22463,"vw":5.716079},{"c":5.715,"h":5.725,"l":5.71,"n":115,"o":5.7189,"t":"2026-10-08T18:15:00Z","v":17161,"vw":5.719473},{"c":5.73,"h":5.73,"l":5.7113,"n":93,"o":5.7113,"t":"2026-10-08T18:20:00Z","v":12778,"vw":5.722638},{"c":5.73,"h":5.735,"l":5.73,"n":47,"o":5.735,"t":"2026-10-08T18:25:00Z","v":6370,"vw":5.732138},{"c":5.725,"h":5.7299,"l":5.72,"n":50,"o":5.725,"t":"2026-10-08T18:30:00Z","v":7286,"vw":5.725086},{"c":5.73,"h":5.73,"l":5.72,"n":73,"o":5.725,"t":"2026-10-08T18:35:00Z","v":14495,"vw":5.727498},{"c":5.73,"h":5.73,"l":5.72,"n":47,"o":5.725,"t":"2026-10-08T18:40:00Z","v":3142,"vw":5.726561},{"c":5.7258,"h":5.7261,"l":5.72,"n":55,"o":5.725,"t":"2026-10-08T18:45:00Z","v":3331,"vw":5.724806},{"c":5.73,"h":5.73,"l":5.72,"n":152,"o":5.725,"t":"2026-10-08T18:50:00Z","v":33875,"vw":5.72413},{"c":5.735,"h":5.735,"l":5.724,"n":119,"o":5.725,"t":"2026-10-08T18:55:00Z","v":18420,"vw":5.729324},{"c":5.725,"h":5.73,"l":5.7214,"n":90,"o":5.73,"t":"2026-10-08T19:00:00Z","v":8490,"vw":5.728674},{"c":5.74,"h":5.74,"l":5.73,"n":126,"o":5.73,"t":"2026-10-08T19:05:00Z","v":22151,"vw":5.732991},{"c":5.735,"h":5.74,"l":5.731,"n":50,"o":5.74,"t":"2026-10-08T19:10:00Z","v":6671,"vw":5.735071},{"c":5.745,"h":5.745,"l":5.735,"n":148,"o":5.735,"t":"2026-10-08T19:15:00Z","v":21390,"vw":5.739195},{"c":5.775,"h":5.78,"l":5.745,"n":245,"o":5.745,"t":"2026-10-08T19:20:00Z","v":44479,"vw":5.757835},{"c":5.765,"h":5.78,"l":5.765,"n":166,"o":5.77,"t":"2026-10-08T19:25:00Z","v":29328,"vw":5.772662},{"c":5.775,"h":5.78,"l":5.77,"n":119,"o":5.77,"t":"2026-10-08T19:30:00Z","v":30416,"vw":5.774835},{"c":5.775,"h":5.785,"l":5.77,"n":189,"o":5.775,"t":"2026-10-08T19:35:00Z","v":35692,"vw":5.779787},{"c":5.765,"h":5.7777,"l":5.76,"n":137,"o":5.775,"t":"2026-10-08T19:40:00Z","v":23625,"vw":5.770034},{"c":5.775,"h":5.78,"l":5.76,"n":202,"o":5.765,"t":"2026-10-08T19:45:00Z","v":33430,"vw":5.769228},{"c":5.755,"h":5.7795,"l":5.755,"n":322,"o":5.775,"t":"2026-10-08T19:50:00Z","v":72772,"vw":5.766775},{"c":5.76,"h":5.77,"l":5.755,"n":810,"o":5.755,"t":"2026-10-08T19:55:00Z","v":168959,"vw":5.761836},{"c":5.77,"h":5.775,"l":5.76,"n":12,"o":5.76,"t":"2026-10-08T20:00:00Z","v":239297,"vw":5.760084},{"c":5.79,"h":5.79,"l":5.7879,"n":6,"o":5.7879,"t":"2026-10-08T20:05:00Z","v":842,"vw":5.789738},{"c":5.76,"h":5.7872,"l":5.76,"n":4,"o":5.7872,"t":"2026-10-08T20:10:00Z","v":1210,"vw":5.764533},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-08T20:20:00Z","v":1000,"vw":5.79},{"c":5.79,"h":5.79,"l":5.765,"n":20,"o":5.77,"t":"2026-10-08T20:25:00Z","v":4219,"vw":5.779536},{"c":5.8,"h":5.8,"l":5.78,"n":5,"o":5.7992,"t":"2026-10-08T20:30:00Z","v":708,"vw":5.796533},{"c":5.7892,"h":5.7986,"l":5.7892,"n":5,"o":5.7986,"t":"2026-10-08T20:50:00Z","v":250,"vw":5.794037},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-08T20:55:00Z","v":220,"vw":5.8},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-08T21:05:00Z","v":100,"vw":5.78},{"c":5.76,"h":5.77,"l":5.76,"n":9,"o":5.77,"t":"2026-10-08T21:10:00Z","v":3000,"vw":5.76073},{"c":5.76,"h":5.76,"l":5.76,"n":9,"o":5.76,"t":"2026-10-08T21:20:00Z","v":258,"vw":5.76},{"c":5.78,"h":5.7963,"l":5.76,"n":9,"o":5.76,"t":"2026-10-08T21:25:00Z","v":800,"vw":5.773757},{"c":5.755,"h":5.7785,"l":5.755,"n":2,"o":5.7785,"t":"2026-10-08T22:15:00Z","v":500,"vw":5.7738},{"c":5.78,"h":5.78,"l":5.78,"n":6,"o":5.78,"t":"2026-10-08T22:25:00Z","v":251,"vw":5.78},{"c":5.7831,"h":5.7831,"l":5.7831,"n":1,"o":5.7831,"t":"2026-10-08T22:35:00Z","v":100,"vw":5.7831},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-08T23:00:00Z","v":294,"vw":5.78},{"c":5.7995,"h":5.7995,"l":5.7995,"n":1,"o":5.7995,"t":"2026-10-08T23:35:00Z","v":200,"vw":5.7995},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-08T23:40:00Z","v":150,"vw":5.78},{"c":5.7989,"h":5.7989,"l":5.7989,"n":1,"o":5.7989,"t":"2026-10-08T23:50:00Z","v":100,"vw":5.7989},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-08T23:55:00Z","v":600,"vw":5.8},{"c":5.82,"h":5.84,"l":5.75,"n":88,"o":5.82,"t":"2026-10-09T08:00:00Z","v":21792,"vw":5.798903},{"c":5.81,"h":5.89,"l":5.81,"n":6,"o":5.89,"t":"2026-10-09T08:05:00Z","v":684,"vw":5.821696},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-09T08:10:00Z","v":530,"vw":5.85},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-09T08:15:00Z","v":1834,"vw":5.84},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-09T08:35:00Z","v":400,"vw":5.86},{"c":5.87,"h":5.87,"l":5.86,"n":6,"o":5.86,"t":"2026-10-09T08:40:00Z","v":1301,"vw":5.862},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-09T09:00:00Z","v":150,"vw":5.87},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-09T09:15:00Z","v":100,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-09T09:20:00Z","v":5000,"vw":5.88},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-09T09:25:00Z","v":381,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-09T09:40:00Z","v":269,"vw":5.87},{"c":5.8501,"h":5.86,"l":5.85,"n":7,"o":5.86,"t":"2026-10-09T09:50:00Z","v":495,"vw":5.853781},{"c":5.84,"h":5.86,"l":5.84,"n":3,"o":5.86,"t":"2026-10-09T10:00:00Z","v":383,"vw":5.851839},{"c":5.8562,"h":5.86,"l":5.8562,"n":5,"o":5.86,"t":"2026-10-09T11:00:00Z","v":331,"vw":5.857533},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-09T11:05:00Z","v":204,"vw":5.85},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-09T11:10:00Z","v":300,"vw":5.89},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-09T11:25:00Z","v":500,"vw":5.85},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-09T11:30:00Z","v":300,"vw":5.88},{"c":5.8838,"h":5.8838,"l":5.8838,"n":1,"o":5.8838,"t":"2026-10-09T11:35:00Z","v":244,"vw":5.8838},{"c":5.88,"h":5.88,"l":5.865,"n":6,"o":5.865,"t":"2026-10-09T11:40:00Z","v":600,"vw":5.8675},{"c":5.87,"h":5.87,"l":5.86,"n":3,"o":5.86,"t":"2026-10-09T11:50:00Z","v":3200,"vw":5.860625},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-09T11:55:00Z","v":200,"vw":5.88},{"c":5.88,"h":5.88,"l":5.86,"n":10,"o":5.87,"t":"2026-10-09T12:10:00Z","v":3401,"vw":5.862456},{"c":5.87,"h":5.87,"l":5.87,"n":11,"o":5.87,"t":"2026-10-09T12:20:00Z","v":371,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-09T12:25:00Z","v":2065,"vw":5.87},{"c":5.87,"h":5.87,"l":5.86,"n":5,"o":5.86,"t":"2026-10-09T12:30:00Z","v":10067,"vw":5.868013},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-09T12:40:00Z","v":1000,"vw":5.87},{"c":5.85,"h":5.865,"l":5.85,"n":9,"o":5.865,"t":"2026-10-09T12:45:00Z","v":521,"vw":5.86},{"c":5.83,"h":5.8401,"l":5.83,"n":10,"o":5.84,"t":"2026-10-09T12:50:00Z","v":682,"vw":5.83602},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-09T13:00:00Z","v":500,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-09T13:15:00Z","v":100,"vw":5.83},{"c":5.85,"h":5.85,"l":5.82,"n":32,"o":5.83,"t":"2026-10-09T13:25:00Z","v":8840,"vw":5.838447},{"c":5.83,"h":5.88,"l":5.8,"n":387,"o":5.82,"t":"2026-10-09T13:30:00Z","v":78520,"vw":5.825909},{"c":5.83,"h":5.85,"l":5.805,"n":325,"o":5.82,"t":"2026-10-09T13:35:00Z","v":56619,"vw":5.82319},{"c":5.88,"h":5.9,"l":5.815,"n":703,"o":5.835,"t":"2026-10-09T13:40:00Z","v":150868,"vw":5.866665},{"c":5.925,"h":5.925,"l":5.885,"n":379,"o":5.8899,"t":"2026-10-09T13:45:00Z","v":62757,"vw":5.904622},{"c":5.96,"h":5.9689,"l":5.925,"n":411,"o":5.93,"t":"2026-10-09T13:50:00Z","v":112240,"vw":5.943763},{"c":5.97,"h":6,"l":5.965,"n":258,"o":5.9671,"t":"2026-10-09T13:55:00Z","v":64572,"vw":5.982038},{"c":6.005,"h":6.02,"l":5.96,"n":417,"o":5.96,"t":"2026-10-09T14:00:00Z","v":78025,"vw":5.996404},{"c":5.9871,"h":6.025,"l":5.985,"n":308,"o":6.005,"t":"2026-10-09T14:05:00Z","v":96672,"vw":6.010841},{"c":5.97,"h":5.99,"l":5.965,"n":150,"o":5.985,"t":"2026-10-09T14:10:00Z","v":22979,"vw":5.975101},{"c":5.985,"h":6,"l":5.965,"n":391,"o":5.97,"t":"2026-10-09T14:15:00Z","v":75193,"vw":5.988164},{"c":5.985,"h":6,"l":5.975,"n":273,"o":5.98,"t":"2026-10-09T14:20:00Z","v":48354,"vw":5.987837},{"c":6.005,"h":6.0151,"l":5.99,"n":201,"o":5.99,"t":"2026-10-09T14:25:00Z","v":48942,"vw":6.001174},{"c":6,"h":6.0069,"l":6,"n":91,"o":6.005,"t":"2026-10-09T14:30:00Z","v":7233,"vw":6.001711},{"c":6.015,"h":6.025,"l":5.99,"n":330,"o":6,"t":"2026-10-09T14:35:00Z","v":59389,"vw":6.006298},{"c":6.025,"h":6.03,"l":6.005,"n":186,"o":6.01,"t":"2026-10-09T14:40:00Z","v":27374,"vw":6.018459},{"c":6.015,"h":6.0201,"l":6.01,"n":233,"o":6.0201,"t":"2026-10-09T14:45:00Z","v":31490,"vw":6.014693},{"c":6.05,"h":6.08,"l":6.015,"n":523,"o":6.02,"t":"2026-10-09T14:50:00Z","v":121004,"vw":6.049612},{"c":6.0699,"h":6.075,"l":6.05,"n":331,"o":6.0501,"t":"2026-10-09T14:55:00Z","v":64267,"vw":6.058398},{"c":6.12,"h":6.12,"l":6.06,"n":556,"o":6.06,"t":"2026-10-09T15:00:00Z","v":138321,"vw":6.09303},{"c":6.175,"h":6.185,"l":6.1207,"n":947,"o":6.1207,"t":"2026-10-09T15:05:00Z","v":195254,"vw":6.156215},{"c":6.125,"h":6.19,"l":6.12,"n":415,"o":6.175,"t":"2026-10-09T15:10:00Z","v":130985,"vw":6.156554},{"c":6.135,"h":6.155,"l":6.1235,"n":231,"o":6.1235,"t":"2026-10-09T15:15:00Z","v":62563,"vw":6.141162},{"c":6.14,"h":6.15,"l":6.13,"n":130,"o":6.1317,"t":"2026-10-09T15:20:00Z","v":40625,"vw":6.141414},{"c":6.145,"h":6.15,"l":6.14,"n":149,"o":6.14,"t":"2026-10-09T15:25:00Z","v":38384,"vw":6.145036},{"c":6.1631,"h":6.1679,"l":6.14,"n":246,"o":6.14,"t":"2026-10-09T15:30:00Z","v":36716,"vw":6.156608},{"c":6.1777,"h":6.1851,"l":6.16,"n":175,"o":6.165,"t":"2026-10-09T15:35:00Z","v":46966,"vw":6.174522},{"c":6.1566,"h":6.175,"l":6.15,"n":137,"o":6.175,"t":"2026-10-09T15:40:00Z","v":22362,"vw":6.161732},{"c":6.165,"h":6.165,"l":6.13,"n":199,"o":6.15,"t":"2026-10-09T15:45:00Z","v":32953,"vw":6.148025},{"c":6.1595,"h":6.17,"l":6.15,"n":200,"o":6.165,"t":"2026-10-09T15:50:00Z","v":23753,"vw":6.156527},{"c":6.135,"h":6.155,"l":6.13,"n":132,"o":6.155,"t":"2026-10-09T15:55:00Z","v":17078,"vw":6.145348},{"c":6.105,"h":6.13,"l":6.0899,"n":242,"o":6.13,"t":"2026-10-09T16:00:00Z","v":72010,"vw":6.099473},{"c":6.085,"h":6.11,"l":6.08,"n":262,"o":6.105,"t":"2026-10-09T16:05:00Z","v":70758,"vw":6.095487},{"c":6.08,"h":6.085,"l":6.075,"n":105,"o":6.085,"t":"2026-10-09T16:10:00Z","v":30170,"vw":6.076809},{"c":6.05,"h":6.09,"l":6.05,"n":205,"o":6.085,"t":"2026-10-09T16:15:00Z","v":35093,"vw":6.069783},{"c":6.03,"h":6.0599,"l":6.03,"n":198,"o":6.05,"t":"2026-10-09T16:20:00Z","v":41210,"vw":6.043063},{"c":6.045,"h":6.055,"l":6.03,"n":239,"o":6.03,"t":"2026-10-09T16:25:00Z","v":62062,"vw":6.042211},{"c":6.035,"h":6.05,"l":6.035,"n":134,"o":6.045,"t":"2026-10-09T16:30:00Z","v":23128,"vw":6.039447},{"c":6.055,"h":6.06,"l":6.03,"n":392,"o":6.035,"t":"2026-10-09T16:35:00Z","v":104618,"vw":6.043418},{"c":6.045,"h":6.06,"l":6.045,"n":122,"o":6.05,"t":"2026-10-09T16:40:00Z","v":16291,"vw":6.047798},{"c":6.055,"h":6.06,"l":6.045,"n":120,"o":6.045,"t":"2026-10-09T16:45:00Z","v":16200,"vw":6.051016},{"c":6.035,"h":6.0551,"l":6.035,"n":163,"o":6.05,"t":"2026-10-09T16:50:00Z","v":21082,"vw":6.046404},{"c":6.02,"h":6.04,"l":6.02,"n":156,"o":6.03,"t":"2026-10-09T16:55:00Z","v":22833,"vw":6.027419},{"c":6.02,"h":6.03,"l":6.02,"n":165,"o":6.025,"t":"2026-10-09T17:00:00Z","v":19143,"vw":6.023017},{"c":6.01,"h":6.025,"l":6.01,"n":147,"o":6.02,"t":"2026-10-09T17:05:00Z","v":24069,"vw":6.016073},{"c":6.035,"h":6.035,"l":6.01,"n":285,"o":6.02,"t":"2026-10-09T17:10:00Z","v":82051,"vw":6.022626},{"c":6.05,"h":6.05,"l":6.035,"n":159,"o":6.04,"t":"2026-10-09T17:15:00Z","v":37198,"vw":6.039733},{"c":6.045,"h":6.05,"l":6.04,"n":55,"o":6.05,"t":"2026-10-09T17:20:00Z","v":3495,"vw":6.045344},{"c":6.03,"h":6.04,"l":6.03,"n":130,"o":6.04,"t":"2026-10-09T17:25:00Z","v":27291,"vw":6.034148},{"c":6.03,"h":6.04,"l":6.03,"n":121,"o":6.03,"t":"2026-10-09T17:30:00Z","v":15153,"vw":6.032395},{"c":6.035,"h":6.04,"l":6.03,"n":100,"o":6.03,"t":"2026-10-09T17:35:00Z","v":17840,"vw":6.033423},{"c":6.035,"h":6.05,"l":6.035,"n":170,"o":6.04,"t":"2026-10-09T17:40:00Z","v":34365,"vw":6.040488},{"c":6.05,"h":6.055,"l":6.035,"n":168,"o":6.035,"t":"2026-10-09T17:45:00Z","v":46904,"vw":6.044175},{"c":6.075,"h":6.075,"l":6.05,"n":171,"o":6.055,"t":"2026-10-09T17:50:00Z","v":33260,"vw":6.059436},{"c":6.075,"h":6.075,"l":6.07,"n":74,"o":6.075,"t":"2026-10-09T17:55:00Z","v":7042,"vw":6.072767},{"c":6.0551,"h":6.07,"l":6.05,"n":137,"o":6.07,"t":"2026-10-09T18:00:00Z","v":24149,"vw":6.060379},{"c":6.05,"h":6.055,"l":6.05,"n":84,"o":6.055,"t":"2026-10-09T18:05:00Z","v":11111,"vw":6.052241},{"c":6.07,"h":6.08,"l":6.05,"n":359,"o":6.055,"t":"2026-10-09T18:10:00Z","v":133169,"vw":6.05953},{"c":6.07,"h":6.075,"l":6.07,"n":59,"o":6.075,"t":"2026-10-09T18:15:00Z","v":5405,"vw":6.074097},{"c":6.07,"h":6.08,"l":6.06,"n":194,"o":6.08,"t":"2026-10-09T18:20:00Z","v":52201,"vw":6.070267},{"c":6.06,"h":6.065,"l":6.06,"n":41,"o":6.065,"t":"2026-10-09T18:25:00Z","v":3164,"vw":6.062829},{"c":6.055,"h":6.065,"l":6.05,"n":150,"o":6.065,"t":"2026-10-09T18:30:00Z","v":23263,"vw":6.055558},{"c":6.05,"h":6.06,"l":6.05,"n":74,"o":6.055,"t":"2026-10-09T18:35:00Z","v":13682,"vw":6.054224},{"c":6.04,"h":6.055,"l":6.04,"n":142,"o":6.055,"t":"2026-10-09T18:40:00Z","v":35748,"vw":6.049133},{"c":6.08,"h":6.08,"l":6.045,"n":163,"o":6.045,"t":"2026-10-09T18:45:00Z","v":44256,"vw":6.058689},{"c":6.0837,"h":6.095,"l":6.08,"n":198,"o":6.08,"t":"2026-10-09T18:50:00Z","v":57522,"vw":6.088155},{"c":6.085,"h":6.09,"l":6.08,"n":109,"o":6.085,"t":"2026-10-09T18:55:00Z","v":21254,"vw":6.081171},{"c":6.085,"h":6.09,"l":6.08,"n":120,"o":6.08,"t":"2026-10-09T19:00:00Z","v":26502,"vw":6.08298},{"c":6.085,"h":6.09,"l":6.08,"n":109,"o":6.0829,"t":"2026-10-09T19:05:00Z","v":18806,"vw":6.083878},{"c":6.105,"h":6.12,"l":6.08,"n":325,"o":6.08,"t":"2026-10-09T19:10:00Z","v":115284,"vw":6.099872},{"c":6.115,"h":6.115,"l":6.105,"n":118,"o":6.105,"t":"2026-10-09T19:15:00Z","v":42523,"vw":6.109975},{"c":6.115,"h":6.115,"l":6.11,"n":112,"o":6.115,"t":"2026-10-09T19:20:00Z","v":16811,"vw":6.112832},{"c":6.095,"h":6.11,"l":6.0905,"n":162,"o":6.11,"t":"2026-10-09T19:25:00Z","v":37503,"vw":6.102372},{"c":6.095,"h":6.1,"l":6.085,"n":180,"o":6.09,"t":"2026-10-09T19:30:00Z","v":74014,"vw":6.091172},{"c":6.085,"h":6.095,"l":6.07,"n":240,"o":6.095,"t":"2026-10-09T19:35:00Z","v":90438,"vw":6.081872},{"c":6.085,"h":6.09,"l":6.08,"n":103,"o":6.085,"t":"2026-10-09T19:40:00Z","v":18704,"vw":6.084947},{"c":6.075,"h":6.09,"l":6.07,"n":300,"o":6.085,"t":"2026-10-09T19:45:00Z","v":79765,"vw":6.079667},{"c":6.075,"h":6.08,"l":6.065,"n":442,"o":6.075,"t":"2026-10-09T19:50:00Z","v":183126,"vw":6.072437},{"c":6.045,"h":6.08,"l":6.03,"n":1189,"o":6.075,"t":"2026-10-09T19:55:00Z","v":378958,"vw":6.052055},{"c":6.05,"h":6.06,"l":6.04,"n":11,"o":6.04,"t":"2026-10-09T20:00:00Z","v":193644,"vw":6.040344},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-09T20:30:00Z","v":300,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-09T21:05:00Z","v":112,"vw":6.04},{"c":6.0823,"h":6.0823,"l":6.0823,"n":1,"o":6.0823,"t":"2026-10-09T21:10:00Z","v":1300,"vw":6.0823},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-09T21:35:00Z","v":500,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-09T21:55:00Z","v":202,"vw":6.06},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-09T22:10:00Z","v":150,"vw":6.04},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-09T23:00:00Z","v":146,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-10-09T23:20:00Z","v":322,"vw":6.07},{"c":6.0731,"h":6.0731,"l":6.0731,"n":1,"o":6.0731,"t":"2026-10-09T23:45:00Z","v":370,"vw":6.0731},{"c":6.1,"h":6.16,"l":6.09,"n":43,"o":6.14,"t":"2026-10-12T08:00:00Z","v":12460,"vw":6.122845},{"c":6.15,"h":6.15,"l":6.12,"n":3,"o":6.12,"t":"2026-10-12T09:40:00Z","v":523,"vw":6.125747},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-12T09:45:00Z","v":200,"vw":6.13},{"c":6.12,"h":6.1542,"l":6.12,"n":3,"o":6.1542,"t":"2026-10-12T10:50:00Z","v":1131,"vw":6.123908},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-12T11:05:00Z","v":897,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-12T11:10:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-12T11:15:00Z","v":351,"vw":6.1},{"c":6.02,"h":6.08,"l":6.02,"n":43,"o":6.07,"t":"2026-10-12T11:20:00Z","v":3531,"vw":6.052156},{"c":6,"h":6.05,"l":6,"n":9,"o":6.045,"t":"2026-10-12T11:50:00Z","v":1659,"vw":6.010604},{"c":6.001,"h":6.001,"l":6.001,"n":1,"o":6.001,"t":"2026-10-12T11:55:00Z","v":4500,"vw":6.001},{"c":6.045,"h":6.045,"l":6.03,"n":6,"o":6.045,"t":"2026-10-12T12:05:00Z","v":501,"vw":6.036},{"c":6.1,"h":6.1,"l":6.09,"n":4,"o":6.09,"t":"2026-10-12T12:10:00Z","v":531,"vw":6.097547},{"c":6.1337,"h":6.1337,"l":6.1337,"n":3,"o":6.1337,"t":"2026-10-12T12:25:00Z","v":225,"vw":6.1337},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-12T12:35:00Z","v":261,"vw":6.08},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-12T12:40:00Z","v":150,"vw":6.12},{"c":6.15,"h":6.15,"l":6.08,"n":19,"o":6.08,"t":"2026-10-12T13:25:00Z","v":1290,"vw":6.13544},{"c":6.03,"h":6.15,"l":5.995,"n":728,"o":6.15,"t":"2026-10-12T13:30:00Z","v":130273,"vw":6.060301},{"c":6.02,"h":6.05,"l":6.015,"n":216,"o":6.035,"t":"2026-10-12T13:35:00Z","v":34330,"vw":6.030912},{"c":5.98,"h":6.015,"l":5.97,"n":326,"o":6.015,"t":"2026-10-12T13:40:00Z","v":40106,"vw":5.991426},{"c":5.9217,"h":5.975,"l":5.92,"n":415,"o":5.975,"t":"2026-10-12T13:45:00Z","v":95053,"vw":5.946944},{"c":5.9,"h":5.95,"l":5.9,"n":369,"o":5.92,"t":"2026-10-12T13:50:00Z","v":70498,"vw":5.926106},{"c":5.875,"h":5.91,"l":5.865,"n":511,"o":5.905,"t":"2026-10-12T13:55:00Z","v":81608,"vw":5.886665},{"c":5.87,"h":5.89,"l":5.865,"n":338,"o":5.87,"t":"2026-10-12T14:00:00Z","v":42780,"vw":5.87639},{"c":5.865,"h":5.88,"l":5.86,"n":270,"o":5.875,"t":"2026-10-12T14:05:00Z","v":42283,"vw":5.875259},{"c":5.8995,"h":5.8995,"l":5.86,"n":244,"o":5.865,"t":"2026-10-12T14:10:00Z","v":41982,"vw":5.876898},{"c":5.875,"h":5.91,"l":5.86,"n":231,"o":5.905,"t":"2026-10-12T14:15:00Z","v":33312,"vw":5.880754},{"c":5.8814,"h":5.89,"l":5.875,"n":179,"o":5.875,"t":"2026-10-12T14:20:00Z","v":36695,"vw":5.880576},{"c":5.85,"h":5.885,"l":5.85,"n":282,"o":5.88,"t":"2026-10-12T14:25:00Z","v":40123,"vw":5.87508},{"c":5.845,"h":5.845,"l":5.82,"n":281,"o":5.84,"t":"2026-10-12T14:30:00Z","v":50169,"vw":5.831827},{"c":5.84,"h":5.87,"l":5.84,"n":306,"o":5.85,"t":"2026-10-12T14:35:00Z","v":56469,"vw":5.858471},{"c":5.82,"h":5.845,"l":5.82,"n":383,"o":5.84,"t":"2026-10-12T14:40:00Z","v":77013,"vw":5.827545},{"c":5.815,"h":5.82,"l":5.805,"n":192,"o":5.815,"t":"2026-10-12T14:45:00Z","v":28188,"vw":5.813548},{"c":5.835,"h":5.835,"l":5.8129,"n":195,"o":5.8129,"t":"2026-10-12T14:50:00Z","v":64698,"vw":5.825462},{"c":5.835,"h":5.845,"l":5.83,"n":161,"o":5.835,"t":"2026-10-12T14:55:00Z","v":24710,"vw":5.837287},{"c":5.835,"h":5.84,"l":5.83,"n":97,"o":5.83,"t":"2026-10-12T15:00:00Z","v":14341,"vw":5.833495},{"c":5.825,"h":5.84,"l":5.82,"n":137,"o":5.835,"t":"2026-10-12T15:05:00Z","v":15233,"vw":5.832147},{"c":5.81,"h":5.83,"l":5.8,"n":365,"o":5.825,"t":"2026-10-12T15:10:00Z","v":42614,"vw":5.810597},{"c":5.825,"h":5.825,"l":5.81,"n":166,"o":5.815,"t":"2026-10-12T15:15:00Z","v":34987,"vw":5.817002},{"c":5.82,"h":5.825,"l":5.81,"n":196,"o":5.825,"t":"2026-10-12T15:20:00Z","v":39297,"vw":5.818402},{"c":5.835,"h":5.8399,"l":5.825,"n":126,"o":5.825,"t":"2026-10-12T15:25:00Z","v":25049,"vw":5.833569},{"c":5.8626,"h":5.865,"l":5.83,"n":261,"o":5.835,"t":"2026-10-12T15:30:00Z","v":89037,"vw":5.843443},{"c":5.865,"h":5.87,"l":5.86,"n":84,"o":5.87,"t":"2026-10-12T15:35:00Z","v":11117,"vw":5.865395},{"c":5.855,"h":5.865,"l":5.855,"n":141,"o":5.86,"t":"2026-10-12T15:40:00Z","v":20471,"vw":5.859638},{"c":5.83,"h":5.85,"l":5.83,"n":224,"o":5.85,"t":"2026-10-12T15:45:00Z","v":53320,"vw":5.839402},{"c":5.855,"h":5.855,"l":5.83,"n":274,"o":5.835,"t":"2026-10-12T15:50:00Z","v":75224,"vw":5.840981},{"c":5.85,"h":5.855,"l":5.85,"n":91,"o":5.85,"t":"2026-10-12T15:55:00Z","v":8755,"vw":5.851457},{"c":5.855,"h":5.86,"l":5.85,"n":183,"o":5.85,"t":"2026-10-12T16:00:00Z","v":24963,"vw":5.854512},{"c":5.85,"h":5.86,"l":5.85,"n":86,"o":5.855,"t":"2026-10-12T16:05:00Z","v":7355,"vw":5.851766},{"c":5.83,"h":5.86,"l":5.83,"n":209,"o":5.85,"t":"2026-10-12T16:10:00Z","v":45314,"vw":5.845944},{"c":5.82,"h":5.83,"l":5.81,"n":244,"o":5.83,"t":"2026-10-12T16:15:00Z","v":35728,"vw":5.823496},{"c":5.82,"h":5.83,"l":5.815,"n":160,"o":5.815,"t":"2026-10-12T16:20:00Z","v":38870,"vw":5.820625},{"c":5.82,"h":5.8299,"l":5.82,"n":119,"o":5.82,"t":"2026-10-12T16:25:00Z","v":17536,"vw":5.823845},{"c":5.83,"h":5.83,"l":5.82,"n":135,"o":5.825,"t":"2026-10-12T16:30:00Z","v":19439,"vw":5.824799},{"c":5.82,"h":5.83,"l":5.82,"n":110,"o":5.825,"t":"2026-10-12T16:35:00Z","v":29845,"vw":5.821601},{"c":5.81,"h":5.83,"l":5.81,"n":184,"o":5.82,"t":"2026-10-12T16:40:00Z","v":21272,"vw":5.820318},{"c":5.81,"h":5.82,"l":5.81,"n":179,"o":5.81,"t":"2026-10-12T16:45:00Z","v":29764,"vw":5.815614},{"c":5.79,"h":5.82,"l":5.79,"n":411,"o":5.815,"t":"2026-10-12T16:50:00Z","v":64591,"vw":5.801375},{"c":5.795,"h":5.8,"l":5.79,"n":124,"o":5.795,"t":"2026-10-12T16:55:00Z","v":16374,"vw":5.792888},{"c":5.8,"h":5.805,"l":5.79,"n":252,"o":5.795,"t":"2026-10-12T17:00:00Z","v":40459,"vw":5.797908},{"c":5.8005,"h":5.81,"l":5.795,"n":101,"o":5.795,"t":"2026-10-12T17:05:00Z","v":20773,"vw":5.805779},{"c":5.8,"h":5.81,"l":5.8,"n":113,"o":5.8,"t":"2026-10-12T17:10:00Z","v":11559,"vw":5.803502},{"c":5.815,"h":5.82,"l":5.8,"n":172,"o":5.8,"t":"2026-10-12T17:15:00Z","v":27162,"vw":5.810742},{"c":5.8121,"h":5.82,"l":5.81,"n":100,"o":5.81,"t":"2026-10-12T17:20:00Z","v":11133,"vw":5.817171},{"c":5.81,"h":5.82,"l":5.81,"n":82,"o":5.82,"t":"2026-10-12T17:25:00Z","v":8677,"vw":5.814895},{"c":5.8005,"h":5.82,"l":5.8,"n":135,"o":5.81,"t":"2026-10-12T17:30:00Z","v":15310,"vw":5.806676},{"c":5.795,"h":5.81,"l":5.79,"n":162,"o":5.802,"t":"2026-10-12T17:35:00Z","v":40423,"vw":5.803278},{"c":5.7931,"h":5.8,"l":5.79,"n":112,"o":5.795,"t":"2026-10-12T17:40:00Z","v":17967,"vw":5.794336},{"c":5.79,"h":5.8,"l":5.79,"n":90,"o":5.79,"t":"2026-10-12T17:45:00Z","v":9916,"vw":5.791473},{"c":5.77,"h":5.795,"l":5.765,"n":428,"o":5.7922,"t":"2026-10-12T17:50:00Z","v":53435,"vw":5.778141},{"c":5.775,"h":5.78,"l":5.765,"n":235,"o":5.77,"t":"2026-10-12T17:55:00Z","v":37993,"vw":5.770534},{"c":5.78,"h":5.7857,"l":5.77,"n":102,"o":5.7795,"t":"2026-10-12T18:00:00Z","v":14988,"vw":5.777635},{"c":5.78,"h":5.79,"l":5.77,"n":145,"o":5.77,"t":"2026-10-12T18:05:00Z","v":27870,"vw":5.78044},{"c":5.77,"h":5.79,"l":5.77,"n":141,"o":5.78,"t":"2026-10-12T18:10:00Z","v":26426,"vw":5.779194},{"c":5.785,"h":5.7873,"l":5.77,"n":136,"o":5.775,"t":"2026-10-12T18:15:00Z","v":26309,"vw":5.781168},{"c":5.775,"h":5.79,"l":5.77,"n":141,"o":5.7805,"t":"2026-10-12T18:20:00Z","v":15997,"vw":5.779407},{"c":5.775,"h":5.775,"l":5.77,"n":99,"o":5.77,"t":"2026-10-12T18:25:00Z","v":16646,"vw":5.774055},{"c":5.77,"h":5.78,"l":5.77,"n":109,"o":5.775,"t":"2026-10-12T18:30:00Z","v":22295,"vw":5.774885},{"c":5.77,"h":5.78,"l":5.77,"n":128,"o":5.772,"t":"2026-10-12T18:35:00Z","v":15831,"vw":5.774133},{"c":5.775,"h":5.78,"l":5.77,"n":138,"o":5.775,"t":"2026-10-12T18:40:00Z","v":16301,"vw":5.775664},{"c":5.78,"h":5.785,"l":5.765,"n":325,"o":5.77,"t":"2026-10-12T18:45:00Z","v":83884,"vw":5.771602},{"c":5.78,"h":5.79,"l":5.78,"n":142,"o":5.785,"t":"2026-10-12T18:50:00Z","v":34933,"vw":5.786437},{"c":5.7844,"h":5.79,"l":5.78,"n":133,"o":5.7801,"t":"2026-10-12T18:55:00Z","v":18371,"vw":5.783383},{"c":5.785,"h":5.7899,"l":5.78,"n":127,"o":5.785,"t":"2026-10-12T19:00:00Z","v":20044,"vw":5.782627},{"c":5.795,"h":5.795,"l":5.78,"n":196,"o":5.785,"t":"2026-10-12T19:05:00Z","v":47468,"vw":5.786654},{"c":5.785,"h":5.7999,"l":5.78,"n":199,"o":5.79,"t":"2026-10-12T19:10:00Z","v":36012,"vw":5.788169},{"c":5.785,"h":5.79,"l":5.78,"n":104,"o":5.785,"t":"2026-10-12T19:15:00Z","v":11448,"vw":5.785288},{"c":5.785,"h":5.79,"l":5.78,"n":151,"o":5.79,"t":"2026-10-12T19:20:00Z","v":24206,"vw":5.786148},{"c":5.78,"h":5.79,"l":5.78,"n":163,"o":5.785,"t":"2026-10-12T19:25:00Z","v":23565,"vw":5.785635},{"c":5.785,"h":5.79,"l":5.78,"n":216,"o":5.785,"t":"2026-10-12T19:30:00Z","v":25407,"vw":5.78502},{"c":5.795,"h":5.7969,"l":5.785,"n":201,"o":5.785,"t":"2026-10-12T19:35:00Z","v":32792,"vw":5.792344},{"c":5.795,"h":5.8,"l":5.78,"n":398,"o":5.79,"t":"2026-10-12T19:40:00Z","v":79567,"vw":5.789676},{"c":5.795,"h":5.8,"l":5.79,"n":263,"o":5.795,"t":"2026-10-12T19:45:00Z","v":42948,"vw":5.794483},{"c":5.78,"h":5.81,"l":5.78,"n":675,"o":5.795,"t":"2026-10-12T19:50:00Z","v":185668,"vw":5.793084},{"c":5.74,"h":5.78,"l":5.73,"n":3279,"o":5.78,"t":"2026-10-12T19:55:00Z","v":1058255,"vw":5.752497},{"c":5.77,"h":5.77,"l":5.74,"n":20,"o":5.74,"t":"2026-10-12T20:00:00Z","v":1036091,"vw":5.740053},{"c":5.77,"h":5.7731,"l":5.77,"n":2,"o":5.7731,"t":"2026-10-12T20:05:00Z","v":1849,"vw":5.772849},{"c":5.77,"h":5.77,"l":5.77,"n":8,"o":5.77,"t":"2026-10-12T20:10:00Z","v":2427,"vw":5.77},{"c":5.77,"h":5.77,"l":5.76,"n":2,"o":5.76,"t":"2026-10-12T20:15:00Z","v":1117,"vw":5.769105},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-12T20:25:00Z","v":6906,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-12T20:35:00Z","v":757,"vw":5.74},{"c":5.7897,"h":5.7897,"l":5.78,"n":4,"o":5.78,"t":"2026-10-12T20:40:00Z","v":260,"vw":5.78485},{"c":5.77,"h":5.77,"l":5.77,"n":14,"o":5.77,"t":"2026-10-12T21:00:00Z","v":560,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-12T21:10:00Z","v":100,"vw":5.78},{"c":5.7848,"h":5.7848,"l":5.7848,"n":1,"o":5.7848,"t":"2026-10-12T21:15:00Z","v":1000,"vw":5.7848},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-12T21:25:00Z","v":129,"vw":5.78},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-12T21:55:00Z","v":150,"vw":5.76},{"c":5.75,"h":5.75,"l":5.75,"n":6,"o":5.75,"t":"2026-10-12T22:00:00Z","v":1000,"vw":5.75},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-12T22:10:00Z","v":1325,"vw":5.71},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-12T22:35:00Z","v":150,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-12T22:45:00Z","v":300,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-12T23:15:00Z","v":100,"vw":5.78},{"c":5.76,"h":5.76,"l":5.76,"n":8,"o":5.76,"t":"2026-10-12T23:45:00Z","v":388,"vw":5.76},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-12T23:55:00Z","v":775,"vw":5.79},{"c":5.59,"h":5.61,"l":5.58,"n":80,"o":5.61,"t":"2026-10-13T08:00:00Z","v":22026,"vw":5.587443},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-13T08:05:00Z","v":411,"vw":5.59},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-10-13T08:10:00Z","v":3428,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-13T08:15:00Z","v":120,"vw":5.61},{"c":5.6,"h":5.6,"l":5.6,"n":5,"o":5.6,"t":"2026-10-13T08:20:00Z","v":5000,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-13T08:25:00Z","v":323,"vw":5.61},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-13T08:45:00Z","v":1901,"vw":5.62},{"c":5.63,"h":5.63,"l":5.62,"n":3,"o":5.62,"t":"2026-10-13T08:55:00Z","v":400,"vw":5.625},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T09:00:00Z","v":182,"vw":5.62},{"c":5.65,"h":5.65,"l":5.64,"n":6,"o":5.64,"t":"2026-10-13T09:15:00Z","v":9000,"vw":5.647719},{"c":5.6301,"h":5.6301,"l":5.6301,"n":1,"o":5.6301,"t":"2026-10-13T09:30:00Z","v":6000,"vw":5.6301},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-13T10:15:00Z","v":2000,"vw":5.63},{"c":5.6397,"h":5.6397,"l":5.6397,"n":1,"o":5.6397,"t":"2026-10-13T10:20:00Z","v":100,"vw":5.6397},{"c":5.61,"h":5.63,"l":5.61,"n":25,"o":5.63,"t":"2026-10-13T10:35:00Z","v":4813,"vw":5.616741},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-13T10:40:00Z","v":106,"vw":5.62},{"c":5.59,"h":5.6,"l":5.59,"n":36,"o":5.6,"t":"2026-10-13T11:00:00Z","v":2050,"vw":5.594444},{"c":5.6,"h":5.6,"l":5.59,"n":6,"o":5.59,"t":"2026-10-13T11:05:00Z","v":1219,"vw":5.59579},{"c":5.62,"h":5.62,"l":5.6198,"n":3,"o":5.6198,"t":"2026-10-13T11:10:00Z","v":1200,"vw":5.619967},{"c":5.62,"h":5.62,"l":5.6,"n":12,"o":5.6,"t":"2026-10-13T11:25:00Z","v":1705,"vw":5.614666},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T11:30:00Z","v":1000,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T11:35:00Z","v":400,"vw":5.62},{"c":5.61,"h":5.61,"l":5.6,"n":8,"o":5.6,"t":"2026-10-13T11:40:00Z","v":725,"vw":5.605383},{"c":5.59,"h":5.5955,"l":5.59,"n":2,"o":5.5955,"t":"2026-10-13T11:50:00Z","v":1100,"vw":5.5905},{"c":5.6,"h":5.6,"l":5.6,"n":4,"o":5.6,"t":"2026-10-13T12:00:00Z","v":1038,"vw":5.6},{"c":5.5907,"h":5.5907,"l":5.59,"n":3,"o":5.59,"t":"2026-10-13T12:05:00Z","v":3536,"vw":5.59068},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-13T12:10:00Z","v":100,"vw":5.59},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-13T12:15:00Z","v":500,"vw":5.6},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-13T12:25:00Z","v":300,"vw":5.59},{"c":5.5903,"h":5.5903,"l":5.5903,"n":2,"o":5.5903,"t":"2026-10-13T12:30:00Z","v":225,"vw":5.5903},{"c":5.59,"h":5.595,"l":5.59,"n":5,"o":5.595,"t":"2026-10-13T12:35:00Z","v":460,"vw":5.59375},{"c":5.56,"h":5.5917,"l":5.555,"n":54,"o":5.59,"t":"2026-10-13T12:40:00Z","v":23635,"vw":5.564729},{"c":5.56,"h":5.59,"l":5.56,"n":10,"o":5.59,"t":"2026-10-13T12:45:00Z","v":4049,"vw":5.561899},{"c":5.5502,"h":5.56,"l":5.5502,"n":6,"o":5.56,"t":"2026-10-13T12:55:00Z","v":1221,"vw":5.551831},{"c":5.59,"h":5.59,"l":5.59,"n":14,"o":5.59,"t":"2026-10-13T13:10:00Z","v":349,"vw":5.59},{"c":5.5535,"h":5.58,"l":5.5535,"n":3,"o":5.58,"t":"2026-10-13T13:20:00Z","v":3200,"vw":5.555156},{"c":5.5001,"h":5.55,"l":5.5,"n":81,"o":5.55,"t":"2026-10-13T13:25:00Z","v":12690,"vw":5.517899},{"c":5.59,"h":5.615,"l":5.5,"n":963,"o":5.51,"t":"2026-10-13T13:30:00Z","v":214540,"vw":5.538062},{"c":5.64,"h":5.645,"l":5.5914,"n":364,"o":5.5914,"t":"2026-10-13T13:35:00Z","v":48706,"vw":5.626647},{"c":5.665,"h":5.665,"l":5.6314,"n":411,"o":5.6314,"t":"2026-10-13T13:40:00Z","v":66180,"vw":5.650166},{"c":5.625,"h":5.67,"l":5.62,"n":370,"o":5.665,"t":"2026-10-13T13:45:00Z","v":91066,"vw":5.64457},{"c":5.605,"h":5.62,"l":5.59,"n":486,"o":5.62,"t":"2026-10-13T13:50:00Z","v":60895,"vw":5.607827},{"c":5.615,"h":5.615,"l":5.6,"n":182,"o":5.608,"t":"2026-10-13T13:55:00Z","v":25817,"vw":5.606892},{"c":5.61,"h":5.615,"l":5.6,"n":309,"o":5.61,"t":"2026-10-13T14:00:00Z","v":28683,"vw":5.605579},{"c":5.5928,"h":5.615,"l":5.585,"n":389,"o":5.615,"t":"2026-10-13T14:05:00Z","v":56416,"vw":5.595352},{"c":5.59,"h":5.5999,"l":5.585,"n":250,"o":5.595,"t":"2026-10-13T14:10:00Z","v":28432,"vw":5.592719},{"c":5.605,"h":5.61,"l":5.59,"n":271,"o":5.595,"t":"2026-10-13T14:15:00Z","v":42929,"vw":5.599928},{"c":5.605,"h":5.615,"l":5.59,"n":221,"o":5.602,"t":"2026-10-13T14:20:00Z","v":32250,"vw":5.604196},{"c":5.63,"h":5.6499,"l":5.61,"n":316,"o":5.61,"t":"2026-10-13T14:25:00Z","v":49049,"vw":5.624099},{"c":5.635,"h":5.64,"l":5.63,"n":113,"o":5.64,"t":"2026-10-13T14:30:00Z","v":17573,"vw":5.634707},{"c":5.635,"h":5.64,"l":5.63,"n":183,"o":5.63,"t":"2026-10-13T14:35:00Z","v":19442,"vw":5.637127},{"c":5.64,"h":5.645,"l":5.63,"n":185,"o":5.635,"t":"2026-10-13T14:40:00Z","v":24872,"vw":5.639872},{"c":5.64,"h":5.655,"l":5.635,"n":201,"o":5.635,"t":"2026-10-13T14:45:00Z","v":45972,"vw":5.64635},{"c":5.635,"h":5.6486,"l":5.635,"n":152,"o":5.645,"t":"2026-10-13T14:50:00Z","v":17859,"vw":5.640861},{"c":5.64,"h":5.655,"l":5.635,"n":308,"o":5.635,"t":"2026-10-13T14:55:00Z","v":81623,"vw":5.648675},{"c":5.625,"h":5.645,"l":5.6201,"n":168,"o":5.64,"t":"2026-10-13T15:00:00Z","v":70638,"vw":5.637256},{"c":5.615,"h":5.625,"l":5.615,"n":111,"o":5.625,"t":"2026-10-13T15:05:00Z","v":15675,"vw":5.618548},{"c":5.62,"h":5.62,"l":5.61,"n":127,"o":5.615,"t":"2026-10-13T15:10:00Z","v":35635,"vw":5.61483},{"c":5.61,"h":5.625,"l":5.61,"n":214,"o":5.615,"t":"2026-10-13T15:15:00Z","v":57480,"vw":5.617506},{"c":5.61,"h":5.6171,"l":5.61,"n":103,"o":5.61,"t":"2026-10-13T15:20:00Z","v":8875,"vw":5.611935},{"c":5.615,"h":5.615,"l":5.61,"n":90,"o":5.615,"t":"2026-10-13T15:25:00Z","v":7594,"vw":5.612144},{"c":5.605,"h":5.61,"l":5.6,"n":169,"o":5.61,"t":"2026-10-13T15:30:00Z","v":15944,"vw":5.606745},{"c":5.585,"h":5.605,"l":5.58,"n":223,"o":5.6,"t":"2026-10-13T15:35:00Z","v":25167,"vw":5.593954},{"c":5.6,"h":5.6,"l":5.58,"n":155,"o":5.58,"t":"2026-10-13T15:40:00Z","v":17632,"vw":5.589196},{"c":5.595,"h":5.6,"l":5.59,"n":84,"o":5.595,"t":"2026-10-13T15:45:00Z","v":10647,"vw":5.591839},{"c":5.605,"h":5.61,"l":5.6,"n":150,"o":5.6,"t":"2026-10-13T15:50:00Z","v":17608,"vw":5.602986},{"c":5.6,"h":5.61,"l":5.59,"n":188,"o":5.6,"t":"2026-10-13T15:55:00Z","v":26987,"vw":5.6019},{"c":5.595,"h":5.605,"l":5.59,"n":195,"o":5.605,"t":"2026-10-13T16:00:00Z","v":28889,"vw":5.600631},{"c":5.595,"h":5.6,"l":5.59,"n":117,"o":5.595,"t":"2026-10-13T16:05:00Z","v":11895,"vw":5.594696},{"c":5.595,"h":5.6,"l":5.59,"n":106,"o":5.5959,"t":"2026-10-13T16:10:00Z","v":5606,"vw":5.592186},{"c":5.585,"h":5.6,"l":5.58,"n":173,"o":5.59,"t":"2026-10-13T16:15:00Z","v":16762,"vw":5.586842},{"c":5.59,"h":5.59,"l":5.58,"n":134,"o":5.5876,"t":"2026-10-13T16:20:00Z","v":10455,"vw":5.584972},{"c":5.585,"h":5.585,"l":5.58,"n":129,"o":5.585,"t":"2026-10-13T16:25:00Z","v":14110,"vw":5.581878},{"c":5.593,"h":5.595,"l":5.58,"n":134,"o":5.58,"t":"2026-10-13T16:30:00Z","v":15736,"vw":5.587463},{"c":5.587,"h":5.6,"l":5.58,"n":302,"o":5.59,"t":"2026-10-13T16:35:00Z","v":47792,"vw":5.590663},{"c":5.585,"h":5.59,"l":5.57,"n":441,"o":5.587,"t":"2026-10-13T16:40:00Z","v":98902,"vw":5.579399},{"c":5.58,"h":5.59,"l":5.58,"n":83,"o":5.5898,"t":"2026-10-13T16:45:00Z","v":24707,"vw":5.588342},{"c":5.575,"h":5.59,"l":5.57,"n":303,"o":5.585,"t":"2026-10-13T16:50:00Z","v":31112,"vw":5.577465},{"c":5.565,"h":5.5757,"l":5.56,"n":139,"o":5.57,"t":"2026-10-13T16:55:00Z","v":27464,"vw":5.567013},{"c":5.56,"h":5.57,"l":5.55,"n":138,"o":5.57,"t":"2026-10-13T17:00:00Z","v":14935,"vw":5.559735},{"c":5.565,"h":5.5685,"l":5.555,"n":132,"o":5.56,"t":"2026-10-13T17:05:00Z","v":26744,"vw":5.561645},{"c":5.57,"h":5.57,"l":5.56,"n":59,"o":5.565,"t":"2026-10-13T17:10:00Z","v":15354,"vw":5.567213},{"c":5.57,"h":5.575,"l":5.5643,"n":196,"o":5.568,"t":"2026-10-13T17:15:00Z","v":41297,"vw":5.57047},{"c":5.575,"h":5.5751,"l":5.56,"n":113,"o":5.57,"t":"2026-10-13T17:20:00Z","v":14073,"vw":5.570061},{"c":5.56,"h":5.57,"l":5.555,"n":170,"o":5.57,"t":"2026-10-13T17:25:00Z","v":28100,"vw":5.564709},{"c":5.56,"h":5.57,"l":5.55,"n":102,"o":5.55,"t":"2026-10-13T17:30:00Z","v":22356,"vw":5.559662},{"c":5.58,"h":5.59,"l":5.5601,"n":139,"o":5.57,"t":"2026-10-13T17:35:00Z","v":40744,"vw":5.576902},{"c":5.57,"h":5.5801,"l":5.565,"n":231,"o":5.5801,"t":"2026-10-13T17:40:00Z","v":32044,"vw":5.572909},{"c":5.56,"h":5.57,"l":5.56,"n":97,"o":5.5641,"t":"2026-10-13T17:45:00Z","v":43258,"vw":5.568497},{"c":5.55,"h":5.565,"l":5.55,"n":170,"o":5.565,"t":"2026-10-13T17:50:00Z","v":22320,"vw":5.559067},{"c":5.56,"h":5.56,"l":5.55,"n":131,"o":5.55,"t":"2026-10-13T17:55:00Z","v":23171,"vw":5.55729},{"c":5.5677,"h":5.57,"l":5.555,"n":111,"o":5.555,"t":"2026-10-13T18:00:00Z","v":16026,"vw":5.560798},{"c":5.58,"h":5.5967,"l":5.565,"n":119,"o":5.565,"t":"2026-10-13T18:05:00Z","v":14764,"vw":5.584697},{"c":5.575,"h":5.5912,"l":5.575,"n":147,"o":5.59,"t":"2026-10-13T18:10:00Z","v":23645,"vw":5.586089},{"c":5.575,"h":5.5799,"l":5.565,"n":120,"o":5.575,"t":"2026-10-13T18:15:00Z","v":16747,"vw":5.572046},{"c":5.565,"h":5.575,"l":5.56,"n":108,"o":5.575,"t":"2026-10-13T18:20:00Z","v":16335,"vw":5.568085},{"c":5.565,"h":5.57,"l":5.56,"n":74,"o":5.565,"t":"2026-10-13T18:25:00Z","v":5191,"vw":5.565157},{"c":5.555,"h":5.5651,"l":5.55,"n":180,"o":5.56,"t":"2026-10-13T18:30:00Z","v":19710,"vw":5.556803},{"c":5.555,"h":5.56,"l":5.55,"n":94,"o":5.555,"t":"2026-10-13T18:35:00Z","v":9255,"vw":5.552906},{"c":5.56,"h":5.56,"l":5.55,"n":179,"o":5.555,"t":"2026-10-13T18:40:00Z","v":39520,"vw":5.558621},{"c":5.565,"h":5.57,"l":5.555,"n":122,"o":5.555,"t":"2026-10-13T18:45:00Z","v":23360,"vw":5.561683},{"c":5.58,"h":5.58,"l":5.56,"n":243,"o":5.57,"t":"2026-10-13T18:50:00Z","v":50165,"vw":5.570656},{"c":5.575,"h":5.58,"l":5.57,"n":165,"o":5.575,"t":"2026-10-13T18:55:00Z","v":25809,"vw":5.576925},{"c":5.575,"h":5.58,"l":5.57,"n":182,"o":5.575,"t":"2026-10-13T19:00:00Z","v":20633,"vw":5.572206},{"c":5.595,"h":5.6,"l":5.57,"n":385,"o":5.575,"t":"2026-10-13T19:05:00Z","v":76167,"vw":5.588474},{"c":5.595,"h":5.6,"l":5.59,"n":110,"o":5.595,"t":"2026-10-13T19:10:00Z","v":9867,"vw":5.594242},{"c":5.595,"h":5.6,"l":5.58,"n":218,"o":5.595,"t":"2026-10-13T19:15:00Z","v":42297,"vw":5.589327},{"c":5.595,"h":5.6,"l":5.59,"n":124,"o":5.6,"t":"2026-10-13T19:20:00Z","v":12573,"vw":5.594136},{"c":5.595,"h":5.6,"l":5.59,"n":142,"o":5.6,"t":"2026-10-13T19:25:00Z","v":17540,"vw":5.597098},{"c":5.6,"h":5.6063,"l":5.59,"n":200,"o":5.59,"t":"2026-10-13T19:30:00Z","v":30171,"vw":5.601133},{"c":5.615,"h":5.6199,"l":5.6042,"n":281,"o":5.605,"t":"2026-10-13T19:35:00Z","v":42242,"vw":5.611517},{"c":5.595,"h":5.615,"l":5.592,"n":360,"o":5.615,"t":"2026-10-13T19:40:00Z","v":56546,"vw":5.603951},{"c":5.595,"h":5.6,"l":5.59,"n":306,"o":5.5901,"t":"2026-10-13T19:45:00Z","v":85594,"vw":5.593258},{"c":5.595,"h":5.6099,"l":5.595,"n":532,"o":5.6,"t":"2026-10-13T19:50:00Z","v":98818,"vw":5.600566},{"c":5.585,"h":5.61,"l":5.58,"n":1045,"o":5.595,"t":"2026-10-13T19:55:00Z","v":230710,"vw":5.598348},{"c":5.59,"h":5.59,"l":5.59,"n":10,"o":5.59,"t":"2026-10-13T20:00:00Z","v":153375,"vw":5.59},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-13T20:05:00Z","v":100,"vw":5.66},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-13T20:10:00Z","v":240,"vw":5.61},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-13T20:55:00Z","v":269,"vw":5.63},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-13T21:00:00Z","v":150,"vw":5.61},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-13T21:05:00Z","v":100,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-13T21:15:00Z","v":100,"vw":5.56},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-13T21:25:00Z","v":750,"vw":5.63},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-13T21:40:00Z","v":700,"vw":5.56},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-13T21:50:00Z","v":201,"vw":5.65},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-13T22:30:00Z","v":270,"vw":5.61},{"c":5.6539,"h":5.6539,"l":5.6539,"n":1,"o":5.6539,"t":"2026-10-13T23:00:00Z","v":300,"vw":5.6539},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-13T23:25:00Z","v":600,"vw":5.64},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T23:45:00Z","v":300,"vw":5.62},{"c":5.51,"h":5.6,"l":5.51,"n":79,"o":5.6,"t":"2026-10-14T08:00:00Z","v":17622,"vw":5.561649},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-14T08:15:00Z","v":237,"vw":5.58},{"c":5.6,"h":5.61,"l":5.6,"n":4,"o":5.61,"t":"2026-10-14T08:55:00Z","v":362,"vw":5.606472},{"c":5.56,"h":5.58,"l":5.56,"n":10,"o":5.58,"t":"2026-10-14T09:35:00Z","v":595,"vw":5.57},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-14T09:40:00Z","v":100,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-14T09:45:00Z","v":200,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-14T09:50:00Z","v":500,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-14T11:15:00Z","v":10400,"vw":5.55},{"c":5.5408,"h":5.5408,"l":5.5408,"n":1,"o":5.5408,"t":"2026-10-14T11:20:00Z","v":3000,"vw":5.5408},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-14T12:00:00Z","v":145,"vw":5.56},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-14T12:10:00Z","v":1100,"vw":5.57},{"c":5.5699,"h":5.57,"l":5.5699,"n":4,"o":5.57,"t":"2026-10-14T12:15:00Z","v":400,"vw":5.56995},{"c":5.566,"h":5.57,"l":5.566,"n":2,"o":5.57,"t":"2026-10-14T12:20:00Z","v":400,"vw":5.568},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-14T12:25:00Z","v":2000,"vw":5.56},{"c":5.5,"h":5.55,"l":5.5,"n":36,"o":5.55,"t":"2026-10-14T12:30:00Z","v":6725,"vw":5.5141},{"c":5.49,"h":5.5,"l":5.49,"n":27,"o":5.5,"t":"2026-10-14T12:35:00Z","v":7974,"vw":5.499741},{"c":5.46,"h":5.49,"l":5.46,"n":25,"o":5.49,"t":"2026-10-14T12:40:00Z","v":7690,"vw":5.485337},{"c":5.45,"h":5.53,"l":5.45,"n":57,"o":5.46,"t":"2026-10-14T12:45:00Z","v":9919,"vw":5.504429},{"c":5.48,"h":5.5,"l":5.48,"n":3,"o":5.5,"t":"2026-10-14T12:50:00Z","v":801,"vw":5.4875},{"c":5.48,"h":5.49,"l":5.48,"n":13,"o":5.49,"t":"2026-10-14T12:55:00Z","v":2048,"vw":5.483038},{"c":5.46,"h":5.48,"l":5.46,"n":21,"o":5.46,"t":"2026-10-14T13:00:00Z","v":7316,"vw":5.464221},{"c":5.45,"h":5.47,"l":5.45,"n":11,"o":5.46,"t":"2026-10-14T13:05:00Z","v":11423,"vw":5.451437},{"c":5.45,"h":5.47,"l":5.45,"n":11,"o":5.47,"t":"2026-10-14T13:10:00Z","v":7670,"vw":5.450322},{"c":5.45,"h":5.4505,"l":5.45,"n":4,"o":5.4505,"t":"2026-10-14T13:15:00Z","v":1575,"vw":5.450167},{"c":5.45,"h":5.46,"l":5.45,"n":19,"o":5.45,"t":"2026-10-14T13:20:00Z","v":2656,"vw":5.451209},{"c":5.42,"h":5.42,"l":5.42,"n":19,"o":5.42,"t":"2026-10-14T13:25:00Z","v":859,"vw":5.42},{"c":5.455,"h":5.4903,"l":5.41,"n":406,"o":5.43,"t":"2026-10-14T13:30:00Z","v":104108,"vw":5.442847},{"c":5.46,"h":5.475,"l":5.455,"n":202,"o":5.455,"t":"2026-10-14T13:35:00Z","v":25859,"vw":5.464907},{"c":5.485,"h":5.49,"l":5.4545,"n":265,"o":5.465,"t":"2026-10-14T13:40:00Z","v":38347,"vw":5.467181},{"c":5.455,"h":5.5,"l":5.45,"n":285,"o":5.485,"t":"2026-10-14T13:45:00Z","v":52257,"vw":5.47878},{"c":5.41,"h":5.46,"l":5.4,"n":421,"o":5.455,"t":"2026-10-14T13:50:00Z","v":54433,"vw":5.414403},{"c":5.365,"h":5.42,"l":5.36,"n":584,"o":5.42,"t":"2026-10-14T13:55:00Z","v":88244,"vw":5.392355},{"c":5.3695,"h":5.385,"l":5.36,"n":331,"o":5.365,"t":"2026-10-14T14:00:00Z","v":42393,"vw":5.374994},{"c":5.34,"h":5.365,"l":5.33,"n":915,"o":5.365,"t":"2026-10-14T14:05:00Z","v":140521,"vw":5.344919},{"c":5.33,"h":5.345,"l":5.31,"n":502,"o":5.335,"t":"2026-10-14T14:10:00Z","v":82597,"vw":5.325943},{"c":5.335,"h":5.34,"l":5.33,"n":233,"o":5.335,"t":"2026-10-14T14:15:00Z","v":29489,"vw":5.333147},{"c":5.305,"h":5.3386,"l":5.29,"n":1174,"o":5.3329,"t":"2026-10-14T14:20:00Z","v":193467,"vw":5.31526},{"c":5.2965,"h":5.305,"l":5.29,"n":384,"o":5.3001,"t":"2026-10-14T14:25:00Z","v":81980,"vw":5.296866},{"c":5.345,"h":5.345,"l":5.29,"n":701,"o":5.295,"t":"2026-10-14T14:30:00Z","v":168728,"vw":5.309964},{"c":5.345,"h":5.365,"l":5.335,"n":486,"o":5.35,"t":"2026-10-14T14:35:00Z","v":61813,"vw":5.349898},{"c":5.355,"h":5.36,"l":5.33,"n":397,"o":5.3495,"t":"2026-10-14T14:40:00Z","v":80907,"vw":5.341488},{"c":5.355,"h":5.37,"l":5.355,"n":255,"o":5.355,"t":"2026-10-14T14:45:00Z","v":66355,"vw":5.3595},{"c":5.345,"h":5.3573,"l":5.34,"n":254,"o":5.355,"t":"2026-10-14T14:50:00Z","v":43401,"vw":5.348972},{"c":5.345,"h":5.355,"l":5.34,"n":255,"o":5.345,"t":"2026-10-14T14:55:00Z","v":31015,"vw":5.347374},{"c":5.315,"h":5.345,"l":5.315,"n":233,"o":5.345,"t":"2026-10-14T15:00:00Z","v":28343,"vw":5.332715},{"c":5.305,"h":5.315,"l":5.3,"n":186,"o":5.315,"t":"2026-10-14T15:05:00Z","v":45278,"vw":5.304929},{"c":5.295,"h":5.31,"l":5.285,"n":403,"o":5.305,"t":"2026-10-14T15:10:00Z","v":83557,"vw":5.29548},{"c":5.305,"h":5.305,"l":5.29,"n":378,"o":5.2939,"t":"2026-10-14T15:15:00Z","v":86586,"vw":5.296858},{"c":5.295,"h":5.305,"l":5.295,"n":258,"o":5.305,"t":"2026-10-14T15:20:00Z","v":37718,"vw":5.300496},{"c":5.3,"h":5.31,"l":5.295,"n":367,"o":5.295,"t":"2026-10-14T15:25:00Z","v":77693,"vw":5.299788},{"c":5.295,"h":5.31,"l":5.2899,"n":437,"o":5.3,"t":"2026-10-14T15:30:00Z","v":98857,"vw":5.297858},{"c":5.295,"h":5.305,"l":5.28,"n":268,"o":5.2976,"t":"2026-10-14T15:35:00Z","v":67459,"vw":5.292543},{"c":5.285,"h":5.295,"l":5.28,"n":174,"o":5.29,"t":"2026-10-14T15:40:00Z","v":32489,"vw":5.286865},{"c":5.285,"h":5.29,"l":5.275,"n":253,"o":5.285,"t":"2026-10-14T15:45:00Z","v":43857,"vw":5.28245},{"c":5.285,"h":5.29,"l":5.28,"n":340,"o":5.285,"t":"2026-10-14T15:50:00Z","v":75409,"vw":5.285898},{"c":5.285,"h":5.29,"l":5.28,"n":227,"o":5.285,"t":"2026-10-14T15:55:00Z","v":67125,"vw":5.284888},{"c":5.27,"h":5.285,"l":5.27,"n":176,"o":5.285,"t":"2026-10-14T16:00:00Z","v":18516,"vw":5.277033},{"c":5.285,"h":5.29,"l":5.27,"n":298,"o":5.27,"t":"2026-10-14T16:05:00Z","v":65863,"vw":5.280558},{"c":5.24,"h":5.285,"l":5.2301,"n":378,"o":5.285,"t":"2026-10-14T16:10:00Z","v":91126,"vw":5.25567},{"c":5.215,"h":5.24,"l":5.21,"n":325,"o":5.235,"t":"2026-10-14T16:15:00Z","v":58181,"vw":5.228106},{"c":5.215,"h":5.225,"l":5.21,"n":264,"o":5.215,"t":"2026-10-14T16:20:00Z","v":42891,"vw":5.217288},{"c":5.215,"h":5.22,"l":5.21,"n":286,"o":5.215,"t":"2026-10-14T16:25:00Z","v":93022,"vw":5.217093},{"c":5.22,"h":5.22,"l":5.19,"n":636,"o":5.2117,"t":"2026-10-14T16:30:00Z","v":185122,"vw":5.208343},{"c":5.23,"h":5.23,"l":5.215,"n":192,"o":5.215,"t":"2026-10-14T16:35:00Z","v":35195,"vw":5.220856},{"c":5.235,"h":5.24,"l":5.225,"n":276,"o":5.225,"t":"2026-10-14T16:40:00Z","v":39025,"vw":5.231648},{"c":5.23,"h":5.235,"l":5.23,"n":133,"o":5.23,"t":"2026-10-14T16:45:00Z","v":12440,"vw":5.23258},{"c":5.215,"h":5.23,"l":5.21,"n":262,"o":5.23,"t":"2026-10-14T16:50:00Z","v":36428,"vw":5.22096},{"c":5.21,"h":5.215,"l":5.21,"n":158,"o":5.21,"t":"2026-10-14T16:55:00Z","v":15608,"vw":5.213952},{"c":5.2183,"h":5.225,"l":5.21,"n":277,"o":5.21,"t":"2026-10-14T17:00:00Z","v":48013,"vw":5.218616},{"c":5.2,"h":5.215,"l":5.2,"n":159,"o":5.2125,"t":"2026-10-14T17:05:00Z","v":13482,"vw":5.208158},{"c":5.2,"h":5.205,"l":5.19,"n":338,"o":5.205,"t":"2026-10-14T17:10:00Z","v":75003,"vw":5.196798},{"c":5.215,"h":5.22,"l":5.195,"n":131,"o":5.195,"t":"2026-10-14T17:15:00Z","v":29106,"vw":5.204887},{"c":5.21,"h":5.215,"l":5.21,"n":97,"o":5.215,"t":"2026-10-14T17:20:00Z","v":10200,"vw":5.213523},{"c":5.205,"h":5.22,"l":5.2,"n":170,"o":5.215,"t":"2026-10-14T17:25:00Z","v":39022,"vw":5.207585},{"c":5.19,"h":5.205,"l":5.19,"n":179,"o":5.2,"t":"2026-10-14T17:30:00Z","v":35971,"vw":5.198993},{"c":5.1863,"h":5.1971,"l":5.18,"n":210,"o":5.195,"t":"2026-10-14T17:35:00Z","v":69057,"vw":5.185566},{"c":5.1899,"h":5.19,"l":5.17,"n":198,"o":5.18,"t":"2026-10-14T17:40:00Z","v":52973,"vw":5.17963},{"c":5.205,"h":5.2077,"l":5.185,"n":212,"o":5.185,"t":"2026-10-14T17:45:00Z","v":70538,"vw":5.196116},{"c":5.195,"h":5.205,"l":5.195,"n":134,"o":5.205,"t":"2026-10-14T17:50:00Z","v":18345,"vw":5.201611},{"c":5.18,"h":5.1968,"l":5.18,"n":166,"o":5.195,"t":"2026-10-14T17:55:00Z","v":35015,"vw":5.188195},{"c":5.185,"h":5.1876,"l":5.17,"n":161,"o":5.185,"t":"2026-10-14T18:00:00Z","v":35244,"vw":5.18145},{"c":5.17,"h":5.19,"l":5.17,"n":195,"o":5.185,"t":"2026-10-14T18:05:00Z","v":25056,"vw":5.181142},{"c":5.185,"h":5.185,"l":5.17,"n":157,"o":5.1777,"t":"2026-10-14T18:10:00Z","v":25291,"vw":5.176683},{"c":5.175,"h":5.1899,"l":5.175,"n":112,"o":5.185,"t":"2026-10-14T18:15:00Z","v":18377,"vw":5.18294},{"c":5.178,"h":5.185,"l":5.17,"n":261,"o":5.175,"t":"2026-10-14T18:20:00Z","v":83444,"vw":5.178043},{"c":5.17,"h":5.18,"l":5.1603,"n":116,"o":5.172,"t":"2026-10-14T18:25:00Z","v":66008,"vw":5.165793},{"c":5.1699,"h":5.17,"l":5.16,"n":110,"o":5.17,"t":"2026-10-14T18:30:00Z","v":11108,"vw":5.163185},{"c":5.16,"h":5.17,"l":5.16,"n":115,"o":5.165,"t":"2026-10-14T18:35:00Z","v":11468,"vw":5.163347},{"c":5.155,"h":5.1659,"l":5.15,"n":203,"o":5.16,"t":"2026-10-14T18:40:00Z","v":51428,"vw":5.159434},{"c":5.15,"h":5.16,"l":5.15,"n":120,"o":5.155,"t":"2026-10-14T18:45:00Z","v":18360,"vw":5.154029},{"c":5.152,"h":5.165,"l":5.14,"n":291,"o":5.15,"t":"2026-10-14T18:50:00Z","v":67362,"vw":5.155644},{"c":5.155,"h":5.16,"l":5.15,"n":62,"o":5.155,"t":"2026-10-14T18:55:00Z","v":12524,"vw":5.155473},{"c":5.145,"h":5.15,"l":5.14,"n":166,"o":5.15,"t":"2026-10-14T19:00:00Z","v":32612,"vw":5.145973},{"c":5.15,"h":5.16,"l":5.14,"n":198,"o":5.14,"t":"2026-10-14T19:05:00Z","v":37843,"vw":5.145652},{"c":5.165,"h":5.165,"l":5.155,"n":193,"o":5.16,"t":"2026-10-14T19:10:00Z","v":33752,"vw":5.161465},{"c":5.175,"h":5.175,"l":5.16,"n":171,"o":5.165,"t":"2026-10-14T19:15:00Z","v":42519,"vw":5.167463},{"c":5.185,"h":5.185,"l":5.17,"n":160,"o":5.175,"t":"2026-10-14T19:20:00Z","v":41149,"vw":5.176386},{"c":5.165,"h":5.185,"l":5.165,"n":182,"o":5.185,"t":"2026-10-14T19:25:00Z","v":48362,"vw":5.171465},{"c":5.175,"h":5.175,"l":5.16,"n":172,"o":5.16,"t":"2026-10-14T19:30:00Z","v":40543,"vw":5.170681},{"c":5.155,"h":5.18,"l":5.15,"n":179,"o":5.175,"t":"2026-10-14T19:35:00Z","v":46529,"vw":5.166137},{"c":5.155,"h":5.1664,"l":5.15,"n":196,"o":5.15,"t":"2026-10-14T19:40:00Z","v":54187,"vw":5.15818},{"c":5.145,"h":5.16,"l":5.14,"n":294,"o":5.155,"t":"2026-10-14T19:45:00Z","v":68303,"vw":5.146517},{"c":5.165,"h":5.165,"l":5.14,"n":460,"o":5.15,"t":"2026-10-14T19:50:00Z","v":104349,"vw":5.154973},{"c":5.1686,"h":5.18,"l":5.16,"n":1116,"o":5.16,"t":"2026-10-14T19:55:00Z","v":246183,"vw":5.167734},{"c":5.18,"h":5.18,"l":5.17,"n":14,"o":5.17,"t":"2026-10-14T20:00:00Z","v":250074,"vw":5.170016},{"c":5.1851,"h":5.1851,"l":5.18,"n":2,"o":5.18,"t":"2026-10-14T20:10:00Z","v":3398,"vw":5.18255},{"c":5.2307,"h":5.2307,"l":5.18,"n":10,"o":5.19,"t":"2026-10-14T20:25:00Z","v":767,"vw":5.19463},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-10-14T20:30:00Z","v":310,"vw":5.24},{"c":5.21,"h":5.21,"l":5.19,"n":5,"o":5.19,"t":"2026-10-14T20:35:00Z","v":852,"vw":5.2025},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-14T20:55:00Z","v":650,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-14T21:15:00Z","v":138,"vw":5.2},{"c":5.2,"h":5.2,"l":5.19,"n":17,"o":5.2,"t":"2026-10-14T21:35:00Z","v":2462,"vw":5.195668},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-14T22:00:00Z","v":100,"vw":5.21},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-14T22:20:00Z","v":100,"vw":5.215},{"c":5.18,"h":5.2046,"l":5.18,"n":13,"o":5.2046,"t":"2026-10-14T22:25:00Z","v":1711,"vw":5.197704},{"c":5.17,"h":5.17,"l":5.17,"n":17,"o":5.17,"t":"2026-10-14T22:30:00Z","v":1200,"vw":5.17},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-14T23:00:00Z","v":250,"vw":5.19},{"c":5.1796,"h":5.1796,"l":5.15,"n":3,"o":5.15,"t":"2026-10-14T23:25:00Z","v":325,"vw":5.169733},{"c":5.1293,"h":5.15,"l":5.1293,"n":6,"o":5.15,"t":"2026-10-14T23:40:00Z","v":5701,"vw":5.149272},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-14T23:45:00Z","v":300,"vw":5.16},{"c":5.11,"h":5.12,"l":5.11,"n":17,"o":5.12,"t":"2026-10-14T23:55:00Z","v":4342,"vw":5.118933},{"c":5.05,"h":5.1,"l":5.01,"n":109,"o":5.02,"t":"2026-10-15T08:00:00Z","v":31027,"vw":5.044771},{"c":5.03,"h":5.03,"l":5.03,"n":7,"o":5.03,"t":"2026-10-15T08:05:00Z","v":532,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-15T08:10:00Z","v":672,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-15T08:15:00Z","v":623,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T08:20:00Z","v":100,"vw":5.03},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T09:10:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.06,"n":7,"o":5.07,"t":"2026-10-15T09:15:00Z","v":1600,"vw":5.06125},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-15T09:20:00Z","v":1600,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T09:25:00Z","v":200,"vw":5.07},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-15T10:00:00Z","v":600,"vw":5.05},{"c":5.04,"h":5.05,"l":5.04,"n":2,"o":5.05,"t":"2026-10-15T10:05:00Z","v":400,"vw":5.045},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-15T10:55:00Z","v":100,"vw":5.06},{"c":5.0304,"h":5.1,"l":5.03,"n":33,"o":5.1,"t":"2026-10-15T11:00:00Z","v":7752,"vw":5.05305},{"c":5.03,"h":5.0303,"l":5.03,"n":2,"o":5.0303,"t":"2026-10-15T11:05:00Z","v":600,"vw":5.03025},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T11:10:00Z","v":256,"vw":5.03},{"c":5.03,"h":5.06,"l":5.03,"n":21,"o":5.06,"t":"2026-10-15T11:15:00Z","v":555,"vw":5.04},{"c":5.0207,"h":5.03,"l":5.0207,"n":2,"o":5.03,"t":"2026-10-15T11:20:00Z","v":1200,"vw":5.02845},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-15T11:25:00Z","v":100,"vw":5.02},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T11:30:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-15T11:45:00Z","v":152,"vw":5.1},{"c":5.1,"h":5.1,"l":5.0377,"n":2,"o":5.0377,"t":"2026-10-15T11:50:00Z","v":488,"vw":5.075999},{"c":5.0299,"h":5.0299,"l":5.0299,"n":1,"o":5.0299,"t":"2026-10-15T12:05:00Z","v":100,"vw":5.0299},{"c":5.02,"h":5.05,"l":5.02,"n":10,"o":5.05,"t":"2026-10-15T12:15:00Z","v":10242,"vw":5.026832},{"c":5.02,"h":5.03,"l":5.02,"n":4,"o":5.02,"t":"2026-10-15T12:20:00Z","v":450,"vw":5.023489},{"c":5.0253,"h":5.0253,"l":5.0253,"n":1,"o":5.0253,"t":"2026-10-15T12:25:00Z","v":141,"vw":5.0253},{"c":5.02,"h":5.0211,"l":5,"n":62,"o":5.02,"t":"2026-10-15T12:30:00Z","v":8570,"vw":5.007947},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T12:35:00Z","v":2927,"vw":5.02},{"c":5.001,"h":5.07,"l":5.001,"n":10,"o":5.02,"t":"2026-10-15T12:40:00Z","v":1630,"vw":5.022134},{"c":5.0644,"h":5.0644,"l":5.0644,"n":3,"o":5.0644,"t":"2026-10-15T12:45:00Z","v":240,"vw":5.0644},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T12:50:00Z","v":100,"vw":5.03},{"c":5.0247,"h":5.03,"l":5.0247,"n":3,"o":5.03,"t":"2026-10-15T12:55:00Z","v":245,"vw":5.027056},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-15T13:00:00Z","v":120,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":7,"o":5.03,"t":"2026-10-15T13:05:00Z","v":860,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-15T13:15:00Z","v":530,"vw":5.02},{"c":5.03,"h":5.03,"l":5.02,"n":5,"o":5.02,"t":"2026-10-15T13:20:00Z","v":760,"vw":5.02632},{"c":5,"h":5.02,"l":5,"n":66,"o":5.02,"t":"2026-10-15T13:25:00Z","v":4945,"vw":5.001495},{"c":4.995,"h":5.015,"l":4.935,"n":1166,"o":5,"t":"2026-10-15T13:30:00Z","v":251942,"vw":4.978743},{"c":5.005,"h":5.005,"l":4.95,"n":500,"o":4.995,"t":"2026-10-15T13:35:00Z","v":83458,"vw":4.971496},{"c":5.035,"h":5.055,"l":4.985,"n":937,"o":5.01,"t":"2026-10-15T13:40:00Z","v":178172,"vw":5.008026},{"c":5.045,"h":5.05,"l":5.005,"n":965,"o":5.03,"t":"2026-10-15T13:45:00Z","v":306703,"vw":5.017153},{"c":5.0099,"h":5.06,"l":5,"n":573,"o":5.045,"t":"2026-10-15T13:50:00Z","v":126216,"vw":5.036747},{"c":5,"h":5.025,"l":4.99,"n":419,"o":5.015,"t":"2026-10-15T13:55:00Z","v":75646,"vw":5.012431},{"c":5.035,"h":5.04,"l":4.999,"n":463,"o":5,"t":"2026-10-15T14:00:00Z","v":69822,"vw":5.014755},{"c":5.055,"h":5.059,"l":5.03,"n":474,"o":5.035,"t":"2026-10-15T14:05:00Z","v":73636,"vw":5.039357},{"c":5.085,"h":5.085,"l":5.055,"n":719,"o":5.06,"t":"2026-10-15T14:10:00Z","v":161291,"vw":5.067822},{"c":5.085,"h":5.09,"l":5.065,"n":317,"o":5.085,"t":"2026-10-15T14:15:00Z","v":46061,"vw":5.076386},{"c":5.065,"h":5.0995,"l":5.0601,"n":280,"o":5.085,"t":"2026-10-15T14:20:00Z","v":55803,"vw":5.076219},{"c":5.06,"h":5.08,"l":5.055,"n":419,"o":5.065,"t":"2026-10-15T14:25:00Z","v":86814,"vw":5.063557},{"c":5.05,"h":5.065,"l":5.0238,"n":575,"o":5.06,"t":"2026-10-15T14:30:00Z","v":112390,"vw":5.042635},{"c":5.07,"h":5.07,"l":5.04,"n":293,"o":5.045,"t":"2026-10-15T14:35:00Z","v":42406,"vw":5.052384},{"c":5.085,"h":5.0902,"l":5.06,"n":308,"o":5.07,"t":"2026-10-15T14:40:00Z","v":64957,"vw":5.079223},{"c":5.065,"h":5.0899,"l":5.065,"n":205,"o":5.085,"t":"2026-10-15T14:45:00Z","v":58969,"vw":5.075078},{"c":5.055,"h":5.065,"l":5.05,"n":295,"o":5.065,"t":"2026-10-15T14:50:00Z","v":59582,"vw":5.06},{"c":5.065,"h":5.0799,"l":5.05,"n":304,"o":5.06,"t":"2026-10-15T14:55:00Z","v":56197,"vw":5.059303},{"c":5.06,"h":5.0668,"l":5.05,"n":254,"o":5.065,"t":"2026-10-15T15:00:00Z","v":30292,"vw":5.060165},{"c":5.09,"h":5.09,"l":5.07,"n":273,"o":5.07,"t":"2026-10-15T15:05:00Z","v":42869,"vw":5.076814},{"c":5.115,"h":5.12,"l":5.085,"n":419,"o":5.09,"t":"2026-10-15T15:10:00Z","v":111986,"vw":5.103137},{"c":5.115,"h":5.15,"l":5.11,"n":456,"o":5.115,"t":"2026-10-15T15:15:00Z","v":137643,"vw":5.127252},{"c":5.12,"h":5.135,"l":5.11,"n":633,"o":5.115,"t":"2026-10-15T15:20:00Z","v":131628,"vw":5.120066},{"c":5.095,"h":5.125,"l":5.08,"n":274,"o":5.125,"t":"2026-10-15T15:25:00Z","v":61354,"vw":5.097492},{"c":5.065,"h":5.095,"l":5.06,"n":296,"o":5.09,"t":"2026-10-15T15:30:00Z","v":47345,"vw":5.083793},{"c":5.06,"h":5.0766,"l":5.06,"n":227,"o":5.065,"t":"2026-10-15T15:35:00Z","v":35642,"vw":5.070611},{"c":5.03,"h":5.065,"l":5.03,"n":298,"o":5.065,"t":"2026-10-15T15:40:00Z","v":55660,"vw":5.05523},{"c":5.045,"h":5.045,"l":5.021,"n":353,"o":5.035,"t":"2026-10-15T15:45:00Z","v":73649,"vw":5.032039},{"c":5.055,"h":5.065,"l":5.04,"n":224,"o":5.045,"t":"2026-10-15T15:50:00Z","v":40325,"vw":5.052877},{"c":5.065,"h":5.065,"l":5.05,"n":206,"o":5.055,"t":"2026-10-15T15:55:00Z","v":22028,"vw":5.059633},{"c":5.045,"h":5.06,"l":5.045,"n":220,"o":5.06,"t":"2026-10-15T16:00:00Z","v":33125,"vw":5.055244},{"c":5.025,"h":5.045,"l":5.02,"n":276,"o":5.045,"t":"2026-10-15T16:05:00Z","v":57409,"vw":5.034193},{"c":5.0319,"h":5.0372,"l":5.0299,"n":220,"o":5.0299,"t":"2026-10-15T16:10:00Z","v":35230,"vw":5.032401},{"c":5.035,"h":5.035,"l":5.02,"n":185,"o":5.03,"t":"2026-10-15T16:15:00Z","v":27969,"vw":5.026781},{"c":5.025,"h":5.037,"l":5.025,"n":162,"o":5.037,"t":"2026-10-15T16:20:00Z","v":23630,"vw":5.029166},{"c":5.03,"h":5.035,"l":5.02,"n":285,"o":5.025,"t":"2026-10-15T16:25:00Z","v":42294,"vw":5.027685},{"c":5.025,"h":5.0399,"l":5.025,"n":220,"o":5.03,"t":"2026-10-15T16:30:00Z","v":23154,"vw":5.029624},{"c":5.035,"h":5.0479,"l":5.025,"n":222,"o":5.025,"t":"2026-10-15T16:35:00Z","v":27437,"vw":5.036348},{"c":5.045,"h":5.045,"l":5.03,"n":171,"o":5.035,"t":"2026-10-15T16:40:00Z","v":26345,"vw":5.038475},{"c":5.045,"h":5.06,"l":5.04,"n":198,"o":5.045,"t":"2026-10-15T16:45:00Z","v":71417,"vw":5.046201},{"c":5.045,"h":5.05,"l":5.035,"n":157,"o":5.04,"t":"2026-10-15T16:50:00Z","v":25558,"vw":5.042975},{"c":5.05,"h":5.055,"l":5.045,"n":74,"o":5.045,"t":"2026-10-15T16:55:00Z","v":12040,"vw":5.049823},{"c":5.075,"h":5.075,"l":5.07,"n":81,"o":5.075,"t":"2026-10-15T18:10:00Z","v":8003,"vw":5.073457},{"c":5.0895,"h":5.0895,"l":5.07,"n":152,"o":5.07,"t":"2026-10-15T18:15:00Z","v":22207,"vw":5.077424},{"c":5.08,"h":5.085,"l":5.075,"n":213,"o":5.085,"t":"2026-10-15T18:20:00Z","v":25477,"vw":5.080801},{"c":5.085,"h":5.085,"l":5.08,"n":119,"o":5.08,"t":"2026-10-15T18:25:00Z","v":11726,"vw":5.083843},{"c":5.09,"h":5.0951,"l":5.08,"n":356,"o":5.085,"t":"2026-10-15T18:30:00Z","v":49206,"vw":5.088316},{"c":5.08,"h":5.085,"l":5.08,"n":97,"o":5.085,"t":"2026-10-15T18:35:00Z","v":5492,"vw":5.084395},{"c":5.095,"h":5.095,"l":5.08,"n":198,"o":5.08,"t":"2026-10-15T18:40:00Z","v":36600,"vw":5.086854},{"c":5.105,"h":5.11,"l":5.09,"n":212,"o":5.095,"t":"2026-10-15T18:45:00Z","v":49682,"vw":5.102608},{"c":5.115,"h":5.115,"l":5.1,"n":247,"o":5.105,"t":"2026-10-15T18:50:00Z","v":56587,"vw":5.109136},{"c":5.115,"h":5.12,"l":5.11,"n":130,"o":5.115,"t":"2026-10-15T18:55:00Z","v":20295,"vw":5.114855},{"c":5.135,"h":5.14,"l":5.115,"n":254,"o":5.115,"t":"2026-10-15T19:00:00Z","v":58306,"vw":5.125996},{"c":5.135,"h":5.14,"l":5.13,"n":166,"o":5.135,"t":"2026-10-15T19:05:00Z","v":40087,"vw":5.136469},{"c":5.145,"h":5.15,"l":5.13,"n":248,"o":5.135,"t":"2026-10-15T19:10:00Z","v":53008,"vw":5.13937},{"c":5.14,"h":5.15,"l":5.14,"n":199,"o":5.145,"t":"2026-10-15T19:15:00Z","v":36598,"vw":5.145162},{"c":5.145,"h":5.16,"l":5.14,"n":309,"o":5.145,"t":"2026-10-15T19:20:00Z","v":70240,"vw":5.149858},{"c":5.12,"h":5.15,"l":5.12,"n":288,"o":5.14,"t":"2026-10-15T19:25:00Z","v":65454,"vw":5.130793},{"c":5.12,"h":5.135,"l":5.11,"n":311,"o":5.125,"t":"2026-10-15T19:30:00Z","v":50236,"vw":5.124058},{"c":5.135,"h":5.135,"l":5.12,"n":323,"o":5.125,"t":"2026-10-15T19:35:00Z","v":52313,"vw":5.128488},{"c":5.13,"h":5.14,"l":5.13,"n":182,"o":5.13,"t":"2026-10-15T19:40:00Z","v":21880,"vw":5.134399},{"c":5.145,"h":5.145,"l":5.13,"n":237,"o":5.135,"t":"2026-10-15T19:45:00Z","v":29933,"vw":5.142981},{"c":5.145,"h":5.1499,"l":5.13,"n":506,"o":5.14,"t":"2026-10-15T19:50:00Z","v":90052,"vw":5.139893},{"c":5.15,"h":5.17,"l":5.14,"n":1482,"o":5.145,"t":"2026-10-15T19:55:00Z","v":334901,"vw":5.157519},{"c":5.1798,"h":5.1798,"l":5.17,"n":18,"o":5.17,"t":"2026-10-15T20:00:00Z","v":166058,"vw":5.17003},{"c":5.1796,"h":5.1796,"l":5.1796,"n":2,"o":5.1796,"t":"2026-10-15T20:05:00Z","v":102,"vw":5.1796},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-15T20:10:00Z","v":106,"vw":5.18},{"c":5.13,"h":5.17,"l":5.13,"n":4,"o":5.17,"t":"2026-10-15T20:15:00Z","v":3280,"vw":5.16871}],"history":[{"c":12,"h":15.74,"l":11.95,"n":43933,"o":15,"t":"2024-11-27T05:00:00Z","v":7155400,"vw":14.158458},{"c":13.02,"h":13.7,"l":12.5,"n":17463,"o":12.94,"t":"2024-11-29T05:00:00Z","v":2334959,"vw":12.970016},{"c":12.86,"h":13.75,"l":12.8,"n":5515,"o":13.17,"t":"2024-12-02T05:00:00Z","v":1275813,"vw":13.195064},{"c":12.1,"h":12.9,"l":12,"n":5146,"o":12.9,"t":"2024-12-03T05:00:00Z","v":824751,"vw":12.320097},{"c":11.96,"h":12.49,"l":11.9,"n":5849,"o":12.15,"t":"2024-12-04T05:00:00Z","v":1312404,"vw":12.05707},{"c":12.61,"h":12.61,"l":11.96,"n":3643,"o":11.96,"t":"2024-12-05T05:00:00Z","v":638610,"vw":12.199914},{"c":12.6,"h":12.8,"l":12.1463,"n":2256,"o":12.63,"t":"2024-12-06T05:00:00Z","v":362006,"vw":12.46075},{"c":14.53,"h":14.84,"l":12.78,"n":15915,"o":12.99,"t":"2024-12-09T05:00:00Z","v":2932793,"vw":13.983444},{"c":14.74,"h":15.21,"l":13.72,"n":11371,"o":13.81,"t":"2024-12-10T05:00:00Z","v":1299603,"vw":14.69818},{"c":14.14,"h":16.32,"l":13.95,"n":6472,"o":14.8,"t":"2024-12-11T05:00:00Z","v":1046818,"vw":14.945154},{"c":12.88,"h":14.5475,"l":12.77,"n":6519,"o":14.14,"t":"2024-12-12T05:00:00Z","v":976769,"vw":13.285331},{"c":13.04,"h":13.72,"l":12.92,"n":2822,"o":12.99,"t":"2024-12-13T05:00:00Z","v":435846,"vw":13.191427},{"c":12.75,"h":13.4,"l":12.3,"n":3880,"o":13.2,"t":"2024-12-16T05:00:00Z","v":560661,"vw":12.672113},{"c":12.87,"h":12.945,"l":12.22,"n":2826,"o":12.82,"t":"2024-12-17T05:00:00Z","v":278960,"vw":12.557445},{"c":12.73,"h":13.59,"l":12.4,"n":5015,"o":12.99,"t":"2024-12-18T05:00:00Z","v":571773,"vw":12.993445},{"c":12.92,"h":12.99,"l":12.25,"n":4802,"o":12.75,"t":"2024-12-19T05:00:00Z","v":779360,"vw":12.597476},{"c":13.16,"h":13.23,"l":12.5126,"n":1985,"o":12.52,"t":"2024-12-20T05:00:00Z","v":218310,"vw":12.993328},{"c":14.39,"h":14.6,"l":13.3,"n":7961,"o":13.4,"t":"2024-12-23T05:00:00Z","v":1330271,"vw":14.029223},{"c":13.02,"h":14.5117,"l":12.99,"n":4286,"o":14.44,"t":"2024-12-24T05:00:00Z","v":571643,"vw":13.524878},{"c":14.24,"h":14.38,"l":12.99,"n":4873,"o":13.2,"t":"2024-12-26T05:00:00Z","v":822716,"vw":13.751857},{"c":13.72,"h":14.24,"l":13.22,"n":3148,"o":14.24,"t":"2024-12-27T05:00:00Z","v":574146,"vw":13.649001},{"c":15.25,"h":15.6,"l":13.6001,"n":12759,"o":13.8,"t":"2024-12-30T05:00:00Z","v":1720091,"vw":14.830197},{"c":14.35,"h":16.18,"l":14.13,"n":10372,"o":15.75,"t":"2024-12-31T05:00:00Z","v":1783302,"vw":14.896618},{"c":15.19,"h":15.34,"l":14,"n":4674,"o":15.34,"t":"2025-01-02T05:00:00Z","v":622813,"vw":14.867277},{"c":14.68,"h":15.13,"l":13.8,"n":4335,"o":14.97,"t":"2025-01-03T05:00:00Z","v":842078,"vw":14.480738},{"c":15.06,"h":15.5,"l":14.4,"n":4012,"o":14.71,"t":"2025-01-06T05:00:00Z","v":1059989,"vw":14.992005},{"c":15.26,"h":16.25,"l":14.92,"n":7218,"o":15.3,"t":"2025-01-07T05:00:00Z","v":1976111,"vw":15.602904},{"c":13.66,"h":15.38,"l":13.5,"n":12193,"o":15.3,"t":"2025-01-08T05:00:00Z","v":1828197,"vw":13.988835},{"c":15.08,"h":15.155,"l":13.79,"n":14124,"o":13.86,"t":"2025-01-10T05:00:00Z","v":1648930,"vw":14.58319},{"c":14.3,"h":14.855,"l":13.55,"n":6331,"o":14.74,"t":"2025-01-13T05:00:00Z","v":772107,"vw":13.987057},{"c":14.13,"h":14.75,"l":13.73,"n":5323,"o":14.61,"t":"2025-01-14T05:00:00Z","v":585573,"vw":13.996043},{"c":13.49,"h":14.33,"l":13.26,"n":5438,"o":14.18,"t":"2025-01-15T05:00:00Z","v":783907,"vw":13.52827},{"c":13.37,"h":13.64,"l":13.21,"n":3333,"o":13.5,"t":"2025-01-16T05:00:00Z","v":365845,"vw":13.377776},{"c":13.64,"h":13.75,"l":12.9108,"n":5924,"o":13.32,"t":"2025-01-17T05:00:00Z","v":821741,"vw":13.418895},{"c":13.28,"h":13.7,"l":13.145,"n":5439,"o":13.7,"t":"2025-01-21T05:00:00Z","v":598107,"vw":13.278068},{"c":13.31,"h":13.49,"l":12.9768,"n":5197,"o":13.2,"t":"2025-01-22T05:00:00Z","v":681438,"vw":13.224002},{"c":13.35,"h":13.53,"l":13.11,"n":3037,"o":13.26,"t":"2025-01-23T05:00:00Z","v":311948,"vw":13.333847},{"c":13.19,"h":13.63,"l":13.02,"n":6685,"o":13.5,"t":"2025-01-24T05:00:00Z","v":856499,"vw":13.334442},{"c":13.1,"h":13.21,"l":12.51,"n":4525,"o":13.1,"t":"2025-01-27T05:00:00Z","v":597537,"vw":12.996868},{"c":13.44,"h":13.515,"l":12.9,"n":3815,"o":12.95,"t":"2025-01-28T05:00:00Z","v":430917,"vw":13.296367},{"c":13.29,"h":13.44,"l":13.16,"n":4208,"o":13.35,"t":"2025-01-29T05:00:00Z","v":420419,"vw":13.258931},{"c":13.43,"h":13.44,"l":13.12,"n":2807,"o":13.2,"t":"2025-01-30T05:00:00Z","v":269580,"vw":13.33929},{"c":13.16,"h":13.48,"l":13.05,"n":4105,"o":13.4,"t":"2025-01-31T05:00:00Z","v":584374,"vw":13.202581},{"c":13.18,"h":13.27,"l":12.95,"n":2549,"o":13,"t":"2025-02-03T05:00:00Z","v":352115,"vw":13.155495},{"c":13.01,"h":13.42,"l":13.01,"n":3271,"o":13.2,"t":"2025-02-04T05:00:00Z","v":334632,"vw":13.157113},{"c":13.2,"h":13.205,"l":12.82,"n":2194,"o":13,"t":"2025-02-05T05:00:00Z","v":317693,"vw":13.106731},{"c":13.19,"h":13.85,"l":12.72,"n":8655,"o":13.85,"t":"2025-02-06T05:00:00Z","v":1641969,"vw":13.118007},{"c":14,"h":14.06,"l":13.34,"n":15242,"o":13.47,"t":"2025-02-07T05:00:00Z","v":1457164,"vw":13.858589},{"c":15.02,"h":15.1,"l":14.07,"n":23861,"o":14.27,"t":"2025-02-10T05:00:00Z","v":2952409,"vw":14.887242},{"c":14.09,"h":14.6,"l":13.95,"n":4716,"o":14.6,"t":"2025-02-11T05:00:00Z","v":481093,"vw":14.180692},{"c":16,"h":17.04,"l":14.14,"n":18221,"o":14.28,"t":"2025-02-12T05:00:00Z","v":2281893,"vw":15.777226},{"c":14.86,"h":15.595,"l":14.71,"n":9588,"o":15.51,"t":"2025-02-13T05:00:00Z","v":1009362,"vw":15.008511},{"c":16.54,"h":17.9,"l":16.02,"n":23087,"o":17.8,"t":"2025-02-14T05:00:00Z","v":3480653,"vw":16.770162},{"c":18.31,"h":18.49,"l":16.25,"n":23358,"o":17.38,"t":"2025-02-18T05:00:00Z","v":3054895,"vw":17.639023},{"c":18.44,"h":18.87,"l":17.7039,"n":16485,"o":18.13,"t":"2025-02-19T05:00:00Z","v":1852488,"vw":18.446211},{"c":17.88,"h":18.51,"l":16.85,"n":15025,"o":18.5,"t":"2025-02-20T05:00:00Z","v":2087420,"vw":17.517711},{"c":23.61,"h":23.88,"l":18.41,"n":47541,"o":18.5,"t":"2025-02-21T05:00:00Z","v":6251614,"vw":21.616413},{"c":18.88,"h":21.9,"l":18.3173,"n":36265,"o":21.67,"t":"2025-02-24T05:00:00Z","v":4038365,"vw":19.487274},{"c":17.095,"h":19.3633,"l":16.8,"n":21428,"o":19.32,"t":"2025-02-25T05:00:00Z","v":2119214,"vw":17.394949},{"c":17.62,"h":19.08,"l":17.56,"n":17903,"o":17.84,"t":"2025-02-26T05:00:00Z","v":2128820,"vw":18.40613},{"c":16.35,"h":17.88,"l":16.28,"n":9464,"o":17.82,"t":"2025-02-27T05:00:00Z","v":1232249,"vw":16.897627},{"c":16.07,"h":16.97,"l":15.44,"n":12865,"o":15.8,"t":"2025-02-28T05:00:00Z","v":1197426,"vw":16.272189},{"c":15.05,"h":16.58,"l":15.05,"n":14192,"o":16.24,"t":"2025-03-03T05:00:00Z","v":1200611,"vw":15.684163},{"c":14.71,"h":14.92,"l":14.19,"n":14211,"o":14.89,"t":"2025-03-04T05:00:00Z","v":1416683,"vw":14.60269},{"c":15.21,"h":15.3,"l":14.11,"n":13372,"o":15.02,"t":"2025-03-05T05:00:00Z","v":1424116,"vw":14.73979},{"c":14.9,"h":15.5,"l":14.25,"n":18577,"o":15.15,"t":"2025-03-06T05:00:00Z","v":2304725,"vw":14.935467},{"c":15.2,"h":15.36,"l":14.18,"n":13131,"o":14.85,"t":"2025-03-07T05:00:00Z","v":1352957,"vw":14.903195},{"c":13.39,"h":15.4353,"l":13.22,"n":24218,"o":15.03,"t":"2025-03-10T04:00:00Z","v":3035357,"vw":13.950957},{"c":13.52,"h":13.8298,"l":12.53,"n":18367,"o":13.3,"t":"2025-03-11T04:00:00Z","v":1813069,"vw":13.314653},{"c":13.76,"h":14.13,"l":13.36,"n":7917,"o":14,"t":"2025-03-12T04:00:00Z","v":1067416,"vw":13.684817},{"c":12.81,"h":13.95,"l":12.64,"n":11907,"o":13.8,"t":"2025-03-13T04:00:00Z","v":1509286,"vw":13.024241},{"c":13.92,"h":14.38,"l":13.18,"n":12486,"o":13.32,"t":"2025-03-14T04:00:00Z","v":1611742,"vw":13.889231},{"c":13.72,"h":13.91,"l":13.3,"n":11643,"o":13.91,"t":"2025-03-17T04:00:00Z","v":1339661,"vw":13.688101},{"c":12.84,"h":13.83,"l":12.8,"n":13627,"o":13.83,"t":"2025-03-18T04:00:00Z","v":1479638,"vw":13.094985},{"c":12.55,"h":13.0997,"l":12.5,"n":10115,"o":12.98,"t":"2025-03-19T04:00:00Z","v":1174083,"vw":12.748259},{"c":12.5,"h":12.6856,"l":12.2675,"n":10499,"o":12.6,"t":"2025-03-20T04:00:00Z","v":1271592,"vw":12.493486},{"c":12.71,"h":12.74,"l":12.01,"n":9618,"o":12.4,"t":"2025-03-21T04:00:00Z","v":1010813,"vw":12.519901},{"c":13.21,"h":13.255,"l":12.4603,"n":12971,"o":12.9,"t":"2025-03-24T04:00:00Z","v":1785881,"vw":12.960679},{"c":12.14,"h":13.49,"l":11.7525,"n":28878,"o":12.81,"t":"2025-03-25T04:00:00Z","v":3462100,"vw":12.245035},{"c":11.03,"h":12.195,"l":10.7,"n":21230,"o":12.19,"t":"2025-03-26T04:00:00Z","v":2724110,"vw":11.081322},{"c":10.16,"h":10.9356,"l":10.05,"n":17051,"o":10.88,"t":"2025-03-27T04:00:00Z","v":1998147,"vw":10.255724},{"c":8.97,"h":10.177,"l":8.83,"n":18130,"o":10.06,"t":"2025-03-28T04:00:00Z","v":2262086,"vw":9.278838},{"c":8.82,"h":8.94,"l":8.33,"n":20700,"o":8.65,"t":"2025-03-31T04:00:00Z","v":1937708,"vw":8.705402},{"c":7.89,"h":8.88,"l":7.55,"n":26864,"o":8.84,"t":"2025-04-01T04:00:00Z","v":3555104,"vw":7.860501},{"c":7.56,"h":8.08,"l":7.37,"n":24092,"o":8.08,"t":"2025-04-02T04:00:00Z","v":3062162,"vw":7.616639},{"c":6.92,"h":7.25,"l":6.67,"n":21192,"o":7.25,"t":"2025-04-03T04:00:00Z","v":2729717,"vw":6.901407},{"c":6.41,"h":6.67,"l":6.125,"n":14894,"o":6.58,"t":"2025-04-04T04:00:00Z","v":1739653,"vw":6.36351},{"c":6.54,"h":6.88,"l":5.82,"n":12075,"o":5.98,"t":"2025-04-07T04:00:00Z","v":1855506,"vw":6.430554},{"c":5.77,"h":6.83,"l":5.56,"n":16413,"o":6.82,"t":"2025-04-08T04:00:00Z","v":2192552,"vw":6.023315},{"c":6.54,"h":6.6485,"l":5.63,"n":18204,"o":5.81,"t":"2025-04-09T04:00:00Z","v":2738375,"vw":6.159751},{"c":5.85,"h":6.33,"l":5.69,"n":15470,"o":6.33,"t":"2025-04-10T04:00:00Z","v":1784142,"vw":5.891213},{"c":5.3,"h":6,"l":5.215,"n":28364,"o":5.9,"t":"2025-04-11T04:00:00Z","v":4238391,"vw":5.380655},{"c":5.38,"h":5.7,"l":5.33,"n":15857,"o":5.47,"t":"2025-04-14T04:00:00Z","v":2051173,"vw":5.492236},{"c":5.19,"h":5.455,"l":4.98,"n":12513,"o":5.4,"t":"2025-04-15T04:00:00Z","v":2020598,"vw":5.161549},{"c":4.69,"h":5.14,"l":4.5,"n":14833,"o":5.08,"t":"2025-04-16T04:00:00Z","v":2343202,"vw":4.72004},{"c":4.48,"h":4.85,"l":4.46,"n":7379,"o":4.74,"t":"2025-04-17T04:00:00Z","v":1197411,"vw":4.572761},{"c":4.18,"h":4.51,"l":4.12,"n":8477,"o":4.44,"t":"2025-04-21T04:00:00Z","v":1462645,"vw":4.238562},{"c":4.16,"h":4.32,"l":4.11,"n":11082,"o":4.29,"t":"2025-04-22T04:00:00Z","v":1766442,"vw":4.196041},{"c":5.43,"h":5.69,"l":4.54,"n":49173,"o":4.55,"t":"2025-04-23T04:00:00Z","v":9917055,"vw":5.382399},{"c":7.57,"h":7.7,"l":5.91,"n":101646,"o":6.11,"t":"2025-04-24T04:00:00Z","v":20989864,"vw":6.954172},{"c":7.01,"h":9.8,"l":6.81,"n":214282,"o":9.34,"t":"2025-04-25T04:00:00Z","v":39833677,"vw":7.970556},{"c":10.32,"h":11.345,"l":7.11,"n":353598,"o":7.41,"t":"2025-04-28T04:00:00Z","v":69598679,"vw":9.88309},{"c":9.65,"h":10.3281,"l":8.6201,"n":111984,"o":10.2992,"t":"2025-04-29T04:00:00Z","v":20566054,"vw":9.42102},{"c":9.09,"h":10.15,"l":8.72,"n":55872,"o":9.01,"t":"2025-04-30T04:00:00Z","v":9671907,"vw":9.259779},{"c":8.56,"h":9.47,"l":8.522,"n":37861,"o":9.355,"t":"2025-05-01T04:00:00Z","v":7082067,"vw":8.931173},{"c":10.4,"h":11.68,"l":8.69,"n":160168,"o":8.99,"t":"2025-05-02T04:00:00Z","v":28969079,"vw":10.665658},{"c":9.7,"h":11.48,"l":9.61,"n":97368,"o":10.56,"t":"2025-05-05T04:00:00Z","v":17754259,"vw":10.492398},{"c":14.32,"h":14.45,"l":9.9,"n":301134,"o":10.68,"t":"2025-05-06T04:00:00Z","v":56769596,"vw":12.607289},{"c":14.9,"h":15.03,"l":12.51,"n":126185,"o":12.9,"t":"2025-05-07T04:00:00Z","v":21425437,"vw":14.239773},{"c":16.96,"h":17.94,"l":14.01,"n":128306,"o":15.28,"t":"2025-05-08T04:00:00Z","v":23061624,"vw":16.563189},{"c":17.93,"h":19.2193,"l":16.84,"n":123364,"o":17.7,"t":"2025-05-09T04:00:00Z","v":19150610,"vw":18.202186},{"c":20.07,"h":21.29,"l":18.9933,"n":102447,"o":19.3,"t":"2025-05-12T04:00:00Z","v":17731935,"vw":19.900637},{"c":17.95,"h":19.58,"l":16.41,"n":103517,"o":19.05,"t":"2025-05-13T04:00:00Z","v":16367387,"vw":17.576345},{"c":17.17,"h":18.9598,"l":16.4,"n":74846,"o":18.89,"t":"2025-05-14T04:00:00Z","v":11262787,"vw":17.050507},{"c":16.175,"h":16.97,"l":16.15,"n":34695,"o":16.79,"t":"2025-05-15T04:00:00Z","v":4795989,"vw":16.476579},{"c":18.43,"h":18.44,"l":16.36,"n":50838,"o":16.73,"t":"2025-05-16T04:00:00Z","v":9171811,"vw":17.557525},{"c":16.91,"h":18.5754,"l":16.86,"n":39210,"o":17.665,"t":"2025-05-19T04:00:00Z","v":6560701,"vw":17.334581},{"c":17.88,"h":19.92,"l":17.2,"n":136885,"o":18.27,"t":"2025-05-20T04:00:00Z","v":22935313,"vw":18.272197},{"c":17.29,"h":18.29,"l":16.6,"n":56760,"o":18.28,"t":"2025-05-21T04:00:00Z","v":10026981,"vw":17.147634},{"c":20.59,"h":21.39,"l":16.71,"n":103739,"o":16.76,"t":"2025-05-22T04:00:00Z","v":18531025,"vw":19.502038},{"c":17.41,"h":20.57,"l":17.02,"n":96490,"o":20.31,"t":"2025-05-23T04:00:00Z","v":15118030,"vw":18.143577},{"c":21.35,"h":21.44,"l":18.04,"n":107085,"o":18.55,"t":"2025-05-27T04:00:00Z","v":17249810,"vw":19.832421},{"c":18.46,"h":19.7337,"l":18,"n":98850,"o":19.34,"t":"2025-05-28T04:00:00Z","v":16480208,"vw":18.549903},{"c":17.15,"h":19.23,"l":17,"n":73148,"o":19.23,"t":"2025-05-29T04:00:00Z","v":11963952,"vw":17.456311},{"c":19.26,"h":19.8,"l":16.36,"n":129664,"o":16.72,"t":"2025-05-30T04:00:00Z","v":25109467,"vw":18.845444},{"c":17.45,"h":18.915,"l":16.02,"n":116770,"o":18.69,"t":"2025-06-02T04:00:00Z","v":19193577,"vw":17.330965},{"c":13.84,"h":16.85,"l":13.63,"n":217466,"o":16.75,"t":"2025-06-03T04:00:00Z","v":41468462,"vw":14.689449},{"c":13.14,"h":14.38,"l":12.9,"n":100349,"o":14.24,"t":"2025-06-04T04:00:00Z","v":21988486,"vw":13.526055},{"c":13.48,"h":14.06,"l":12.17,"n":126338,"o":12.6,"t":"2025-06-05T04:00:00Z","v":21622036,"vw":13.206116},{"c":13.93,"h":14.32,"l":12.95,"n":62189,"o":13.32,"t":"2025-06-06T04:00:00Z","v":12121698,"vw":13.754651},{"c":13.8,"h":14.53,"l":13.37,"n":53022,"o":14.225,"t":"2025-06-09T04:00:00Z","v":8407141,"vw":13.759905},{"c":13.07,"h":13.8,"l":12.97,"n":48458,"o":13.75,"t":"2025-06-10T04:00:00Z","v":8530495,"vw":13.212713},{"c":12.65,"h":13.486,"l":12.5,"n":35220,"o":13.25,"t":"2025-06-11T04:00:00Z","v":7435438,"vw":12.977375},{"c":12.7,"h":13.01,"l":12.25,"n":31347,"o":12.75,"t":"2025-06-12T04:00:00Z","v":5577966,"vw":12.651025},{"c":11.78,"h":12.49,"l":11.75,"n":37631,"o":12.35,"t":"2025-06-13T04:00:00Z","v":6414681,"vw":12.052162},{"c":12.45,"h":12.5,"l":11.86,"n":32002,"o":11.93,"t":"2025-06-16T04:00:00Z","v":5379912,"vw":12.321611},{"c":12.36,"h":12.97,"l":12.22,"n":45820,"o":12.3,"t":"2025-06-17T04:00:00Z","v":7549956,"vw":12.635791},{"c":12.65,"h":13.34,"l":12.07,"n":46180,"o":12.27,"t":"2025-06-18T04:00:00Z","v":12906639,"vw":12.732901},{"c":11.83,"h":12.7,"l":11.65,"n":37011,"o":12.65,"t":"2025-06-20T04:00:00Z","v":6936567,"vw":11.94679},{"c":11.36,"h":11.66,"l":10.83,"n":44599,"o":11.65,"t":"2025-06-23T04:00:00Z","v":7042522,"vw":11.225882},{"c":13.26,"h":13.45,"l":11.56,"n":82432,"o":11.605,"t":"2025-06-24T04:00:00Z","v":16795266,"vw":12.891994},{"c":13.02,"h":14.34,"l":13.01,"n":87759,"o":14.025,"t":"2025-06-25T04:00:00Z","v":15089624,"vw":13.573585},{"c":14.58,"h":15.74,"l":11.77,"n":161803,"o":13.09,"t":"2025-06-26T04:00:00Z","v":30005770,"vw":13.947924},{"c":13.66,"h":15.01,"l":13.34,"n":88513,"o":15,"t":"2025-06-27T04:00:00Z","v":15478939,"vw":14.039269},{"c":13.2,"h":13.864,"l":12.85,"n":42057,"o":13.85,"t":"2025-06-30T04:00:00Z","v":7346796,"vw":13.138448},{"c":13.2,"h":13.23,"l":12.01,"n":52006,"o":12.7,"t":"2025-07-01T04:00:00Z","v":7879041,"vw":12.645451},{"c":13.19,"h":13.34,"l":12.73,"n":21887,"o":13,"t":"2025-07-02T04:00:00Z","v":4208102,"vw":13.119012},{"c":12.86,"h":13.35,"l":12.66,"n":21789,"o":13.28,"t":"2025-07-03T04:00:00Z","v":3835116,"vw":12.850036},{"c":12.44,"h":13.12,"l":12.24,"n":37799,"o":12.98,"t":"2025-07-07T04:00:00Z","v":6506434,"vw":12.520785},{"c":12.49,"h":12.68,"l":12.01,"n":31559,"o":12.44,"t":"2025-07-08T04:00:00Z","v":5348314,"vw":12.457254},{"c":12.14,"h":12.5219,"l":11.92,"n":29114,"o":12.44,"t":"2025-07-09T04:00:00Z","v":6284886,"vw":12.124301},{"c":12.89,"h":13.0899,"l":11.77,"n":70902,"o":12.17,"t":"2025-07-10T04:00:00Z","v":10929809,"vw":12.532108},{"c":12.77,"h":13.11,"l":12.5,"n":27503,"o":12.68,"t":"2025-07-11T04:00:00Z","v":4038061,"vw":12.845796},{"c":12.63,"h":13.12,"l":12.47,"n":31657,"o":12.7,"t":"2025-07-14T04:00:00Z","v":4931219,"vw":12.767618},{"c":13.12,"h":13.79,"l":12.6233,"n":51435,"o":13.1,"t":"2025-07-15T04:00:00Z","v":8807948,"vw":13.060417},{"c":13.1,"h":13.6,"l":12.51,"n":33336,"o":13.25,"t":"2025-07-16T04:00:00Z","v":7051359,"vw":12.87364},{"c":13.29,"h":13.66,"l":12.97,"n":39005,"o":13.23,"t":"2025-07-17T04:00:00Z","v":7152884,"vw":13.332013},{"c":13.01,"h":14.06,"l":12.81,"n":48839,"o":13.41,"t":"2025-07-18T04:00:00Z","v":10265435,"vw":13.387729},{"c":12.88,"h":14.03,"l":12.77,"n":54289,"o":13.23,"t":"2025-07-21T04:00:00Z","v":9063105,"vw":13.494397},{"c":13.99,"h":14.55,"l":13.09,"n":94663,"o":13.17,"t":"2025-07-22T04:00:00Z","v":20146892,"vw":14.038013},{"c":15.12,"h":15.83,"l":14.28,"n":92803,"o":14.55,"t":"2025-07-23T04:00:00Z","v":17590909,"vw":15.123093},{"c":14.45,"h":15.37,"l":14.44,"n":39689,"o":15.355,"t":"2025-07-24T04:00:00Z","v":7092182,"vw":14.67831},{"c":15.13,"h":15.36,"l":14.68,"n":46602,"o":14.91,"t":"2025-07-25T04:00:00Z","v":9643355,"vw":15.097214},{"c":14.79,"h":16.39,"l":14.52,"n":91478,"o":16.065,"t":"2025-07-28T04:00:00Z","v":17998701,"vw":15.170635},{"c":13.53,"h":14.745,"l":13.33,"n":51747,"o":14.65,"t":"2025-07-29T04:00:00Z","v":9786448,"vw":13.820682},{"c":13.12,"h":13.612,"l":12.81,"n":35422,"o":13.48,"t":"2025-07-30T04:00:00Z","v":6141522,"vw":13.21503},{"c":13.44,"h":13.77,"l":13.08,"n":38576,"o":13.12,"t":"2025-07-31T04:00:00Z","v":6356579,"vw":13.500363},{"c":13.04,"h":13.27,"l":12.61,"n":27134,"o":12.86,"t":"2025-08-01T04:00:00Z","v":3996361,"vw":12.950662},{"c":14.06,"h":14.12,"l":13.2,"n":30764,"o":13.48,"t":"2025-08-04T04:00:00Z","v":4776995,"vw":13.733029},{"c":13.84,"h":14.18,"l":13.63,"n":22954,"o":14,"t":"2025-08-05T04:00:00Z","v":3505898,"vw":13.85503},{"c":14.4,"h":14.86,"l":13.75,"n":35568,"o":13.82,"t":"2025-08-06T04:00:00Z","v":5668014,"vw":14.446006},{"c":14.94,"h":15.08,"l":14.28,"n":41910,"o":14.3,"t":"2025-08-07T04:00:00Z","v":6262760,"vw":14.859806},{"c":14.7,"h":15.12,"l":14.41,"n":37554,"o":15.01,"t":"2025-08-08T04:00:00Z","v":4995848,"vw":14.687516},{"c":14.88,"h":15.23,"l":14.41,"n":46146,"o":14.8,"t":"2025-08-11T04:00:00Z","v":7857599,"vw":14.813088},{"c":14.36,"h":15.07,"l":13.12,"n":111733,"o":15.05,"t":"2025-08-12T04:00:00Z","v":18243735,"vw":13.822201},{"c":15.4,"h":15.69,"l":14.64,"n":63615,"o":14.775,"t":"2025-08-13T04:00:00Z","v":13453218,"vw":15.294208},{"c":15.15,"h":15.51,"l":14.44,"n":43843,"o":14.825,"t":"2025-08-14T04:00:00Z","v":7267536,"vw":14.994199},{"c":15.86,"h":15.97,"l":15.0602,"n":43360,"o":15.24,"t":"2025-08-15T04:00:00Z","v":7767150,"vw":15.573799},{"c":16.03,"h":16.04,"l":15.02,"n":41872,"o":15.57,"t":"2025-08-18T04:00:00Z","v":7124832,"vw":15.648441},{"c":15.59,"h":16.44,"l":15.25,"n":44878,"o":16.18,"t":"2025-08-19T04:00:00Z","v":6534681,"vw":15.672542},{"c":14.89,"h":15.5005,"l":14.51,"n":36830,"o":15.2,"t":"2025-08-20T04:00:00Z","v":6064967,"vw":14.81753},{"c":14.36,"h":14.74,"l":14.185,"n":27596,"o":14.55,"t":"2025-08-21T04:00:00Z","v":4621616,"vw":14.386427},{"c":14.79,"h":15.13,"l":14.334,"n":26110,"o":14.43,"t":"2025-08-22T04:00:00Z","v":4495372,"vw":14.858114},{"c":14.58,"h":15.45,"l":14.49,"n":36555,"o":14.64,"t":"2025-08-25T04:00:00Z","v":5332843,"vw":14.844226},{"c":14.82,"h":14.92,"l":14.48,"n":18959,"o":14.53,"t":"2025-08-26T04:00:00Z","v":2748223,"vw":14.743745},{"c":14.53,"h":14.87,"l":14.265,"n":25023,"o":14.69,"t":"2025-08-27T04:00:00Z","v":3691392,"vw":14.453059},{"c":14.68,"h":14.99,"l":14.38,"n":21705,"o":14.39,"t":"2025-08-28T04:00:00Z","v":3200951,"vw":14.785982},{"c":14.37,"h":14.6889,"l":14.25,"n":22315,"o":14.55,"t":"2025-08-29T04:00:00Z","v":3072986,"vw":14.393435},{"c":14.19,"h":14.22,"l":13.75,"n":23350,"o":14,"t":"2025-09-02T04:00:00Z","v":3323193,"vw":14.01502},{"c":14.09,"h":14.3499,"l":13.9601,"n":12353,"o":14.3,"t":"2025-09-03T04:00:00Z","v":1764348,"vw":14.123022},{"c":13.62,"h":13.91,"l":13.22,"n":25341,"o":13.9,"t":"2025-09-04T04:00:00Z","v":3447000,"vw":13.549638},{"c":13.72,"h":14.2089,"l":13.56,"n":19844,"o":14.04,"t":"2025-09-05T04:00:00Z","v":2906092,"vw":13.77269},{"c":14.09,"h":14.53,"l":13.78,"n":29706,"o":13.78,"t":"2025-09-08T04:00:00Z","v":4010516,"vw":14.185899},{"c":15.19,"h":15.52,"l":13.94,"n":47509,"o":14.1,"t":"2025-09-09T04:00:00Z","v":8010541,"vw":14.943116},{"c":14.9,"h":15.49,"l":14.845,"n":31356,"o":15.12,"t":"2025-09-10T04:00:00Z","v":4065404,"vw":15.07462},{"c":15.23,"h":15.745,"l":15.06,"n":37663,"o":15.06,"t":"2025-09-11T04:00:00Z","v":6777077,"vw":15.357238},{"c":14.99,"h":15.58,"l":14.88,"n":27432,"o":15.38,"t":"2025-09-12T04:00:00Z","v":6749663,"vw":15.054145},{"c":16.63,"h":16.8,"l":14.99,"n":91369,"o":15.17,"t":"2025-09-15T04:00:00Z","v":16932138,"vw":16.307964},{"c":17.13,"h":17.315,"l":16.31,"n":65236,"o":16.66,"t":"2025-09-16T04:00:00Z","v":11227795,"vw":17.012167},{"c":17.47,"h":17.64,"l":16.96,"n":52316,"o":17.32,"t":"2025-09-17T04:00:00Z","v":10016646,"vw":17.396628},{"c":17.47,"h":17.79,"l":16.675,"n":53388,"o":17.13,"t":"2025-09-18T04:00:00Z","v":9060058,"vw":17.27877},{"c":20.71,"h":20.96,"l":17.39,"n":141403,"o":17.815,"t":"2025-09-19T04:00:00Z","v":28203260,"vw":19.618461},{"c":20.56,"h":20.785,"l":19.205,"n":84845,"o":19.85,"t":"2025-09-22T04:00:00Z","v":15151875,"vw":19.903319},{"c":21.34,"h":22.92,"l":20.3,"n":90821,"o":21.01,"t":"2025-09-23T04:00:00Z","v":15882215,"vw":21.790054},{"c":21.66,"h":23.275,"l":21.61,"n":65011,"o":21.945,"t":"2025-09-24T04:00:00Z","v":9345996,"vw":22.378293},{"c":21.31,"h":21.93,"l":20.4,"n":49722,"o":20.42,"t":"2025-09-25T04:00:00Z","v":6854549,"vw":21.125787},{"c":21.17,"h":21.86,"l":20.3,"n":42154,"o":21.3,"t":"2025-09-26T04:00:00Z","v":5910072,"vw":21.00758},{"c":22.72,"h":23.8318,"l":22.33,"n":85462,"o":22.455,"t":"2025-09-29T04:00:00Z","v":11610844,"vw":23.038706},{"c":22.49,"h":23.0853,"l":22.19,"n":37098,"o":22.84,"t":"2025-09-30T04:00:00Z","v":3991077,"vw":22.605558},{"c":23.02,"h":23.115,"l":21.46,"n":33515,"o":22.315,"t":"2025-10-01T04:00:00Z","v":4182349,"vw":22.394261},{"c":24.06,"h":24.92,"l":23.419,"n":67052,"o":23.98,"t":"2025-10-02T04:00:00Z","v":10304442,"vw":24.023664},{"c":23.67,"h":24.79,"l":23.04,"n":52204,"o":24,"t":"2025-10-03T04:00:00Z","v":6130626,"vw":23.761673},{"c":23.41,"h":24.61,"l":23.29,"n":40979,"o":23.91,"t":"2025-10-06T04:00:00Z","v":5031448,"vw":23.961718},{"c":21.6,"h":23.58,"l":21.25,"n":51818,"o":23.555,"t":"2025-10-07T04:00:00Z","v":6869780,"vw":21.946767},{"c":23.46,"h":23.535,"l":21.36,"n":47593,"o":21.86,"t":"2025-10-08T04:00:00Z","v":7304249,"vw":22.620485},{"c":22.24,"h":23.08,"l":21.78,"n":36110,"o":23.04,"t":"2025-10-09T04:00:00Z","v":4888399,"vw":22.299075},{"c":20.29,"h":23.62,"l":19.915,"n":80394,"o":22.95,"t":"2025-10-10T04:00:00Z","v":13662821,"vw":21.387509},{"c":22.19,"h":22.698,"l":21.28,"n":45970,"o":21.535,"t":"2025-10-13T04:00:00Z","v":6023714,"vw":22.140342},{"c":21.03,"h":22,"l":20.16,"n":37188,"o":22,"t":"2025-10-14T04:00:00Z","v":5829663,"vw":20.957308},{"c":21.21,"h":22.2,"l":20.72,"n":34361,"o":22.2,"t":"2025-10-15T04:00:00Z","v":4873387,"vw":21.551636},{"c":20.415,"h":21.56,"l":19.96,"n":35918,"o":21.39,"t":"2025-10-16T04:00:00Z","v":4274669,"vw":20.371009},{"c":19.29,"h":20.105,"l":18.85,"n":39010,"o":19.94,"t":"2025-10-17T04:00:00Z","v":5293572,"vw":19.355298},{"c":19.63,"h":19.99,"l":19.21,"n":34160,"o":19.98,"t":"2025-10-20T04:00:00Z","v":4238107,"vw":19.536473},{"c":19.24,"h":20.139,"l":19.19,"n":29300,"o":19.67,"t":"2025-10-21T04:00:00Z","v":3431716,"vw":19.624164},{"c":17.91,"h":19.095,"l":17.35,"n":43455,"o":19.03,"t":"2025-10-22T04:00:00Z","v":11008510,"vw":18.129842},{"c":17.91,"h":18.32,"l":17.78,"n":19825,"o":18.3,"t":"2025-10-23T04:00:00Z","v":2525343,"vw":18.025526},{"c":18.46,"h":19.31,"l":18.44,"n":36359,"o":18.7,"t":"2025-10-24T04:00:00Z","v":4830656,"vw":18.894474},{"c":19.68,"h":20.455,"l":19,"n":38690,"o":19.5,"t":"2025-10-27T04:00:00Z","v":5131992,"vw":19.790265},{"c":21.87,"h":22.46,"l":20.72,"n":84543,"o":20.835,"t":"2025-10-28T04:00:00Z","v":12600635,"vw":21.673168},{"c":21.2,"h":22.405,"l":21.1101,"n":49832,"o":21.965,"t":"2025-10-29T04:00:00Z","v":5932048,"vw":21.539779},{"c":19.76,"h":20.7451,"l":19.5,"n":38983,"o":20.62,"t":"2025-10-30T04:00:00Z","v":4805290,"vw":20.13054},{"c":18.68,"h":20.64,"l":18.205,"n":54823,"o":20.5,"t":"2025-10-31T04:00:00Z","v":7784564,"vw":19.041251},{"c":18.38,"h":18.8,"l":17.73,"n":48638,"o":18.57,"t":"2025-11-03T05:00:00Z","v":6100591,"vw":18.214556},{"c":16.58,"h":17.48,"l":16.1801,"n":63943,"o":17.33,"t":"2025-11-04T05:00:00Z","v":9130142,"vw":16.739907},{"c":16.25,"h":16.795,"l":15.7,"n":45869,"o":16.51,"t":"2025-11-05T05:00:00Z","v":6137936,"vw":16.278447},{"c":14.82,"h":15.81,"l":14.75,"n":51313,"o":15.8,"t":"2025-11-06T05:00:00Z","v":7428725,"vw":15.183258},{"c":14.04,"h":14.24,"l":13.22,"n":65488,"o":13.81,"t":"2025-11-07T05:00:00Z","v":12195436,"vw":13.697044},{"c":14.455,"h":14.95,"l":14.205,"n":39845,"o":14.63,"t":"2025-11-10T05:00:00Z","v":7152932,"vw":14.522432},{"c":14.27,"h":14.44,"l":13.94,"n":29832,"o":14.07,"t":"2025-11-11T05:00:00Z","v":4026052,"vw":14.224744},{"c":13.835,"h":14.5316,"l":13.735,"n":33400,"o":14.27,"t":"2025-11-12T05:00:00Z","v":4989394,"vw":14.011035},{"c":12.77,"h":13.59,"l":12.65,"n":40884,"o":13.41,"t":"2025-11-13T05:00:00Z","v":6489773,"vw":13.061939},{"c":12.98,"h":13.425,"l":11.92,"n":60512,"o":12,"t":"2025-11-14T05:00:00Z","v":9169895,"vw":12.81954},{"c":12.18,"h":12.65,"l":11.99,"n":30011,"o":12.59,"t":"2025-11-17T05:00:00Z","v":4595467,"vw":12.288872},{"c":12.46,"h":12.65,"l":11.8,"n":35588,"o":11.845,"t":"2025-11-18T05:00:00Z","v":4436219,"vw":12.284384},{"c":11.94,"h":12.66,"l":11.855,"n":27024,"o":12.46,"t":"2025-11-19T05:00:00Z","v":3701717,"vw":12.183912},{"c":11.36,"h":12.66,"l":11.325,"n":33597,"o":12.35,"t":"2025-11-20T05:00:00Z","v":5104436,"vw":11.938058},{"c":11.19,"h":11.49,"l":10.4825,"n":41760,"o":11.29,"t":"2025-11-21T05:00:00Z","v":5543255,"vw":11.004999},{"c":12.59,"h":12.6,"l":11.6001,"n":58172,"o":11.79,"t":"2025-11-24T05:00:00Z","v":8901534,"vw":12.267919},{"c":13.33,"h":13.75,"l":12.7,"n":89484,"o":13.7,"t":"2025-11-25T05:00:00Z","v":16692889,"vw":13.367631},{"c":13.45,"h":13.645,"l":13.08,"n":37887,"o":13.09,"t":"2025-11-26T05:00:00Z","v":6844400,"vw":13.407287},{"c":13.67,"h":13.97,"l":13.49,"n":19485,"o":13.65,"t":"2025-11-28T05:00:00Z","v":2771530,"vw":13.730123},{"c":14.15,"h":14.54,"l":13.58,"n":31430,"o":13.8,"t":"2025-12-01T05:00:00Z","v":4379773,"vw":14.092422},{"c":14.19,"h":14.8,"l":13.85,"n":35930,"o":14.47,"t":"2025-12-02T05:00:00Z","v":5216316,"vw":14.188681},{"c":14.18,"h":14.24,"l":13.83,"n":21606,"o":13.94,"t":"2025-12-03T05:00:00Z","v":2970023,"vw":14.032834},{"c":14.6,"h":14.7,"l":14.06,"n":21549,"o":14.3,"t":"2025-12-04T05:00:00Z","v":2865280,"vw":14.445028},{"c":14.2,"h":14.8,"l":14.13,"n":23344,"o":14.755,"t":"2025-12-05T05:00:00Z","v":3683569,"vw":14.273566},{"c":14.22,"h":14.335,"l":13.74,"n":19339,"o":14.185,"t":"2025-12-08T05:00:00Z","v":2192779,"vw":14.081327},{"c":14.2,"h":14.215,"l":13.77,"n":23452,"o":13.83,"t":"2025-12-09T05:00:00Z","v":3178565,"vw":13.991166},{"c":14.69,"h":14.81,"l":14.24,"n":20584,"o":14.26,"t":"2025-12-10T05:00:00Z","v":2828502,"vw":14.588834},{"c":15.17,"h":15.385,"l":14.21,"n":26569,"o":14.51,"t":"2025-12-11T05:00:00Z","v":3585878,"vw":14.847513},{"c":14.32,"h":15.35,"l":14.21,"n":29858,"o":15.275,"t":"2025-12-12T05:00:00Z","v":4002766,"vw":14.491696},{"c":13.6,"h":14.165,"l":13.5,"n":33033,"o":14.165,"t":"2025-12-15T05:00:00Z","v":4290685,"vw":13.668104},{"c":14.59,"h":14.8,"l":13.55,"n":42109,"o":13.56,"t":"2025-12-16T05:00:00Z","v":5025790,"vw":14.333313},{"c":14.17,"h":15.55,"l":14.125,"n":43998,"o":14.76,"t":"2025-12-17T05:00:00Z","v":5854009,"vw":14.808738},{"c":14.26,"h":14.81,"l":14.07,"n":26399,"o":14.56,"t":"2025-12-18T05:00:00Z","v":3525701,"vw":14.387376},{"c":15.94,"h":16.1984,"l":14.6,"n":57852,"o":14.68,"t":"2025-12-19T05:00:00Z","v":7966787,"vw":15.682378},{"c":16.28,"h":16.42,"l":15.47,"n":32588,"o":16.21,"t":"2025-12-22T05:00:00Z","v":4123673,"vw":16.097703},{"c":15.79,"h":16.28,"l":15.62,"n":21187,"o":15.87,"t":"2025-12-23T05:00:00Z","v":2526865,"vw":15.881459},{"c":15.68,"h":15.935,"l":15.4,"n":13789,"o":15.87,"t":"2025-12-24T05:00:00Z","v":2019392,"vw":15.612363},{"c":14.96,"h":15.5,"l":14.21,"n":40950,"o":15.48,"t":"2025-12-26T05:00:00Z","v":6530460,"vw":14.780544},{"c":14.92,"h":14.945,"l":14.3,"n":22189,"o":14.3,"t":"2025-12-29T05:00:00Z","v":2629493,"vw":14.788479},{"c":14.64,"h":15.45,"l":14.62,"n":30032,"o":15.02,"t":"2025-12-30T05:00:00Z","v":4347100,"vw":14.917228},{"c":14.5,"h":14.76,"l":14.45,"n":26565,"o":14.6,"t":"2025-12-31T05:00:00Z","v":3779122,"vw":14.583323},{"c":16.07,"h":16.15,"l":14.63,"n":39139,"o":14.94,"t":"2026-01-02T05:00:00Z","v":4942014,"vw":15.576409},{"c":16.46,"h":17,"l":15.64,"n":44941,"o":15.92,"t":"2026-01-05T05:00:00Z","v":6111202,"vw":16.515486},{"c":17.34,"h":17.525,"l":16.54,"n":42894,"o":16.95,"t":"2026-01-06T05:00:00Z","v":5460586,"vw":17.165676},{"c":17.12,"h":17.335,"l":16.6,"n":25846,"o":16.91,"t":"2026-01-07T05:00:00Z","v":3057172,"vw":17.044505},{"c":17.29,"h":17.325,"l":16.59,"n":30635,"o":16.95,"t":"2026-01-08T05:00:00Z","v":3252839,"vw":17.037629},{"c":17.22,"h":17.6664,"l":16.61,"n":38997,"o":17.31,"t":"2026-01-09T05:00:00Z","v":4918270,"vw":17.165887},{"c":17.37,"h":17.66,"l":16.82,"n":27719,"o":17.15,"t":"2026-01-12T05:00:00Z","v":2925636,"vw":17.302749},{"c":15.72,"h":17.37,"l":15.45,"n":53644,"o":17.35,"t":"2026-01-13T05:00:00Z","v":7517486,"vw":15.961297},{"c":16.09,"h":16.95,"l":15.9,"n":49138,"o":16.03,"t":"2026-01-14T05:00:00Z","v":5326984,"vw":16.338055},{"c":15.87,"h":16.67,"l":15.76,"n":28673,"o":16.16,"t":"2026-01-15T05:00:00Z","v":3250490,"vw":16.112406},{"c":16.3,"h":16.49,"l":15.91,"n":29562,"o":15.97,"t":"2026-01-16T05:00:00Z","v":3380539,"vw":16.23403},{"c":15.29,"h":15.895,"l":15.17,"n":40274,"o":15.64,"t":"2026-01-20T05:00:00Z","v":4308597,"vw":15.437215},{"c":15.68,"h":15.82,"l":15.25,"n":33439,"o":15.5,"t":"2026-01-21T05:00:00Z","v":2898773,"vw":15.520194},{"c":16.58,"h":17.28,"l":15.775,"n":44435,"o":15.85,"t":"2026-01-22T05:00:00Z","v":5339004,"vw":16.783666},{"c":16.44,"h":16.7697,"l":15.72,"n":30131,"o":16.58,"t":"2026-01-23T05:00:00Z","v":3180717,"vw":16.418882},{"c":15.49,"h":16.085,"l":15.46,"n":25037,"o":16.075,"t":"2026-01-26T05:00:00Z","v":2779020,"vw":15.657369},{"c":15.69,"h":16.03,"l":15.6403,"n":22169,"o":15.75,"t":"2026-01-27T05:00:00Z","v":1874833,"vw":15.777233},{"c":15.69,"h":16.06,"l":15.42,"n":26891,"o":16.03,"t":"2026-01-28T05:00:00Z","v":2298030,"vw":15.70904},{"c":14.43,"h":15.455,"l":14.17,"n":48143,"o":15.41,"t":"2026-01-29T05:00:00Z","v":7470442,"vw":14.524366},{"c":13.88,"h":14.28,"l":13.71,"n":37433,"o":14.21,"t":"2026-01-30T05:00:00Z","v":5312518,"vw":13.88971},{"c":13.35,"h":13.725,"l":13.17,"n":31093,"o":13.61,"t":"2026-02-02T05:00:00Z","v":3086485,"vw":13.416013},{"c":13.65,"h":13.975,"l":13.15,"n":35343,"o":13.88,"t":"2026-02-03T05:00:00Z","v":3775455,"vw":13.630555},{"c":13.17,"h":13.69,"l":12.77,"n":34058,"o":13.645,"t":"2026-02-04T05:00:00Z","v":4118189,"vw":13.088478},{"c":13.08,"h":13.32,"l":12.77,"n":33877,"o":12.82,"t":"2026-02-05T05:00:00Z","v":3565030,"vw":13.040204},{"c":14.31,"h":14.61,"l":13.2,"n":34581,"o":13.29,"t":"2026-02-06T05:00:00Z","v":3847026,"vw":14.196636},{"c":14.81,"h":15.27,"l":14.0401,"n":34689,"o":14.07,"t":"2026-02-09T05:00:00Z","v":3296706,"vw":14.849583},{"c":14.73,"h":15.1,"l":14.7,"n":27026,"o":14.82,"t":"2026-02-10T05:00:00Z","v":2977275,"vw":14.886639},{"c":14.68,"h":15.143,"l":14.125,"n":30227,"o":14.94,"t":"2026-02-11T05:00:00Z","v":3453003,"vw":14.597657},{"c":14.3,"h":15.05,"l":13.96,"n":28122,"o":14.71,"t":"2026-02-12T05:00:00Z","v":2333723,"vw":14.367462},{"c":14.07,"h":14.44,"l":13.87,"n":29062,"o":14.44,"t":"2026-02-13T05:00:00Z","v":2473202,"vw":14.170432},{"c":13.77,"h":14.525,"l":13.66,"n":30033,"o":14.16,"t":"2026-02-17T05:00:00Z","v":3112775,"vw":13.866879},{"c":13.65,"h":13.855,"l":13.34,"n":23907,"o":13.78,"t":"2026-02-18T05:00:00Z","v":2222093,"vw":13.649883},{"c":13.81,"h":13.83,"l":13.36,"n":20356,"o":13.51,"t":"2026-02-19T05:00:00Z","v":1955588,"vw":13.680083},{"c":13.61,"h":14.02,"l":13.43,"n":31619,"o":13.72,"t":"2026-02-20T05:00:00Z","v":3080321,"vw":13.659108},{"c":13.51,"h":13.74,"l":13.31,"n":30909,"o":13.74,"t":"2026-02-23T05:00:00Z","v":3649273,"vw":13.50151},{"c":13.28,"h":13.45,"l":12.8601,"n":25262,"o":13.31,"t":"2026-02-24T05:00:00Z","v":2341614,"vw":13.229156},{"c":13.57,"h":13.6,"l":13.1766,"n":19689,"o":13.6,"t":"2026-02-25T05:00:00Z","v":2027949,"vw":13.403043},{"c":14.2,"h":14.23,"l":13.57,"n":32841,"o":13.6,"t":"2026-02-26T05:00:00Z","v":3302741,"vw":13.91964},{"c":14.34,"h":14.9,"l":14.0903,"n":35358,"o":14.61,"t":"2026-02-27T05:00:00Z","v":4129256,"vw":14.413843},{"c":13.97,"h":14.01,"l":13.24,"n":24976,"o":13.46,"t":"2026-03-02T05:00:00Z","v":2162434,"vw":13.779626},{"c":12.91,"h":13.71,"l":12.6246,"n":38689,"o":13.65,"t":"2026-03-03T05:00:00Z","v":4482029,"vw":13.009595},{"c":13.5,"h":13.57,"l":13.1,"n":32015,"o":13.25,"t":"2026-03-04T05:00:00Z","v":2863584,"vw":13.389191},{"c":13.59,"h":13.86,"l":13.15,"n":29414,"o":13.28,"t":"2026-03-05T05:00:00Z","v":2794589,"vw":13.471465},{"c":12.48,"h":13.2474,"l":12.21,"n":39982,"o":13.18,"t":"2026-03-06T05:00:00Z","v":5563139,"vw":12.604981},{"c":12.87,"h":12.95,"l":12.01,"n":37398,"o":12.25,"t":"2026-03-09T04:00:00Z","v":3157006,"vw":12.546128},{"c":13.26,"h":13.565,"l":12.87,"n":25182,"o":12.87,"t":"2026-03-10T04:00:00Z","v":2529607,"vw":13.286062},{"c":12.9,"h":13.1931,"l":12.645,"n":32429,"o":12.93,"t":"2026-03-11T04:00:00Z","v":3626311,"vw":12.851156},{"c":12.29,"h":12.82,"l":12.2,"n":30030,"o":12.63,"t":"2026-03-12T04:00:00Z","v":2777435,"vw":12.390945},{"c":11.44,"h":12.56,"l":11.42,"n":54345,"o":12.48,"t":"2026-03-13T04:00:00Z","v":8786474,"vw":11.764862},{"c":11.5,"h":11.695,"l":11.135,"n":44732,"o":11.61,"t":"2026-03-16T04:00:00Z","v":6429159,"vw":11.431896},{"c":11.15,"h":11.79,"l":11.105,"n":38816,"o":11.6,"t":"2026-03-17T04:00:00Z","v":5095800,"vw":11.267701},{"c":10.99,"h":11.31,"l":10.86,"n":28943,"o":11.04,"t":"2026-03-18T04:00:00Z","v":4005587,"vw":11.018635},{"c":10.76,"h":10.785,"l":10.43,"n":35675,"o":10.45,"t":"2026-03-19T04:00:00Z","v":3608853,"vw":10.629206},{"c":10.53,"h":10.55,"l":10.2,"n":57700,"o":10.4,"t":"2026-03-20T04:00:00Z","v":19675730,"vw":10.489124},{"c":11.04,"h":11.31,"l":10.75,"n":43651,"o":10.9,"t":"2026-03-23T04:00:00Z","v":5710857,"vw":11.041258},{"c":11.19,"h":11.2899,"l":10.75,"n":33533,"o":10.8,"t":"2026-03-24T04:00:00Z","v":4392479,"vw":11.084009},{"c":11.39,"h":11.51,"l":11.13,"n":40604,"o":11.45,"t":"2026-03-25T04:00:00Z","v":5205043,"vw":11.333474},{"c":9.72,"h":10.8858,"l":9.5,"n":87376,"o":10.8,"t":"2026-03-26T04:00:00Z","v":14832384,"vw":9.812216},{"c":9.14,"h":9.56,"l":9.02,"n":54776,"o":9.41,"t":"2026-03-27T04:00:00Z","v":10415195,"vw":9.259768},{"c":8.54,"h":9.29,"l":8.24,"n":55353,"o":9.15,"t":"2026-03-30T04:00:00Z","v":8399937,"vw":8.655682},{"c":9.44,"h":9.53,"l":8.5001,"n":47721,"o":8.72,"t":"2026-03-31T04:00:00Z","v":7298064,"vw":9.067493},{"c":9.21,"h":9.47,"l":8.9,"n":50930,"o":9.25,"t":"2026-04-01T04:00:00Z","v":6222786,"vw":9.169485},{"c":9.22,"h":9.25,"l":8.7,"n":33905,"o":8.79,"t":"2026-04-02T04:00:00Z","v":3685787,"vw":9.075159},{"c":8.96,"h":9.32,"l":8.9,"n":14079,"o":9.1,"t":"2026-04-06T04:00:00Z","v":1602005,"vw":9.032728},{"c":8.78,"h":8.95,"l":8.455,"n":20223,"o":8.9,"t":"2026-04-07T04:00:00Z","v":2504728,"vw":8.664504},{"c":9.75,"h":9.95,"l":9.365,"n":30093,"o":9.69,"t":"2026-04-08T04:00:00Z","v":4122696,"vw":9.69927},{"c":9.37,"h":9.655,"l":9.35,"n":20954,"o":9.59,"t":"2026-04-09T04:00:00Z","v":2475677,"vw":9.473102},{"c":9.56,"h":9.76,"l":9.475,"n":16616,"o":9.58,"t":"2026-04-10T04:00:00Z","v":1865152,"vw":9.608456},{"c":10.04,"h":10.05,"l":9.21,"n":23668,"o":9.45,"t":"2026-04-13T04:00:00Z","v":2571174,"vw":9.773097},{"c":10.36,"h":10.97,"l":10.07,"n":38855,"o":10.48,"t":"2026-04-14T04:00:00Z","v":5234902,"vw":10.544825},{"c":11.17,"h":11.18,"l":10.41,"n":31620,"o":10.41,"t":"2026-04-15T04:00:00Z","v":4111709,"vw":11.008604},{"c":10.97,"h":11.88,"l":10.845,"n":27166,"o":11.705,"t":"2026-04-16T04:00:00Z","v":3904165,"vw":11.077003},{"c":11.69,"h":11.94,"l":11.24,"n":42565,"o":11.5,"t":"2026-04-17T04:00:00Z","v":5758444,"vw":11.661953},{"c":11.55,"h":11.65,"l":11.2108,"n":26727,"o":11.35,"t":"2026-04-20T04:00:00Z","v":3041097,"vw":11.458725},{"c":11.15,"h":11.8,"l":11.08,"n":24432,"o":11.69,"t":"2026-04-21T04:00:00Z","v":2623991,"vw":11.358812},{"c":10.92,"h":11.4132,"l":10.79,"n":26801,"o":11.36,"t":"2026-04-22T04:00:00Z","v":3348112,"vw":10.986447},{"c":10.36,"h":10.81,"l":10.205,"n":26570,"o":10.74,"t":"2026-04-23T04:00:00Z","v":3054106,"vw":10.454238},{"c":10.69,"h":10.835,"l":10.37,"n":24348,"o":10.61,"t":"2026-04-24T04:00:00Z","v":3037957,"vw":10.623225},{"c":10.55,"h":10.79,"l":10.465,"n":22018,"o":10.62,"t":"2026-04-27T04:00:00Z","v":2350038,"vw":10.576142},{"c":10.22,"h":10.36,"l":9.9,"n":23512,"o":10.36,"t":"2026-04-28T04:00:00Z","v":3145117,"vw":10.154185},{"c":9.56,"h":9.88,"l":9.24,"n":38244,"o":9.88,"t":"2026-04-29T04:00:00Z","v":5225652,"vw":9.472475},{"c":9.87,"h":9.935,"l":9.575,"n":19821,"o":9.61,"t":"2026-04-30T04:00:00Z","v":2210160,"vw":9.793831},{"c":9.89,"h":9.98,"l":9.73,"n":19284,"o":9.86,"t":"2026-05-01T04:00:00Z","v":2462084,"vw":9.870808},{"c":10.4,"h":10.57,"l":9.9,"n":28436,"o":9.96,"t":"2026-05-04T04:00:00Z","v":3758787,"vw":10.403921},{"c":10.2,"h":10.49,"l":10.135,"n":19367,"o":10.37,"t":"2026-05-05T04:00:00Z","v":1948420,"vw":10.269681},{"c":10.27,"h":10.65,"l":10,"n":32677,"o":10.65,"t":"2026-05-06T04:00:00Z","v":4103642,"vw":10.281443},{"c":9.63,"h":10.2,"l":9.45,"n":36628,"o":10.2,"t":"2026-05-07T04:00:00Z","v":6108771,"vw":9.650186},{"c":9.29,"h":9.64,"l":9.11,"n":49321,"o":9.63,"t":"2026-05-08T04:00:00Z","v":5486889,"vw":9.258606},{"c":9.11,"h":9.25,"l":8.88,"n":51143,"o":9.09,"t":"2026-05-11T04:00:00Z","v":6213356,"vw":9.072118},{"c":8.86,"h":9.095,"l":8.71,"n":28800,"o":8.92,"t":"2026-05-12T04:00:00Z","v":3672172,"vw":8.870114},{"c":9.02,"h":9.175,"l":8.555,"n":36749,"o":8.76,"t":"2026-05-13T04:00:00Z","v":4775398,"vw":8.958142},{"c":8.79,"h":8.925,"l":8.59,"n":31739,"o":8.91,"t":"2026-05-14T04:00:00Z","v":3985470,"vw":8.789447},{"c":8.29,"h":8.555,"l":8.195,"n":33612,"o":8.5,"t":"2026-05-15T04:00:00Z","v":4798572,"vw":8.313785},{"c":8.23,"h":8.3,"l":7.99,"n":29383,"o":8.13,"t":"2026-05-18T04:00:00Z","v":4388908,"vw":8.105119},{"c":8.32,"h":8.43,"l":8.07,"n":33195,"o":8.18,"t":"2026-05-19T04:00:00Z","v":5327471,"vw":8.27752},{"c":8.74,"h":8.8,"l":8.405,"n":27722,"o":8.465,"t":"2026-05-20T04:00:00Z","v":3564870,"vw":8.675177},{"c":8.93,"h":9,"l":8.52,"n":30716,"o":8.64,"t":"2026-05-21T04:00:00Z","v":4022214,"vw":8.777869},{"c":8.92,"h":8.975,"l":8.59,"n":45727,"o":8.8,"t":"2026-05-22T04:00:00Z","v":6366221,"vw":8.832346},{"c":9.34,"h":10.4,"l":8.855,"n":110201,"o":10.3,"t":"2026-05-26T04:00:00Z","v":17927401,"vw":9.345965},{"c":9.74,"h":9.93,"l":9.41,"n":44495,"o":9.44,"t":"2026-05-27T04:00:00Z","v":5628574,"vw":9.672129},{"c":9.96,"h":10.2,"l":9.452,"n":35684,"o":9.452,"t":"2026-05-28T04:00:00Z","v":5310890,"vw":9.990345},{"c":10.03,"h":10.38,"l":9.93,"n":36861,"o":10.115,"t":"2026-05-29T04:00:00Z","v":4424698,"vw":10.103731},{"c":10.79,"h":10.85,"l":9.81,"n":49257,"o":9.98,"t":"2026-06-01T04:00:00Z","v":6531309,"vw":10.606029},{"c":10.83,"h":11.28,"l":10.675,"n":44984,"o":10.88,"t":"2026-06-02T04:00:00Z","v":5606405,"vw":10.886653},{"c":10.37,"h":10.765,"l":10.242,"n":46135,"o":10.63,"t":"2026-06-03T04:00:00Z","v":5248445,"vw":10.423113},{"c":9.56,"h":10.1492,"l":9.425,"n":39486,"o":10.04,"t":"2026-06-04T04:00:00Z","v":5820781,"vw":9.620036},{"c":8.62,"h":9.3,"l":8.41,"n":51546,"o":9.27,"t":"2026-06-05T04:00:00Z","v":7203066,"vw":8.677193},{"c":8.96,"h":9.195,"l":8.75,"n":31248,"o":9.12,"t":"2026-06-08T04:00:00Z","v":3914132,"vw":9.001106},{"c":8.59,"h":9.105,"l":8.3,"n":33081,"o":9.105,"t":"2026-06-09T04:00:00Z","v":3706495,"vw":8.681395},{"c":8.18,"h":8.575,"l":8.17,"n":26067,"o":8.38,"t":"2026-06-10T04:00:00Z","v":3131510,"vw":8.349736},{"c":8.3,"h":8.32,"l":7.945,"n":33969,"o":8.11,"t":"2026-06-11T04:00:00Z","v":4688528,"vw":8.154143},{"c":8.15,"h":8.47,"l":8.1425,"n":35920,"o":8.43,"t":"2026-06-12T04:00:00Z","v":4043903,"vw":8.253597},{"c":8.32,"h":8.68,"l":8.3,"n":29097,"o":8.42,"t":"2026-06-15T04:00:00Z","v":4554284,"vw":8.487528},{"c":7.94,"h":8.28,"l":7.93,"n":31159,"o":8.255,"t":"2026-06-16T04:00:00Z","v":4287730,"vw":8.064396},{"c":7.94,"h":8.25,"l":7.91,"n":23970,"o":8.03,"t":"2026-06-17T04:00:00Z","v":2925657,"vw":8.07519},{"c":8.34,"h":8.54,"l":8.05,"n":28412,"o":8.09,"t":"2026-06-18T04:00:00Z","v":5434638,"vw":8.322877},{"c":7.86,"h":8.245,"l":7.85,"n":29004,"o":8.12,"t":"2026-06-22T04:00:00Z","v":4980652,"vw":8.000284},{"c":7.32,"h":7.62,"l":7.3,"n":25433,"o":7.45,"t":"2026-06-23T04:00:00Z","v":3306550,"vw":7.435194},{"c":7.21,"h":7.345,"l":7.042,"n":25410,"o":7.18,"t":"2026-06-24T04:00:00Z","v":3643861,"vw":7.211172},{"c":6.93,"h":7.19,"l":6.79,"n":28465,"o":7.11,"t":"2026-06-25T04:00:00Z","v":3390872,"vw":6.943396},{"c":6.87,"h":6.98,"l":6.665,"n":24319,"o":6.67,"t":"2026-06-26T04:00:00Z","v":2756668,"vw":6.863084},{"c":6.96,"h":7.28,"l":6.855,"n":30101,"o":7.28,"t":"2026-06-29T04:00:00Z","v":5588565,"vw":6.979927},{"c":6.95,"h":7.09,"l":6.81,"n":27188,"o":6.82,"t":"2026-06-30T04:00:00Z","v":5971685,"vw":6.969364},{"c":7.29,"h":7.395,"l":6.885,"n":30370,"o":6.92,"t":"2026-07-01T04:00:00Z","v":3960299,"vw":7.200296},{"c":6.83,"h":7.3,"l":6.7415,"n":30648,"o":7.165,"t":"2026-07-02T04:00:00Z","v":4585987,"vw":6.971337},{"c":7,"h":7.035,"l":6.77,"n":25531,"o":6.82,"t":"2026-07-06T04:00:00Z","v":3202071,"vw":6.947815},{"c":6.58,"h":6.92,"l":6.57,"n":23957,"o":6.8,"t":"2026-07-07T04:00:00Z","v":3325756,"vw":6.682417},{"c":6.79,"h":7.025,"l":6.53,"n":37577,"o":6.53,"t":"2026-07-08T04:00:00Z","v":4620518,"vw":6.834159},{"c":6.73,"h":6.887,"l":6.57,"n":20747,"o":6.7,"t":"2026-07-09T04:00:00Z","v":2254584,"vw":6.743652},{"c":6.59,"h":6.91,"l":6.59,"n":16616,"o":6.78,"t":"2026-07-10T04:00:00Z","v":2281949,"vw":6.668065},{"c":6.69,"h":6.725,"l":6.365,"n":27133,"o":6.535,"t":"2026-07-13T04:00:00Z","v":3771797,"vw":6.589533},{"c":6.95,"h":7,"l":6.795,"n":18708,"o":6.88,"t":"2026-07-14T04:00:00Z","v":2839190,"vw":6.929058},{"c":7.15,"h":7.28,"l":7.075,"n":23521,"o":7.11,"t":"2026-07-15T04:00:00Z","v":2886629,"vw":7.184521},{"c":6.98,"h":7.17,"l":6.9501,"n":19900,"o":7.115,"t":"2026-07-16T04:00:00Z","v":2868188,"vw":7.044073},{"c":6.66,"h":6.77,"l":6.46,"n":23410,"o":6.61,"t":"2026-07-17T04:00:00Z","v":3229336,"vw":6.616236},{"c":6.71,"h":6.89,"l":6.62,"n":17725,"o":6.72,"t":"2026-07-20T04:00:00Z","v":2405636,"vw":6.730234},{"c":6.91,"h":7.105,"l":6.855,"n":20573,"o":6.95,"t":"2026-07-21T04:00:00Z","v":3406672,"vw":6.947706},{"c":6.83,"h":6.99,"l":6.75,"n":19076,"o":6.88,"t":"2026-07-22T04:00:00Z","v":2081152,"vw":6.853752},{"c":7.32,"h":7.43,"l":6.83,"n":39379,"o":6.86,"t":"2026-07-23T04:00:00Z","v":5958385,"vw":7.292416},{"c":7.13,"h":7.41,"l":7.01,"n":34433,"o":7.2,"t":"2026-07-24T04:00:00Z","v":4775669,"vw":7.194775},{"c":7.38,"h":7.55,"l":7.24,"n":23287,"o":7.38,"t":"2026-07-27T04:00:00Z","v":2929044,"vw":7.35663},{"c":7.58,"h":7.605,"l":7.21,"n":21684,"o":7.315,"t":"2026-07-28T04:00:00Z","v":2903028,"vw":7.459743},{"c":7.66,"h":8.02,"l":7.56,"n":34850,"o":7.62,"t":"2026-07-29T04:00:00Z","v":5045558,"vw":7.755839},{"c":7.94,"h":8.01,"l":7.55,"n":25571,"o":7.56,"t":"2026-07-30T04:00:00Z","v":3075435,"vw":7.888653},{"c":7.87,"h":7.99,"l":7.69,"n":24414,"o":7.99,"t":"2026-07-31T04:00:00Z","v":6900040,"vw":7.870098},{"c":8.05,"h":8.13,"l":7.73,"n":22825,"o":7.85,"t":"2026-08-03T04:00:00Z","v":2304240,"vw":8.03433},{"c":8.03,"h":8.08,"l":7.82,"n":21600,"o":7.922,"t":"2026-08-04T04:00:00Z","v":2411845,"vw":7.947141},{"c":7.81,"h":8.14,"l":7.76,"n":33313,"o":8,"t":"2026-08-05T04:00:00Z","v":3756599,"vw":7.865911},{"c":7.78,"h":7.825,"l":7.5405,"n":22346,"o":7.64,"t":"2026-08-06T04:00:00Z","v":1912813,"vw":7.69475},{"c":8.15,"h":8.15,"l":7.83,"n":20684,"o":7.99,"t":"2026-08-07T04:00:00Z","v":2207985,"vw":8.018906},{"c":8.46,"h":8.535,"l":8.09,"n":39104,"o":8.13,"t":"2026-08-10T04:00:00Z","v":4751741,"vw":8.368401},{"c":8.47,"h":8.625,"l":8.41,"n":23636,"o":8.46,"t":"2026-08-11T04:00:00Z","v":2576252,"vw":8.482837},{"c":8.2,"h":8.51,"l":8.06,"n":31582,"o":8.455,"t":"2026-08-12T04:00:00Z","v":3054964,"vw":8.211105},{"c":8.33,"h":8.395,"l":8.06,"n":17187,"o":8.2,"t":"2026-08-13T04:00:00Z","v":2424931,"vw":8.248702},{"c":8.14,"h":8.4262,"l":8.08,"n":24821,"o":8.33,"t":"2026-08-14T04:00:00Z","v":2972829,"vw":8.158702},{"c":7.98,"h":8.16,"l":7.86,"n":23395,"o":8.16,"t":"2026-08-17T04:00:00Z","v":3672690,"vw":7.960438},{"c":7.745,"h":8.19,"l":7.15,"n":40961,"o":7.53,"t":"2026-08-18T04:00:00Z","v":6529728,"vw":7.731225},{"c":7.83,"h":8.05,"l":7.452,"n":31806,"o":7.66,"t":"2026-08-19T04:00:00Z","v":5557031,"vw":7.801359},{"c":7.745,"h":8.28,"l":7.62,"n":42876,"o":7.995,"t":"2026-08-20T04:00:00Z","v":6797427,"vw":7.775228},{"c":8.23,"h":8.325,"l":7.78,"n":23206,"o":7.795,"t":"2026-08-21T04:00:00Z","v":3528375,"vw":8.142861},{"c":7.555,"h":7.98,"l":7.4,"n":41105,"o":7.9,"t":"2026-08-24T04:00:00Z","v":5955319,"vw":7.550927},{"c":7.54,"h":7.559,"l":7.305,"n":25241,"o":7.55,"t":"2026-08-25T04:00:00Z","v":4097542,"vw":7.476485},{"c":7.28,"h":7.42,"l":7.18,"n":31568,"o":7.3,"t":"2026-08-26T04:00:00Z","v":6502466,"vw":7.267581},{"c":7.52,"h":7.6,"l":7.29,"n":17545,"o":7.39,"t":"2026-08-27T04:00:00Z","v":3085385,"vw":7.487863},{"c":7.58,"h":7.695,"l":7.485,"n":16746,"o":7.575,"t":"2026-08-28T04:00:00Z","v":2320079,"vw":7.60409},{"c":7.09,"h":7.26,"l":7.0605,"n":27390,"o":7.21,"t":"2026-08-31T04:00:00Z","v":5226670,"vw":7.141222},{"c":7.02,"h":7.205,"l":7,"n":18392,"o":7,"t":"2026-09-01T04:00:00Z","v":2358508,"vw":7.074525},{"c":7.03,"h":7.04,"l":6.73,"n":25888,"o":6.84,"t":"2026-09-02T04:00:00Z","v":3813748,"vw":6.914857},{"c":7.21,"h":7.25,"l":7.095,"n":22779,"o":7.15,"t":"2026-09-03T04:00:00Z","v":3214740,"vw":7.192368},{"c":7.35,"h":7.54,"l":7.275,"n":16846,"o":7.3,"t":"2026-09-04T04:00:00Z","v":2316668,"vw":7.348651},{"c":7.18,"h":7.33,"l":7,"n":21798,"o":7.15,"t":"2026-09-08T04:00:00Z","v":2934360,"vw":7.181314},{"c":6.76,"h":7.14,"l":6.75,"n":22500,"o":7.05,"t":"2026-09-09T04:00:00Z","v":3702619,"vw":6.902408},{"c":6.63,"h":6.82,"l":6.605,"n":19237,"o":6.66,"t":"2026-09-10T04:00:00Z","v":3210622,"vw":6.701577},{"c":6.635,"h":6.815,"l":6.59,"n":13350,"o":6.7,"t":"2026-09-11T04:00:00Z","v":3132509,"vw":6.682335},{"c":6.71,"h":6.82,"l":6.59,"n":16621,"o":6.6,"t":"2026-09-14T04:00:00Z","v":2263593,"vw":6.739454},{"c":6.67,"h":6.735,"l":6.56,"n":16253,"o":6.62,"t":"2026-09-15T04:00:00Z","v":2583487,"vw":6.657365},{"c":6.55,"h":6.755,"l":6.495,"n":16836,"o":6.66,"t":"2026-09-16T04:00:00Z","v":2658090,"vw":6.638035},{"c":6.88,"h":6.9,"l":6.67,"n":17046,"o":6.745,"t":"2026-09-17T04:00:00Z","v":2649537,"vw":6.820338},{"c":6.805,"h":6.95,"l":6.57,"n":28683,"o":6.91,"t":"2026-09-18T04:00:00Z","v":7780778,"vw":6.754772},{"c":6.88,"h":6.915,"l":6.585,"n":23750,"o":6.8,"t":"2026-09-21T04:00:00Z","v":4088708,"vw":6.78363},{"c":7.29,"h":7.42,"l":6.8801,"n":29034,"o":6.94,"t":"2026-09-22T04:00:00Z","v":5874354,"vw":7.170872},{"c":7.26,"h":7.46,"l":7.11,"n":33417,"o":7.19,"t":"2026-09-23T04:00:00Z","v":4906927,"vw":7.319174},{"c":7.09,"h":7.445,"l":7.0001,"n":20171,"o":7.19,"t":"2026-09-24T04:00:00Z","v":3311583,"vw":7.127002},{"c":6.89,"h":7.05,"l":6.78,"n":19607,"o":6.95,"t":"2026-09-25T04:00:00Z","v":3565797,"vw":6.911026},{"c":6.94,"h":7.31,"l":6.93,"n":22526,"o":7.115,"t":"2026-09-28T04:00:00Z","v":2979733,"vw":7.127268},{"c":6.54,"h":6.78,"l":6.52,"n":25290,"o":6.75,"t":"2026-09-29T04:00:00Z","v":5017881,"vw":6.612097},{"c":6.54,"h":6.61,"l":6.48,"n":27137,"o":6.565,"t":"2026-09-30T04:00:00Z","v":4360134,"vw":6.533136},{"c":6.24,"h":6.6,"l":6.11,"n":30396,"o":6.52,"t":"2026-10-01T04:00:00Z","v":6523049,"vw":6.235961},{"c":6.07,"h":6.24,"l":5.97,"n":30500,"o":6.18,"t":"2026-10-02T04:00:00Z","v":5789258,"vw":6.062115},{"c":6.11,"h":6.335,"l":6.03,"n":30062,"o":6.07,"t":"2026-10-05T04:00:00Z","v":6300577,"vw":6.176241},{"c":6.13,"h":6.2,"l":6.07,"n":20631,"o":6.2,"t":"2026-10-06T04:00:00Z","v":2805778,"vw":6.13671},{"c":6.07,"h":6.11,"l":5.94,"n":20943,"o":6.04,"t":"2026-10-07T04:00:00Z","v":3862878,"vw":6.038128},{"c":5.76,"h":5.92,"l":5.71,"n":14894,"o":5.91,"t":"2026-10-08T04:00:00Z","v":3539659,"vw":5.780465},{"c":6.04,"h":6.19,"l":5.8,"n":19088,"o":5.82,"t":"2026-10-09T04:00:00Z","v":4634756,"vw":6.049575},{"c":5.74,"h":6.15,"l":5.73,"n":20011,"o":6.15,"t":"2026-10-12T04:00:00Z","v":5063455,"vw":5.798401},{"c":5.59,"h":5.67,"l":5.5,"n":17489,"o":5.51,"t":"2026-10-13T04:00:00Z","v":3183220,"vw":5.593959},{"c":5.17,"h":5.5,"l":5.14,"n":23246,"o":5.42,"t":"2026-10-14T04:00:00Z","v":4922955,"vw":5.253954},{"c":5.17,"h":5.17,"l":4.935,"n":22362,"o":5,"t":"2026-10-15T04:00:00Z","v":4550385,"vw":5.073089}],"volatilityBars":[{"c":5.91,"h":6.02,"l":5.85,"n":260,"o":5.94,"t":"2026-10-08T08:00:00Z","v":70838,"vw":5.922607},{"c":5.9103,"h":5.9103,"l":5.9103,"n":1,"o":5.9103,"t":"2026-10-08T08:30:00Z","v":1843,"vw":5.9103},{"c":5.94,"h":5.94,"l":5.92,"n":5,"o":5.92,"t":"2026-10-08T08:45:00Z","v":1001,"vw":5.927},{"c":5.94,"h":5.94,"l":5.93,"n":7,"o":5.93,"t":"2026-10-08T09:15:00Z","v":2630,"vw":5.936653},{"c":5.92,"h":5.94,"l":5.9,"n":61,"o":5.93,"t":"2026-10-08T09:30:00Z","v":13285,"vw":5.918628},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-08T10:00:00Z","v":600,"vw":5.92},{"c":5.92,"h":5.93,"l":5.92,"n":5,"o":5.93,"t":"2026-10-08T10:15:00Z","v":1287,"vw":5.921935},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-08T10:45:00Z","v":200,"vw":5.93},{"c":5.96,"h":5.96,"l":5.9,"n":15,"o":5.93,"t":"2026-10-08T11:00:00Z","v":2132,"vw":5.915426},{"c":5.96,"h":5.96,"l":5.92,"n":8,"o":5.96,"t":"2026-10-08T11:15:00Z","v":2293,"vw":5.926109},{"c":5.93,"h":5.96,"l":5.93,"n":7,"o":5.94,"t":"2026-10-08T11:30:00Z","v":975,"vw":5.937513},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-08T11:45:00Z","v":210,"vw":5.93},{"c":5.9538,"h":5.9538,"l":5.94,"n":2,"o":5.94,"t":"2026-10-08T12:00:00Z","v":450,"vw":5.947667},{"c":5.92,"h":5.94,"l":5.92,"n":8,"o":5.94,"t":"2026-10-08T12:15:00Z","v":710,"vw":5.925714},{"c":5.92,"h":5.92,"l":5.9,"n":48,"o":5.92,"t":"2026-10-08T12:30:00Z","v":5053,"vw":5.913845},{"c":5.93,"h":5.93,"l":5.91,"n":8,"o":5.91,"t":"2026-10-08T12:45:00Z","v":834,"vw":5.912516},{"c":5.92,"h":5.95,"l":5.92,"n":4,"o":5.95,"t":"2026-10-08T13:00:00Z","v":687,"vw":5.932507},{"c":5.935,"h":5.97,"l":5.91,"n":17,"o":5.93,"t":"2026-10-08T13:15:00Z","v":1870,"vw":5.936775},{"c":5.85,"h":5.92,"l":5.83,"n":1671,"o":5.91,"t":"2026-10-08T13:30:00Z","v":362756,"vw":5.872757},{"c":5.8399,"h":5.855,"l":5.815,"n":885,"o":5.85,"t":"2026-10-08T13:45:00Z","v":167523,"vw":5.829812},{"c":5.845,"h":5.8675,"l":5.825,"n":531,"o":5.835,"t":"2026-10-08T14:00:00Z","v":95250,"vw":5.842957},{"c":5.84,"h":5.86,"l":5.8344,"n":414,"o":5.8499,"t":"2026-10-08T14:15:00Z","v":99824,"vw":5.84676},{"c":5.82,"h":5.84,"l":5.82,"n":315,"o":5.84,"t":"2026-10-08T14:30:00Z","v":53079,"vw":5.833325},{"c":5.775,"h":5.835,"l":5.775,"n":787,"o":5.8298,"t":"2026-10-08T14:45:00Z","v":221111,"vw":5.798789},{"c":5.75,"h":5.785,"l":5.75,"n":548,"o":5.78,"t":"2026-10-08T15:00:00Z","v":195868,"vw":5.762228},{"c":5.725,"h":5.75,"l":5.72,"n":653,"o":5.75,"t":"2026-10-08T15:15:00Z","v":173516,"vw":5.736657},{"c":5.735,"h":5.74,"l":5.72,"n":391,"o":5.725,"t":"2026-10-08T15:30:00Z","v":81523,"vw":5.730635},{"c":5.775,"h":5.785,"l":5.74,"n":1150,"o":5.74,"t":"2026-10-08T15:45:00Z","v":313156,"vw":5.768221},{"c":5.775,"h":5.79,"l":5.77,"n":385,"o":5.775,"t":"2026-10-08T16:00:00Z","v":119869,"vw":5.783729},{"c":5.78,"h":5.82,"l":5.76,"n":536,"o":5.77,"t":"2026-10-08T16:15:00Z","v":146508,"vw":5.785497},{"c":5.775,"h":5.795,"l":5.773,"n":290,"o":5.775,"t":"2026-10-08T16:30:00Z","v":41791,"vw":5.781494},{"c":5.755,"h":5.78,"l":5.73,"n":420,"o":5.775,"t":"2026-10-08T16:45:00Z","v":86461,"vw":5.749077},{"c":5.76,"h":5.76,"l":5.725,"n":411,"o":5.755,"t":"2026-10-08T17:00:00Z","v":91523,"vw":5.734329},{"c":5.725,"h":5.765,"l":5.715,"n":496,"o":5.755,"t":"2026-10-08T17:15:00Z","v":129409,"vw":5.740592},{"c":5.735,"h":5.75,"l":5.7201,"n":259,"o":5.725,"t":"2026-10-08T17:30:00Z","v":42615,"vw":5.735958},{"c":5.72,"h":5.735,"l":5.71,"n":391,"o":5.735,"t":"2026-10-08T17:45:00Z","v":75598,"vw":5.721006},{"c":5.71,"h":5.73,"l":5.71,"n":264,"o":5.715,"t":"2026-10-08T18:00:00Z","v":63264,"vw":5.717733},{"c":5.73,"h":5.735,"l":5.71,"n":255,"o":5.7189,"t":"2026-10-08T18:15:00Z","v":36309,"vw":5.722618},{"c":5.73,"h":5.73,"l":5.72,"n":170,"o":5.725,"t":"2026-10-08T18:30:00Z","v":24923,"vw":5.72668},{"c":5.735,"h":5.735,"l":5.72,"n":326,"o":5.725,"t":"2026-10-08T18:45:00Z","v":55626,"vw":5.725915},{"c":5.735,"h":5.74,"l":5.7214,"n":266,"o":5.73,"t":"2026-10-08T19:00:00Z","v":37312,"vw":5.732398},{"c":5.765,"h":5.78,"l":5.735,"n":559,"o":5.735,"t":"2026-10-08T19:15:00Z","v":95197,"vw":5.758136},{"c":5.765,"h":5.785,"l":5.76,"n":445,"o":5.77,"t":"2026-10-08T19:30:00Z","v":89733,"vw":5.775848},{"c":5.76,"h":5.78,"l":5.755,"n":1334,"o":5.765,"t":"2026-10-08T19:45:00Z","v":275161,"vw":5.764026},{"c":5.76,"h":5.79,"l":5.76,"n":22,"o":5.76,"t":"2026-10-08T20:00:00Z","v":241349,"vw":5.760204},{"c":5.79,"h":5.79,"l":5.765,"n":22,"o":5.79,"t":"2026-10-08T20:15:00Z","v":5219,"vw":5.781662},{"c":5.8,"h":5.8,"l":5.78,"n":5,"o":5.7992,"t":"2026-10-08T20:30:00Z","v":708,"vw":5.796533},{"c":5.8,"h":5.8,"l":5.7892,"n":7,"o":5.7986,"t":"2026-10-08T20:45:00Z","v":470,"vw":5.796974},{"c":5.76,"h":5.78,"l":5.76,"n":10,"o":5.78,"t":"2026-10-08T21:00:00Z","v":3100,"vw":5.761409},{"c":5.78,"h":5.7963,"l":5.76,"n":18,"o":5.76,"t":"2026-10-08T21:15:00Z","v":1058,"vw":5.772038},{"c":5.78,"h":5.78,"l":5.755,"n":8,"o":5.7785,"t":"2026-10-08T22:15:00Z","v":751,"vw":5.775},{"c":5.7831,"h":5.7831,"l":5.7831,"n":1,"o":5.7831,"t":"2026-10-08T22:30:00Z","v":100,"vw":5.7831},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-08T23:00:00Z","v":294,"vw":5.78},{"c":5.78,"h":5.7995,"l":5.78,"n":2,"o":5.7995,"t":"2026-10-08T23:30:00Z","v":350,"vw":5.791143},{"c":5.8,"h":5.8,"l":5.7989,"n":2,"o":5.7989,"t":"2026-10-08T23:45:00Z","v":700,"vw":5.799843},{"c":5.85,"h":5.89,"l":5.75,"n":97,"o":5.82,"t":"2026-10-09T08:00:00Z","v":23006,"vw":5.800817},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-09T08:15:00Z","v":1834,"vw":5.84},{"c":5.87,"h":5.87,"l":5.86,"n":8,"o":5.86,"t":"2026-10-09T08:30:00Z","v":1701,"vw":5.861515},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-09T09:00:00Z","v":150,"vw":5.87},{"c":5.87,"h":5.88,"l":5.87,"n":9,"o":5.88,"t":"2026-10-09T09:15:00Z","v":5481,"vw":5.879444},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-09T09:30:00Z","v":269,"vw":5.87},{"c":5.8501,"h":5.86,"l":5.85,"n":7,"o":5.86,"t":"2026-10-09T09:45:00Z","v":495,"vw":5.853781},{"c":5.84,"h":5.86,"l":5.84,"n":3,"o":5.86,"t":"2026-10-09T10:00:00Z","v":383,"vw":5.851839},{"c":5.89,"h":5.89,"l":5.85,"n":9,"o":5.86,"t":"2026-10-09T11:00:00Z","v":835,"vw":5.868022},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-09T11:15:00Z","v":500,"vw":5.85},{"c":5.88,"h":5.8838,"l":5.865,"n":11,"o":5.88,"t":"2026-10-09T11:30:00Z","v":1144,"vw":5.873692},{"c":5.88,"h":5.88,"l":5.86,"n":4,"o":5.86,"t":"2026-10-09T11:45:00Z","v":3400,"vw":5.861765},{"c":5.88,"h":5.88,"l":5.86,"n":10,"o":5.87,"t":"2026-10-09T12:00:00Z","v":3401,"vw":5.862456},{"c":5.87,"h":5.87,"l":5.87,"n":13,"o":5.87,"t":"2026-10-09T12:15:00Z","v":2436,"vw":5.87},{"c":5.87,"h":5.87,"l":5.86,"n":6,"o":5.86,"t":"2026-10-09T12:30:00Z","v":11067,"vw":5.868193},{"c":5.83,"h":5.865,"l":5.83,"n":19,"o":5.865,"t":"2026-10-09T12:45:00Z","v":1203,"vw":5.847639},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-09T13:00:00Z","v":500,"vw":5.83},{"c":5.85,"h":5.85,"l":5.82,"n":33,"o":5.83,"t":"2026-10-09T13:15:00Z","v":8940,"vw":5.838352},{"c":5.88,"h":5.9,"l":5.8,"n":1415,"o":5.82,"t":"2026-10-09T13:30:00Z","v":286007,"vw":5.846841},{"c":5.97,"h":6,"l":5.885,"n":1048,"o":5.8899,"t":"2026-10-09T13:45:00Z","v":239569,"vw":5.944259},{"c":5.97,"h":6.025,"l":5.96,"n":875,"o":5.96,"t":"2026-10-09T14:00:00Z","v":197676,"vw":6.001298},{"c":6.005,"h":6.0151,"l":5.965,"n":865,"o":5.97,"t":"2026-10-09T14:15:00Z","v":172489,"vw":5.991821},{"c":6.025,"h":6.03,"l":5.99,"n":607,"o":6.005,"t":"2026-10-09T14:30:00Z","v":93996,"vw":6.009547},{"c":6.0699,"h":6.08,"l":6.01,"n":1087,"o":6.0201,"t":"2026-10-09T14:45:00Z","v":216761,"vw":6.047699},{"c":6.125,"h":6.19,"l":6.06,"n":1918,"o":6.06,"t":"2026-10-09T15:00:00Z","v":464560,"vw":6.137429},{"c":6.145,"h":6.155,"l":6.1235,"n":510,"o":6.1235,"t":"2026-10-09T15:15:00Z","v":141572,"vw":6.142246},{"c":6.1566,"h":6.1851,"l":6.14,"n":558,"o":6.14,"t":"2026-10-09T15:30:00Z","v":106044,"vw":6.165524},{"c":6.135,"h":6.17,"l":6.13,"n":531,"o":6.15,"t":"2026-10-09T15:45:00Z","v":73784,"vw":6.15019},{"c":6.08,"h":6.13,"l":6.075,"n":609,"o":6.13,"t":"2026-10-09T16:00:00Z","v":172938,"vw":6.093995},{"c":6.045,"h":6.09,"l":6.03,"n":642,"o":6.085,"t":"2026-10-09T16:15:00Z","v":138365,"vw":6.049247},{"c":6.045,"h":6.06,"l":6.03,"n":648,"o":6.045,"t":"2026-10-09T16:30:00Z","v":144037,"vw":6.043266},{"c":6.02,"h":6.06,"l":6.02,"n":439,"o":6.045,"t":"2026-10-09T16:45:00Z","v":60115,"vw":6.040229},{"c":6.035,"h":6.035,"l":6.01,"n":597,"o":6.025,"t":"2026-10-09T17:00:00Z","v":125263,"vw":6.021481},{"c":6.03,"h":6.05,"l":6.03,"n":344,"o":6.04,"t":"2026-10-09T17:15:00Z","v":67984,"vw":6.037568},{"c":6.035,"h":6.05,"l":6.03,"n":391,"o":6.03,"t":"2026-10-09T17:30:00Z","v":67358,"vw":6.036939},{"c":6.075,"h":6.075,"l":6.035,"n":413,"o":6.035,"t":"2026-10-09T17:45:00Z","v":87206,"vw":6.051895},{"c":6.07,"h":6.08,"l":6.05,"n":580,"o":6.07,"t":"2026-10-09T18:00:00Z","v":168429,"vw":6.059256},{"c":6.06,"h":6.08,"l":6.06,"n":294,"o":6.075,"t":"2026-10-09T18:15:00Z","v":60770,"vw":6.070147},{"c":6.04,"h":6.065,"l":6.04,"n":366,"o":6.065,"t":"2026-10-09T18:30:00Z","v":72693,"vw":6.052109},{"c":6.085,"h":6.095,"l":6.045,"n":470,"o":6.045,"t":"2026-10-09T18:45:00Z","v":123032,"vw":6.076413},{"c":6.105,"h":6.12,"l":6.08,"n":554,"o":6.08,"t":"2026-10-09T19:00:00Z","v":160592,"vw":6.095365},{"c":6.095,"h":6.115,"l":6.0905,"n":392,"o":6.105,"t":"2026-10-09T19:15:00Z","v":96837,"vw":6.107381},{"c":6.085,"h":6.1,"l":6.07,"n":523,"o":6.09,"t":"2026-10-09T19:30:00Z","v":183156,"vw":6.086048},{"c":6.045,"h":6.09,"l":6.03,"n":1931,"o":6.085,"t":"2026-10-09T19:45:00Z","v":641849,"vw":6.061038},{"c":6.05,"h":6.06,"l":6.04,"n":11,"o":6.04,"t":"2026-10-09T20:00:00Z","v":193644,"vw":6.040344},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-09T20:30:00Z","v":300,"vw":6.05},{"c":6.0823,"h":6.0823,"l":6.04,"n":3,"o":6.04,"t":"2026-10-09T21:00:00Z","v":1412,"vw":6.079083},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-09T21:30:00Z","v":500,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-09T21:45:00Z","v":202,"vw":6.06},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-09T22:00:00Z","v":150,"vw":6.04},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-09T23:00:00Z","v":146,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-10-09T23:15:00Z","v":322,"vw":6.07},{"c":6.0731,"h":6.0731,"l":6.0731,"n":1,"o":6.0731,"t":"2026-10-09T23:45:00Z","v":370,"vw":6.0731},{"c":6.1,"h":6.16,"l":6.09,"n":43,"o":6.14,"t":"2026-10-12T08:00:00Z","v":12460,"vw":6.122845},{"c":6.15,"h":6.15,"l":6.12,"n":3,"o":6.12,"t":"2026-10-12T09:30:00Z","v":523,"vw":6.125747},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-12T09:45:00Z","v":200,"vw":6.13},{"c":6.12,"h":6.1542,"l":6.12,"n":3,"o":6.1542,"t":"2026-10-12T10:45:00Z","v":1131,"vw":6.123908},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-12T11:00:00Z","v":997,"vw":6.1},{"c":6.02,"h":6.1,"l":6.02,"n":46,"o":6.1,"t":"2026-10-12T11:15:00Z","v":3882,"vw":6.056668},{"c":6.001,"h":6.05,"l":6,"n":10,"o":6.045,"t":"2026-10-12T11:45:00Z","v":6159,"vw":6.003585},{"c":6.1,"h":6.1,"l":6.03,"n":10,"o":6.045,"t":"2026-10-12T12:00:00Z","v":1032,"vw":6.06767},{"c":6.1337,"h":6.1337,"l":6.1337,"n":3,"o":6.1337,"t":"2026-10-12T12:15:00Z","v":225,"vw":6.1337},{"c":6.12,"h":6.12,"l":6.08,"n":4,"o":6.08,"t":"2026-10-12T12:30:00Z","v":411,"vw":6.094634},{"c":6.15,"h":6.15,"l":6.08,"n":19,"o":6.08,"t":"2026-10-12T13:15:00Z","v":1290,"vw":6.13544},{"c":5.98,"h":6.15,"l":5.97,"n":1270,"o":6.15,"t":"2026-10-12T13:30:00Z","v":204709,"vw":6.041498},{"c":5.875,"h":5.975,"l":5.865,"n":1295,"o":5.975,"t":"2026-10-12T13:45:00Z","v":247159,"vw":5.921449},{"c":5.8995,"h":5.8995,"l":5.86,"n":852,"o":5.87,"t":"2026-10-12T14:00:00Z","v":127045,"vw":5.876206},{"c":5.85,"h":5.91,"l":5.85,"n":692,"o":5.905,"t":"2026-10-12T14:15:00Z","v":110130,"vw":5.878511},{"c":5.82,"h":5.87,"l":5.82,"n":970,"o":5.84,"t":"2026-10-12T14:30:00Z","v":183651,"vw":5.838925},{"c":5.835,"h":5.845,"l":5.805,"n":548,"o":5.815,"t":"2026-10-12T14:45:00Z","v":117596,"vw":5.824966},{"c":5.81,"h":5.84,"l":5.8,"n":599,"o":5.83,"t":"2026-10-12T15:00:00Z","v":72188,"vw":5.819362},{"c":5.835,"h":5.8399,"l":5.81,"n":488,"o":5.815,"t":"2026-10-12T15:15:00Z","v":99333,"vw":5.821796},{"c":5.855,"h":5.87,"l":5.83,"n":486,"o":5.835,"t":"2026-10-12T15:30:00Z","v":120625,"vw":5.847294},{"c":5.85,"h":5.855,"l":5.83,"n":589,"o":5.85,"t":"2026-10-12T15:45:00Z","v":137299,"vw":5.840811},{"c":5.83,"h":5.86,"l":5.83,"n":478,"o":5.85,"t":"2026-10-12T16:00:00Z","v":77632,"vw":5.849076},{"c":5.82,"h":5.83,"l":5.81,"n":523,"o":5.83,"t":"2026-10-12T16:15:00Z","v":92134,"vw":5.822381},{"c":5.81,"h":5.83,"l":5.81,"n":429,"o":5.825,"t":"2026-10-12T16:30:00Z","v":70556,"vw":5.822},{"c":5.795,"h":5.82,"l":5.79,"n":714,"o":5.81,"t":"2026-10-12T16:45:00Z","v":110729,"vw":5.804303},{"c":5.8,"h":5.81,"l":5.79,"n":466,"o":5.795,"t":"2026-10-12T17:00:00Z","v":72791,"vw":5.800798},{"c":5.81,"h":5.82,"l":5.8,"n":354,"o":5.8,"t":"2026-10-12T17:15:00Z","v":46972,"vw":5.812645},{"c":5.7931,"h":5.82,"l":5.79,"n":409,"o":5.81,"t":"2026-10-12T17:30:00Z","v":73700,"vw":5.8021},{"c":5.775,"h":5.8,"l":5.765,"n":753,"o":5.79,"t":"2026-10-12T17:45:00Z","v":101344,"vw":5.776276},{"c":5.77,"h":5.79,"l":5.77,"n":388,"o":5.7795,"t":"2026-10-12T18:00:00Z","v":69284,"vw":5.779453},{"c":5.775,"h":5.79,"l":5.77,"n":376,"o":5.775,"t":"2026-10-12T18:15:00Z","v":58952,"vw":5.778957},{"c":5.775,"h":5.78,"l":5.77,"n":375,"o":5.775,"t":"2026-10-12T18:30:00Z","v":54427,"vw":5.774875},{"c":5.7844,"h":5.79,"l":5.765,"n":600,"o":5.77,"t":"2026-10-12T18:45:00Z","v":137188,"vw":5.776613},{"c":5.785,"h":5.7999,"l":5.78,"n":522,"o":5.785,"t":"2026-10-12T19:00:00Z","v":103524,"vw":5.786555},{"c":5.78,"h":5.79,"l":5.78,"n":418,"o":5.785,"t":"2026-10-12T19:15:00Z","v":59219,"vw":5.785783},{"c":5.795,"h":5.8,"l":5.78,"n":815,"o":5.785,"t":"2026-10-12T19:30:00Z","v":137766,"vw":5.789313},{"c":5.74,"h":5.81,"l":5.73,"n":4217,"o":5.795,"t":"2026-10-12T19:45:00Z","v":1286871,"vw":5.75879},{"c":5.77,"h":5.7731,"l":5.74,"n":30,"o":5.74,"t":"2026-10-12T20:00:00Z","v":1040367,"vw":5.740179},{"c":5.74,"h":5.77,"l":5.74,"n":3,"o":5.76,"t":"2026-10-12T20:15:00Z","v":8023,"vw":5.744052},{"c":5.7897,"h":5.7897,"l":5.74,"n":5,"o":5.74,"t":"2026-10-12T20:30:00Z","v":1017,"vw":5.749373},{"c":5.78,"h":5.78,"l":5.77,"n":15,"o":5.77,"t":"2026-10-12T21:00:00Z","v":660,"vw":5.772273},{"c":5.78,"h":5.7848,"l":5.78,"n":2,"o":5.7848,"t":"2026-10-12T21:15:00Z","v":1129,"vw":5.784252},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-12T21:45:00Z","v":150,"vw":5.76},{"c":5.71,"h":5.75,"l":5.71,"n":8,"o":5.75,"t":"2026-10-12T22:00:00Z","v":2325,"vw":5.726631},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-12T22:30:00Z","v":150,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-12T22:45:00Z","v":300,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-12T23:15:00Z","v":100,"vw":5.78},{"c":5.79,"h":5.79,"l":5.76,"n":9,"o":5.76,"t":"2026-10-12T23:45:00Z","v":1163,"vw":5.785978},{"c":5.6,"h":5.61,"l":5.58,"n":87,"o":5.61,"t":"2026-10-13T08:00:00Z","v":25865,"vw":5.589161},{"c":5.61,"h":5.61,"l":5.6,"n":7,"o":5.61,"t":"2026-10-13T08:15:00Z","v":5443,"vw":5.60082},{"c":5.63,"h":5.63,"l":5.62,"n":6,"o":5.62,"t":"2026-10-13T08:45:00Z","v":2301,"vw":5.62087},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T09:00:00Z","v":182,"vw":5.62},{"c":5.65,"h":5.65,"l":5.64,"n":6,"o":5.64,"t":"2026-10-13T09:15:00Z","v":9000,"vw":5.647719},{"c":5.6301,"h":5.6301,"l":5.6301,"n":1,"o":5.6301,"t":"2026-10-13T09:30:00Z","v":6000,"vw":5.6301},{"c":5.6397,"h":5.6397,"l":5.63,"n":2,"o":5.63,"t":"2026-10-13T10:15:00Z","v":2100,"vw":5.630462},{"c":5.62,"h":5.63,"l":5.61,"n":28,"o":5.63,"t":"2026-10-13T10:30:00Z","v":4919,"vw":5.616809},{"c":5.62,"h":5.62,"l":5.59,"n":45,"o":5.6,"t":"2026-10-13T11:00:00Z","v":4469,"vw":5.602107},{"c":5.62,"h":5.62,"l":5.6,"n":12,"o":5.6,"t":"2026-10-13T11:15:00Z","v":1705,"vw":5.614666},{"c":5.61,"h":5.62,"l":5.6,"n":10,"o":5.62,"t":"2026-10-13T11:30:00Z","v":2125,"vw":5.615615},{"c":5.59,"h":5.5955,"l":5.59,"n":2,"o":5.5955,"t":"2026-10-13T11:45:00Z","v":1100,"vw":5.5905},{"c":5.59,"h":5.6,"l":5.59,"n":8,"o":5.6,"t":"2026-10-13T12:00:00Z","v":4674,"vw":5.592684},{"c":5.59,"h":5.6,"l":5.59,"n":5,"o":5.6,"t":"2026-10-13T12:15:00Z","v":800,"vw":5.596494},{"c":5.56,"h":5.595,"l":5.555,"n":61,"o":5.5903,"t":"2026-10-13T12:30:00Z","v":24320,"vw":5.565439},{"c":5.5502,"h":5.59,"l":5.5502,"n":16,"o":5.59,"t":"2026-10-13T12:45:00Z","v":5270,"vw":5.559559},{"c":5.59,"h":5.59,"l":5.59,"n":14,"o":5.59,"t":"2026-10-13T13:00:00Z","v":349,"vw":5.59},{"c":5.5001,"h":5.58,"l":5.5,"n":84,"o":5.58,"t":"2026-10-13T13:15:00Z","v":15890,"vw":5.525857},{"c":5.665,"h":5.665,"l":5.5,"n":1738,"o":5.51,"t":"2026-10-13T13:30:00Z","v":329426,"vw":5.572866},{"c":5.615,"h":5.67,"l":5.59,"n":1038,"o":5.665,"t":"2026-10-13T13:45:00Z","v":177778,"vw":5.627367},{"c":5.59,"h":5.615,"l":5.585,"n":948,"o":5.61,"t":"2026-10-13T14:00:00Z","v":113531,"vw":5.597271},{"c":5.63,"h":5.6499,"l":5.59,"n":808,"o":5.595,"t":"2026-10-13T14:15:00Z","v":124228,"vw":5.61042},{"c":5.64,"h":5.645,"l":5.63,"n":481,"o":5.64,"t":"2026-10-13T14:30:00Z","v":61887,"vw":5.637569},{"c":5.64,"h":5.655,"l":5.635,"n":661,"o":5.635,"t":"2026-10-13T14:45:00Z","v":145454,"vw":5.647059},{"c":5.62,"h":5.645,"l":5.61,"n":406,"o":5.64,"t":"2026-10-13T15:00:00Z","v":121948,"vw":5.628663},{"c":5.615,"h":5.625,"l":5.61,"n":407,"o":5.615,"t":"2026-10-13T15:15:00Z","v":73949,"vw":5.616576},{"c":5.6,"h":5.61,"l":5.58,"n":547,"o":5.61,"t":"2026-10-13T15:30:00Z","v":58743,"vw":5.596132},{"c":5.6,"h":5.61,"l":5.59,"n":422,"o":5.595,"t":"2026-10-13T15:45:00Z","v":55242,"vw":5.60045},{"c":5.595,"h":5.605,"l":5.59,"n":418,"o":5.605,"t":"2026-10-13T16:00:00Z","v":46390,"vw":5.598398},{"c":5.585,"h":5.6,"l":5.58,"n":436,"o":5.59,"t":"2026-10-13T16:15:00Z","v":41327,"vw":5.584629},{"c":5.585,"h":5.6,"l":5.57,"n":877,"o":5.58,"t":"2026-10-13T16:30:00Z","v":162430,"vw":5.58336},{"c":5.565,"h":5.59,"l":5.56,"n":525,"o":5.5898,"t":"2026-10-13T16:45:00Z","v":83283,"vw":5.577284},{"c":5.57,"h":5.57,"l":5.55,"n":329,"o":5.57,"t":"2026-10-13T17:00:00Z","v":57033,"vw":5.562751},{"c":5.56,"h":5.5751,"l":5.555,"n":479,"o":5.568,"t":"2026-10-13T17:15:00Z","v":83470,"vw":5.568458},{"c":5.57,"h":5.59,"l":5.55,"n":472,"o":5.55,"t":"2026-10-13T17:30:00Z","v":95144,"vw":5.571512},{"c":5.56,"h":5.57,"l":5.55,"n":398,"o":5.5641,"t":"2026-10-13T17:45:00Z","v":88749,"vw":5.563322},{"c":5.575,"h":5.5967,"l":5.555,"n":377,"o":5.555,"t":"2026-10-13T18:00:00Z","v":54435,"vw":5.57825},{"c":5.565,"h":5.5799,"l":5.56,"n":302,"o":5.575,"t":"2026-10-13T18:15:00Z","v":38273,"vw":5.569514},{"c":5.56,"h":5.5651,"l":5.55,"n":453,"o":5.56,"t":"2026-10-13T18:30:00Z","v":68485,"vw":5.55738},{"c":5.575,"h":5.58,"l":5.555,"n":530,"o":5.555,"t":"2026-10-13T18:45:00Z","v":99334,"vw":5.570184},{"c":5.595,"h":5.6,"l":5.57,"n":677,"o":5.575,"t":"2026-10-13T19:00:00Z","v":106667,"vw":5.585688},{"c":5.595,"h":5.6,"l":5.58,"n":484,"o":5.595,"t":"2026-10-13T19:15:00Z","v":72410,"vw":5.591715},{"c":5.595,"h":5.6199,"l":5.59,"n":841,"o":5.59,"t":"2026-10-13T19:30:00Z","v":128959,"vw":5.605652},{"c":5.585,"h":5.61,"l":5.58,"n":1883,"o":5.5901,"t":"2026-10-13T19:45:00Z","v":415122,"vw":5.59781},{"c":5.61,"h":5.66,"l":5.59,"n":13,"o":5.59,"t":"2026-10-13T20:00:00Z","v":153715,"vw":5.590077},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-13T20:45:00Z","v":269,"vw":5.63},{"c":5.56,"h":5.61,"l":5.56,"n":2,"o":5.61,"t":"2026-10-13T21:00:00Z","v":250,"vw":5.59},{"c":5.63,"h":5.63,"l":5.56,"n":3,"o":5.56,"t":"2026-10-13T21:15:00Z","v":850,"vw":5.621765},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-13T21:30:00Z","v":700,"vw":5.56},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-13T21:45:00Z","v":201,"vw":5.65},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-13T22:30:00Z","v":270,"vw":5.61},{"c":5.6539,"h":5.6539,"l":5.6539,"n":1,"o":5.6539,"t":"2026-10-13T23:00:00Z","v":300,"vw":5.6539},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-13T23:15:00Z","v":600,"vw":5.64},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T23:45:00Z","v":300,"vw":5.62},{"c":5.51,"h":5.6,"l":5.51,"n":79,"o":5.6,"t":"2026-10-14T08:00:00Z","v":17622,"vw":5.561649},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-14T08:15:00Z","v":237,"vw":5.58},{"c":5.6,"h":5.61,"l":5.6,"n":4,"o":5.61,"t":"2026-10-14T08:45:00Z","v":362,"vw":5.606472},{"c":5.56,"h":5.58,"l":5.56,"n":11,"o":5.58,"t":"2026-10-14T09:30:00Z","v":695,"vw":5.568276},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-14T09:45:00Z","v":700,"vw":5.56},{"c":5.5408,"h":5.55,"l":5.5408,"n":5,"o":5.55,"t":"2026-10-14T11:15:00Z","v":13400,"vw":5.54794},{"c":5.57,"h":5.57,"l":5.56,"n":3,"o":5.56,"t":"2026-10-14T12:00:00Z","v":1245,"vw":5.568835},{"c":5.56,"h":5.57,"l":5.56,"n":7,"o":5.57,"t":"2026-10-14T12:15:00Z","v":2800,"vw":5.562564},{"c":5.46,"h":5.55,"l":5.46,"n":88,"o":5.55,"t":"2026-10-14T12:30:00Z","v":22389,"vw":5.499155},{"c":5.48,"h":5.53,"l":5.45,"n":73,"o":5.46,"t":"2026-10-14T12:45:00Z","v":12768,"vw":5.49996},{"c":5.45,"h":5.48,"l":5.45,"n":43,"o":5.46,"t":"2026-10-14T13:00:00Z","v":26409,"vw":5.454578},{"c":5.42,"h":5.46,"l":5.42,"n":42,"o":5.4505,"t":"2026-10-14T13:15:00Z","v":5090,"vw":5.446531},{"c":5.485,"h":5.4903,"l":5.41,"n":873,"o":5.43,"t":"2026-10-14T13:30:00Z","v":168314,"vw":5.451451},{"c":5.365,"h":5.5,"l":5.36,"n":1290,"o":5.485,"t":"2026-10-14T13:45:00Z","v":194934,"vw":5.422615},{"c":5.33,"h":5.385,"l":5.31,"n":1748,"o":5.365,"t":"2026-10-14T14:00:00Z","v":265511,"vw":5.343813},{"c":5.2965,"h":5.34,"l":5.29,"n":1791,"o":5.335,"t":"2026-10-14T14:15:00Z","v":304936,"vw":5.311854},{"c":5.355,"h":5.365,"l":5.29,"n":1584,"o":5.295,"t":"2026-10-14T14:30:00Z","v":311448,"vw":5.325654},{"c":5.345,"h":5.37,"l":5.34,"n":764,"o":5.355,"t":"2026-10-14T14:45:00Z","v":140771,"vw":5.353787},{"c":5.295,"h":5.345,"l":5.285,"n":822,"o":5.345,"t":"2026-10-14T15:00:00Z","v":157178,"vw":5.304675},{"c":5.3,"h":5.31,"l":5.29,"n":1003,"o":5.2939,"t":"2026-10-14T15:15:00Z","v":201997,"vw":5.298627},{"c":5.285,"h":5.31,"l":5.28,"n":879,"o":5.3,"t":"2026-10-14T15:30:00Z","v":198805,"vw":5.294309},{"c":5.285,"h":5.29,"l":5.275,"n":820,"o":5.285,"t":"2026-10-14T15:45:00Z","v":186391,"vw":5.284739},{"c":5.24,"h":5.29,"l":5.2301,"n":852,"o":5.285,"t":"2026-10-14T16:00:00Z","v":175505,"vw":5.267214},{"c":5.215,"h":5.24,"l":5.21,"n":875,"o":5.235,"t":"2026-10-14T16:15:00Z","v":194094,"vw":5.220465},{"c":5.235,"h":5.24,"l":5.19,"n":1104,"o":5.2117,"t":"2026-10-14T16:30:00Z","v":259342,"vw":5.213312},{"c":5.21,"h":5.235,"l":5.21,"n":553,"o":5.23,"t":"2026-10-14T16:45:00Z","v":64476,"vw":5.220804},{"c":5.2,"h":5.225,"l":5.19,"n":774,"o":5.21,"t":"2026-10-14T17:00:00Z","v":136498,"vw":5.205235},{"c":5.205,"h":5.22,"l":5.195,"n":398,"o":5.195,"t":"2026-10-14T17:15:00Z","v":78328,"vw":5.207068},{"c":5.1899,"h":5.205,"l":5.17,"n":587,"o":5.2,"t":"2026-10-14T17:30:00Z","v":158001,"vw":5.186632},{"c":5.18,"h":5.2077,"l":5.18,"n":512,"o":5.185,"t":"2026-10-14T17:45:00Z","v":123898,"vw":5.194739},{"c":5.185,"h":5.19,"l":5.17,"n":513,"o":5.185,"t":"2026-10-14T18:00:00Z","v":85591,"vw":5.179879},{"c":5.17,"h":5.1899,"l":5.1603,"n":489,"o":5.185,"t":"2026-10-14T18:15:00Z","v":167829,"vw":5.173654},{"c":5.155,"h":5.17,"l":5.15,"n":428,"o":5.17,"t":"2026-10-14T18:30:00Z","v":74004,"vw":5.160404},{"c":5.155,"h":5.165,"l":5.14,"n":473,"o":5.155,"t":"2026-10-14T18:45:00Z","v":98246,"vw":5.155334},{"c":5.165,"h":5.165,"l":5.14,"n":557,"o":5.15,"t":"2026-10-14T19:00:00Z","v":104207,"vw":5.150794},{"c":5.165,"h":5.185,"l":5.16,"n":513,"o":5.165,"t":"2026-10-14T19:15:00Z","v":132030,"vw":5.171639},{"c":5.155,"h":5.18,"l":5.15,"n":547,"o":5.16,"t":"2026-10-14T19:30:00Z","v":141259,"vw":5.164408},{"c":5.1686,"h":5.18,"l":5.14,"n":1870,"o":5.155,"t":"2026-10-14T19:45:00Z","v":418835,"vw":5.161191},{"c":5.1851,"h":5.1851,"l":5.17,"n":16,"o":5.17,"t":"2026-10-14T20:00:00Z","v":253472,"vw":5.170184},{"c":5.2307,"h":5.2307,"l":5.18,"n":10,"o":5.19,"t":"2026-10-14T20:15:00Z","v":767,"vw":5.19463},{"c":5.21,"h":5.24,"l":5.19,"n":8,"o":5.24,"t":"2026-10-14T20:30:00Z","v":1162,"vw":5.21235},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-14T20:45:00Z","v":650,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-14T21:15:00Z","v":138,"vw":5.2},{"c":5.2,"h":5.2,"l":5.19,"n":17,"o":5.2,"t":"2026-10-14T21:30:00Z","v":2462,"vw":5.195668},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-14T22:00:00Z","v":100,"vw":5.21},{"c":5.18,"h":5.215,"l":5.18,"n":14,"o":5.215,"t":"2026-10-14T22:15:00Z","v":1811,"vw":5.198758},{"c":5.17,"h":5.17,"l":5.17,"n":17,"o":5.17,"t":"2026-10-14T22:30:00Z","v":1200,"vw":5.17},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-14T23:00:00Z","v":250,"vw":5.19},{"c":5.1796,"h":5.1796,"l":5.15,"n":3,"o":5.15,"t":"2026-10-14T23:15:00Z","v":325,"vw":5.169733},{"c":5.1293,"h":5.15,"l":5.1293,"n":6,"o":5.15,"t":"2026-10-14T23:30:00Z","v":5701,"vw":5.149272},{"c":5.11,"h":5.16,"l":5.11,"n":18,"o":5.16,"t":"2026-10-14T23:45:00Z","v":4642,"vw":5.121718},{"c":5.02,"h":5.1,"l":5.01,"n":117,"o":5.02,"t":"2026-10-15T08:00:00Z","v":32231,"vw":5.04399},{"c":5.03,"h":5.03,"l":5.02,"n":4,"o":5.02,"t":"2026-10-15T08:15:00Z","v":723,"vw":5.021387},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T09:00:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.06,"n":10,"o":5.07,"t":"2026-10-15T09:15:00Z","v":3400,"vw":5.065882},{"c":5.04,"h":5.05,"l":5.04,"n":4,"o":5.05,"t":"2026-10-15T10:00:00Z","v":1000,"vw":5.048},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-15T10:45:00Z","v":100,"vw":5.06},{"c":5.03,"h":5.1,"l":5.03,"n":36,"o":5.1,"t":"2026-10-15T11:00:00Z","v":8608,"vw":5.05059},{"c":5.02,"h":5.06,"l":5.02,"n":24,"o":5.06,"t":"2026-10-15T11:15:00Z","v":1855,"vw":5.030671},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T11:30:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.0377,"n":4,"o":5.1,"t":"2026-10-15T11:45:00Z","v":640,"vw":5.081642},{"c":5.0299,"h":5.0299,"l":5.0299,"n":1,"o":5.0299,"t":"2026-10-15T12:00:00Z","v":100,"vw":5.0299},{"c":5.0253,"h":5.05,"l":5.02,"n":15,"o":5.05,"t":"2026-10-15T12:15:00Z","v":10833,"vw":5.026671},{"c":5.001,"h":5.07,"l":5,"n":74,"o":5.02,"t":"2026-10-15T12:30:00Z","v":13127,"vw":5.012564},{"c":5.0247,"h":5.0644,"l":5.0247,"n":7,"o":5.0644,"t":"2026-10-15T12:45:00Z","v":585,"vw":5.041843},{"c":5.03,"h":5.03,"l":5.03,"n":10,"o":5.03,"t":"2026-10-15T13:00:00Z","v":980,"vw":5.03},{"c":5,"h":5.03,"l":5,"n":75,"o":5.02,"t":"2026-10-15T13:15:00Z","v":6235,"vw":5.006588},{"c":5.035,"h":5.055,"l":4.935,"n":2603,"o":5,"t":"2026-10-15T13:30:00Z","v":513572,"vw":4.987659},{"c":5,"h":5.06,"l":4.99,"n":1957,"o":5.03,"t":"2026-10-15T13:45:00Z","v":508565,"vw":5.021278},{"c":5.085,"h":5.085,"l":4.999,"n":1656,"o":5,"t":"2026-10-15T14:00:00Z","v":304749,"vw":5.049068},{"c":5.06,"h":5.0995,"l":5.055,"n":1016,"o":5.085,"t":"2026-10-15T14:15:00Z","v":188678,"vw":5.070371},{"c":5.085,"h":5.0902,"l":5.0238,"n":1176,"o":5.06,"t":"2026-10-15T14:30:00Z","v":219753,"vw":5.055266},{"c":5.065,"h":5.0899,"l":5.05,"n":804,"o":5.085,"t":"2026-10-15T14:45:00Z","v":174748,"vw":5.06494},{"c":5.115,"h":5.12,"l":5.05,"n":946,"o":5.065,"t":"2026-10-15T15:00:00Z","v":185147,"vw":5.090477},{"c":5.095,"h":5.15,"l":5.08,"n":1363,"o":5.115,"t":"2026-10-15T15:15:00Z","v":330625,"vw":5.118972},{"c":5.03,"h":5.095,"l":5.03,"n":821,"o":5.09,"t":"2026-10-15T15:30:00Z","v":138647,"vw":5.068715},{"c":5.065,"h":5.065,"l":5.021,"n":783,"o":5.035,"t":"2026-10-15T15:45:00Z","v":136002,"vw":5.042497},{"c":5.0319,"h":5.06,"l":5.02,"n":716,"o":5.06,"t":"2026-10-15T16:00:00Z","v":125764,"vw":5.039217},{"c":5.03,"h":5.037,"l":5.02,"n":632,"o":5.03,"t":"2026-10-15T16:15:00Z","v":93893,"vw":5.027799},{"c":5.045,"h":5.0479,"l":5.025,"n":613,"o":5.03,"t":"2026-10-15T16:30:00Z","v":76936,"vw":5.035117},{"c":5.05,"h":5.06,"l":5.035,"n":429,"o":5.045,"t":"2026-10-15T16:45:00Z","v":109015,"vw":5.045847},{"c":5.075,"h":5.075,"l":5.07,"n":81,"o":5.075,"t":"2026-10-15T18:00:00Z","v":8003,"vw":5.073457},{"c":5.085,"h":5.0895,"l":5.07,"n":484,"o":5.07,"t":"2026-10-15T18:15:00Z","v":59410,"vw":5.080079},{"c":5.095,"h":5.0951,"l":5.08,"n":651,"o":5.085,"t":"2026-10-15T18:30:00Z","v":91298,"vw":5.087503},{"c":5.115,"h":5.12,"l":5.09,"n":589,"o":5.095,"t":"2026-10-15T18:45:00Z","v":126564,"vw":5.107426},{"c":5.145,"h":5.15,"l":5.115,"n":668,"o":5.115,"t":"2026-10-15T19:00:00Z","v":151401,"vw":5.133232},{"c":5.12,"h":5.16,"l":5.12,"n":796,"o":5.145,"t":"2026-10-15T19:15:00Z","v":172292,"vw":5.141415},{"c":5.13,"h":5.14,"l":5.11,"n":816,"o":5.125,"t":"2026-10-15T19:30:00Z","v":124429,"vw":5.127439},{"c":5.15,"h":5.17,"l":5.13,"n":2225,"o":5.135,"t":"2026-10-15T19:45:00Z","v":454886,"vw":5.153389},{"c":5.18,"h":5.18,"l":5.17,"n":22,"o":5.17,"t":"2026-10-15T20:00:00Z","v":166266,"vw":5.170041},{"c":5.13,"h":5.17,"l":5.13,"n":4,"o":5.17,"t":"2026-10-15T20:15:00Z","v":3280,"vw":5.16871}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":9.49425759267575,"iv":8,"gamma":0.08271250503653241,"theta":-0.1908371922232039,"vega":0.00046536182760495236,"rho":0.000011423321642684753,"breakevenPct":105.83348133870858},{"delta":0.15,"premium":0.45963757793778415,"strike":8.585368204066976,"iv":8,"gamma":0.10976080531716136,"theta":-0.2532439791738042,"vega":0.0006175425220071046,"rho":0.000016852675641002754,"breakevenPct":76.31590218332866},{"delta":0.2,"premium":0.3233486126430102,"strike":8.19792699444841,"iv":7.410724611427261,"gamma":0.20154773464405715,"theta":-0.24194276973853457,"vega":0.0006642734573439675,"rho":0.00002344345935827816,"breakevenPct":66.1067369803396},{"delta":0.25,"premium":0.310334410000785,"strike":7.860521740761092,"iv":6.752524082684145,"gamma":0.3010890160700903,"theta":-0.22244047286804136,"vega":0.0006996951225324074,"rho":0.00003017482275216782,"breakevenPct":59.27594835793134},{"delta":0.3,"premium":0.2973202073585598,"strike":7.523116487073773,"iv":6.094323553941028,"gamma":0.4006302974961235,"theta":-0.20293817599754815,"vega":0.0007351167877208472,"rho":0.00003690618614605748,"breakevenPct":52.44515973552307},{"delta":0.35,"premium":0.28430600471633466,"strike":7.185711233386454,"iv":5.436123025197912,"gamma":0.5001715789221568,"theta":-0.18343587912705497,"vega":0.000770538452909287,"rho":0.00004363754953994715,"breakevenPct":45.6143711131148},{"delta":0.4,"premium":0.27129180207410947,"strike":6.848305979699134,"iv":4.777922496454794,"gamma":0.59971286034819,"theta":-0.16393358225656174,"vega":0.0008059601180977268,"rho":0.00005036891293383681,"breakevenPct":38.78358249070652},{"delta":0.45,"premium":0.25827759943188433,"strike":6.5109007260118155,"iv":4.119721967711678,"gamma":0.6992541417742232,"theta":-0.14443128538606856,"vega":0.0008413817832861666,"rho":0.00005710027632772647,"breakevenPct":31.95279386829825},{"delta":0.5,"premium":0.24526339678965914,"strike":6.173495472324497,"iv":3.4615214389685605,"gamma":0.7987954232002564,"theta":-0.12492898851557535,"vega":0.0008768034484746064,"rho":0.00006383163972161613,"breakevenPct":25.12200524588998},{"delta":0.55,"premium":0.23224919414743397,"strike":5.836090218637176,"iv":2.803320910225443,"gamma":0.8983367046262898,"theta":-0.10542669164508214,"vega":0.0009122251136630462,"rho":0.0000705630031155058,"breakevenPct":18.291216623481702},{"delta":0.6,"premium":0.21923499150520884,"strike":5.498684964949859,"iv":2.145120381482328,"gamma":0.9978779860523227,"theta":-0.08592439477458896,"vega":0.0009476467788514859,"rho":0.00007729436650939545,"breakevenPct":11.460428001073446},{"delta":0.65,"premium":0.20622078886298364,"strike":5.161279711262539,"iv":1.4869198527392102,"gamma":1.097419267478356,"theta":-0.06642209790409576,"vega":0.0009830684440399258,"rho":0.00008402572990328512,"breakevenPct":4.629639378665161},{"delta":0.7,"premium":0.496403088054847,"strike":4.7762995561850214,"iv":2.699659520235531,"gamma":0.9192025486718716,"theta":-0.11432719416200565,"vega":0.0009469977065259055,"rho":0.00008335424997276173,"breakevenPct":2.7817279578921728},{"delta":0.75,"premium":1.064225095822756,"strike":4.347754644662071,"iv":5.625635612640777,"gamma":0.48664038137660437,"theta":-0.2239578343191051,"vega":0.0008454607458475629,"rho":0.00007590392117428919,"breakevenPct":5.496681101068758},{"delta":0.8,"premium":1.4117403071474721,"strike":4.067017569735223,"iv":7.260993922111223,"gamma":0.16248224439438988,"theta":-0.28107765498776166,"vega":0.0007395750526689183,"rho":0.00007387692848983826,"breakevenPct":6.798399159506746},{"delta":0.85,"premium":0.8109641624643067,"strike":4.422506412743013,"iv":3.341000752524086,"gamma":0.30493978410461686,"theta":-0.11216924129542935,"vega":0.0006149706204127429,"rho":0.0000951942122448035,"breakevenPct":2.016970276945817},{"delta":0.9,"premium":2.036739906517788,"strike":3.2689429906888745,"iv":8,"gamma":0.08137821622287486,"theta":-0.18775867428083512,"vega":0.00045785477555034134,"rho":0.00007035827641529736,"breakevenPct":3.4246178792721693}],"put":[{"delta":0.1,"premium":0.5287885981377749,"strike":3.268942990688875,"iv":8,"gamma":0.08137821622287489,"theta":-0.18775867428083517,"vega":0.00045785477555034145,"rho":-0.00001699962887552626,"breakevenPct":46.58568435572905},{"delta":0.15,"premium":0.5227138770160736,"strike":3.6307153074598157,"iv":8,"gamma":0.10869435267145858,"theta":-0.2507834222307514,"vega":0.000611542385122855,"rho":-0.000026017075899142553,"breakevenPct":39.41517679446896},{"delta":0.2,"premium":0.39843023621704443,"strike":3.941424409457389,"iv":8,"gamma":0.13135397866960372,"theta":-0.303064505972611,"vega":0.000739031269212196,"rho":-0.00003528838264490187,"breakevenPct":30.93578609667945},{"delta":0.25,"premium":0.12846863178620685,"strike":4.615621059540228,"iv":3.1922715261489003,"gamma":0.40859639846684387,"theta":-0.1308298398014349,"vega":0.000823397797504371,"rho":-0.00003773911309747601,"breakevenPct":12.531141759180867},{"delta":0.3,"premium":0.13298351668633246,"strike":4.766117222877749,"iv":2.6866566709993873,"gamma":0.5437299668446212,"theta":-0.11794826599106371,"vega":0.000895708542084835,"rho":-0.00004472767352743952,"breakevenPct":9.685502803286226},{"delta":0.35,"premium":0.1374984015864581,"strike":4.916613386215269,"iv":2.1810418158498743,"gamma":0.6788635352223984,"theta":-0.10506669218069256,"vega":0.0009680192866652989,"rho":-0.00005171623395740303,"breakevenPct":6.839863847391587},{"delta":0.4,"premium":0.18776414619201173,"strike":5.05652561679528,"iv":1.9973562102905533,"gamma":0.7289756703261466,"theta":-0.10073043833857005,"vega":0.0009963912246784062,"rho":-0.00005992049524505172,"breakevenPct":5.092368994088328},{"delta":0.45,"premium":0.294877378137276,"strike":5.183286838032279,"iv":2.213682081197319,"gamma":0.6734448758157,"theta":-0.10701212636325712,"vega":0.00097016723233868,"rho":-0.00006963531916608266,"breakevenPct":4.709367253508702},{"delta":0.5,"premium":0.4019906100825403,"strike":5.3100480592692785,"iv":2.4300079521040847,"gamma":0.6179140813052534,"theta":-0.11329381438794418,"vega":0.0009439432399989536,"rho":-0.00007935014308711361,"breakevenPct":4.326365512929077},{"delta":0.55,"premium":0.5091038420278047,"strike":5.436809280506278,"iv":2.6463338230108504,"gamma":0.5623832867948068,"theta":-0.11957550241263125,"vega":0.0009177192476592272,"rho":-0.00008906496700814457,"breakevenPct":3.9433637723494512},{"delta":0.6,"premium":0.6162170739730688,"strike":5.563570501743277,"iv":2.862659693917616,"gamma":0.5068524922843601,"theta":-0.1258571904373183,"vega":0.000891495255319501,"rho":-0.0000987797909291755,"breakevenPct":3.5603620317698264},{"delta":0.65,"premium":0.7233303059183332,"strike":5.690331722980276,"iv":3.078985564824382,"gamma":0.45132169777391345,"theta":-0.1321388784620054,"vega":0.0008652712629797746,"rho":-0.00010849461485020647,"breakevenPct":3.1773602911902},{"delta":0.7,"premium":0.8304435378635974,"strike":5.817092944217275,"iv":3.295311435731147,"gamma":0.3957909032634669,"theta":-0.13842056648669243,"vega":0.0008390472706400482,"rho":-0.0001182094387712374,"breakevenPct":2.7943585506105753},{"delta":0.75,"premium":0.9375567698088616,"strike":5.943854165454274,"iv":3.5116373066379127,"gamma":0.3402601087530202,"theta":-0.1447022545113795,"vega":0.000812823278300322,"rho":-0.00012792426269226835,"breakevenPct":2.4113568100309495},{"delta":0.8,"premium":1.8973008520649177,"strike":6.881450098613447,"iv":5.679499202872999,"gamma":0.19182661344159285,"theta":-0.21508983046155306,"vega":0.0007419818767768129,"rho":-0.00016038217921307245,"breakevenPct":2.8430946091904525},{"delta":0.85,"premium":1.34951048210005,"strike":6.437788130469185,"iv":2.863737930991773,"gamma":0.5563597483250298,"theta":-0.07631466668465603,"vega":0.0006413541363197869,"rho":-0.00015295726308372018,"breakevenPct":0.8133012013813805},{"delta":0.9,"premium":4.192356236890632,"strike":9.245537024089515,"iv":7.468043113601892,"gamma":0.12061049181314076,"theta":-0.17306516574051284,"vega":0.00046576771811555526,"rho":-0.0002354480118652349,"breakevenPct":1.4974505419321282}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":9.49425759267575,"iv":8,"gamma":0.08271250503653241,"theta":-0.1908371922232039,"vega":0.00046536182760495236,"rho":0.000011423321642684753,"breakevenPct":105.83348133870858},{"delta":0.15,"premium":0.45963757793778415,"strike":8.585368204066976,"iv":8,"gamma":0.10976080531716136,"theta":-0.2532439791738042,"vega":0.0006175425220071046,"rho":0.000016852675641002754,"breakevenPct":76.31590218332866},{"delta":0.2,"premium":0.3233486126430102,"strike":8.19792699444841,"iv":7.410724611427261,"gamma":0.20154773464405715,"theta":-0.24194276973853457,"vega":0.0006642734573439675,"rho":0.00002344345935827816,"breakevenPct":66.1067369803396},{"delta":0.25,"premium":0.310334410000785,"strike":7.860521740761092,"iv":6.752524082684145,"gamma":0.3010890160700903,"theta":-0.22244047286804136,"vega":0.0006996951225324074,"rho":0.00003017482275216782,"breakevenPct":59.27594835793134},{"delta":0.3,"premium":0.2973202073585598,"strike":7.523116487073773,"iv":6.094323553941028,"gamma":0.4006302974961235,"theta":-0.20293817599754815,"vega":0.0007351167877208472,"rho":0.00003690618614605748,"breakevenPct":52.44515973552307},{"delta":0.35,"premium":0.28430600471633466,"strike":7.185711233386454,"iv":5.436123025197912,"gamma":0.5001715789221568,"theta":-0.18343587912705497,"vega":0.000770538452909287,"rho":0.00004363754953994715,"breakevenPct":45.6143711131148},{"delta":0.4,"premium":0.27129180207410947,"strike":6.848305979699134,"iv":4.777922496454794,"gamma":0.59971286034819,"theta":-0.16393358225656174,"vega":0.0008059601180977268,"rho":0.00005036891293383681,"breakevenPct":38.78358249070652},{"delta":0.45,"premium":0.25827759943188433,"strike":6.5109007260118155,"iv":4.119721967711678,"gamma":0.6992541417742232,"theta":-0.14443128538606856,"vega":0.0008413817832861666,"rho":0.00005710027632772647,"breakevenPct":31.95279386829825},{"delta":0.5,"premium":0.24526339678965914,"strike":6.173495472324497,"iv":3.4615214389685605,"gamma":0.7987954232002564,"theta":-0.12492898851557535,"vega":0.0008768034484746064,"rho":0.00006383163972161613,"breakevenPct":25.12200524588998},{"delta":0.55,"premium":0.23224919414743397,"strike":5.836090218637176,"iv":2.803320910225443,"gamma":0.8983367046262898,"theta":-0.10542669164508214,"vega":0.0009122251136630462,"rho":0.0000705630031155058,"breakevenPct":18.291216623481702},{"delta":0.6,"premium":0.21923499150520884,"strike":5.498684964949859,"iv":2.145120381482328,"gamma":0.9978779860523227,"theta":-0.08592439477458896,"vega":0.0009476467788514859,"rho":0.00007729436650939545,"breakevenPct":11.460428001073446},{"delta":0.65,"premium":0.20622078886298364,"strike":5.161279711262539,"iv":1.4869198527392102,"gamma":1.097419267478356,"theta":-0.06642209790409576,"vega":0.0009830684440399258,"rho":0.00008402572990328512,"breakevenPct":4.629639378665161},{"delta":0.7,"premium":0.496403088054847,"strike":4.7762995561850214,"iv":2.699659520235531,"gamma":0.9192025486718716,"theta":-0.11432719416200565,"vega":0.0009469977065259055,"rho":0.00008335424997276173,"breakevenPct":2.7817279578921728},{"delta":0.75,"premium":1.064225095822756,"strike":4.347754644662071,"iv":5.625635612640777,"gamma":0.48664038137660437,"theta":-0.2239578343191051,"vega":0.0008454607458475629,"rho":0.00007590392117428919,"breakevenPct":5.496681101068758},{"delta":0.8,"premium":1.4117403071474721,"strike":4.067017569735223,"iv":7.260993922111223,"gamma":0.16248224439438988,"theta":-0.28107765498776166,"vega":0.0007395750526689183,"rho":0.00007387692848983826,"breakevenPct":6.798399159506746},{"delta":0.85,"premium":0.8109641624643067,"strike":4.422506412743013,"iv":3.341000752524086,"gamma":0.30493978410461686,"theta":-0.11216924129542935,"vega":0.0006149706204127429,"rho":0.0000951942122448035,"breakevenPct":2.016970276945817},{"delta":0.9,"premium":2.036739906517788,"strike":3.2689429906888745,"iv":8,"gamma":0.08137821622287486,"theta":-0.18775867428083512,"vega":0.00045785477555034134,"rho":0.00007035827641529736,"breakevenPct":3.4246178792721693}],"put":[{"delta":0.1,"premium":0.5287885981377749,"strike":3.268942990688875,"iv":8,"gamma":0.08137821622287489,"theta":-0.18775867428083517,"vega":0.00045785477555034145,"rho":-0.00001699962887552626,"breakevenPct":46.58568435572905},{"delta":0.15,"premium":0.5227138770160736,"strike":3.6307153074598157,"iv":8,"gamma":0.10869435267145858,"theta":-0.2507834222307514,"vega":0.000611542385122855,"rho":-0.000026017075899142553,"breakevenPct":39.41517679446896},{"delta":0.2,"premium":0.39843023621704443,"strike":3.941424409457389,"iv":8,"gamma":0.13135397866960372,"theta":-0.303064505972611,"vega":0.000739031269212196,"rho":-0.00003528838264490187,"breakevenPct":30.93578609667945},{"delta":0.25,"premium":0.12846863178620685,"strike":4.615621059540228,"iv":3.1922715261489003,"gamma":0.40859639846684387,"theta":-0.1308298398014349,"vega":0.000823397797504371,"rho":-0.00003773911309747601,"breakevenPct":12.531141759180867},{"delta":0.3,"premium":0.13298351668633246,"strike":4.766117222877749,"iv":2.6866566709993873,"gamma":0.5437299668446212,"theta":-0.11794826599106371,"vega":0.000895708542084835,"rho":-0.00004472767352743952,"breakevenPct":9.685502803286226},{"delta":0.35,"premium":0.1374984015864581,"strike":4.916613386215269,"iv":2.1810418158498743,"gamma":0.6788635352223984,"theta":-0.10506669218069256,"vega":0.0009680192866652989,"rho":-0.00005171623395740303,"breakevenPct":6.839863847391587},{"delta":0.4,"premium":0.18776414619201173,"strike":5.05652561679528,"iv":1.9973562102905533,"gamma":0.7289756703261466,"theta":-0.10073043833857005,"vega":0.0009963912246784062,"rho":-0.00005992049524505172,"breakevenPct":5.092368994088328},{"delta":0.45,"premium":0.294877378137276,"strike":5.183286838032279,"iv":2.213682081197319,"gamma":0.6734448758157,"theta":-0.10701212636325712,"vega":0.00097016723233868,"rho":-0.00006963531916608266,"breakevenPct":4.709367253508702},{"delta":0.5,"premium":0.4019906100825403,"strike":5.3100480592692785,"iv":2.4300079521040847,"gamma":0.6179140813052534,"theta":-0.11329381438794418,"vega":0.0009439432399989536,"rho":-0.00007935014308711361,"breakevenPct":4.326365512929077},{"delta":0.55,"premium":0.5091038420278047,"strike":5.436809280506278,"iv":2.6463338230108504,"gamma":0.5623832867948068,"theta":-0.11957550241263125,"vega":0.0009177192476592272,"rho":-0.00008906496700814457,"breakevenPct":3.9433637723494512},{"delta":0.6,"premium":0.6162170739730688,"strike":5.563570501743277,"iv":2.862659693917616,"gamma":0.5068524922843601,"theta":-0.1258571904373183,"vega":0.000891495255319501,"rho":-0.0000987797909291755,"breakevenPct":3.5603620317698264},{"delta":0.65,"premium":0.7233303059183332,"strike":5.690331722980276,"iv":3.078985564824382,"gamma":0.45132169777391345,"theta":-0.1321388784620054,"vega":0.0008652712629797746,"rho":-0.00010849461485020647,"breakevenPct":3.1773602911902},{"delta":0.7,"premium":0.8304435378635974,"strike":5.817092944217275,"iv":3.295311435731147,"gamma":0.3957909032634669,"theta":-0.13842056648669243,"vega":0.0008390472706400482,"rho":-0.0001182094387712374,"breakevenPct":2.7943585506105753},{"delta":0.75,"premium":0.9375567698088616,"strike":5.943854165454274,"iv":3.5116373066379127,"gamma":0.3402601087530202,"theta":-0.1447022545113795,"vega":0.000812823278300322,"rho":-0.00012792426269226835,"breakevenPct":2.4113568100309495},{"delta":0.8,"premium":1.8973008520649177,"strike":6.881450098613447,"iv":5.679499202872999,"gamma":0.19182661344159285,"theta":-0.21508983046155306,"vega":0.0007419818767768129,"rho":-0.00016038217921307245,"breakevenPct":2.8430946091904525},{"delta":0.85,"premium":1.34951048210005,"strike":6.437788130469185,"iv":2.863737930991773,"gamma":0.5563597483250298,"theta":-0.07631466668465603,"vega":0.0006413541363197869,"rho":-0.00015295726308372018,"breakevenPct":0.8133012013813805},{"delta":0.9,"premium":4.192356236890632,"strike":9.245537024089515,"iv":7.468043113601892,"gamma":0.12061049181314076,"theta":-0.17306516574051284,"vega":0.00046576771811555526,"rho":-0.0002354480118652349,"breakevenPct":1.4974505419321282}]}},"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"}}