{"symbol":"QFIN","url":"https://intraalpha.com/companies/QFIN","capturedAt":"2026-10-23T00:39:44.752Z","state":"ready","quote":{"symbol":"QFIN","last_price":5.42,"prev_close":5.45,"regular_close":5.47,"change":-0.03,"change_pct":-0.5505,"regular_change":0.02,"regular_change_pct":0.367,"extended_change":-0.05,"extended_change_pct":-0.9141,"bid":5.41,"ask":5.49,"bid_size":100,"ask_size":100,"volume":1435736,"vwap":5.445579,"open":5.32,"high":5.49,"low":5.32,"close":5.47,"trade_count":7329,"last_trade_at":"2026-10-22T23:57:10.765740855Z","last_quote_at":"2026-10-22T22:54:39.82616852Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:42.929219148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QFIN","fetched_at":"2026-10-23T00:39:44.353433+00:00","name":"Qfin Holdings, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"China","description":"360 DigiTech, Inc., operates a digital consumer finance platform under the 360 Jietiao brand in the People's Republic of China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":662626000,"ebitda":5974530000,"pe_ratio":1.304,"peg_ratio":null,"book_value":30.42,"dividend_per_share":8.45,"dividend_yield":0.228,"eps":4.18,"revenue_ttm":16774356000,"gross_profit_ttm":8871710000,"profit_margin":0.223,"operating_margin_ttm":0.325,"return_on_assets_ttm":0.0655,"return_on_equity_ttm":0.153,"quarterly_earnings_growth":-0.743,"quarterly_revenue_growth":-0.316,"analyst_target_price":14.86,"analyst_number":3,"beta":0.564,"fifty_two_week_high":24.68,"fifty_two_week_low":5.29,"fifty_day_ma":8.26,"two_hundred_day_ma":12.89,"shares_outstanding":121583000,"forward_pe":3.271,"price_to_sales":0.0395,"price_to_book":0.259,"ev_to_revenue":0.725,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:44.353433+00:00"},"optionObservedAt":"2026-10-22T19:50:01.416Z","bars":[{"c":5.84,"h":5.89,"l":5.84,"n":19,"o":5.86,"t":"2026-10-16T08:00:00Z","v":4001,"vw":5.87516},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-16T08:40:00Z","v":200,"vw":5.89},{"c":5.89,"h":5.89,"l":5.88,"n":4,"o":5.88,"t":"2026-10-16T10:15:00Z","v":1289,"vw":5.881627},{"c":5.93,"h":5.93,"l":5.88,"n":5,"o":5.93,"t":"2026-10-16T10:50:00Z","v":4000,"vw":5.92323},{"c":5.84,"h":5.91,"l":5.79,"n":118,"o":5.91,"t":"2026-10-16T13:30:00Z","v":29979,"vw":5.878592},{"c":5.835,"h":5.86,"l":5.8205,"n":66,"o":5.845,"t":"2026-10-16T13:35:00Z","v":5747,"vw":5.834218},{"c":5.84,"h":5.84,"l":5.82,"n":42,"o":5.835,"t":"2026-10-16T13:40:00Z","v":2731,"vw":5.831884},{"c":5.78,"h":5.82,"l":5.775,"n":82,"o":5.82,"t":"2026-10-16T13:45:00Z","v":11869,"vw":5.799113},{"c":5.75,"h":5.79,"l":5.745,"n":151,"o":5.78,"t":"2026-10-16T13:50:00Z","v":15072,"vw":5.765826},{"c":5.745,"h":5.75,"l":5.74,"n":93,"o":5.75,"t":"2026-10-16T13:55:00Z","v":6111,"vw":5.743664},{"c":5.745,"h":5.76,"l":5.74,"n":174,"o":5.75,"t":"2026-10-16T14:00:00Z","v":13742,"vw":5.752204},{"c":5.8,"h":5.835,"l":5.75,"n":273,"o":5.75,"t":"2026-10-16T14:05:00Z","v":29220,"vw":5.801093},{"c":5.81,"h":5.815,"l":5.795,"n":88,"o":5.795,"t":"2026-10-16T14:10:00Z","v":6811,"vw":5.80938},{"c":5.815,"h":5.835,"l":5.81,"n":87,"o":5.81,"t":"2026-10-16T14:15:00Z","v":9758,"vw":5.820104},{"c":5.7989,"h":5.8185,"l":5.795,"n":98,"o":5.815,"t":"2026-10-16T14:20:00Z","v":9123,"vw":5.805883},{"c":5.795,"h":5.7988,"l":5.785,"n":143,"o":5.795,"t":"2026-10-16T14:25:00Z","v":7023,"vw":5.790793},{"c":5.79,"h":5.799,"l":5.785,"n":112,"o":5.795,"t":"2026-10-16T14:30:00Z","v":10524,"vw":5.790729},{"c":5.785,"h":5.795,"l":5.785,"n":49,"o":5.795,"t":"2026-10-16T14:35:00Z","v":4105,"vw":5.790913},{"c":5.795,"h":5.8,"l":5.785,"n":75,"o":5.785,"t":"2026-10-16T14:40:00Z","v":7031,"vw":5.792352},{"c":5.795,"h":5.8,"l":5.795,"n":58,"o":5.795,"t":"2026-10-16T14:45:00Z","v":4655,"vw":5.796613},{"c":5.785,"h":5.805,"l":5.785,"n":171,"o":5.8,"t":"2026-10-16T14:50:00Z","v":24932,"vw":5.798095},{"c":5.7915,"h":5.8,"l":5.785,"n":116,"o":5.79,"t":"2026-10-16T14:55:00Z","v":13016,"vw":5.792707},{"c":5.79,"h":5.8,"l":5.79,"n":53,"o":5.8,"t":"2026-10-16T15:00:00Z","v":3330,"vw":5.792004},{"c":5.785,"h":5.795,"l":5.78,"n":67,"o":5.79,"t":"2026-10-16T15:05:00Z","v":5396,"vw":5.78932},{"c":5.785,"h":5.795,"l":5.78,"n":97,"o":5.785,"t":"2026-10-16T15:10:00Z","v":12735,"vw":5.786616},{"c":5.765,"h":5.79,"l":5.765,"n":137,"o":5.785,"t":"2026-10-16T15:15:00Z","v":10672,"vw":5.777622},{"c":5.755,"h":5.7699,"l":5.755,"n":59,"o":5.765,"t":"2026-10-16T15:20:00Z","v":4251,"vw":5.760999},{"c":5.755,"h":5.76,"l":5.755,"n":49,"o":5.755,"t":"2026-10-16T15:25:00Z","v":2943,"vw":5.757707},{"c":5.755,"h":5.765,"l":5.755,"n":153,"o":5.755,"t":"2026-10-16T15:30:00Z","v":12393,"vw":5.760851},{"c":5.77,"h":5.77,"l":5.755,"n":47,"o":5.755,"t":"2026-10-16T15:35:00Z","v":4264,"vw":5.76197},{"c":5.75,"h":5.77,"l":5.75,"n":73,"o":5.76,"t":"2026-10-16T15:40:00Z","v":7223,"vw":5.760372},{"c":5.755,"h":5.76,"l":5.75,"n":143,"o":5.76,"t":"2026-10-16T15:45:00Z","v":4231,"vw":5.755891},{"c":5.765,"h":5.77,"l":5.75,"n":120,"o":5.755,"t":"2026-10-16T15:50:00Z","v":12224,"vw":5.75763},{"c":5.765,"h":5.77,"l":5.75,"n":150,"o":5.7601,"t":"2026-10-16T15:55:00Z","v":22979,"vw":5.761301},{"c":5.765,"h":5.775,"l":5.765,"n":206,"o":5.77,"t":"2026-10-16T16:00:00Z","v":13676,"vw":5.770337},{"c":5.765,"h":5.77,"l":5.7595,"n":245,"o":5.77,"t":"2026-10-16T16:05:00Z","v":20355,"vw":5.764025},{"c":5.79,"h":5.79,"l":5.765,"n":130,"o":5.765,"t":"2026-10-16T16:10:00Z","v":5436,"vw":5.779415},{"c":5.7895,"h":5.79,"l":5.785,"n":54,"o":5.79,"t":"2026-10-16T16:15:00Z","v":3394,"vw":5.789625},{"c":5.79,"h":5.79,"l":5.785,"n":49,"o":5.79,"t":"2026-10-16T16:20:00Z","v":3022,"vw":5.789097},{"c":5.79,"h":5.79,"l":5.785,"n":49,"o":5.79,"t":"2026-10-16T16:25:00Z","v":2904,"vw":5.788879},{"c":5.79,"h":5.79,"l":5.785,"n":93,"o":5.785,"t":"2026-10-16T16:30:00Z","v":4891,"vw":5.785949},{"c":5.785,"h":5.79,"l":5.78,"n":106,"o":5.79,"t":"2026-10-16T16:35:00Z","v":9024,"vw":5.784795},{"c":5.78,"h":5.79,"l":5.78,"n":60,"o":5.785,"t":"2026-10-16T16:40:00Z","v":5284,"vw":5.783808},{"c":5.785,"h":5.79,"l":5.78,"n":165,"o":5.79,"t":"2026-10-16T16:45:00Z","v":10074,"vw":5.784814},{"c":5.785,"h":5.7888,"l":5.785,"n":34,"o":5.785,"t":"2026-10-16T16:50:00Z","v":2269,"vw":5.785887},{"c":5.78,"h":5.79,"l":5.775,"n":81,"o":5.79,"t":"2026-10-16T16:55:00Z","v":6375,"vw":5.780537},{"c":5.755,"h":5.775,"l":5.755,"n":80,"o":5.775,"t":"2026-10-16T17:00:00Z","v":6893,"vw":5.764479},{"c":5.745,"h":5.755,"l":5.745,"n":100,"o":5.755,"t":"2026-10-16T17:05:00Z","v":9081,"vw":5.750408},{"c":5.745,"h":5.75,"l":5.745,"n":127,"o":5.745,"t":"2026-10-16T17:10:00Z","v":2901,"vw":5.747303},{"c":5.72,"h":5.745,"l":5.72,"n":85,"o":5.74,"t":"2026-10-16T17:15:00Z","v":8043,"vw":5.733751},{"c":5.73,"h":5.73,"l":5.72,"n":88,"o":5.725,"t":"2026-10-16T17:20:00Z","v":9990,"vw":5.72712},{"c":5.735,"h":5.74,"l":5.735,"n":72,"o":5.735,"t":"2026-10-16T17:25:00Z","v":7986,"vw":5.7366},{"c":5.75,"h":5.75,"l":5.735,"n":74,"o":5.7395,"t":"2026-10-16T17:30:00Z","v":6258,"vw":5.739082},{"c":5.745,"h":5.75,"l":5.745,"n":92,"o":5.745,"t":"2026-10-16T17:35:00Z","v":5173,"vw":5.747438},{"c":5.7613,"h":5.775,"l":5.745,"n":137,"o":5.745,"t":"2026-10-16T17:40:00Z","v":13601,"vw":5.765509},{"c":5.765,"h":5.765,"l":5.76,"n":50,"o":5.765,"t":"2026-10-16T17:45:00Z","v":5369,"vw":5.761438},{"c":5.755,"h":5.758,"l":5.75,"n":41,"o":5.75,"t":"2026-10-16T17:50:00Z","v":2548,"vw":5.753214},{"c":5.755,"h":5.76,"l":5.745,"n":104,"o":5.755,"t":"2026-10-16T17:55:00Z","v":9788,"vw":5.751176},{"c":5.735,"h":5.76,"l":5.735,"n":136,"o":5.75,"t":"2026-10-16T18:00:00Z","v":13204,"vw":5.749392},{"c":5.74,"h":5.745,"l":5.735,"n":87,"o":5.74,"t":"2026-10-16T18:05:00Z","v":7188,"vw":5.740208},{"c":5.735,"h":5.74,"l":5.73,"n":99,"o":5.735,"t":"2026-10-16T18:10:00Z","v":3389,"vw":5.735169},{"c":5.725,"h":5.735,"l":5.725,"n":87,"o":5.735,"t":"2026-10-16T18:15:00Z","v":5351,"vw":5.730799},{"c":5.725,"h":5.725,"l":5.72,"n":61,"o":5.725,"t":"2026-10-16T18:20:00Z","v":3526,"vw":5.724754},{"c":5.72,"h":5.7288,"l":5.72,"n":68,"o":5.725,"t":"2026-10-16T18:25:00Z","v":4805,"vw":5.723217},{"c":5.725,"h":5.725,"l":5.715,"n":87,"o":5.72,"t":"2026-10-16T18:30:00Z","v":7192,"vw":5.72063},{"c":5.72,"h":5.725,"l":5.71,"n":125,"o":5.725,"t":"2026-10-16T18:35:00Z","v":10018,"vw":5.716975},{"c":5.72,"h":5.728,"l":5.715,"n":87,"o":5.715,"t":"2026-10-16T18:40:00Z","v":8086,"vw":5.721648},{"c":5.71,"h":5.72,"l":5.71,"n":69,"o":5.72,"t":"2026-10-16T18:45:00Z","v":4532,"vw":5.71731},{"c":5.685,"h":5.715,"l":5.685,"n":121,"o":5.715,"t":"2026-10-16T18:50:00Z","v":30244,"vw":5.70091},{"c":5.685,"h":5.69,"l":5.68,"n":51,"o":5.685,"t":"2026-10-16T18:55:00Z","v":3867,"vw":5.685},{"c":5.675,"h":5.685,"l":5.675,"n":94,"o":5.685,"t":"2026-10-16T19:00:00Z","v":8602,"vw":5.677386},{"c":5.67,"h":5.678,"l":5.67,"n":83,"o":5.675,"t":"2026-10-16T19:05:00Z","v":6505,"vw":5.673189},{"c":5.69,"h":5.69,"l":5.675,"n":122,"o":5.675,"t":"2026-10-16T19:10:00Z","v":8329,"vw":5.680774},{"c":5.685,"h":5.69,"l":5.685,"n":126,"o":5.685,"t":"2026-10-16T19:15:00Z","v":6611,"vw":5.688434},{"c":5.7,"h":5.7,"l":5.685,"n":164,"o":5.69,"t":"2026-10-16T19:20:00Z","v":8157,"vw":5.690752},{"c":5.7,"h":5.705,"l":5.7,"n":107,"o":5.7,"t":"2026-10-16T19:25:00Z","v":8249,"vw":5.701231},{"c":5.68,"h":5.7,"l":5.68,"n":170,"o":5.7,"t":"2026-10-16T19:30:00Z","v":16761,"vw":5.690372},{"c":5.675,"h":5.69,"l":5.67,"n":170,"o":5.685,"t":"2026-10-16T19:35:00Z","v":14669,"vw":5.679399},{"c":5.655,"h":5.675,"l":5.655,"n":219,"o":5.675,"t":"2026-10-16T19:40:00Z","v":22104,"vw":5.665116},{"c":5.665,"h":5.675,"l":5.65,"n":197,"o":5.65,"t":"2026-10-16T19:45:00Z","v":30224,"vw":5.664203},{"c":5.67,"h":5.68,"l":5.665,"n":631,"o":5.67,"t":"2026-10-16T19:50:00Z","v":43907,"vw":5.670851},{"c":5.67,"h":5.68,"l":5.65,"n":892,"o":5.67,"t":"2026-10-16T19:55:00Z","v":163641,"vw":5.661848},{"c":5.67,"h":5.67,"l":5.67,"n":16,"o":5.67,"t":"2026-10-16T20:00:00Z","v":138640,"vw":5.67},{"c":5.67,"h":5.67,"l":5.66,"n":8,"o":5.66,"t":"2026-10-16T20:20:00Z","v":1168,"vw":5.668286},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-16T20:40:00Z","v":4692,"vw":5.67},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-19T08:00:00Z","v":222,"vw":5.79},{"c":5.9288,"h":5.9288,"l":5.9288,"n":1,"o":5.9288,"t":"2026-10-19T08:30:00Z","v":278,"vw":5.9288},{"c":5.9157,"h":5.9157,"l":5.9157,"n":1,"o":5.9157,"t":"2026-10-19T08:45:00Z","v":129,"vw":5.9157},{"c":5.7643,"h":5.7643,"l":5.7643,"n":1,"o":5.7643,"t":"2026-10-19T10:40:00Z","v":117,"vw":5.7643},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-19T12:45:00Z","v":103,"vw":5.77},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T13:10:00Z","v":900,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-10-19T13:20:00Z","v":1116,"vw":5.75},{"c":5.73,"h":5.77,"l":5.69,"n":117,"o":5.71,"t":"2026-10-19T13:30:00Z","v":16123,"vw":5.719222},{"c":5.7131,"h":5.7131,"l":5.6994,"n":26,"o":5.71,"t":"2026-10-19T13:35:00Z","v":1572,"vw":5.705251},{"c":5.73,"h":5.73,"l":5.67,"n":54,"o":5.6814,"t":"2026-10-19T13:40:00Z","v":7983,"vw":5.71122},{"c":5.7,"h":5.7399,"l":5.7,"n":52,"o":5.72,"t":"2026-10-19T13:45:00Z","v":7694,"vw":5.716685},{"c":5.65,"h":5.7,"l":5.64,"n":165,"o":5.7,"t":"2026-10-19T13:50:00Z","v":16493,"vw":5.667563},{"c":5.63,"h":5.655,"l":5.62,"n":406,"o":5.655,"t":"2026-10-19T13:55:00Z","v":131417,"vw":5.640191},{"c":5.64,"h":5.645,"l":5.63,"n":86,"o":5.63,"t":"2026-10-19T14:00:00Z","v":7102,"vw":5.637834},{"c":5.625,"h":5.65,"l":5.61,"n":170,"o":5.6401,"t":"2026-10-19T14:05:00Z","v":41154,"vw":5.634118},{"c":5.635,"h":5.635,"l":5.595,"n":248,"o":5.615,"t":"2026-10-19T14:10:00Z","v":49618,"vw":5.615428},{"c":5.64,"h":5.65,"l":5.62,"n":268,"o":5.635,"t":"2026-10-19T14:15:00Z","v":39405,"vw":5.631546},{"c":5.635,"h":5.635,"l":5.62,"n":224,"o":5.635,"t":"2026-10-19T14:20:00Z","v":29088,"vw":5.623425},{"c":5.64,"h":5.65,"l":5.64,"n":180,"o":5.64,"t":"2026-10-19T14:25:00Z","v":24708,"vw":5.640738},{"c":5.645,"h":5.67,"l":5.64,"n":168,"o":5.645,"t":"2026-10-19T14:30:00Z","v":29006,"vw":5.649615},{"c":5.655,"h":5.66,"l":5.635,"n":430,"o":5.645,"t":"2026-10-19T14:35:00Z","v":131359,"vw":5.641534},{"c":5.665,"h":5.665,"l":5.6529,"n":76,"o":5.66,"t":"2026-10-19T14:40:00Z","v":10494,"vw":5.661793},{"c":5.665,"h":5.67,"l":5.66,"n":47,"o":5.66,"t":"2026-10-19T14:45:00Z","v":6199,"vw":5.663509},{"c":5.65,"h":5.665,"l":5.65,"n":71,"o":5.665,"t":"2026-10-19T14:50:00Z","v":7077,"vw":5.655437},{"c":5.655,"h":5.665,"l":5.655,"n":77,"o":5.655,"t":"2026-10-19T14:55:00Z","v":6286,"vw":5.659721},{"c":5.655,"h":5.6599,"l":5.65,"n":45,"o":5.6599,"t":"2026-10-19T15:00:00Z","v":3486,"vw":5.654085},{"c":5.665,"h":5.665,"l":5.6545,"n":87,"o":5.658,"t":"2026-10-19T15:05:00Z","v":9633,"vw":5.661129},{"c":5.675,"h":5.679,"l":5.665,"n":79,"o":5.67,"t":"2026-10-19T15:10:00Z","v":13916,"vw":5.672939},{"c":5.645,"h":5.6799,"l":5.645,"n":138,"o":5.678,"t":"2026-10-19T15:15:00Z","v":16997,"vw":5.662758},{"c":5.655,"h":5.655,"l":5.6414,"n":100,"o":5.645,"t":"2026-10-19T15:20:00Z","v":9683,"vw":5.649995},{"c":5.67,"h":5.67,"l":5.655,"n":100,"o":5.655,"t":"2026-10-19T15:25:00Z","v":13397,"vw":5.661627},{"c":5.655,"h":5.675,"l":5.655,"n":75,"o":5.67,"t":"2026-10-19T15:30:00Z","v":9400,"vw":5.668246},{"c":5.665,"h":5.67,"l":5.655,"n":47,"o":5.655,"t":"2026-10-19T15:35:00Z","v":5737,"vw":5.662072},{"c":5.65,"h":5.66,"l":5.65,"n":75,"o":5.66,"t":"2026-10-19T15:40:00Z","v":4620,"vw":5.656396},{"c":5.665,"h":5.669,"l":5.65,"n":81,"o":5.65,"t":"2026-10-19T15:45:00Z","v":9993,"vw":5.661351},{"c":5.665,"h":5.67,"l":5.665,"n":31,"o":5.665,"t":"2026-10-19T15:50:00Z","v":4824,"vw":5.66611},{"c":5.665,"h":5.665,"l":5.655,"n":84,"o":5.66,"t":"2026-10-19T15:55:00Z","v":7726,"vw":5.660031},{"c":5.65,"h":5.665,"l":5.645,"n":75,"o":5.665,"t":"2026-10-19T16:00:00Z","v":6815,"vw":5.652822},{"c":5.635,"h":5.645,"l":5.635,"n":50,"o":5.645,"t":"2026-10-19T16:05:00Z","v":3943,"vw":5.640215},{"c":5.635,"h":5.64,"l":5.635,"n":61,"o":5.635,"t":"2026-10-19T16:10:00Z","v":6038,"vw":5.635556},{"c":5.645,"h":5.645,"l":5.635,"n":103,"o":5.635,"t":"2026-10-19T16:15:00Z","v":10075,"vw":5.640986},{"c":5.6384,"h":5.64,"l":5.635,"n":57,"o":5.64,"t":"2026-10-19T16:20:00Z","v":6367,"vw":5.638145},{"c":5.635,"h":5.635,"l":5.635,"n":48,"o":5.635,"t":"2026-10-19T16:25:00Z","v":4133,"vw":5.635},{"c":5.6,"h":5.64,"l":5.595,"n":171,"o":5.635,"t":"2026-10-19T16:30:00Z","v":28265,"vw":5.615108},{"c":5.595,"h":5.595,"l":5.59,"n":47,"o":5.595,"t":"2026-10-19T16:35:00Z","v":4532,"vw":5.594408},{"c":5.575,"h":5.59,"l":5.575,"n":74,"o":5.59,"t":"2026-10-19T16:40:00Z","v":10823,"vw":5.58325},{"c":5.565,"h":5.575,"l":5.565,"n":67,"o":5.575,"t":"2026-10-19T16:45:00Z","v":7162,"vw":5.569376},{"c":5.565,"h":5.57,"l":5.565,"n":56,"o":5.5689,"t":"2026-10-19T16:50:00Z","v":8433,"vw":5.566532},{"c":5.565,"h":5.57,"l":5.565,"n":55,"o":5.565,"t":"2026-10-19T16:55:00Z","v":3338,"vw":5.565232},{"c":5.545,"h":5.565,"l":5.54,"n":189,"o":5.56,"t":"2026-10-19T17:00:00Z","v":31939,"vw":5.553134},{"c":5.555,"h":5.56,"l":5.545,"n":222,"o":5.545,"t":"2026-10-19T17:05:00Z","v":34155,"vw":5.555561},{"c":5.555,"h":5.555,"l":5.545,"n":48,"o":5.55,"t":"2026-10-19T17:10:00Z","v":7528,"vw":5.549499},{"c":5.56,"h":5.56,"l":5.555,"n":42,"o":5.555,"t":"2026-10-19T17:15:00Z","v":4695,"vw":5.558276},{"c":5.555,"h":5.56,"l":5.5501,"n":72,"o":5.555,"t":"2026-10-19T17:20:00Z","v":14440,"vw":5.556314},{"c":5.55,"h":5.565,"l":5.545,"n":226,"o":5.56,"t":"2026-10-19T17:25:00Z","v":50995,"vw":5.556069},{"c":5.55,"h":5.555,"l":5.54,"n":69,"o":5.545,"t":"2026-10-19T17:30:00Z","v":6561,"vw":5.547885},{"c":5.56,"h":5.56,"l":5.555,"n":49,"o":5.56,"t":"2026-10-19T17:35:00Z","v":2835,"vw":5.559444},{"c":5.57,"h":5.575,"l":5.56,"n":420,"o":5.56,"t":"2026-10-19T17:40:00Z","v":76163,"vw":5.563879},{"c":5.555,"h":5.57,"l":5.555,"n":210,"o":5.57,"t":"2026-10-19T17:45:00Z","v":43260,"vw":5.563255},{"c":5.535,"h":5.555,"l":5.535,"n":111,"o":5.555,"t":"2026-10-19T17:50:00Z","v":27854,"vw":5.543016},{"c":5.535,"h":5.535,"l":5.53,"n":35,"o":5.535,"t":"2026-10-19T17:55:00Z","v":2984,"vw":5.533896},{"c":5.535,"h":5.54,"l":5.535,"n":60,"o":5.535,"t":"2026-10-19T18:00:00Z","v":4220,"vw":5.537416},{"c":5.54,"h":5.54,"l":5.535,"n":78,"o":5.535,"t":"2026-10-19T18:05:00Z","v":13627,"vw":5.535401},{"c":5.54,"h":5.54,"l":5.53,"n":81,"o":5.54,"t":"2026-10-19T18:10:00Z","v":7504,"vw":5.536799},{"c":5.555,"h":5.5585,"l":5.535,"n":152,"o":5.54,"t":"2026-10-19T18:15:00Z","v":32331,"vw":5.546177},{"c":5.55,"h":5.56,"l":5.55,"n":93,"o":5.555,"t":"2026-10-19T18:20:00Z","v":12724,"vw":5.551195},{"c":5.535,"h":5.545,"l":5.53,"n":58,"o":5.545,"t":"2026-10-19T18:25:00Z","v":9828,"vw":5.539957},{"c":5.54,"h":5.54,"l":5.535,"n":92,"o":5.535,"t":"2026-10-19T18:30:00Z","v":10092,"vw":5.539194},{"c":5.535,"h":5.54,"l":5.535,"n":55,"o":5.54,"t":"2026-10-19T18:35:00Z","v":7422,"vw":5.537811},{"c":5.535,"h":5.54,"l":5.535,"n":46,"o":5.535,"t":"2026-10-19T18:40:00Z","v":9161,"vw":5.53526},{"c":5.555,"h":5.56,"l":5.54,"n":89,"o":5.54,"t":"2026-10-19T18:45:00Z","v":12676,"vw":5.547496},{"c":5.555,"h":5.5588,"l":5.55,"n":47,"o":5.555,"t":"2026-10-19T18:50:00Z","v":3515,"vw":5.554903},{"c":5.555,"h":5.555,"l":5.55,"n":50,"o":5.555,"t":"2026-10-19T18:55:00Z","v":8972,"vw":5.55428},{"c":5.5599,"h":5.56,"l":5.55,"n":71,"o":5.555,"t":"2026-10-19T19:00:00Z","v":10035,"vw":5.555328},{"c":5.545,"h":5.555,"l":5.545,"n":148,"o":5.555,"t":"2026-10-19T19:05:00Z","v":22733,"vw":5.548131},{"c":5.54,"h":5.545,"l":5.54,"n":116,"o":5.545,"t":"2026-10-19T19:10:00Z","v":12102,"vw":5.543277},{"c":5.555,"h":5.5593,"l":5.5311,"n":182,"o":5.535,"t":"2026-10-19T19:15:00Z","v":73226,"vw":5.552135},{"c":5.555,"h":5.555,"l":5.545,"n":108,"o":5.555,"t":"2026-10-19T19:20:00Z","v":19228,"vw":5.551246},{"c":5.55,"h":5.5563,"l":5.545,"n":99,"o":5.555,"t":"2026-10-19T19:25:00Z","v":9540,"vw":5.549854},{"c":5.545,"h":5.55,"l":5.54,"n":155,"o":5.545,"t":"2026-10-19T19:30:00Z","v":24613,"vw":5.542592},{"c":5.545,"h":5.545,"l":5.545,"n":86,"o":5.545,"t":"2026-10-19T19:35:00Z","v":14623,"vw":5.545},{"c":5.555,"h":5.555,"l":5.54,"n":164,"o":5.54,"t":"2026-10-19T19:40:00Z","v":23182,"vw":5.549831},{"c":5.56,"h":5.56,"l":5.5501,"n":159,"o":5.555,"t":"2026-10-19T19:45:00Z","v":14989,"vw":5.557578},{"c":5.565,"h":5.57,"l":5.55,"n":473,"o":5.56,"t":"2026-10-19T19:50:00Z","v":91955,"vw":5.563428},{"c":5.58,"h":5.58,"l":5.55,"n":928,"o":5.565,"t":"2026-10-19T19:55:00Z","v":230313,"vw":5.562802},{"c":5.58,"h":5.58,"l":5.58,"n":9,"o":5.58,"t":"2026-10-19T20:00:00Z","v":99341,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-19T20:35:00Z","v":8418,"vw":5.58},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-20T08:05:00Z","v":195,"vw":5.55},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-20T09:55:00Z","v":200,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-20T11:10:00Z","v":250,"vw":5.59},{"c":5.57,"h":5.58,"l":5.57,"n":4,"o":5.58,"t":"2026-10-20T13:15:00Z","v":10578,"vw":5.570512},{"c":5.55,"h":5.57,"l":5.51,"n":13,"o":5.57,"t":"2026-10-20T13:25:00Z","v":3263,"vw":5.547144},{"c":5.565,"h":5.59,"l":5.552,"n":132,"o":5.59,"t":"2026-10-20T13:30:00Z","v":29467,"vw":5.570214},{"c":5.59,"h":5.6,"l":5.53,"n":215,"o":5.56,"t":"2026-10-20T13:35:00Z","v":144208,"vw":5.563289},{"c":5.54,"h":5.59,"l":5.54,"n":441,"o":5.59,"t":"2026-10-20T13:40:00Z","v":129270,"vw":5.583779},{"c":5.59,"h":5.59,"l":5.535,"n":338,"o":5.535,"t":"2026-10-20T13:45:00Z","v":44695,"vw":5.558384},{"c":5.6,"h":5.6,"l":5.575,"n":142,"o":5.595,"t":"2026-10-20T13:50:00Z","v":9133,"vw":5.586274},{"c":5.595,"h":5.61,"l":5.595,"n":105,"o":5.595,"t":"2026-10-20T13:55:00Z","v":13846,"vw":5.598808},{"c":5.585,"h":5.6,"l":5.585,"n":112,"o":5.6,"t":"2026-10-20T14:00:00Z","v":8338,"vw":5.595379},{"c":5.61,"h":5.61,"l":5.59,"n":108,"o":5.59,"t":"2026-10-20T14:05:00Z","v":9133,"vw":5.599603},{"c":5.635,"h":5.635,"l":5.605,"n":128,"o":5.605,"t":"2026-10-20T14:10:00Z","v":8828,"vw":5.622246},{"c":5.645,"h":5.645,"l":5.63,"n":81,"o":5.635,"t":"2026-10-20T14:15:00Z","v":10235,"vw":5.639386},{"c":5.67,"h":5.67,"l":5.64,"n":90,"o":5.645,"t":"2026-10-20T14:20:00Z","v":11666,"vw":5.655144},{"c":5.685,"h":5.685,"l":5.665,"n":141,"o":5.665,"t":"2026-10-20T14:25:00Z","v":22718,"vw":5.67567},{"c":5.705,"h":5.7189,"l":5.69,"n":139,"o":5.69,"t":"2026-10-20T14:30:00Z","v":50159,"vw":5.702004},{"c":5.685,"h":5.705,"l":5.6801,"n":155,"o":5.705,"t":"2026-10-20T14:35:00Z","v":21581,"vw":5.695113},{"c":5.71,"h":5.71,"l":5.6809,"n":127,"o":5.685,"t":"2026-10-20T14:40:00Z","v":22518,"vw":5.704235},{"c":5.74,"h":5.75,"l":5.71,"n":225,"o":5.71,"t":"2026-10-20T14:45:00Z","v":46879,"vw":5.731207},{"c":5.745,"h":5.745,"l":5.731,"n":147,"o":5.735,"t":"2026-10-20T14:50:00Z","v":17858,"vw":5.739737},{"c":5.735,"h":5.745,"l":5.725,"n":142,"o":5.745,"t":"2026-10-20T14:55:00Z","v":32192,"vw":5.736618},{"c":5.73,"h":5.735,"l":5.721,"n":161,"o":5.735,"t":"2026-10-20T15:00:00Z","v":20696,"vw":5.729069},{"c":5.75,"h":5.755,"l":5.735,"n":99,"o":5.735,"t":"2026-10-20T15:05:00Z","v":16918,"vw":5.745556},{"c":5.7206,"h":5.745,"l":5.72,"n":125,"o":5.7412,"t":"2026-10-20T15:10:00Z","v":17043,"vw":5.729698},{"c":5.705,"h":5.735,"l":5.705,"n":228,"o":5.72,"t":"2026-10-20T15:15:00Z","v":129874,"vw":5.720265},{"c":5.695,"h":5.705,"l":5.685,"n":87,"o":5.705,"t":"2026-10-20T15:20:00Z","v":30452,"vw":5.693991},{"c":5.685,"h":5.695,"l":5.685,"n":26,"o":5.695,"t":"2026-10-20T15:25:00Z","v":5992,"vw":5.689891},{"c":5.67,"h":5.68,"l":5.67,"n":48,"o":5.68,"t":"2026-10-20T15:30:00Z","v":5678,"vw":5.67689},{"c":5.665,"h":5.665,"l":5.665,"n":30,"o":5.665,"t":"2026-10-20T15:35:00Z","v":2519,"vw":5.665},{"c":5.6798,"h":5.6798,"l":5.665,"n":35,"o":5.665,"t":"2026-10-20T15:40:00Z","v":6697,"vw":5.671275},{"c":5.665,"h":5.67,"l":5.66,"n":36,"o":5.67,"t":"2026-10-20T15:45:00Z","v":3569,"vw":5.668447},{"c":5.665,"h":5.665,"l":5.665,"n":24,"o":5.665,"t":"2026-10-20T15:50:00Z","v":1266,"vw":5.665},{"c":5.655,"h":5.67,"l":5.65,"n":65,"o":5.665,"t":"2026-10-20T15:55:00Z","v":6900,"vw":5.660776},{"c":5.66,"h":5.66,"l":5.65,"n":91,"o":5.655,"t":"2026-10-20T16:00:00Z","v":11415,"vw":5.656416},{"c":5.655,"h":5.67,"l":5.655,"n":35,"o":5.66,"t":"2026-10-20T16:05:00Z","v":2989,"vw":5.660425},{"c":5.655,"h":5.655,"l":5.65,"n":52,"o":5.655,"t":"2026-10-20T16:10:00Z","v":3829,"vw":5.654622},{"c":5.645,"h":5.655,"l":5.645,"n":77,"o":5.655,"t":"2026-10-20T16:15:00Z","v":7287,"vw":5.650742},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-20T16:20:00Z","v":343,"vw":5.64},{"c":5.645,"h":5.645,"l":5.645,"n":11,"o":5.645,"t":"2026-10-20T16:25:00Z","v":623,"vw":5.645},{"c":5.635,"h":5.645,"l":5.635,"n":52,"o":5.6402,"t":"2026-10-20T16:30:00Z","v":7672,"vw":5.638783},{"c":5.635,"h":5.64,"l":5.63,"n":61,"o":5.63,"t":"2026-10-20T16:35:00Z","v":6467,"vw":5.635556},{"c":5.5788,"h":5.635,"l":5.5788,"n":624,"o":5.635,"t":"2026-10-20T16:40:00Z","v":245055,"vw":5.60182},{"c":5.54,"h":5.5708,"l":5.505,"n":306,"o":5.5708,"t":"2026-10-20T16:45:00Z","v":38848,"vw":5.534146},{"c":5.545,"h":5.55,"l":5.535,"n":114,"o":5.535,"t":"2026-10-20T16:50:00Z","v":37879,"vw":5.549496},{"c":5.55,"h":5.55,"l":5.5491,"n":49,"o":5.55,"t":"2026-10-20T16:55:00Z","v":4045,"vw":5.549936},{"c":5.55,"h":5.57,"l":5.535,"n":391,"o":5.55,"t":"2026-10-20T17:00:00Z","v":141447,"vw":5.557608},{"c":5.52,"h":5.55,"l":5.515,"n":101,"o":5.55,"t":"2026-10-20T17:05:00Z","v":18600,"vw":5.5303},{"c":5.515,"h":5.52,"l":5.505,"n":80,"o":5.52,"t":"2026-10-20T17:10:00Z","v":10441,"vw":5.516836},{"c":5.5113,"h":5.5192,"l":5.51,"n":13,"o":5.51,"t":"2026-10-20T17:15:00Z","v":2367,"vw":5.517414},{"c":5.515,"h":5.53,"l":5.515,"n":181,"o":5.515,"t":"2026-10-20T17:20:00Z","v":21538,"vw":5.519168},{"c":5.5045,"h":5.515,"l":5.495,"n":134,"o":5.51,"t":"2026-10-20T17:25:00Z","v":49834,"vw":5.501178},{"c":5.501,"h":5.505,"l":5.5,"n":18,"o":5.505,"t":"2026-10-20T17:30:00Z","v":1344,"vw":5.502577},{"c":5.501,"h":5.5099,"l":5.5,"n":26,"o":5.5,"t":"2026-10-20T17:35:00Z","v":2974,"vw":5.504966},{"c":5.4988,"h":5.505,"l":5.495,"n":245,"o":5.501,"t":"2026-10-20T17:40:00Z","v":47446,"vw":5.501133},{"c":5.49,"h":5.505,"l":5.485,"n":510,"o":5.495,"t":"2026-10-20T17:45:00Z","v":93075,"vw":5.498533},{"c":5.482,"h":5.495,"l":5.482,"n":58,"o":5.495,"t":"2026-10-20T17:50:00Z","v":7477,"vw":5.490992},{"c":5.47,"h":5.485,"l":5.465,"n":182,"o":5.481,"t":"2026-10-20T17:55:00Z","v":63236,"vw":5.477855},{"c":5.475,"h":5.479,"l":5.47,"n":48,"o":5.475,"t":"2026-10-20T18:00:00Z","v":5540,"vw":5.476303},{"c":5.465,"h":5.48,"l":5.465,"n":74,"o":5.475,"t":"2026-10-20T18:05:00Z","v":11113,"vw":5.471433},{"c":5.46,"h":5.465,"l":5.46,"n":82,"o":5.465,"t":"2026-10-20T18:10:00Z","v":3292,"vw":5.464112},{"c":5.45,"h":5.46,"l":5.45,"n":126,"o":5.46,"t":"2026-10-20T18:15:00Z","v":26350,"vw":5.454327},{"c":5.445,"h":5.4589,"l":5.445,"n":90,"o":5.451,"t":"2026-10-20T18:20:00Z","v":10966,"vw":5.450118},{"c":5.445,"h":5.45,"l":5.44,"n":44,"o":5.445,"t":"2026-10-20T18:25:00Z","v":4663,"vw":5.446054},{"c":5.435,"h":5.45,"l":5.435,"n":51,"o":5.45,"t":"2026-10-20T18:30:00Z","v":28771,"vw":5.442644},{"c":5.43,"h":5.4388,"l":5.43,"n":69,"o":5.435,"t":"2026-10-20T18:35:00Z","v":29843,"vw":5.430287},{"c":5.425,"h":5.4396,"l":5.425,"n":99,"o":5.425,"t":"2026-10-20T18:40:00Z","v":57044,"vw":5.431627},{"c":5.44,"h":5.44,"l":5.42,"n":95,"o":5.425,"t":"2026-10-20T18:45:00Z","v":63369,"vw":5.422447},{"c":5.445,"h":5.455,"l":5.44,"n":117,"o":5.445,"t":"2026-10-20T18:50:00Z","v":20238,"vw":5.448752},{"c":5.445,"h":5.45,"l":5.445,"n":32,"o":5.445,"t":"2026-10-20T18:55:00Z","v":2783,"vw":5.446438},{"c":5.435,"h":5.4565,"l":5.43,"n":312,"o":5.445,"t":"2026-10-20T19:00:00Z","v":49932,"vw":5.439291},{"c":5.445,"h":5.445,"l":5.435,"n":47,"o":5.44,"t":"2026-10-20T19:05:00Z","v":4184,"vw":5.442514},{"c":5.445,"h":5.445,"l":5.43,"n":113,"o":5.445,"t":"2026-10-20T19:10:00Z","v":12528,"vw":5.439369},{"c":5.44,"h":5.44,"l":5.435,"n":57,"o":5.44,"t":"2026-10-20T19:15:00Z","v":9335,"vw":5.436204},{"c":5.45,"h":5.45,"l":5.435,"n":136,"o":5.435,"t":"2026-10-20T19:20:00Z","v":27368,"vw":5.444662},{"c":5.445,"h":5.455,"l":5.445,"n":87,"o":5.455,"t":"2026-10-20T19:25:00Z","v":11956,"vw":5.449753},{"c":5.45,"h":5.455,"l":5.445,"n":117,"o":5.445,"t":"2026-10-20T19:30:00Z","v":15542,"vw":5.449538},{"c":5.445,"h":5.455,"l":5.445,"n":132,"o":5.455,"t":"2026-10-20T19:35:00Z","v":21521,"vw":5.44693},{"c":5.455,"h":5.4599,"l":5.44,"n":146,"o":5.445,"t":"2026-10-20T19:40:00Z","v":19718,"vw":5.447295},{"c":5.4588,"h":5.46,"l":5.45,"n":128,"o":5.455,"t":"2026-10-20T19:45:00Z","v":18947,"vw":5.456837},{"c":5.45,"h":5.4697,"l":5.445,"n":349,"o":5.46,"t":"2026-10-20T19:50:00Z","v":48564,"vw":5.452987},{"c":5.48,"h":5.48,"l":5.445,"n":848,"o":5.445,"t":"2026-10-20T19:55:00Z","v":129346,"vw":5.464577},{"c":5.48,"h":5.48,"l":5.48,"n":14,"o":5.48,"t":"2026-10-20T20:00:00Z","v":102410,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-20T20:30:00Z","v":3396,"vw":5.48},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-20T20:50:00Z","v":500,"vw":5.5},{"c":5.46,"h":5.5591,"l":5.46,"n":6,"o":5.5591,"t":"2026-10-21T08:00:00Z","v":1424,"vw":5.505282},{"c":5.5,"h":5.54,"l":5.5,"n":4,"o":5.54,"t":"2026-10-21T09:50:00Z","v":2105,"vw":5.52956},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-21T11:00:00Z","v":100,"vw":5.54},{"c":5.52,"h":5.53,"l":5.52,"n":2,"o":5.53,"t":"2026-10-21T11:10:00Z","v":1600,"vw":5.525},{"c":5.54,"h":5.54,"l":5.5,"n":2,"o":5.5,"t":"2026-10-21T11:30:00Z","v":250,"vw":5.524},{"c":5.5399,"h":5.5399,"l":5.5399,"n":1,"o":5.5399,"t":"2026-10-21T13:05:00Z","v":100,"vw":5.5399},{"c":5.5397,"h":5.5397,"l":5.53,"n":2,"o":5.53,"t":"2026-10-21T13:20:00Z","v":200,"vw":5.53485},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-21T13:25:00Z","v":326,"vw":5.45},{"c":5.36,"h":5.45,"l":5.35,"n":107,"o":5.45,"t":"2026-10-21T13:30:00Z","v":18379,"vw":5.411284},{"c":5.35,"h":5.37,"l":5.325,"n":246,"o":5.36,"t":"2026-10-21T13:35:00Z","v":50802,"vw":5.345678},{"c":5.335,"h":5.3599,"l":5.335,"n":72,"o":5.35,"t":"2026-10-21T13:40:00Z","v":7843,"vw":5.345588},{"c":5.315,"h":5.35,"l":5.315,"n":893,"o":5.345,"t":"2026-10-21T13:45:00Z","v":145470,"vw":5.333049},{"c":5.335,"h":5.345,"l":5.323,"n":165,"o":5.323,"t":"2026-10-21T13:50:00Z","v":23662,"vw":5.33137},{"c":5.345,"h":5.345,"l":5.325,"n":147,"o":5.34,"t":"2026-10-21T13:55:00Z","v":24339,"vw":5.332668},{"c":5.325,"h":5.34,"l":5.315,"n":705,"o":5.34,"t":"2026-10-21T14:00:00Z","v":118210,"vw":5.329559},{"c":5.32,"h":5.33,"l":5.305,"n":198,"o":5.32,"t":"2026-10-21T14:05:00Z","v":25496,"vw":5.316583},{"c":5.3288,"h":5.3288,"l":5.305,"n":161,"o":5.32,"t":"2026-10-21T14:10:00Z","v":15397,"vw":5.314192},{"c":5.32,"h":5.32,"l":5.3,"n":152,"o":5.32,"t":"2026-10-21T14:15:00Z","v":18880,"vw":5.311271},{"c":5.33,"h":5.345,"l":5.295,"n":623,"o":5.32,"t":"2026-10-21T14:20:00Z","v":157310,"vw":5.324314},{"c":5.3315,"h":5.345,"l":5.3175,"n":192,"o":5.325,"t":"2026-10-21T14:25:00Z","v":38860,"vw":5.324804},{"c":5.34,"h":5.34,"l":5.3321,"n":34,"o":5.335,"t":"2026-10-21T14:30:00Z","v":1775,"vw":5.335572},{"c":5.34,"h":5.34,"l":5.33,"n":81,"o":5.34,"t":"2026-10-21T14:35:00Z","v":5481,"vw":5.333786},{"c":5.328,"h":5.34,"l":5.325,"n":71,"o":5.34,"t":"2026-10-21T14:40:00Z","v":8799,"vw":5.32996},{"c":5.325,"h":5.33,"l":5.3205,"n":56,"o":5.33,"t":"2026-10-21T14:45:00Z","v":4983,"vw":5.325528},{"c":5.34,"h":5.34,"l":5.31,"n":161,"o":5.33,"t":"2026-10-21T14:50:00Z","v":46560,"vw":5.319798},{"c":5.295,"h":5.335,"l":5.295,"n":736,"o":5.335,"t":"2026-10-21T14:55:00Z","v":179433,"vw":5.304212},{"c":5.305,"h":5.31,"l":5.295,"n":498,"o":5.3,"t":"2026-10-21T15:00:00Z","v":100154,"vw":5.305967},{"c":5.3,"h":5.31,"l":5.298,"n":359,"o":5.305,"t":"2026-10-21T15:05:00Z","v":99450,"vw":5.306112},{"c":5.301,"h":5.31,"l":5.3,"n":81,"o":5.3,"t":"2026-10-21T15:10:00Z","v":22673,"vw":5.304853},{"c":5.3,"h":5.31,"l":5.3,"n":373,"o":5.305,"t":"2026-10-21T15:15:00Z","v":94454,"vw":5.306782},{"c":5.31,"h":5.315,"l":5.3,"n":1161,"o":5.3,"t":"2026-10-21T15:20:00Z","v":266480,"vw":5.308734},{"c":5.33,"h":5.33,"l":5.3025,"n":414,"o":5.305,"t":"2026-10-21T15:25:00Z","v":116017,"vw":5.314962},{"c":5.345,"h":5.345,"l":5.325,"n":109,"o":5.325,"t":"2026-10-21T15:30:00Z","v":10260,"vw":5.336675},{"c":5.365,"h":5.365,"l":5.345,"n":98,"o":5.345,"t":"2026-10-21T15:35:00Z","v":13652,"vw":5.351563},{"c":5.375,"h":5.38,"l":5.365,"n":93,"o":5.365,"t":"2026-10-21T15:40:00Z","v":8394,"vw":5.375298},{"c":5.375,"h":5.38,"l":5.371,"n":81,"o":5.375,"t":"2026-10-21T15:45:00Z","v":37992,"vw":5.375111},{"c":5.375,"h":5.38,"l":5.37,"n":68,"o":5.375,"t":"2026-10-21T15:50:00Z","v":11448,"vw":5.374411},{"c":5.38,"h":5.38,"l":5.375,"n":54,"o":5.375,"t":"2026-10-21T15:55:00Z","v":5732,"vw":5.375311},{"c":5.38,"h":5.38,"l":5.375,"n":23,"o":5.375,"t":"2026-10-21T16:00:00Z","v":1422,"vw":5.375467},{"c":5.38,"h":5.38,"l":5.375,"n":72,"o":5.38,"t":"2026-10-21T16:05:00Z","v":5923,"vw":5.375925},{"c":5.38,"h":5.38,"l":5.375,"n":54,"o":5.375,"t":"2026-10-21T16:10:00Z","v":6306,"vw":5.378863},{"c":5.375,"h":5.38,"l":5.375,"n":46,"o":5.375,"t":"2026-10-21T16:15:00Z","v":2370,"vw":5.376517},{"c":5.375,"h":5.375,"l":5.375,"n":26,"o":5.375,"t":"2026-10-21T16:20:00Z","v":1405,"vw":5.375},{"c":5.375,"h":5.38,"l":5.37,"n":45,"o":5.38,"t":"2026-10-21T16:25:00Z","v":5496,"vw":5.375537},{"c":5.365,"h":5.38,"l":5.365,"n":81,"o":5.375,"t":"2026-10-21T16:30:00Z","v":7092,"vw":5.370883},{"c":5.39,"h":5.395,"l":5.36,"n":178,"o":5.3601,"t":"2026-10-21T16:35:00Z","v":25442,"vw":5.377683},{"c":5.38,"h":5.39,"l":5.38,"n":78,"o":5.39,"t":"2026-10-21T16:40:00Z","v":6011,"vw":5.381542},{"c":5.385,"h":5.385,"l":5.38,"n":99,"o":5.38,"t":"2026-10-21T16:45:00Z","v":8761,"vw":5.381667},{"c":5.385,"h":5.385,"l":5.384,"n":25,"o":5.384,"t":"2026-10-21T16:50:00Z","v":1318,"vw":5.38475},{"c":5.385,"h":5.39,"l":5.38,"n":29,"o":5.385,"t":"2026-10-21T16:55:00Z","v":1697,"vw":5.385882},{"c":5.375,"h":5.38,"l":5.375,"n":67,"o":5.38,"t":"2026-10-21T17:00:00Z","v":4363,"vw":5.377072},{"c":5.379,"h":5.38,"l":5.37,"n":15,"o":5.37,"t":"2026-10-21T17:05:00Z","v":6650,"vw":5.379454},{"c":5.365,"h":5.375,"l":5.365,"n":44,"o":5.375,"t":"2026-10-21T17:10:00Z","v":3125,"vw":5.36938},{"c":5.385,"h":5.385,"l":5.365,"n":125,"o":5.365,"t":"2026-10-21T17:15:00Z","v":17887,"vw":5.375264},{"c":5.385,"h":5.39,"l":5.385,"n":64,"o":5.385,"t":"2026-10-21T17:20:00Z","v":4005,"vw":5.386289},{"c":5.385,"h":5.385,"l":5.385,"n":12,"o":5.385,"t":"2026-10-21T17:25:00Z","v":401,"vw":5.385},{"c":5.385,"h":5.3912,"l":5.385,"n":62,"o":5.385,"t":"2026-10-21T17:30:00Z","v":5063,"vw":5.388038},{"c":5.385,"h":5.389,"l":5.385,"n":46,"o":5.389,"t":"2026-10-21T17:35:00Z","v":3351,"vw":5.386896},{"c":5.385,"h":5.385,"l":5.385,"n":32,"o":5.385,"t":"2026-10-21T17:40:00Z","v":4159,"vw":5.385},{"c":5.395,"h":5.405,"l":5.385,"n":124,"o":5.385,"t":"2026-10-21T17:45:00Z","v":13669,"vw":5.398688},{"c":5.395,"h":5.395,"l":5.395,"n":52,"o":5.395,"t":"2026-10-21T17:50:00Z","v":2592,"vw":5.395},{"c":5.41,"h":5.41,"l":5.395,"n":77,"o":5.395,"t":"2026-10-21T17:55:00Z","v":4273,"vw":5.402188},{"c":5.415,"h":5.42,"l":5.405,"n":73,"o":5.41,"t":"2026-10-21T18:00:00Z","v":15851,"vw":5.414778},{"c":5.425,"h":5.425,"l":5.42,"n":48,"o":5.42,"t":"2026-10-21T18:05:00Z","v":4982,"vw":5.424726},{"c":5.425,"h":5.425,"l":5.4202,"n":30,"o":5.4202,"t":"2026-10-21T18:10:00Z","v":1658,"vw":5.424356},{"c":5.42,"h":5.435,"l":5.42,"n":58,"o":5.428,"t":"2026-10-21T18:15:00Z","v":7713,"vw":5.429783},{"c":5.4199,"h":5.425,"l":5.415,"n":66,"o":5.42,"t":"2026-10-21T18:20:00Z","v":3360,"vw":5.418424},{"c":5.41,"h":5.415,"l":5.41,"n":17,"o":5.415,"t":"2026-10-21T18:25:00Z","v":638,"vw":5.413},{"c":5.435,"h":5.44,"l":5.415,"n":186,"o":5.42,"t":"2026-10-21T18:30:00Z","v":22147,"vw":5.434446},{"c":5.445,"h":5.445,"l":5.43,"n":94,"o":5.435,"t":"2026-10-21T18:35:00Z","v":8312,"vw":5.431827},{"c":5.44,"h":5.4491,"l":5.44,"n":33,"o":5.4439,"t":"2026-10-21T18:40:00Z","v":2032,"vw":5.446715},{"c":5.415,"h":5.45,"l":5.415,"n":112,"o":5.45,"t":"2026-10-21T18:45:00Z","v":9091,"vw":5.431047},{"c":5.41,"h":5.415,"l":5.405,"n":51,"o":5.415,"t":"2026-10-21T18:50:00Z","v":3568,"vw":5.407342},{"c":5.415,"h":5.415,"l":5.4,"n":160,"o":5.41,"t":"2026-10-21T18:55:00Z","v":18186,"vw":5.404877},{"c":5.415,"h":5.418,"l":5.405,"n":103,"o":5.41,"t":"2026-10-21T19:00:00Z","v":8635,"vw":5.410403},{"c":5.42,"h":5.4299,"l":5.415,"n":87,"o":5.415,"t":"2026-10-21T19:05:00Z","v":6558,"vw":5.420236},{"c":5.415,"h":5.4188,"l":5.405,"n":67,"o":5.41,"t":"2026-10-21T19:10:00Z","v":6225,"vw":5.410909},{"c":5.42,"h":5.42,"l":5.415,"n":94,"o":5.42,"t":"2026-10-21T19:15:00Z","v":6528,"vw":5.417247},{"c":5.415,"h":5.42,"l":5.415,"n":54,"o":5.42,"t":"2026-10-21T19:20:00Z","v":2629,"vw":5.416238},{"c":5.42,"h":5.42,"l":5.415,"n":128,"o":5.42,"t":"2026-10-21T19:25:00Z","v":6286,"vw":5.4176},{"c":5.425,"h":5.425,"l":5.41,"n":141,"o":5.42,"t":"2026-10-21T19:30:00Z","v":6515,"vw":5.418436},{"c":5.435,"h":5.44,"l":5.43,"n":45,"o":5.43,"t":"2026-10-21T19:35:00Z","v":4771,"vw":5.432051},{"c":5.425,"h":5.435,"l":5.425,"n":125,"o":5.435,"t":"2026-10-21T19:40:00Z","v":13770,"vw":5.429597},{"c":5.425,"h":5.43,"l":5.425,"n":141,"o":5.425,"t":"2026-10-21T19:45:00Z","v":10460,"vw":5.425175},{"c":5.43,"h":5.44,"l":5.43,"n":194,"o":5.43,"t":"2026-10-21T19:50:00Z","v":23190,"vw":5.43365},{"c":5.445,"h":5.45,"l":5.42,"n":908,"o":5.435,"t":"2026-10-21T19:55:00Z","v":133957,"vw":5.432236},{"c":5.45,"h":5.45,"l":5.45,"n":32,"o":5.45,"t":"2026-10-21T20:00:00Z","v":66742,"vw":5.45},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T20:45:00Z","v":200,"vw":5.46},{"c":5.42,"h":5.4726,"l":5.36,"n":10,"o":5.4726,"t":"2026-10-22T08:00:00Z","v":1983,"vw":5.440589},{"c":5.33,"h":5.36,"l":5.29,"n":5,"o":5.36,"t":"2026-10-22T09:40:00Z","v":901,"vw":5.316286},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-22T11:00:00Z","v":100,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-22T11:50:00Z","v":100,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T12:45:00Z","v":180,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T13:00:00Z","v":200,"vw":5.36},{"c":5.41,"h":5.47,"l":5.32,"n":107,"o":5.32,"t":"2026-10-22T13:30:00Z","v":30258,"vw":5.387912},{"c":5.39,"h":5.435,"l":5.39,"n":50,"o":5.43,"t":"2026-10-22T13:35:00Z","v":20163,"vw":5.427171},{"c":5.42,"h":5.43,"l":5.39,"n":61,"o":5.39,"t":"2026-10-22T13:40:00Z","v":5157,"vw":5.417532},{"c":5.43,"h":5.44,"l":5.42,"n":43,"o":5.43,"t":"2026-10-22T13:45:00Z","v":4846,"vw":5.430576},{"c":5.4497,"h":5.45,"l":5.44,"n":27,"o":5.45,"t":"2026-10-22T13:50:00Z","v":6386,"vw":5.449056},{"c":5.44,"h":5.44,"l":5.42,"n":112,"o":5.43,"t":"2026-10-22T13:55:00Z","v":9006,"vw":5.431465},{"c":5.47,"h":5.475,"l":5.445,"n":59,"o":5.445,"t":"2026-10-22T14:00:00Z","v":3253,"vw":5.458664},{"c":5.445,"h":5.465,"l":5.445,"n":72,"o":5.45,"t":"2026-10-22T14:05:00Z","v":14146,"vw":5.454714},{"c":5.445,"h":5.455,"l":5.44,"n":78,"o":5.45,"t":"2026-10-22T14:10:00Z","v":9170,"vw":5.446335},{"c":5.455,"h":5.46,"l":5.44,"n":66,"o":5.445,"t":"2026-10-22T14:15:00Z","v":3817,"vw":5.449193},{"c":5.44,"h":5.45,"l":5.44,"n":52,"o":5.45,"t":"2026-10-22T14:20:00Z","v":3223,"vw":5.44268},{"c":5.42,"h":5.445,"l":5.415,"n":52,"o":5.445,"t":"2026-10-22T14:25:00Z","v":26106,"vw":5.421274},{"c":5.415,"h":5.425,"l":5.415,"n":129,"o":5.42,"t":"2026-10-22T14:30:00Z","v":8691,"vw":5.419776},{"c":5.4299,"h":5.43,"l":5.395,"n":169,"o":5.4088,"t":"2026-10-22T14:35:00Z","v":45052,"vw":5.404314},{"c":5.45,"h":5.455,"l":5.43,"n":129,"o":5.43,"t":"2026-10-22T14:40:00Z","v":13779,"vw":5.444329},{"c":5.44,"h":5.45,"l":5.44,"n":32,"o":5.45,"t":"2026-10-22T14:45:00Z","v":2235,"vw":5.446626},{"c":5.45,"h":5.4609,"l":5.435,"n":127,"o":5.445,"t":"2026-10-22T14:50:00Z","v":26054,"vw":5.448085},{"c":5.435,"h":5.4555,"l":5.435,"n":45,"o":5.455,"t":"2026-10-22T14:55:00Z","v":5868,"vw":5.448244},{"c":5.435,"h":5.445,"l":5.435,"n":67,"o":5.435,"t":"2026-10-22T15:00:00Z","v":4701,"vw":5.439041},{"c":5.435,"h":5.44,"l":5.425,"n":85,"o":5.435,"t":"2026-10-22T15:05:00Z","v":17590,"vw":5.430106},{"c":5.42,"h":5.435,"l":5.42,"n":100,"o":5.43,"t":"2026-10-22T15:10:00Z","v":22009,"vw":5.425359},{"c":5.425,"h":5.43,"l":5.415,"n":76,"o":5.415,"t":"2026-10-22T15:15:00Z","v":11353,"vw":5.422011},{"c":5.435,"h":5.435,"l":5.42,"n":36,"o":5.43,"t":"2026-10-22T15:20:00Z","v":2980,"vw":5.428656},{"c":5.42,"h":5.435,"l":5.42,"n":58,"o":5.435,"t":"2026-10-22T15:25:00Z","v":4743,"vw":5.428479},{"c":5.43,"h":5.43,"l":5.425,"n":43,"o":5.425,"t":"2026-10-22T15:30:00Z","v":2549,"vw":5.428974},{"c":5.435,"h":5.44,"l":5.42,"n":133,"o":5.43,"t":"2026-10-22T15:35:00Z","v":13203,"vw":5.424296},{"c":5.425,"h":5.431,"l":5.4213,"n":47,"o":5.431,"t":"2026-10-22T15:40:00Z","v":6281,"vw":5.428389},{"c":5.4391,"h":5.4391,"l":5.425,"n":62,"o":5.4295,"t":"2026-10-22T15:45:00Z","v":6947,"vw":5.432441},{"c":5.47,"h":5.47,"l":5.44,"n":162,"o":5.44,"t":"2026-10-22T15:50:00Z","v":15097,"vw":5.455788},{"c":5.475,"h":5.475,"l":5.465,"n":58,"o":5.465,"t":"2026-10-22T15:55:00Z","v":5089,"vw":5.470127},{"c":5.47,"h":5.48,"l":5.47,"n":45,"o":5.475,"t":"2026-10-22T16:00:00Z","v":3597,"vw":5.47255},{"c":5.48,"h":5.48,"l":5.47,"n":40,"o":5.475,"t":"2026-10-22T16:05:00Z","v":2360,"vw":5.474336},{"c":5.465,"h":5.4796,"l":5.465,"n":68,"o":5.475,"t":"2026-10-22T16:10:00Z","v":10187,"vw":5.47424},{"c":5.475,"h":5.4788,"l":5.4698,"n":37,"o":5.4698,"t":"2026-10-22T16:15:00Z","v":9471,"vw":5.472132},{"c":5.475,"h":5.475,"l":5.475,"n":34,"o":5.475,"t":"2026-10-22T16:20:00Z","v":2403,"vw":5.475},{"c":5.475,"h":5.48,"l":5.465,"n":110,"o":5.475,"t":"2026-10-22T16:25:00Z","v":25826,"vw":5.470796},{"c":5.475,"h":5.48,"l":5.475,"n":27,"o":5.4799,"t":"2026-10-22T16:30:00Z","v":3817,"vw":5.478116},{"c":5.475,"h":5.49,"l":5.47,"n":153,"o":5.475,"t":"2026-10-22T16:35:00Z","v":40489,"vw":5.477129},{"c":5.46,"h":5.475,"l":5.4589,"n":141,"o":5.4701,"t":"2026-10-22T16:40:00Z","v":62273,"vw":5.464945},{"c":5.465,"h":5.465,"l":5.4599,"n":77,"o":5.461,"t":"2026-10-22T16:45:00Z","v":19079,"vw":5.460784},{"c":5.475,"h":5.4755,"l":5.46,"n":67,"o":5.4689,"t":"2026-10-22T16:50:00Z","v":5991,"vw":5.46381},{"c":5.475,"h":5.475,"l":5.47,"n":39,"o":5.475,"t":"2026-10-22T16:55:00Z","v":3335,"vw":5.474272},{"c":5.4601,"h":5.48,"l":5.46,"n":59,"o":5.48,"t":"2026-10-22T17:00:00Z","v":4930,"vw":5.46952},{"c":5.46,"h":5.465,"l":5.455,"n":56,"o":5.465,"t":"2026-10-22T17:05:00Z","v":19857,"vw":5.461759},{"c":5.465,"h":5.465,"l":5.46,"n":44,"o":5.46,"t":"2026-10-22T17:10:00Z","v":5825,"vw":5.460877},{"c":5.46,"h":5.465,"l":5.455,"n":90,"o":5.465,"t":"2026-10-22T17:15:00Z","v":13215,"vw":5.460022},{"c":5.47,"h":5.475,"l":5.465,"n":51,"o":5.47,"t":"2026-10-22T17:20:00Z","v":10987,"vw":5.468283},{"c":5.465,"h":5.47,"l":5.465,"n":16,"o":5.47,"t":"2026-10-22T17:25:00Z","v":1418,"vw":5.467983},{"c":5.47,"h":5.47,"l":5.465,"n":23,"o":5.465,"t":"2026-10-22T17:30:00Z","v":6334,"vw":5.46569},{"c":5.465,"h":5.47,"l":5.465,"n":44,"o":5.47,"t":"2026-10-22T17:35:00Z","v":2645,"vw":5.466491},{"c":5.47,"h":5.475,"l":5.4601,"n":77,"o":5.465,"t":"2026-10-22T17:40:00Z","v":11808,"vw":5.470636},{"c":5.465,"h":5.465,"l":5.4601,"n":30,"o":5.465,"t":"2026-10-22T17:45:00Z","v":2526,"vw":5.463719},{"c":5.465,"h":5.4699,"l":5.455,"n":92,"o":5.46,"t":"2026-10-22T17:50:00Z","v":14726,"vw":5.462293},{"c":5.47,"h":5.47,"l":5.46,"n":54,"o":5.47,"t":"2026-10-22T17:55:00Z","v":6342,"vw":5.468698},{"c":5.465,"h":5.47,"l":5.45,"n":163,"o":5.47,"t":"2026-10-22T18:00:00Z","v":41806,"vw":5.454647},{"c":5.4685,"h":5.475,"l":5.4601,"n":74,"o":5.465,"t":"2026-10-22T18:05:00Z","v":6664,"vw":5.469543},{"c":5.465,"h":5.465,"l":5.46,"n":11,"o":5.465,"t":"2026-10-22T18:10:00Z","v":2634,"vw":5.464621},{"c":5.465,"h":5.465,"l":5.45,"n":88,"o":5.465,"t":"2026-10-22T18:15:00Z","v":69974,"vw":5.453072},{"c":5.4512,"h":5.465,"l":5.4512,"n":50,"o":5.465,"t":"2026-10-22T18:20:00Z","v":11506,"vw":5.461833},{"c":5.445,"h":5.45,"l":5.44,"n":27,"o":5.45,"t":"2026-10-22T18:25:00Z","v":6061,"vw":5.449655},{"c":5.435,"h":5.45,"l":5.435,"n":57,"o":5.44,"t":"2026-10-22T18:30:00Z","v":6453,"vw":5.439099},{"c":5.445,"h":5.445,"l":5.44,"n":42,"o":5.44,"t":"2026-10-22T18:35:00Z","v":4971,"vw":5.441258},{"c":5.445,"h":5.45,"l":5.445,"n":61,"o":5.45,"t":"2026-10-22T18:40:00Z","v":3525,"vw":5.446515},{"c":5.455,"h":5.46,"l":5.45,"n":80,"o":5.45,"t":"2026-10-22T18:45:00Z","v":13745,"vw":5.453468},{"c":5.455,"h":5.455,"l":5.45,"n":61,"o":5.45,"t":"2026-10-22T18:50:00Z","v":13590,"vw":5.450826},{"c":5.445,"h":5.45,"l":5.445,"n":56,"o":5.45,"t":"2026-10-22T18:55:00Z","v":5657,"vw":5.449885},{"c":5.435,"h":5.4411,"l":5.43,"n":32,"o":5.4411,"t":"2026-10-22T19:00:00Z","v":4861,"vw":5.435182},{"c":5.455,"h":5.46,"l":5.44,"n":120,"o":5.44,"t":"2026-10-22T19:05:00Z","v":20556,"vw":5.451238},{"c":5.445,"h":5.45,"l":5.42,"n":160,"o":5.45,"t":"2026-10-22T19:10:00Z","v":59157,"vw":5.431875},{"c":5.445,"h":5.445,"l":5.44,"n":25,"o":5.44,"t":"2026-10-22T19:15:00Z","v":1283,"vw":5.443213},{"c":5.445,"h":5.445,"l":5.44,"n":82,"o":5.445,"t":"2026-10-22T19:20:00Z","v":17667,"vw":5.443002},{"c":5.45,"h":5.46,"l":5.445,"n":145,"o":5.45,"t":"2026-10-22T19:25:00Z","v":19200,"vw":5.453008},{"c":5.4412,"h":5.455,"l":5.4412,"n":130,"o":5.45,"t":"2026-10-22T19:30:00Z","v":15675,"vw":5.451583},{"c":5.43,"h":5.44,"l":5.43,"n":59,"o":5.44,"t":"2026-10-22T19:35:00Z","v":6819,"vw":5.435003},{"c":5.425,"h":5.43,"l":5.42,"n":111,"o":5.43,"t":"2026-10-22T19:40:00Z","v":13315,"vw":5.42684},{"c":5.425,"h":5.43,"l":5.415,"n":140,"o":5.43,"t":"2026-10-22T19:45:00Z","v":29572,"vw":5.42095},{"c":5.43,"h":5.435,"l":5.43,"n":147,"o":5.43,"t":"2026-10-22T19:50:00Z","v":33761,"vw":5.432872},{"c":5.47,"h":5.47,"l":5.41,"n":1179,"o":5.435,"t":"2026-10-22T19:55:00Z","v":296733,"vw":5.441379},{"c":5.46,"h":5.47,"l":5.46,"n":14,"o":5.47,"t":"2026-10-22T20:00:00Z","v":73302,"vw":5.469932},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-22T20:40:00Z","v":200,"vw":5.49},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T22:50:00Z","v":700,"vw":5.41},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-22T23:50:00Z","v":100,"vw":5.49},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-22T23:55:00Z","v":100,"vw":5.42}],"history":[{"c":33.3,"h":33.61,"l":32.45,"n":10924,"o":32.9,"t":"2024-10-21T04:00:00Z","v":1163845,"vw":33.31519},{"c":34.31,"h":34.59,"l":33.42,"n":28024,"o":33.8,"t":"2024-10-22T04:00:00Z","v":2621346,"vw":33.990858},{"c":33.85,"h":34.86,"l":33.715,"n":20357,"o":34.59,"t":"2024-10-23T04:00:00Z","v":2280928,"vw":34.195054},{"c":33.46,"h":34.16,"l":33.05,"n":10280,"o":33.93,"t":"2024-10-24T04:00:00Z","v":862485,"vw":33.411107},{"c":34.82,"h":35.02,"l":33.3,"n":25096,"o":33.3,"t":"2024-10-25T04:00:00Z","v":2229427,"vw":34.765031},{"c":34.98,"h":34.98,"l":34.14,"n":10012,"o":34.61,"t":"2024-10-28T04:00:00Z","v":759192,"vw":34.734105},{"c":34.12,"h":35.23,"l":34.07,"n":16578,"o":35,"t":"2024-10-29T04:00:00Z","v":1215829,"vw":34.387499},{"c":33.64,"h":33.93,"l":32.28,"n":11557,"o":33.53,"t":"2024-10-30T04:00:00Z","v":975448,"vw":33.403294},{"c":32.81,"h":33.5,"l":32.54,"n":14120,"o":33.47,"t":"2024-10-31T04:00:00Z","v":1040638,"vw":32.865476},{"c":32.58,"h":33.41,"l":32.45,"n":14138,"o":33.01,"t":"2024-11-01T04:00:00Z","v":971755,"vw":32.779031},{"c":32.94,"h":33.4,"l":32.62,"n":10219,"o":32.72,"t":"2024-11-04T05:00:00Z","v":684462,"vw":32.946632},{"c":33.64,"h":34.14,"l":33.41,"n":9451,"o":33.9,"t":"2024-11-05T05:00:00Z","v":563377,"vw":33.717848},{"c":32.35,"h":32.74,"l":31.82,"n":12823,"o":32.45,"t":"2024-11-06T05:00:00Z","v":906115,"vw":32.316212},{"c":33.08,"h":33.525,"l":32.61,"n":14136,"o":33.2,"t":"2024-11-07T05:00:00Z","v":875281,"vw":33.06954},{"c":31.2,"h":31.92,"l":30.61,"n":23946,"o":31.86,"t":"2024-11-08T05:00:00Z","v":1945934,"vw":31.040669},{"c":32.59,"h":32.65,"l":31.77,"n":14078,"o":32.4,"t":"2024-11-11T05:00:00Z","v":1045261,"vw":32.337163},{"c":30.69,"h":31.82,"l":30.67,"n":17451,"o":31.76,"t":"2024-11-12T05:00:00Z","v":1381764,"vw":30.891373},{"c":30.36,"h":31.19,"l":30.31,"n":14452,"o":31.19,"t":"2024-11-13T05:00:00Z","v":1234693,"vw":30.49651},{"c":29.37,"h":29.99,"l":29.15,"n":14721,"o":29.76,"t":"2024-11-14T05:00:00Z","v":1478202,"vw":29.427106},{"c":30.74,"h":30.97,"l":29.35,"n":13694,"o":29.61,"t":"2024-11-15T05:00:00Z","v":1249111,"vw":30.543013},{"c":32.27,"h":32.47,"l":30.79,"n":22863,"o":30.99,"t":"2024-11-18T05:00:00Z","v":1911010,"vw":32.134311},{"c":32.365,"h":32.66,"l":31.72,"n":12964,"o":32,"t":"2024-11-19T05:00:00Z","v":832623,"vw":32.350997},{"c":35.25,"h":35.44,"l":33.55,"n":20926,"o":34.19,"t":"2024-11-20T05:00:00Z","v":1987455,"vw":34.879016},{"c":35.21,"h":35.35,"l":34.8,"n":14494,"o":35.25,"t":"2024-11-21T05:00:00Z","v":1263535,"vw":35.162525},{"c":34.53,"h":34.9,"l":33.635,"n":22924,"o":34.59,"t":"2024-11-22T05:00:00Z","v":2099752,"vw":34.337047},{"c":33.85,"h":34.53,"l":33.66,"n":28991,"o":34.09,"t":"2024-11-25T05:00:00Z","v":2257316,"vw":33.916481},{"c":35.68,"h":35.7999,"l":33,"n":21350,"o":33.7,"t":"2024-11-26T05:00:00Z","v":1953979,"vw":35.137818},{"c":37.88,"h":37.96,"l":36.19,"n":17326,"o":36.2,"t":"2024-11-27T05:00:00Z","v":1645711,"vw":37.525455},{"c":38.11,"h":38.69,"l":37.02,"n":11704,"o":37.5,"t":"2024-11-29T05:00:00Z","v":989551,"vw":38.132632},{"c":36.18,"h":38,"l":35.91,"n":21554,"o":38,"t":"2024-12-02T05:00:00Z","v":2122619,"vw":36.397808},{"c":35.97,"h":36.88,"l":35.8461,"n":12426,"o":36.1,"t":"2024-12-03T05:00:00Z","v":1488809,"vw":36.271584},{"c":36.44,"h":36.53,"l":35.26,"n":17926,"o":36.05,"t":"2024-12-04T05:00:00Z","v":2271916,"vw":36.05534},{"c":36.04,"h":36.54,"l":35.585,"n":10231,"o":36.5,"t":"2024-12-05T05:00:00Z","v":1581733,"vw":36.061118},{"c":36.83,"h":37.46,"l":36.5,"n":10657,"o":36.74,"t":"2024-12-06T05:00:00Z","v":860443,"vw":36.901664},{"c":38.94,"h":40.3109,"l":38.745,"n":22078,"o":38.8,"t":"2024-12-09T05:00:00Z","v":2829422,"vw":39.531415},{"c":38.07,"h":38.81,"l":37.5,"n":13262,"o":37.59,"t":"2024-12-10T05:00:00Z","v":1423139,"vw":38.233642},{"c":38.18,"h":38.49,"l":37.85,"n":10328,"o":38,"t":"2024-12-11T05:00:00Z","v":1381498,"vw":38.172437},{"c":37.59,"h":38.37,"l":37.55,"n":10298,"o":38.17,"t":"2024-12-12T05:00:00Z","v":887593,"vw":37.762649},{"c":38.85,"h":38.86,"l":37.85,"n":13501,"o":38.19,"t":"2024-12-13T05:00:00Z","v":1640810,"vw":38.569173},{"c":38.3,"h":40.06,"l":37.975,"n":20972,"o":39,"t":"2024-12-16T05:00:00Z","v":2189341,"vw":38.670405},{"c":39.79,"h":40.23,"l":38.655,"n":23450,"o":38.93,"t":"2024-12-17T05:00:00Z","v":2343417,"vw":39.777234},{"c":37.66,"h":39.6793,"l":37.47,"n":18373,"o":39.37,"t":"2024-12-18T05:00:00Z","v":1352914,"vw":38.483582},{"c":37.91,"h":38.73,"l":37.85,"n":18101,"o":38.26,"t":"2024-12-19T05:00:00Z","v":1466324,"vw":38.205828},{"c":38.25,"h":39.4,"l":37.18,"n":16007,"o":37.66,"t":"2024-12-20T05:00:00Z","v":1820548,"vw":38.557284},{"c":38.2,"h":38.9,"l":37.79,"n":11074,"o":38.6,"t":"2024-12-23T05:00:00Z","v":722471,"vw":38.201585},{"c":38,"h":38.63,"l":37.81,"n":5273,"o":38.39,"t":"2024-12-24T05:00:00Z","v":337948,"vw":38.070952},{"c":38.24,"h":38.32,"l":37.66,"n":7047,"o":37.98,"t":"2024-12-26T05:00:00Z","v":436133,"vw":38.082051},{"c":38.18,"h":38.531,"l":37.84,"n":9687,"o":38.14,"t":"2024-12-27T05:00:00Z","v":652483,"vw":38.260035},{"c":37.72,"h":38.18,"l":37.39,"n":13521,"o":38,"t":"2024-12-30T05:00:00Z","v":1075417,"vw":37.691489},{"c":38.38,"h":38.83,"l":37.8,"n":10012,"o":38.09,"t":"2024-12-31T05:00:00Z","v":771013,"vw":38.502671},{"c":38.69,"h":38.81,"l":37.882,"n":9852,"o":38.268,"t":"2025-01-02T05:00:00Z","v":648510,"vw":38.48514},{"c":38.67,"h":39.35,"l":38.27,"n":12071,"o":39,"t":"2025-01-03T05:00:00Z","v":712190,"vw":38.640216},{"c":36.52,"h":39.54,"l":36.43,"n":14073,"o":39.07,"t":"2025-01-06T05:00:00Z","v":1105175,"vw":37.112885},{"c":36.83,"h":37,"l":36.24,"n":14043,"o":36.47,"t":"2025-01-07T05:00:00Z","v":818730,"vw":36.677806},{"c":37.51,"h":37.56,"l":36.17,"n":11541,"o":36.5,"t":"2025-01-08T05:00:00Z","v":791657,"vw":37.201372},{"c":36.09,"h":37.805,"l":36.01,"n":14367,"o":37.22,"t":"2025-01-10T05:00:00Z","v":807622,"vw":36.482635},{"c":36.09,"h":36.25,"l":35.34,"n":13032,"o":36,"t":"2025-01-13T05:00:00Z","v":905874,"vw":36.002969},{"c":36.65,"h":37.21,"l":36.45,"n":12244,"o":36.98,"t":"2025-01-14T05:00:00Z","v":901871,"vw":36.796115},{"c":36.58,"h":37.38,"l":36.525,"n":11751,"o":36.82,"t":"2025-01-15T05:00:00Z","v":752086,"vw":36.812884},{"c":37.04,"h":37.23,"l":36.6,"n":16351,"o":36.6,"t":"2025-01-16T05:00:00Z","v":1226902,"vw":36.968783},{"c":38.37,"h":38.5,"l":37,"n":17454,"o":37.2,"t":"2025-01-17T05:00:00Z","v":1496689,"vw":38.103221},{"c":38.98,"h":39.04,"l":38.04,"n":15804,"o":38.42,"t":"2025-01-21T05:00:00Z","v":1410117,"vw":38.82641},{"c":39.48,"h":39.82,"l":38.74,"n":13545,"o":38.98,"t":"2025-01-22T05:00:00Z","v":802206,"vw":39.295144},{"c":37.99,"h":39.66,"l":37.66,"n":15391,"o":39.5,"t":"2025-01-23T05:00:00Z","v":930753,"vw":38.170603},{"c":39.93,"h":40.14,"l":38.23,"n":18299,"o":38.99,"t":"2025-01-24T05:00:00Z","v":1234694,"vw":39.620101},{"c":40.96,"h":41.3,"l":39.02,"n":24729,"o":39.27,"t":"2025-01-27T05:00:00Z","v":1691957,"vw":40.665012},{"c":41.54,"h":41.57,"l":39.74,"n":13890,"o":41.3,"t":"2025-01-28T05:00:00Z","v":856103,"vw":40.655481},{"c":40.96,"h":41.99,"l":40.56,"n":13814,"o":41.6,"t":"2025-01-29T05:00:00Z","v":776037,"vw":41.187177},{"c":42.19,"h":43.2,"l":41.3199,"n":15973,"o":41.44,"t":"2025-01-30T05:00:00Z","v":1144792,"vw":42.498385},{"c":39.9,"h":42.38,"l":39.52,"n":16472,"o":42.21,"t":"2025-01-31T05:00:00Z","v":1043495,"vw":40.345544},{"c":39.95,"h":41.02,"l":38.2344,"n":15466,"o":38.94,"t":"2025-02-03T05:00:00Z","v":1097206,"vw":40.025122},{"c":40.98,"h":41.5499,"l":40.4,"n":13292,"o":40.71,"t":"2025-02-04T05:00:00Z","v":862505,"vw":40.906409},{"c":40.1,"h":41.0685,"l":39.56,"n":13176,"o":40.85,"t":"2025-02-05T05:00:00Z","v":1034369,"vw":40.02477},{"c":42.49,"h":42.52,"l":40.4,"n":16509,"o":40.99,"t":"2025-02-06T05:00:00Z","v":1191604,"vw":41.953315},{"c":42.98,"h":44,"l":42.27,"n":19775,"o":43.2,"t":"2025-02-07T05:00:00Z","v":1199104,"vw":43.05462},{"c":43.33,"h":43.83,"l":42.63,"n":20397,"o":43.25,"t":"2025-02-10T05:00:00Z","v":1525700,"vw":43.260483},{"c":41.17,"h":43,"l":41.09,"n":21462,"o":42.95,"t":"2025-02-11T05:00:00Z","v":1659775,"vw":41.626925},{"c":43,"h":43.2,"l":40.52,"n":19540,"o":41.23,"t":"2025-02-12T05:00:00Z","v":1281573,"vw":42.602858},{"c":44.01,"h":44.46,"l":42.3554,"n":21902,"o":42.82,"t":"2025-02-13T05:00:00Z","v":2396375,"vw":43.702887},{"c":44.26,"h":46.25,"l":43.76,"n":22977,"o":45,"t":"2025-02-14T05:00:00Z","v":1934514,"vw":44.710889},{"c":45.29,"h":45.45,"l":43.32,"n":21616,"o":45,"t":"2025-02-18T05:00:00Z","v":1806539,"vw":44.936383},{"c":44.04,"h":45.25,"l":43.27,"n":17399,"o":45.25,"t":"2025-02-19T05:00:00Z","v":1504903,"vw":43.831683},{"c":42.42,"h":45.9,"l":41.85,"n":20759,"o":45.28,"t":"2025-02-20T05:00:00Z","v":1502149,"vw":43.185782},{"c":41.94,"h":43.27,"l":41.3,"n":18160,"o":43.01,"t":"2025-02-21T05:00:00Z","v":1354584,"vw":42.172908},{"c":40.45,"h":41.97,"l":39.25,"n":19048,"o":41.82,"t":"2025-02-24T05:00:00Z","v":2028572,"vw":40.424057},{"c":40.14,"h":41.05,"l":39.78,"n":13441,"o":40.5,"t":"2025-02-25T05:00:00Z","v":1297362,"vw":40.200852},{"c":42.04,"h":42.5,"l":40.81,"n":16174,"o":41.5,"t":"2025-02-26T05:00:00Z","v":1313149,"vw":41.935389},{"c":41.4,"h":42.49,"l":41.02,"n":16228,"o":42.04,"t":"2025-02-27T05:00:00Z","v":879304,"vw":41.699604},{"c":40.08,"h":40.48,"l":39.42,"n":20068,"o":39.93,"t":"2025-02-28T05:00:00Z","v":1899125,"vw":39.946823},{"c":39.18,"h":41.065,"l":39.075,"n":17019,"o":40.65,"t":"2025-03-03T05:00:00Z","v":1116145,"vw":39.937568},{"c":39.68,"h":40.2248,"l":38.3,"n":17346,"o":38.88,"t":"2025-03-04T05:00:00Z","v":1005800,"vw":39.30475},{"c":43.42,"h":43.49,"l":40.99,"n":17610,"o":41,"t":"2025-03-05T05:00:00Z","v":1478817,"vw":42.646055},{"c":41.37,"h":43.98,"l":41.11,"n":13299,"o":42.95,"t":"2025-03-06T05:00:00Z","v":1126356,"vw":41.969475},{"c":40.52,"h":41.79,"l":39.78,"n":15063,"o":41.09,"t":"2025-03-07T05:00:00Z","v":1290070,"vw":40.685247},{"c":38.42,"h":39.855,"l":37.68,"n":21879,"o":39.19,"t":"2025-03-10T04:00:00Z","v":1743049,"vw":38.547209},{"c":40.75,"h":41.4,"l":38.99,"n":20611,"o":39,"t":"2025-03-11T04:00:00Z","v":1228188,"vw":40.556902},{"c":40.43,"h":41.54,"l":39.11,"n":16291,"o":40.74,"t":"2025-03-12T04:00:00Z","v":1232336,"vw":40.183553},{"c":39.97,"h":40.42,"l":39.29,"n":13907,"o":40.2,"t":"2025-03-13T04:00:00Z","v":1534733,"vw":39.975002},{"c":43.19,"h":43.7763,"l":42.02,"n":18186,"o":43.12,"t":"2025-03-14T04:00:00Z","v":1783325,"vw":42.86569},{"c":47.13,"h":48.5,"l":43.74,"n":39410,"o":45.85,"t":"2025-03-17T04:00:00Z","v":4222884,"vw":46.885018},{"c":46.69,"h":48.07,"l":46.1,"n":20125,"o":47.65,"t":"2025-03-18T04:00:00Z","v":1770696,"vw":46.844098},{"c":47.66,"h":48.81,"l":45.87,"n":26251,"o":47.55,"t":"2025-03-19T04:00:00Z","v":1917957,"vw":47.839908},{"c":46.02,"h":46.4908,"l":45.1001,"n":21490,"o":45.98,"t":"2025-03-20T04:00:00Z","v":1877183,"vw":45.992018},{"c":44.89,"h":45.88,"l":43.3,"n":23874,"o":45.88,"t":"2025-03-21T04:00:00Z","v":2008347,"vw":44.585171},{"c":44.45,"h":45.18,"l":43.36,"n":19352,"o":44.89,"t":"2025-03-24T04:00:00Z","v":1609818,"vw":44.250726},{"c":44.23,"h":46.02,"l":43.6,"n":26331,"o":43.61,"t":"2025-03-25T04:00:00Z","v":5775920,"vw":44.514367},{"c":46.37,"h":47.61,"l":44.05,"n":50375,"o":44.23,"t":"2025-03-26T04:00:00Z","v":8469969,"vw":46.059153},{"c":48.12,"h":48.94,"l":46.03,"n":41195,"o":46.37,"t":"2025-03-27T04:00:00Z","v":3912331,"vw":48.133109},{"c":45.43,"h":47.66,"l":44.8,"n":18076,"o":47.05,"t":"2025-03-28T04:00:00Z","v":1635040,"vw":45.658268},{"c":44.91,"h":45.4,"l":43.8,"n":16203,"o":44.425,"t":"2025-03-31T04:00:00Z","v":1413209,"vw":44.812982},{"c":44.29,"h":45.62,"l":44.28,"n":12546,"o":44.87,"t":"2025-04-01T04:00:00Z","v":1153611,"vw":44.620098},{"c":45.87,"h":46.13,"l":44.16,"n":17154,"o":44.62,"t":"2025-04-02T04:00:00Z","v":1558494,"vw":45.536363},{"c":43.48,"h":44.45,"l":43.17,"n":15909,"o":44.04,"t":"2025-04-03T04:00:00Z","v":1913263,"vw":43.678662},{"c":38.25,"h":40.51,"l":36.82,"n":37505,"o":40.41,"t":"2025-04-04T04:00:00Z","v":3222803,"vw":38.568713},{"c":36.08,"h":39.425,"l":35.15,"n":38903,"o":35.76,"t":"2025-04-07T04:00:00Z","v":3190023,"vw":36.350882},{"c":35.86,"h":39.69,"l":35.22,"n":36808,"o":38.7,"t":"2025-04-08T04:00:00Z","v":3121711,"vw":37.034431},{"c":36.79,"h":37.75,"l":34,"n":43837,"o":35.09,"t":"2025-04-09T04:00:00Z","v":3808822,"vw":35.786212},{"c":36.73,"h":38.6992,"l":36.5,"n":42401,"o":37.87,"t":"2025-04-10T04:00:00Z","v":3569203,"vw":37.636663},{"c":36.37,"h":37.55,"l":34.835,"n":40116,"o":37.54,"t":"2025-04-11T04:00:00Z","v":3872268,"vw":36.218072},{"c":38.63,"h":40.99,"l":38.5,"n":27028,"o":38.5,"t":"2025-04-14T04:00:00Z","v":4619125,"vw":39.088646},{"c":38.77,"h":39.285,"l":38.48,"n":22114,"o":38.6,"t":"2025-04-15T04:00:00Z","v":2949834,"vw":38.873223},{"c":36.54,"h":38.32,"l":36.29,"n":21419,"o":38.06,"t":"2025-04-16T04:00:00Z","v":3585482,"vw":37.370991},{"c":35.33,"h":38.26,"l":35.28,"n":16904,"o":37.6,"t":"2025-04-17T04:00:00Z","v":1393381,"vw":36.14719},{"c":35.49,"h":36.09,"l":34.92,"n":15589,"o":35.54,"t":"2025-04-21T04:00:00Z","v":1423235,"vw":35.462121},{"c":37.93,"h":38.35,"l":35.79,"n":22479,"o":35.9,"t":"2025-04-22T04:00:00Z","v":2513038,"vw":37.470443},{"c":39.22,"h":39.79,"l":38.05,"n":23539,"o":38.1,"t":"2025-04-23T04:00:00Z","v":1885605,"vw":39.116507},{"c":41.12,"h":41.395,"l":38.755,"n":15834,"o":39,"t":"2025-04-24T04:00:00Z","v":1488586,"vw":40.354798},{"c":40.93,"h":41.69,"l":39.95,"n":18220,"o":40.87,"t":"2025-04-25T04:00:00Z","v":1495085,"vw":40.803175},{"c":40.49,"h":40.805,"l":39.9,"n":13450,"o":40.04,"t":"2025-04-28T04:00:00Z","v":1601779,"vw":40.313988},{"c":40.54,"h":40.91,"l":40,"n":10556,"o":40.5,"t":"2025-04-29T04:00:00Z","v":1045160,"vw":40.431043},{"c":41.03,"h":41.135,"l":39.6601,"n":11963,"o":40.01,"t":"2025-04-30T04:00:00Z","v":1116231,"vw":40.74142},{"c":40.37,"h":42.06,"l":40.35,"n":10679,"o":41.04,"t":"2025-05-01T04:00:00Z","v":656855,"vw":41.120103},{"c":43.02,"h":43.44,"l":41.35,"n":14489,"o":41.98,"t":"2025-05-02T04:00:00Z","v":1165827,"vw":42.701618},{"c":42.78,"h":43.205,"l":41.63,"n":14762,"o":42.12,"t":"2025-05-05T04:00:00Z","v":1031069,"vw":42.465354},{"c":43.98,"h":44.28,"l":42.39,"n":18580,"o":42.78,"t":"2025-05-06T04:00:00Z","v":1716314,"vw":43.71967},{"c":42.64,"h":44.2,"l":42.19,"n":20984,"o":44.2,"t":"2025-05-07T04:00:00Z","v":1473974,"vw":43.063441},{"c":43,"h":43.47,"l":42.01,"n":11087,"o":43.44,"t":"2025-05-08T04:00:00Z","v":723326,"vw":42.819059},{"c":42.56,"h":43.91,"l":41.9266,"n":9278,"o":43.01,"t":"2025-05-09T04:00:00Z","v":802414,"vw":42.530462},{"c":45.45,"h":46.2,"l":44.48,"n":22255,"o":44.95,"t":"2025-05-12T04:00:00Z","v":1458128,"vw":45.435537},{"c":46.05,"h":46.88,"l":44.76,"n":18585,"o":44.97,"t":"2025-05-13T04:00:00Z","v":1310480,"vw":46.121683},{"c":45.08,"h":47,"l":44.65,"n":30402,"o":47,"t":"2025-05-14T04:00:00Z","v":2649048,"vw":45.618606},{"c":44.21,"h":44.86,"l":43.32,"n":14643,"o":44.68,"t":"2025-05-15T04:00:00Z","v":1226055,"vw":44.187942},{"c":44.27,"h":45.08,"l":43.97,"n":17242,"o":44.17,"t":"2025-05-16T04:00:00Z","v":1408367,"vw":44.402094},{"c":43.95,"h":44.58,"l":42.73,"n":25248,"o":43.75,"t":"2025-05-19T04:00:00Z","v":1933799,"vw":43.793439},{"c":43.49,"h":43.95,"l":41.7,"n":32209,"o":42.53,"t":"2025-05-20T04:00:00Z","v":4367564,"vw":43.13533},{"c":42.51,"h":43.96,"l":42.381,"n":14444,"o":43.49,"t":"2025-05-21T04:00:00Z","v":1181609,"vw":42.926663},{"c":42.96,"h":43.78,"l":41.89,"n":19055,"o":42.15,"t":"2025-05-22T04:00:00Z","v":1679551,"vw":43.141067},{"c":42.52,"h":42.78,"l":42.15,"n":9717,"o":42.19,"t":"2025-05-23T04:00:00Z","v":598054,"vw":42.472395},{"c":42.55,"h":43.01,"l":41.79,"n":15751,"o":42.52,"t":"2025-05-27T04:00:00Z","v":1171749,"vw":42.341828},{"c":42.67,"h":43.17,"l":42.415,"n":15764,"o":43,"t":"2025-05-28T04:00:00Z","v":1456892,"vw":42.841946},{"c":42.44,"h":43.21,"l":41.97,"n":11485,"o":43.2,"t":"2025-05-29T04:00:00Z","v":707844,"vw":42.412896},{"c":41.1,"h":42.28,"l":40.46,"n":22395,"o":42.05,"t":"2025-05-30T04:00:00Z","v":2774822,"vw":41.020248},{"c":40.94,"h":41.19,"l":40.05,"n":11326,"o":40.98,"t":"2025-06-02T04:00:00Z","v":727721,"vw":40.820641},{"c":40.71,"h":41.3,"l":40.062,"n":15010,"o":41.14,"t":"2025-06-03T04:00:00Z","v":1052374,"vw":40.690463},{"c":42.43,"h":42.88,"l":41.055,"n":18589,"o":41.33,"t":"2025-06-04T04:00:00Z","v":1309200,"vw":42.214835},{"c":42.97,"h":43.38,"l":42.16,"n":13658,"o":42.73,"t":"2025-06-05T04:00:00Z","v":955344,"vw":42.949507},{"c":42.295,"h":43.3,"l":41.795,"n":14251,"o":43.3,"t":"2025-06-06T04:00:00Z","v":1079016,"vw":42.15178},{"c":42.69,"h":43.01,"l":42.0604,"n":13334,"o":42.32,"t":"2025-06-09T04:00:00Z","v":732486,"vw":42.697611},{"c":41.9,"h":42.87,"l":41.79,"n":14409,"o":42.2,"t":"2025-06-10T04:00:00Z","v":871505,"vw":42.05686},{"c":41.65,"h":42.815,"l":41.52,"n":20395,"o":42.27,"t":"2025-06-11T04:00:00Z","v":1335245,"vw":42.072901},{"c":42,"h":42.03,"l":40.81,"n":19472,"o":41,"t":"2025-06-12T04:00:00Z","v":1297881,"vw":41.565489},{"c":41.69,"h":42.1,"l":41.1,"n":14265,"o":41.2,"t":"2025-06-13T04:00:00Z","v":2035764,"vw":41.683668},{"c":42.66,"h":43.2,"l":41.5,"n":21333,"o":42.6,"t":"2025-06-16T04:00:00Z","v":1752332,"vw":42.514075},{"c":42.69,"h":43.22,"l":42.34,"n":15828,"o":42.69,"t":"2025-06-17T04:00:00Z","v":837639,"vw":42.687489},{"c":43.06,"h":43.585,"l":42.02,"n":10202,"o":42.455,"t":"2025-06-18T04:00:00Z","v":806748,"vw":43.08605},{"c":42.81,"h":43.75,"l":42.38,"n":11918,"o":43.73,"t":"2025-06-20T04:00:00Z","v":1049395,"vw":42.823061},{"c":43.18,"h":43.61,"l":42.5775,"n":11643,"o":42.93,"t":"2025-06-23T04:00:00Z","v":673868,"vw":43.170895},{"c":45.8,"h":45.9,"l":43.189,"n":24618,"o":43.5,"t":"2025-06-24T04:00:00Z","v":1964362,"vw":44.940527},{"c":45.2,"h":46.18,"l":44.96,"n":17879,"o":45.87,"t":"2025-06-25T04:00:00Z","v":1148797,"vw":45.380876},{"c":44.79,"h":45.57,"l":44.53,"n":9947,"o":45.32,"t":"2025-06-26T04:00:00Z","v":661192,"vw":44.881806},{"c":44.53,"h":44.835,"l":44.14,"n":9460,"o":44.69,"t":"2025-06-27T04:00:00Z","v":601920,"vw":44.446835},{"c":43.36,"h":44.26,"l":42.38,"n":17357,"o":44.26,"t":"2025-06-30T04:00:00Z","v":1529540,"vw":43.166765},{"c":42.99,"h":44.21,"l":42.71,"n":11320,"o":43.16,"t":"2025-07-01T04:00:00Z","v":724722,"vw":43.176037},{"c":42.74,"h":43.49,"l":42.33,"n":17752,"o":43.49,"t":"2025-07-02T04:00:00Z","v":1241729,"vw":42.694182},{"c":43.11,"h":43.6367,"l":42.14,"n":12254,"o":43,"t":"2025-07-03T04:00:00Z","v":1256072,"vw":43.169847},{"c":43.47,"h":44.12,"l":43.09,"n":18807,"o":43.63,"t":"2025-07-07T04:00:00Z","v":1753799,"vw":43.563588},{"c":44.4,"h":45.05,"l":43.91,"n":20413,"o":43.92,"t":"2025-07-08T04:00:00Z","v":1527454,"vw":44.602554},{"c":43.68,"h":44.58,"l":43.31,"n":13511,"o":44.4,"t":"2025-07-09T04:00:00Z","v":1013484,"vw":43.728933},{"c":42.83,"h":44.21,"l":42.02,"n":20132,"o":44.1,"t":"2025-07-10T04:00:00Z","v":1663397,"vw":42.742513},{"c":43.09,"h":43.46,"l":42.25,"n":12159,"o":42.65,"t":"2025-07-11T04:00:00Z","v":802700,"vw":42.972493},{"c":42.5,"h":43.565,"l":42.39,"n":13861,"o":43.4,"t":"2025-07-14T04:00:00Z","v":881126,"vw":42.730633},{"c":42.43,"h":43.045,"l":41.75,"n":21714,"o":42.69,"t":"2025-07-15T04:00:00Z","v":1745053,"vw":42.322447},{"c":41.37,"h":42.11,"l":41.19,"n":18396,"o":42.08,"t":"2025-07-16T04:00:00Z","v":1559727,"vw":41.40675},{"c":42,"h":42.14,"l":41.12,"n":22138,"o":41.17,"t":"2025-07-17T04:00:00Z","v":1867447,"vw":41.770233},{"c":42.28,"h":43.2,"l":41.82,"n":29483,"o":42.28,"t":"2025-07-18T04:00:00Z","v":2318738,"vw":42.386379},{"c":41.98,"h":42.77,"l":41.31,"n":25506,"o":42.23,"t":"2025-07-21T04:00:00Z","v":1942641,"vw":41.801316},{"c":40.5,"h":41.54,"l":39.77,"n":37513,"o":41.32,"t":"2025-07-22T04:00:00Z","v":3966761,"vw":40.391886},{"c":39.93,"h":40.8115,"l":39.8,"n":22632,"o":40.47,"t":"2025-07-23T04:00:00Z","v":1717447,"vw":40.157349},{"c":36.11,"h":39.96,"l":36.06,"n":49467,"o":39.96,"t":"2025-07-24T04:00:00Z","v":6268623,"vw":37.404334},{"c":35.17,"h":36.365,"l":34.58,"n":32235,"o":36.27,"t":"2025-07-25T04:00:00Z","v":2736683,"vw":35.056274},{"c":35.04,"h":35.37,"l":34.15,"n":25789,"o":35,"t":"2025-07-28T04:00:00Z","v":2398516,"vw":34.981049},{"c":35.04,"h":36.085,"l":34.93,"n":23000,"o":35.38,"t":"2025-07-29T04:00:00Z","v":1883896,"vw":35.305493},{"c":34.31,"h":35.345,"l":34.245,"n":19397,"o":35.11,"t":"2025-07-30T04:00:00Z","v":1559997,"vw":34.609748},{"c":34.33,"h":34.49,"l":33.27,"n":25818,"o":34.25,"t":"2025-07-31T04:00:00Z","v":2422152,"vw":34.137172},{"c":33.65,"h":33.82,"l":32.85,"n":28527,"o":33.72,"t":"2025-08-01T04:00:00Z","v":2748091,"vw":33.427418},{"c":33.28,"h":34.26,"l":32.41,"n":36825,"o":34,"t":"2025-08-04T04:00:00Z","v":2840744,"vw":33.019451},{"c":33.05,"h":33.68,"l":32.61,"n":27426,"o":33.365,"t":"2025-08-05T04:00:00Z","v":2590900,"vw":33.172943},{"c":33.36,"h":33.69,"l":32.62,"n":17730,"o":33.21,"t":"2025-08-06T04:00:00Z","v":1314729,"vw":33.337733},{"c":33.6,"h":34.17,"l":33.2429,"n":18771,"o":33.55,"t":"2025-08-07T04:00:00Z","v":1850191,"vw":33.632837},{"c":33.39,"h":33.8,"l":32.47,"n":14502,"o":33.6,"t":"2025-08-08T04:00:00Z","v":1105043,"vw":33.138396},{"c":32.37,"h":33.5,"l":32.26,"n":16869,"o":33.3,"t":"2025-08-11T04:00:00Z","v":1106091,"vw":32.581789},{"c":34.11,"h":34.58,"l":33.4,"n":22855,"o":33.5,"t":"2025-08-12T04:00:00Z","v":1958324,"vw":34.033336},{"c":34.86,"h":34.95,"l":34.1,"n":17381,"o":34.9,"t":"2025-08-13T04:00:00Z","v":1411197,"vw":34.652283},{"c":33.3,"h":34.54,"l":33.22,"n":20873,"o":34.49,"t":"2025-08-14T04:00:00Z","v":1861851,"vw":33.560192},{"c":31.95,"h":32.49,"l":30.56,"n":30699,"o":31.5,"t":"2025-08-15T04:00:00Z","v":2485108,"vw":31.74236},{"c":29.9,"h":31.925,"l":29.65,"n":38417,"o":31.84,"t":"2025-08-18T04:00:00Z","v":4275029,"vw":30.112735},{"c":29.15,"h":30.6,"l":29.1,"n":43213,"o":30.2,"t":"2025-08-19T04:00:00Z","v":5013978,"vw":29.473431},{"c":29.68,"h":29.705,"l":28.46,"n":41999,"o":29.11,"t":"2025-08-20T04:00:00Z","v":3173427,"vw":29.22929},{"c":30.67,"h":31.04,"l":29.545,"n":17289,"o":29.61,"t":"2025-08-21T04:00:00Z","v":1405852,"vw":30.569922},{"c":31.45,"h":31.81,"l":30.78,"n":22977,"o":30.78,"t":"2025-08-22T04:00:00Z","v":1581263,"vw":31.556458},{"c":31.07,"h":32.45,"l":31.06,"n":19645,"o":31.55,"t":"2025-08-25T04:00:00Z","v":1335066,"vw":31.611463},{"c":30.39,"h":31.185,"l":30.16,"n":17193,"o":31.14,"t":"2025-08-26T04:00:00Z","v":2096763,"vw":30.382865},{"c":29.71,"h":30.16,"l":29.52,"n":15009,"o":30,"t":"2025-08-27T04:00:00Z","v":1292842,"vw":29.734906},{"c":29.01,"h":30.315,"l":28.96,"n":25461,"o":30.11,"t":"2025-08-28T04:00:00Z","v":2357579,"vw":29.275277},{"c":29.12,"h":29.99,"l":29.03,"n":16507,"o":29.16,"t":"2025-08-29T04:00:00Z","v":1405687,"vw":29.207574},{"c":29.61,"h":29.66,"l":29.05,"n":14209,"o":29.11,"t":"2025-09-02T04:00:00Z","v":1382647,"vw":29.383493},{"c":29.15,"h":29.95,"l":29.045,"n":10905,"o":29.65,"t":"2025-09-03T04:00:00Z","v":971859,"vw":29.216128},{"c":28.9,"h":29.12,"l":28.65,"n":13828,"o":29,"t":"2025-09-04T04:00:00Z","v":1191973,"vw":28.835533},{"c":28.77,"h":29.5095,"l":28.67,"n":13306,"o":29.34,"t":"2025-09-05T04:00:00Z","v":1592072,"vw":28.883811},{"c":28.11,"h":28.48,"l":27.64,"n":17120,"o":28.37,"t":"2025-09-08T04:00:00Z","v":1260883,"vw":27.967298},{"c":28.37,"h":29.24,"l":28.16,"n":18168,"o":28.4,"t":"2025-09-09T04:00:00Z","v":1842119,"vw":28.596737},{"c":28.14,"h":28.56,"l":27.775,"n":16506,"o":28.49,"t":"2025-09-10T04:00:00Z","v":1565727,"vw":28.06468},{"c":28.78,"h":28.91,"l":28.04,"n":16919,"o":28.1,"t":"2025-09-11T04:00:00Z","v":1393478,"vw":28.713515},{"c":28.36,"h":28.98,"l":28.28,"n":13649,"o":28.83,"t":"2025-09-12T04:00:00Z","v":1125551,"vw":28.478993},{"c":28.77,"h":28.87,"l":28.1,"n":11569,"o":28.405,"t":"2025-09-15T04:00:00Z","v":837781,"vw":28.691418},{"c":28.84,"h":29.24,"l":28.55,"n":10677,"o":28.85,"t":"2025-09-16T04:00:00Z","v":1300238,"vw":28.818756},{"c":30.76,"h":31.05,"l":28.95,"n":33621,"o":29.17,"t":"2025-09-17T04:00:00Z","v":4257747,"vw":30.479025},{"c":30.34,"h":30.92,"l":30.045,"n":26643,"o":30.75,"t":"2025-09-18T04:00:00Z","v":2188987,"vw":30.31455},{"c":30.33,"h":30.425,"l":29.41,"n":21982,"o":30.39,"t":"2025-09-19T04:00:00Z","v":2203768,"vw":30.162322},{"c":30.71,"h":31.35,"l":29.85,"n":22419,"o":30.225,"t":"2025-09-22T04:00:00Z","v":2228533,"vw":30.862691},{"c":31.5,"h":32.69,"l":30.73,"n":31474,"o":30.73,"t":"2025-09-23T04:00:00Z","v":2678692,"vw":32.019444},{"c":31.17,"h":32.28,"l":31.11,"n":27931,"o":32.09,"t":"2025-09-24T04:00:00Z","v":2088253,"vw":31.394958},{"c":30.52,"h":31.65,"l":30.322,"n":24168,"o":31.3,"t":"2025-09-25T04:00:00Z","v":2103556,"vw":30.76464},{"c":29.75,"h":30.755,"l":29.32,"n":21823,"o":30.5,"t":"2025-09-26T04:00:00Z","v":1765905,"vw":29.822493},{"c":29.75,"h":30.03,"l":29.11,"n":12750,"o":30.02,"t":"2025-09-29T04:00:00Z","v":1636913,"vw":29.579219},{"c":28.78,"h":29.9,"l":28.73,"n":17103,"o":29.87,"t":"2025-09-30T04:00:00Z","v":1743114,"vw":28.93554},{"c":29.69,"h":30.212,"l":29.01,"n":14782,"o":29.4,"t":"2025-10-01T04:00:00Z","v":1208511,"vw":29.708951},{"c":30.67,"h":31.08,"l":30.17,"n":21882,"o":30.28,"t":"2025-10-02T04:00:00Z","v":1709431,"vw":30.744687},{"c":29.51,"h":30.99,"l":29.27,"n":12483,"o":30.99,"t":"2025-10-03T04:00:00Z","v":855362,"vw":29.706673},{"c":30.27,"h":30.58,"l":29.475,"n":13088,"o":29.6,"t":"2025-10-06T04:00:00Z","v":1158387,"vw":30.216643},{"c":28.26,"h":30.4,"l":28.17,"n":23344,"o":30.1,"t":"2025-10-07T04:00:00Z","v":2316200,"vw":28.76727},{"c":28.52,"h":29.09,"l":28.3,"n":14282,"o":28.36,"t":"2025-10-08T04:00:00Z","v":1298318,"vw":28.573289},{"c":27.9,"h":28.6252,"l":27.88,"n":14713,"o":28.52,"t":"2025-10-09T04:00:00Z","v":1759440,"vw":28.069943},{"c":27,"h":28.99,"l":26.77,"n":23598,"o":27.92,"t":"2025-10-10T04:00:00Z","v":1813367,"vw":27.717605},{"c":27,"h":27.98,"l":26.82,"n":15068,"o":27.74,"t":"2025-10-13T04:00:00Z","v":1128171,"vw":27.063729},{"c":26.52,"h":27.04,"l":26.29,"n":12752,"o":26.49,"t":"2025-10-14T04:00:00Z","v":1674355,"vw":26.653969},{"c":26.18,"h":26.94,"l":26.1,"n":10936,"o":26.73,"t":"2025-10-15T04:00:00Z","v":1160483,"vw":26.340168},{"c":25.29,"h":26.24,"l":25.21,"n":20658,"o":26.17,"t":"2025-10-16T04:00:00Z","v":1663427,"vw":25.443777},{"c":25.21,"h":25.69,"l":24.83,"n":18566,"o":24.9,"t":"2025-10-17T04:00:00Z","v":2552864,"vw":25.276605},{"c":25.56,"h":25.82,"l":25.19,"n":12837,"o":25.79,"t":"2025-10-20T04:00:00Z","v":1058227,"vw":25.546654},{"c":25.5,"h":26.03,"l":25.29,"n":11323,"o":25.63,"t":"2025-10-21T04:00:00Z","v":951352,"vw":25.609178},{"c":26.18,"h":26.7575,"l":25.3,"n":20563,"o":25.3,"t":"2025-10-22T04:00:00Z","v":2094092,"vw":26.222394},{"c":26.51,"h":26.73,"l":25.9,"n":14714,"o":26.54,"t":"2025-10-23T04:00:00Z","v":1262404,"vw":26.502772},{"c":26.99,"h":27.49,"l":26.99,"n":14962,"o":27.07,"t":"2025-10-24T04:00:00Z","v":1070196,"vw":27.225721},{"c":24.86,"h":27.585,"l":24.805,"n":32239,"o":27.51,"t":"2025-10-27T04:00:00Z","v":2701074,"vw":25.498287},{"c":21.4,"h":23.64,"l":20.45,"n":83286,"o":23.53,"t":"2025-10-28T04:00:00Z","v":8230631,"vw":21.270027},{"c":21.09,"h":21.5,"l":20.83,"n":24361,"o":21.5,"t":"2025-10-29T04:00:00Z","v":2805836,"vw":21.147866},{"c":21.29,"h":21.9277,"l":20.67,"n":23522,"o":21.155,"t":"2025-10-30T04:00:00Z","v":2879999,"vw":21.334939},{"c":24.15,"h":25.03,"l":22.4151,"n":50996,"o":23.15,"t":"2025-10-31T04:00:00Z","v":5500822,"vw":24.222634},{"c":23.53,"h":24.05,"l":22.45,"n":24065,"o":23.79,"t":"2025-11-03T05:00:00Z","v":2401177,"vw":23.346029},{"c":22.19,"h":22.765,"l":21.12,"n":28326,"o":22.48,"t":"2025-11-04T05:00:00Z","v":2434479,"vw":21.925892},{"c":22.45,"h":22.55,"l":21.81,"n":13262,"o":22.12,"t":"2025-11-05T05:00:00Z","v":1029310,"vw":22.342459},{"c":22.58,"h":22.94,"l":22.09,"n":14126,"o":22.51,"t":"2025-11-06T05:00:00Z","v":1238634,"vw":22.541235},{"c":22.28,"h":22.5,"l":21.59,"n":18827,"o":22.5,"t":"2025-11-07T05:00:00Z","v":1263327,"vw":22.000128},{"c":22.88,"h":23.3,"l":22.42,"n":13672,"o":22.94,"t":"2025-11-10T05:00:00Z","v":1219111,"vw":22.680262},{"c":23.53,"h":23.68,"l":22.92,"n":13435,"o":22.96,"t":"2025-11-11T05:00:00Z","v":1197972,"vw":23.411365},{"c":23.24,"h":23.79,"l":23,"n":13334,"o":23.64,"t":"2025-11-12T05:00:00Z","v":982928,"vw":23.240759},{"c":23.29,"h":23.76,"l":23.065,"n":15655,"o":23.36,"t":"2025-11-13T05:00:00Z","v":1328954,"vw":23.359923},{"c":22.44,"h":23.1,"l":22.16,"n":24908,"o":22.84,"t":"2025-11-14T05:00:00Z","v":2434817,"vw":22.602256},{"c":22.21,"h":22.65,"l":22.08,"n":15991,"o":22.5,"t":"2025-11-17T05:00:00Z","v":1247891,"vw":22.273187},{"c":22.42,"h":22.88,"l":21.93,"n":24626,"o":21.93,"t":"2025-11-18T05:00:00Z","v":2240297,"vw":22.521889},{"c":19.23,"h":20.17,"l":18.6601,"n":47704,"o":19.5,"t":"2025-11-19T05:00:00Z","v":4835595,"vw":19.506583},{"c":18.17,"h":19.45,"l":18.0101,"n":32214,"o":19.05,"t":"2025-11-20T05:00:00Z","v":2825623,"vw":18.455896},{"c":18.1,"h":18.4,"l":17.61,"n":32449,"o":18.17,"t":"2025-11-21T05:00:00Z","v":3102853,"vw":18.042261},{"c":18.16,"h":18.75,"l":18.11,"n":16980,"o":18.3,"t":"2025-11-24T05:00:00Z","v":1774882,"vw":18.229346},{"c":19.48,"h":20.11,"l":19.05,"n":30875,"o":19.26,"t":"2025-11-25T05:00:00Z","v":2745467,"vw":19.709655},{"c":19.73,"h":20.12,"l":19.4,"n":29548,"o":19.48,"t":"2025-11-26T05:00:00Z","v":2860830,"vw":19.792802},{"c":19.53,"h":19.88,"l":19.26,"n":14775,"o":19.88,"t":"2025-11-28T05:00:00Z","v":1272589,"vw":19.592576},{"c":19.74,"h":19.9055,"l":19.18,"n":18905,"o":19.45,"t":"2025-12-01T05:00:00Z","v":1899362,"vw":19.745839},{"c":19.59,"h":19.94,"l":19.26,"n":19118,"o":19.74,"t":"2025-12-02T05:00:00Z","v":1985003,"vw":19.684163},{"c":18.98,"h":19.63,"l":18.55,"n":27817,"o":19.42,"t":"2025-12-03T05:00:00Z","v":2168577,"vw":18.859949},{"c":18.74,"h":19.35,"l":18.66,"n":23341,"o":19.06,"t":"2025-12-04T05:00:00Z","v":2116609,"vw":18.816883},{"c":19.57,"h":19.89,"l":19.0225,"n":31578,"o":19.25,"t":"2025-12-05T05:00:00Z","v":3014049,"vw":19.54806},{"c":19.29,"h":19.82,"l":19.15,"n":20444,"o":19.5,"t":"2025-12-08T05:00:00Z","v":2436712,"vw":19.403827},{"c":19.26,"h":19.375,"l":18.83,"n":18724,"o":19.19,"t":"2025-12-09T05:00:00Z","v":1997792,"vw":19.127088},{"c":19.63,"h":19.92,"l":19.13,"n":19591,"o":19.22,"t":"2025-12-10T05:00:00Z","v":1936404,"vw":19.731853},{"c":19.41,"h":19.635,"l":19.13,"n":17161,"o":19.54,"t":"2025-12-11T05:00:00Z","v":2465286,"vw":19.329428},{"c":19.81,"h":19.9,"l":19.41,"n":19611,"o":19.64,"t":"2025-12-12T05:00:00Z","v":2443605,"vw":19.732651},{"c":19.21,"h":19.9,"l":19.185,"n":16576,"o":19.81,"t":"2025-12-15T05:00:00Z","v":1850056,"vw":19.400078},{"c":19.1,"h":19.185,"l":18.8,"n":18067,"o":19.14,"t":"2025-12-16T05:00:00Z","v":2039547,"vw":19.007851},{"c":18.89,"h":19.75,"l":18.87,"n":15118,"o":19.27,"t":"2025-12-17T05:00:00Z","v":1544778,"vw":19.153454},{"c":18.98,"h":19.19,"l":18.705,"n":25171,"o":19.1,"t":"2025-12-18T05:00:00Z","v":2618697,"vw":18.948448},{"c":18.99,"h":19.53,"l":18.85,"n":19821,"o":19,"t":"2025-12-19T05:00:00Z","v":2765335,"vw":19.122496},{"c":19.45,"h":20.045,"l":19.09,"n":17072,"o":19.09,"t":"2025-12-22T05:00:00Z","v":1815806,"vw":19.483911},{"c":19.73,"h":19.905,"l":19.3,"n":13618,"o":19.48,"t":"2025-12-23T05:00:00Z","v":1564995,"vw":19.709063},{"c":19.8,"h":19.99,"l":19.25,"n":8197,"o":19.4,"t":"2025-12-24T05:00:00Z","v":1065433,"vw":19.759744},{"c":20,"h":20.0999,"l":19.34,"n":11486,"o":19.69,"t":"2025-12-26T05:00:00Z","v":1037493,"vw":19.804716},{"c":19.48,"h":19.64,"l":18.8,"n":22272,"o":19.64,"t":"2025-12-29T05:00:00Z","v":2373252,"vw":19.217439},{"c":19.57,"h":20.295,"l":19.38,"n":13557,"o":19.45,"t":"2025-12-30T05:00:00Z","v":1410367,"vw":19.704405},{"c":19.27,"h":19.7,"l":19.17,"n":12486,"o":19.41,"t":"2025-12-31T05:00:00Z","v":1164865,"vw":19.33203},{"c":19.05,"h":20.27,"l":18.88,"n":15516,"o":19.78,"t":"2026-01-02T05:00:00Z","v":1358471,"vw":19.236951},{"c":19.46,"h":19.78,"l":18.82,"n":17729,"o":19.12,"t":"2026-01-05T05:00:00Z","v":1405549,"vw":19.407528},{"c":19.04,"h":19.77,"l":18.99,"n":14131,"o":19.66,"t":"2026-01-06T05:00:00Z","v":1288278,"vw":19.178956},{"c":18.42,"h":19.13,"l":18.37,"n":15310,"o":19.05,"t":"2026-01-07T05:00:00Z","v":1847997,"vw":18.488487},{"c":18.14,"h":18.65,"l":18.07,"n":16621,"o":18.2,"t":"2026-01-08T05:00:00Z","v":1273240,"vw":18.31128},{"c":17.5,"h":18.18,"l":17.2,"n":21292,"o":18.17,"t":"2026-01-09T05:00:00Z","v":2137158,"vw":17.470132},{"c":17.39,"h":18.05,"l":17.245,"n":20139,"o":17.36,"t":"2026-01-12T05:00:00Z","v":1740393,"vw":17.463299},{"c":17.29,"h":17.53,"l":17.023,"n":17823,"o":17.31,"t":"2026-01-13T05:00:00Z","v":1419095,"vw":17.185089},{"c":16.92,"h":17.175,"l":16.77,"n":14574,"o":17.14,"t":"2026-01-14T05:00:00Z","v":1212390,"vw":16.978189},{"c":16.89,"h":17.07,"l":16.71,"n":13863,"o":16.92,"t":"2026-01-15T05:00:00Z","v":1110021,"vw":16.868405},{"c":16.76,"h":16.92,"l":16.63,"n":15038,"o":16.82,"t":"2026-01-16T05:00:00Z","v":1257233,"vw":16.752197},{"c":16.55,"h":17.13,"l":16.49,"n":14313,"o":16.74,"t":"2026-01-20T05:00:00Z","v":1385680,"vw":16.648437},{"c":16.29,"h":16.71,"l":16.2,"n":18311,"o":16.66,"t":"2026-01-21T05:00:00Z","v":1767486,"vw":16.375362},{"c":16.83,"h":16.94,"l":16.24,"n":15249,"o":16.29,"t":"2026-01-22T05:00:00Z","v":1277553,"vw":16.791055},{"c":16.42,"h":16.8984,"l":16.32,"n":13634,"o":16.845,"t":"2026-01-23T05:00:00Z","v":1462484,"vw":16.517566},{"c":16.4,"h":16.645,"l":16.305,"n":10095,"o":16.33,"t":"2026-01-26T05:00:00Z","v":865992,"vw":16.384897},{"c":16,"h":16.64,"l":15.98,"n":13623,"o":16.28,"t":"2026-01-27T05:00:00Z","v":1235257,"vw":16.07688},{"c":16.07,"h":16.27,"l":15.9514,"n":14216,"o":16.05,"t":"2026-01-28T05:00:00Z","v":1163604,"vw":16.109509},{"c":15.9,"h":16.41,"l":15.6877,"n":15648,"o":16.27,"t":"2026-01-29T05:00:00Z","v":1348469,"vw":15.918931},{"c":15.55,"h":16.14,"l":15.5,"n":13194,"o":15.95,"t":"2026-01-30T05:00:00Z","v":1032379,"vw":15.653519},{"c":15.53,"h":15.85,"l":15.295,"n":14019,"o":15.47,"t":"2026-02-02T05:00:00Z","v":1043080,"vw":15.534488},{"c":15.07,"h":15.58,"l":14.835,"n":21127,"o":15.4,"t":"2026-02-03T05:00:00Z","v":1588786,"vw":15.159036},{"c":15.2,"h":15.31,"l":14.7901,"n":18866,"o":15.07,"t":"2026-02-04T05:00:00Z","v":1689509,"vw":15.129597},{"c":15.04,"h":15.335,"l":14.84,"n":15459,"o":15.16,"t":"2026-02-05T05:00:00Z","v":1163794,"vw":15.002079},{"c":16.08,"h":16.17,"l":15.21,"n":25372,"o":15.455,"t":"2026-02-06T05:00:00Z","v":2049068,"vw":15.880954},{"c":16.34,"h":17.08,"l":16,"n":22051,"o":16.05,"t":"2026-02-09T05:00:00Z","v":1796251,"vw":16.544022},{"c":16.53,"h":16.8,"l":16.44,"n":22108,"o":16.7,"t":"2026-02-10T05:00:00Z","v":1560874,"vw":16.597548},{"c":15.78,"h":16.66,"l":15.69,"n":19524,"o":16.3,"t":"2026-02-11T05:00:00Z","v":1722014,"vw":15.863532},{"c":15.62,"h":16,"l":15.19,"n":16437,"o":15.78,"t":"2026-02-12T05:00:00Z","v":1140609,"vw":15.494587},{"c":15.55,"h":15.855,"l":15.46,"n":15817,"o":15.6,"t":"2026-02-13T05:00:00Z","v":1144533,"vw":15.605193},{"c":15.73,"h":16.0914,"l":15.15,"n":14586,"o":15.46,"t":"2026-02-17T05:00:00Z","v":1276250,"vw":15.673148},{"c":15.32,"h":15.78,"l":15.14,"n":14079,"o":15.76,"t":"2026-02-18T05:00:00Z","v":934906,"vw":15.385015},{"c":15.1,"h":15.35,"l":14.96,"n":12849,"o":15.3,"t":"2026-02-19T05:00:00Z","v":882338,"vw":15.101542},{"c":14.94,"h":15.21,"l":14.71,"n":15528,"o":14.97,"t":"2026-02-20T05:00:00Z","v":1616001,"vw":14.935306},{"c":14.56,"h":14.88,"l":14.28,"n":18241,"o":14.78,"t":"2026-02-23T05:00:00Z","v":1449075,"vw":14.499089},{"c":14.73,"h":14.85,"l":14.43,"n":19685,"o":14.44,"t":"2026-02-24T05:00:00Z","v":1688193,"vw":14.711969},{"c":14.59,"h":14.93,"l":14.42,"n":16544,"o":14.88,"t":"2026-02-25T05:00:00Z","v":1276843,"vw":14.533516},{"c":14.9,"h":14.95,"l":14.36,"n":17162,"o":14.53,"t":"2026-02-26T05:00:00Z","v":1089597,"vw":14.780253},{"c":14.56,"h":14.84,"l":14.35,"n":18104,"o":14.84,"t":"2026-02-27T05:00:00Z","v":12305396,"vw":14.553071},{"c":15.39,"h":15.46,"l":14.04,"n":25422,"o":14.23,"t":"2026-03-02T05:00:00Z","v":2175605,"vw":15.144532},{"c":14.55,"h":15.11,"l":14.33,"n":18322,"o":15.11,"t":"2026-03-03T05:00:00Z","v":1212888,"vw":14.560832},{"c":15.06,"h":15.155,"l":14.7,"n":15725,"o":14.77,"t":"2026-03-04T05:00:00Z","v":1168660,"vw":15.022194},{"c":14.72,"h":15.13,"l":14.59,"n":15114,"o":15,"t":"2026-03-05T05:00:00Z","v":1065473,"vw":14.750527},{"c":14.72,"h":14.94,"l":14.6,"n":15773,"o":14.6,"t":"2026-03-06T05:00:00Z","v":1078577,"vw":14.750758},{"c":14.61,"h":14.75,"l":14.25,"n":15893,"o":14.5,"t":"2026-03-09T04:00:00Z","v":1313771,"vw":14.541319},{"c":14.55,"h":14.95,"l":14.3,"n":19576,"o":14.67,"t":"2026-03-10T04:00:00Z","v":1193081,"vw":14.656002},{"c":14.23,"h":14.54,"l":13.91,"n":18505,"o":14.5,"t":"2026-03-11T04:00:00Z","v":1714986,"vw":14.155871},{"c":13.89,"h":14.388,"l":13.85,"n":11384,"o":14.14,"t":"2026-03-12T04:00:00Z","v":881548,"vw":13.988698},{"c":13.84,"h":14.16,"l":13.81,"n":11695,"o":13.89,"t":"2026-03-13T04:00:00Z","v":864253,"vw":13.916519},{"c":13.93,"h":14.08,"l":13.82,"n":14796,"o":14,"t":"2026-03-16T04:00:00Z","v":964114,"vw":13.947642},{"c":14.43,"h":14.48,"l":13.975,"n":16085,"o":14.34,"t":"2026-03-17T04:00:00Z","v":1639955,"vw":14.253024},{"c":13.21,"h":14.63,"l":13.21,"n":32402,"o":13.85,"t":"2026-03-18T04:00:00Z","v":3741990,"vw":13.803735},{"c":13.06,"h":13.33,"l":12.68,"n":27862,"o":13.185,"t":"2026-03-19T04:00:00Z","v":2573813,"vw":13.099635},{"c":13.29,"h":13.52,"l":12.83,"n":27017,"o":13.06,"t":"2026-03-20T04:00:00Z","v":3458361,"vw":13.25644},{"c":13.52,"h":13.69,"l":13.15,"n":15870,"o":13.39,"t":"2026-03-23T04:00:00Z","v":1617548,"vw":13.540099},{"c":13.14,"h":13.67,"l":13.14,"n":10162,"o":13.47,"t":"2026-03-24T04:00:00Z","v":784088,"vw":13.32441},{"c":13.12,"h":13.71,"l":13.01,"n":12867,"o":13.38,"t":"2026-03-25T04:00:00Z","v":1132365,"vw":13.212886},{"c":12.86,"h":13.11,"l":12.67,"n":18932,"o":13,"t":"2026-03-26T04:00:00Z","v":1452299,"vw":12.826505},{"c":12.77,"h":13.21,"l":12.6,"n":14439,"o":12.8,"t":"2026-03-27T04:00:00Z","v":1176341,"vw":12.893977},{"c":12.36,"h":12.7,"l":12.29,"n":17498,"o":12.65,"t":"2026-03-30T04:00:00Z","v":1285557,"vw":12.441187},{"c":12.91,"h":12.945,"l":12.56,"n":13905,"o":12.66,"t":"2026-03-31T04:00:00Z","v":1189647,"vw":12.800679},{"c":12.98,"h":13.3,"l":12.755,"n":13656,"o":13.05,"t":"2026-04-01T04:00:00Z","v":1371432,"vw":12.96826},{"c":12.99,"h":13.2238,"l":12.7,"n":10564,"o":12.79,"t":"2026-04-02T04:00:00Z","v":885920,"vw":12.971822},{"c":13.12,"h":13.245,"l":12.93,"n":7733,"o":12.94,"t":"2026-04-06T04:00:00Z","v":1326786,"vw":13.106977},{"c":12.71,"h":13.15,"l":12.625,"n":12848,"o":13.12,"t":"2026-04-07T04:00:00Z","v":1024340,"vw":12.755899},{"c":13.51,"h":13.75,"l":13.31,"n":10984,"o":13.39,"t":"2026-04-08T04:00:00Z","v":1308444,"vw":13.532035},{"c":13.75,"h":13.82,"l":13.25,"n":17347,"o":13.42,"t":"2026-04-09T04:00:00Z","v":1340884,"vw":13.663567},{"c":13.58,"h":13.89,"l":12.81,"n":14676,"o":13.77,"t":"2026-04-10T04:00:00Z","v":1279211,"vw":13.600487},{"c":13.67,"h":13.72,"l":13.21,"n":9632,"o":13.46,"t":"2026-04-13T04:00:00Z","v":630931,"vw":13.529069},{"c":13.99,"h":14.27,"l":13.74,"n":13948,"o":13.79,"t":"2026-04-14T04:00:00Z","v":917450,"vw":14.083416},{"c":14.26,"h":14.445,"l":14.115,"n":13074,"o":14.15,"t":"2026-04-15T04:00:00Z","v":873412,"vw":14.291545},{"c":13.88,"h":14.38,"l":13.815,"n":18791,"o":14.3,"t":"2026-04-16T04:00:00Z","v":1440129,"vw":14.026237},{"c":14.13,"h":14.43,"l":14,"n":17847,"o":14.14,"t":"2026-04-17T04:00:00Z","v":1516081,"vw":14.175684},{"c":14.01,"h":14.25,"l":13.81,"n":15197,"o":14.04,"t":"2026-04-20T04:00:00Z","v":1603063,"vw":13.996242},{"c":13.85,"h":14.34,"l":13.8,"n":13774,"o":14.02,"t":"2026-04-21T04:00:00Z","v":1131600,"vw":13.960977},{"c":13.27,"h":13.38,"l":13.05,"n":11366,"o":13.13,"t":"2026-04-22T04:00:00Z","v":734474,"vw":13.222806},{"c":12.75,"h":13.21,"l":12.6,"n":11918,"o":13.18,"t":"2026-04-23T04:00:00Z","v":1083744,"vw":12.809388},{"c":13.01,"h":13.04,"l":12.53,"n":17988,"o":12.875,"t":"2026-04-24T04:00:00Z","v":1808078,"vw":12.780381},{"c":13.3,"h":13.41,"l":13,"n":11767,"o":13.01,"t":"2026-04-27T04:00:00Z","v":1006978,"vw":13.281346},{"c":12.97,"h":13.23,"l":12.895,"n":10405,"o":13.21,"t":"2026-04-28T04:00:00Z","v":682321,"vw":12.992281},{"c":12.62,"h":13.085,"l":12.61,"n":14517,"o":12.94,"t":"2026-04-29T04:00:00Z","v":955319,"vw":12.741055},{"c":13.08,"h":13.08,"l":12.58,"n":7888,"o":12.62,"t":"2026-04-30T04:00:00Z","v":640506,"vw":12.935799},{"c":13.39,"h":13.455,"l":13.05,"n":8642,"o":13.2,"t":"2026-05-01T04:00:00Z","v":624954,"vw":13.318722},{"c":13.38,"h":13.635,"l":13.31,"n":10037,"o":13.44,"t":"2026-05-04T04:00:00Z","v":779235,"vw":13.41917},{"c":13.255,"h":13.51,"l":13.2,"n":10842,"o":13.38,"t":"2026-05-05T04:00:00Z","v":727405,"vw":13.346754},{"c":13.75,"h":13.81,"l":13.4,"n":10384,"o":13.47,"t":"2026-05-06T04:00:00Z","v":886089,"vw":13.638943},{"c":13.21,"h":13.95,"l":13.2,"n":14790,"o":13.88,"t":"2026-05-07T04:00:00Z","v":1210651,"vw":13.406508},{"c":13.15,"h":13.4034,"l":13.07,"n":9533,"o":13.24,"t":"2026-05-08T04:00:00Z","v":649553,"vw":13.205236},{"c":13.18,"h":13.42,"l":13.13,"n":12165,"o":13.24,"t":"2026-05-11T04:00:00Z","v":1004651,"vw":13.270169},{"c":13.13,"h":13.3,"l":13,"n":10524,"o":13.1,"t":"2026-05-12T04:00:00Z","v":941916,"vw":13.116276},{"c":13.97,"h":14,"l":13.05,"n":25855,"o":13.13,"t":"2026-05-13T04:00:00Z","v":2309060,"vw":13.71965},{"c":13.1,"h":13.8,"l":13.06,"n":19394,"o":13.8,"t":"2026-05-14T04:00:00Z","v":1662942,"vw":13.23037},{"c":12.79,"h":13.07,"l":12.74,"n":16174,"o":12.94,"t":"2026-05-15T04:00:00Z","v":1103694,"vw":12.853347},{"c":12.67,"h":12.9,"l":12.645,"n":12867,"o":12.69,"t":"2026-05-18T04:00:00Z","v":1104114,"vw":12.736559},{"c":12.75,"h":12.96,"l":12.65,"n":10245,"o":12.85,"t":"2026-05-19T04:00:00Z","v":755415,"vw":12.783563},{"c":12.56,"h":12.79,"l":12.5,"n":15556,"o":12.74,"t":"2026-05-20T04:00:00Z","v":991593,"vw":12.627468},{"c":12.36,"h":12.57,"l":12.115,"n":13714,"o":12.55,"t":"2026-05-21T04:00:00Z","v":1043611,"vw":12.318268},{"c":11.65,"h":11.93,"l":11.31,"n":29913,"o":11.925,"t":"2026-05-22T04:00:00Z","v":3144726,"vw":11.576671},{"c":12.59,"h":12.7,"l":11.89,"n":21652,"o":11.89,"t":"2026-05-26T04:00:00Z","v":2268223,"vw":12.387341},{"c":15.74,"h":16.47,"l":13.88,"n":69747,"o":13.9,"t":"2026-05-27T04:00:00Z","v":7356001,"vw":15.776401},{"c":15.37,"h":15.72,"l":14.78,"n":23833,"o":15.65,"t":"2026-05-28T04:00:00Z","v":2198051,"vw":15.339237},{"c":16.08,"h":16.31,"l":15.07,"n":20887,"o":15.34,"t":"2026-05-29T04:00:00Z","v":2309525,"vw":15.939439},{"c":16.91,"h":17.2501,"l":16.02,"n":38819,"o":16.12,"t":"2026-06-01T04:00:00Z","v":3734985,"vw":16.967968},{"c":16.56,"h":17.205,"l":16.39,"n":23526,"o":17.16,"t":"2026-06-02T04:00:00Z","v":2495070,"vw":16.753668},{"c":15.2,"h":16.34,"l":15.09,"n":19328,"o":16.34,"t":"2026-06-03T04:00:00Z","v":1191206,"vw":15.392802},{"c":15.29,"h":15.46,"l":14.985,"n":22023,"o":15.31,"t":"2026-06-04T04:00:00Z","v":1504036,"vw":15.19671},{"c":14.53,"h":15.45,"l":14.23,"n":19658,"o":15.33,"t":"2026-06-05T04:00:00Z","v":1480972,"vw":14.536431},{"c":14.27,"h":14.555,"l":14.13,"n":26157,"o":14.54,"t":"2026-06-08T04:00:00Z","v":1774539,"vw":14.269192},{"c":14.24,"h":14.65,"l":13.925,"n":21505,"o":14.62,"t":"2026-06-09T04:00:00Z","v":1694227,"vw":14.185323},{"c":14.83,"h":15.05,"l":14.21,"n":22743,"o":14.32,"t":"2026-06-10T04:00:00Z","v":1880422,"vw":14.809899},{"c":15,"h":15.07,"l":14.5,"n":15247,"o":14.83,"t":"2026-06-11T04:00:00Z","v":1487890,"vw":14.898326},{"c":15.4,"h":15.5999,"l":14.965,"n":16042,"o":15.1,"t":"2026-06-12T04:00:00Z","v":2886714,"vw":15.390543},{"c":15.59,"h":16.13,"l":15.53,"n":13173,"o":15.74,"t":"2026-06-15T04:00:00Z","v":1571403,"vw":15.692051},{"c":15.07,"h":15.695,"l":15.06,"n":13516,"o":15.56,"t":"2026-06-16T04:00:00Z","v":974461,"vw":15.252563},{"c":15.03,"h":15.46,"l":14.97,"n":11087,"o":15.13,"t":"2026-06-17T04:00:00Z","v":877026,"vw":15.180738},{"c":15.21,"h":15.545,"l":14.95,"n":17222,"o":15.04,"t":"2026-06-18T04:00:00Z","v":1727238,"vw":15.275874},{"c":15.14,"h":15.47,"l":14.765,"n":13458,"o":15.02,"t":"2026-06-22T04:00:00Z","v":1078924,"vw":15.150755},{"c":15.13,"h":15.45,"l":14.96,"n":13468,"o":15.14,"t":"2026-06-23T04:00:00Z","v":889893,"vw":15.144883},{"c":15.18,"h":15.42,"l":14.8,"n":15435,"o":15.13,"t":"2026-06-24T04:00:00Z","v":1264820,"vw":15.161202},{"c":15.01,"h":15.39,"l":14.8908,"n":14473,"o":15.14,"t":"2026-06-25T04:00:00Z","v":941573,"vw":15.104585},{"c":15.81,"h":16,"l":14.82,"n":18617,"o":14.95,"t":"2026-06-26T04:00:00Z","v":1140104,"vw":15.560299},{"c":15.66,"h":16.25,"l":15.47,"n":14835,"o":15.96,"t":"2026-06-29T04:00:00Z","v":955318,"vw":15.774543},{"c":15.81,"h":15.87,"l":15.29,"n":18359,"o":15.6,"t":"2026-06-30T04:00:00Z","v":1197977,"vw":15.700616},{"c":16.37,"h":16.545,"l":15.81,"n":18662,"o":15.83,"t":"2026-07-01T04:00:00Z","v":940710,"vw":16.351691},{"c":15.46,"h":16.435,"l":15.25,"n":31939,"o":16.25,"t":"2026-07-02T04:00:00Z","v":1814155,"vw":15.524377},{"c":15.27,"h":15.68,"l":14.668,"n":22025,"o":15.49,"t":"2026-07-06T04:00:00Z","v":1988630,"vw":15.121858},{"c":14.51,"h":15.5,"l":14.46,"n":11591,"o":15.08,"t":"2026-07-07T04:00:00Z","v":1056942,"vw":14.724581},{"c":14.75,"h":14.9,"l":14.365,"n":19639,"o":14.78,"t":"2026-07-08T04:00:00Z","v":1267899,"vw":14.650758},{"c":14.88,"h":15.075,"l":14.61,"n":14943,"o":14.77,"t":"2026-07-09T04:00:00Z","v":1105532,"vw":14.920055},{"c":13.2,"h":14.92,"l":13.19,"n":36901,"o":14.88,"t":"2026-07-10T04:00:00Z","v":3288835,"vw":13.67602},{"c":12.8,"h":13.5995,"l":12.655,"n":25803,"o":13.28,"t":"2026-07-13T04:00:00Z","v":1545171,"vw":12.821561},{"c":12.27,"h":12.85,"l":12.17,"n":36279,"o":12.8,"t":"2026-07-14T04:00:00Z","v":2183623,"vw":12.376351},{"c":12.9,"h":12.98,"l":12.42,"n":21934,"o":12.47,"t":"2026-07-15T04:00:00Z","v":1464636,"vw":12.781585},{"c":12.85,"h":13.25,"l":12.84,"n":19180,"o":13.09,"t":"2026-07-16T04:00:00Z","v":1090576,"vw":12.938695},{"c":12.73,"h":12.99,"l":12.42,"n":20407,"o":12.55,"t":"2026-07-17T04:00:00Z","v":1221393,"vw":12.73385},{"c":13.07,"h":13.285,"l":12.85,"n":9464,"o":12.95,"t":"2026-07-20T04:00:00Z","v":631544,"vw":13.105463},{"c":13.25,"h":13.48,"l":13.05,"n":11038,"o":13.07,"t":"2026-07-21T04:00:00Z","v":800892,"vw":13.305716},{"c":13.18,"h":13.21,"l":13.035,"n":10658,"o":13.11,"t":"2026-07-22T04:00:00Z","v":515274,"vw":13.140019},{"c":13.13,"h":13.24,"l":12.935,"n":8609,"o":13.06,"t":"2026-07-23T04:00:00Z","v":535306,"vw":13.09247},{"c":13.19,"h":13.305,"l":12.71,"n":15076,"o":13.11,"t":"2026-07-24T04:00:00Z","v":1038356,"vw":13.058691},{"c":13.56,"h":13.62,"l":13.06,"n":19549,"o":13.25,"t":"2026-07-27T04:00:00Z","v":923000,"vw":13.412542},{"c":13.63,"h":13.66,"l":13.18,"n":15423,"o":13.28,"t":"2026-07-28T04:00:00Z","v":1051706,"vw":13.464957},{"c":13.76,"h":13.99,"l":13.66,"n":15886,"o":13.73,"t":"2026-07-29T04:00:00Z","v":962174,"vw":13.825013},{"c":13.85,"h":13.91,"l":13.56,"n":16472,"o":13.76,"t":"2026-07-30T04:00:00Z","v":706167,"vw":13.796862},{"c":13.88,"h":13.95,"l":13.635,"n":15030,"o":13.82,"t":"2026-07-31T04:00:00Z","v":1094302,"vw":13.826265},{"c":13.86,"h":14.06,"l":13.57,"n":18461,"o":13.94,"t":"2026-08-03T04:00:00Z","v":932909,"vw":13.88145},{"c":13.56,"h":13.91,"l":13.38,"n":17754,"o":13.86,"t":"2026-08-04T04:00:00Z","v":960189,"vw":13.528942},{"c":13.14,"h":13.6,"l":13.12,"n":14456,"o":13.59,"t":"2026-08-05T04:00:00Z","v":686934,"vw":13.239864},{"c":13.02,"h":13.14,"l":12.8,"n":17669,"o":13.08,"t":"2026-08-06T04:00:00Z","v":1043447,"vw":12.955215},{"c":13.24,"h":13.33,"l":12.95,"n":16838,"o":13.188,"t":"2026-08-07T04:00:00Z","v":971432,"vw":13.203476},{"c":13.03,"h":13.24,"l":12.76,"n":18789,"o":13.21,"t":"2026-08-10T04:00:00Z","v":1658526,"vw":12.920653},{"c":12.8,"h":13,"l":12.62,"n":18381,"o":12.8,"t":"2026-08-11T04:00:00Z","v":1077419,"vw":12.814594},{"c":12.57,"h":12.8,"l":12.21,"n":26111,"o":12.79,"t":"2026-08-12T04:00:00Z","v":1946375,"vw":12.438146},{"c":12.49,"h":12.64,"l":12.34,"n":16721,"o":12.535,"t":"2026-08-13T04:00:00Z","v":1300511,"vw":12.452939},{"c":12.27,"h":12.53,"l":12.1,"n":23581,"o":12.47,"t":"2026-08-14T04:00:00Z","v":1626322,"vw":12.271304},{"c":11.94,"h":12.3793,"l":11.92,"n":11794,"o":12.35,"t":"2026-08-17T04:00:00Z","v":1127916,"vw":12.001915},{"c":12.06,"h":12.16,"l":11.852,"n":13286,"o":11.96,"t":"2026-08-18T04:00:00Z","v":1221583,"vw":12.0181},{"c":11.79,"h":12.09,"l":11.72,"n":20950,"o":11.95,"t":"2026-08-19T04:00:00Z","v":2437732,"vw":11.834707},{"c":11.45,"h":11.9,"l":11.25,"n":19550,"o":11.79,"t":"2026-08-20T04:00:00Z","v":2647996,"vw":11.450259},{"c":11.575,"h":11.7,"l":11.435,"n":15676,"o":11.7,"t":"2026-08-21T04:00:00Z","v":1436490,"vw":11.546669},{"c":10.99,"h":11.58,"l":10.85,"n":30129,"o":11.45,"t":"2026-08-24T04:00:00Z","v":4557060,"vw":11.060715},{"c":11.53,"h":11.55,"l":10.92,"n":53197,"o":11.09,"t":"2026-08-25T04:00:00Z","v":9760839,"vw":11.217059},{"c":9.35,"h":10.49,"l":9.21,"n":62481,"o":9.76,"t":"2026-08-26T04:00:00Z","v":11274492,"vw":9.701227},{"c":9.17,"h":9.42,"l":8.79,"n":34554,"o":9.42,"t":"2026-08-27T04:00:00Z","v":4851164,"vw":8.997189},{"c":8.8,"h":9.165,"l":8.72,"n":28302,"o":9.15,"t":"2026-08-28T04:00:00Z","v":3890755,"vw":8.824532},{"c":8.66,"h":8.89,"l":8.61,"n":19110,"o":8.7,"t":"2026-08-31T04:00:00Z","v":2967350,"vw":8.69302},{"c":8.38,"h":8.7,"l":8.355,"n":20068,"o":8.65,"t":"2026-09-01T04:00:00Z","v":2940039,"vw":8.428821},{"c":8.55,"h":8.63,"l":8.35,"n":15653,"o":8.38,"t":"2026-09-02T04:00:00Z","v":1998336,"vw":8.534433},{"c":8.72,"h":8.8835,"l":8.455,"n":16948,"o":8.64,"t":"2026-09-03T04:00:00Z","v":2254838,"vw":8.693257},{"c":9.06,"h":9.165,"l":8.7,"n":15227,"o":8.7,"t":"2026-09-04T04:00:00Z","v":1871823,"vw":9.032255},{"c":8.84,"h":9.04,"l":8.77,"n":15535,"o":8.97,"t":"2026-09-08T04:00:00Z","v":2395847,"vw":8.856797},{"c":8.6,"h":8.635,"l":8.38,"n":15211,"o":8.38,"t":"2026-09-09T04:00:00Z","v":1934254,"vw":8.568441},{"c":8.47,"h":8.65,"l":8.41,"n":12074,"o":8.45,"t":"2026-09-10T04:00:00Z","v":1409512,"vw":8.515224},{"c":8.47,"h":8.64,"l":8.45,"n":8593,"o":8.5,"t":"2026-09-11T04:00:00Z","v":1149930,"vw":8.507993},{"c":8.47,"h":8.595,"l":8.45,"n":7659,"o":8.45,"t":"2026-09-14T04:00:00Z","v":869469,"vw":8.497794},{"c":8.05,"h":8.42,"l":8.01,"n":16648,"o":8.37,"t":"2026-09-15T04:00:00Z","v":2998231,"vw":8.076137},{"c":8.18,"h":8.2469,"l":8,"n":13140,"o":8.05,"t":"2026-09-16T04:00:00Z","v":1496317,"vw":8.146101},{"c":8.29,"h":8.34,"l":8.095,"n":12211,"o":8.25,"t":"2026-09-17T04:00:00Z","v":1026942,"vw":8.257427},{"c":8.09,"h":8.3478,"l":8.075,"n":13181,"o":8.29,"t":"2026-09-18T04:00:00Z","v":3421738,"vw":8.140137},{"c":7.93,"h":8.12,"l":7.86,"n":13062,"o":8.12,"t":"2026-09-21T04:00:00Z","v":1763654,"vw":7.956836},{"c":7.87,"h":8.1,"l":7.7,"n":16774,"o":8.04,"t":"2026-09-22T04:00:00Z","v":2266560,"vw":7.815052},{"c":7.61,"h":7.84,"l":7.6,"n":11201,"o":7.8,"t":"2026-09-23T04:00:00Z","v":1760303,"vw":7.67837},{"c":7.48,"h":7.6177,"l":7.44,"n":17099,"o":7.58,"t":"2026-09-24T04:00:00Z","v":3275962,"vw":7.505342},{"c":7.3,"h":7.5183,"l":7.28,"n":11060,"o":7.44,"t":"2026-09-25T04:00:00Z","v":1455644,"vw":7.351407},{"c":7.05,"h":7.32,"l":7.03,"n":12502,"o":7.23,"t":"2026-09-28T04:00:00Z","v":1575024,"vw":7.138438},{"c":6.76,"h":7.02,"l":6.725,"n":17428,"o":7.02,"t":"2026-09-29T04:00:00Z","v":2562847,"vw":6.802711},{"c":6.7,"h":6.88,"l":6.695,"n":13145,"o":6.83,"t":"2026-09-30T04:00:00Z","v":2048435,"vw":6.783337},{"c":6.465,"h":6.715,"l":6.41,"n":15080,"o":6.69,"t":"2026-10-01T04:00:00Z","v":2205967,"vw":6.499436},{"c":6.46,"h":6.55,"l":6.245,"n":17911,"o":6.52,"t":"2026-10-02T04:00:00Z","v":2649989,"vw":6.446884},{"c":6.555,"h":6.88,"l":6.495,"n":21937,"o":6.52,"t":"2026-10-05T04:00:00Z","v":3188971,"vw":6.659334},{"c":6.37,"h":6.585,"l":6.33,"n":15825,"o":6.57,"t":"2026-10-06T04:00:00Z","v":2244476,"vw":6.407409},{"c":6.18,"h":6.37,"l":6.13,"n":10104,"o":6.32,"t":"2026-10-07T04:00:00Z","v":1775272,"vw":6.194336},{"c":6.095,"h":6.24,"l":5.93,"n":13771,"o":6.12,"t":"2026-10-08T04:00:00Z","v":2210949,"vw":6.052127},{"c":6.2,"h":6.29,"l":6.13,"n":14005,"o":6.13,"t":"2026-10-09T04:00:00Z","v":2103801,"vw":6.21546},{"c":5.92,"h":6.15,"l":5.86,"n":12114,"o":6.125,"t":"2026-10-12T04:00:00Z","v":1736526,"vw":5.913257},{"c":5.75,"h":5.91,"l":5.73,"n":9832,"o":5.87,"t":"2026-10-13T04:00:00Z","v":1363756,"vw":5.792459},{"c":5.69,"h":5.76,"l":5.565,"n":12981,"o":5.7,"t":"2026-10-14T04:00:00Z","v":2034485,"vw":5.678709},{"c":5.82,"h":5.845,"l":5.595,"n":10925,"o":5.655,"t":"2026-10-15T04:00:00Z","v":1957109,"vw":5.747809},{"c":5.67,"h":5.91,"l":5.65,"n":9760,"o":5.91,"t":"2026-10-16T04:00:00Z","v":1210350,"vw":5.726063},{"c":5.58,"h":5.77,"l":5.53,"n":10135,"o":5.725,"t":"2026-10-19T04:00:00Z","v":1869835,"vw":5.593181},{"c":5.48,"h":5.755,"l":5.42,"n":11070,"o":5.58,"t":"2026-10-20T04:00:00Z","v":2469476,"vw":5.557276},{"c":5.45,"h":5.45,"l":5.295,"n":13168,"o":5.44,"t":"2026-10-21T04:00:00Z","v":2235298,"vw":5.340664},{"c":5.47,"h":5.49,"l":5.32,"n":7329,"o":5.32,"t":"2026-10-22T04:00:00Z","v":1435736,"vw":5.445579}],"volatilityBars":[{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-22T11:00:00Z","v":1863,"vw":8.05},{"c":8,"h":8,"l":7.94,"n":2,"o":7.94,"t":"2026-09-22T13:00:00Z","v":210,"vw":7.968571},{"c":7.975,"h":8.1,"l":7.97,"n":344,"o":8.04,"t":"2026-09-22T13:30:00Z","v":43379,"vw":8.035174},{"c":7.97,"h":8.02,"l":7.955,"n":333,"o":7.975,"t":"2026-09-22T13:45:00Z","v":35078,"vw":7.98269},{"c":7.915,"h":7.97,"l":7.91,"n":523,"o":7.97,"t":"2026-09-22T14:00:00Z","v":62939,"vw":7.933765},{"c":7.9095,"h":7.91,"l":7.85,"n":892,"o":7.91,"t":"2026-09-22T14:15:00Z","v":170798,"vw":7.867402},{"c":7.855,"h":7.9,"l":7.855,"n":504,"o":7.9,"t":"2026-09-22T14:30:00Z","v":67775,"vw":7.872987},{"c":7.75,"h":7.855,"l":7.74,"n":915,"o":7.855,"t":"2026-09-22T14:45:00Z","v":262831,"vw":7.820089},{"c":7.74,"h":7.755,"l":7.71,"n":788,"o":7.74,"t":"2026-09-22T15:00:00Z","v":122747,"vw":7.733098},{"c":7.79,"h":7.79,"l":7.735,"n":1719,"o":7.735,"t":"2026-09-22T15:15:00Z","v":158915,"vw":7.769531},{"c":7.73,"h":7.79,"l":7.71,"n":1672,"o":7.79,"t":"2026-09-22T15:30:00Z","v":188674,"vw":7.766273},{"c":7.745,"h":7.745,"l":7.715,"n":545,"o":7.72,"t":"2026-09-22T15:45:00Z","v":54965,"vw":7.732244},{"c":7.755,"h":7.76,"l":7.731,"n":570,"o":7.745,"t":"2026-09-22T16:00:00Z","v":53994,"vw":7.744632},{"c":7.755,"h":7.77,"l":7.745,"n":409,"o":7.755,"t":"2026-09-22T16:15:00Z","v":48270,"vw":7.758972},{"c":7.725,"h":7.755,"l":7.725,"n":286,"o":7.75,"t":"2026-09-22T16:30:00Z","v":15822,"vw":7.740968},{"c":7.745,"h":7.75,"l":7.72,"n":297,"o":7.725,"t":"2026-09-22T16:45:00Z","v":29056,"vw":7.731465},{"c":7.71,"h":7.74,"l":7.7,"n":447,"o":7.74,"t":"2026-09-22T17:00:00Z","v":47403,"vw":7.713482},{"c":7.745,"h":7.765,"l":7.705,"n":656,"o":7.705,"t":"2026-09-22T17:15:00Z","v":98459,"vw":7.735477},{"c":7.745,"h":7.76,"l":7.73,"n":352,"o":7.74,"t":"2026-09-22T17:30:00Z","v":30030,"vw":7.742568},{"c":7.76,"h":7.77,"l":7.73,"n":635,"o":7.745,"t":"2026-09-22T17:45:00Z","v":78383,"vw":7.756389},{"c":7.77,"h":7.8,"l":7.76,"n":711,"o":7.76,"t":"2026-09-22T18:00:00Z","v":82329,"vw":7.77888},{"c":7.775,"h":7.785,"l":7.76,"n":355,"o":7.775,"t":"2026-09-22T18:15:00Z","v":29680,"vw":7.770425},{"c":7.795,"h":7.8,"l":7.775,"n":347,"o":7.785,"t":"2026-09-22T18:30:00Z","v":34233,"vw":7.790268},{"c":7.79,"h":7.8,"l":7.781,"n":468,"o":7.795,"t":"2026-09-22T18:45:00Z","v":52171,"vw":7.792444},{"c":7.89,"h":7.89,"l":7.79,"n":392,"o":7.79,"t":"2026-09-22T19:00:00Z","v":48781,"vw":7.838561},{"c":7.89,"h":7.9,"l":7.87,"n":336,"o":7.885,"t":"2026-09-22T19:15:00Z","v":64018,"vw":7.885823},{"c":7.895,"h":7.915,"l":7.89,"n":458,"o":7.895,"t":"2026-09-22T19:30:00Z","v":51474,"vw":7.900831},{"c":7.875,"h":7.905,"l":7.855,"n":1459,"o":7.895,"t":"2026-09-22T19:45:00Z","v":208176,"vw":7.874386},{"c":7.871,"h":7.871,"l":7.87,"n":14,"o":7.87,"t":"2026-09-22T20:00:00Z","v":108432,"vw":7.870001},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-22T20:15:00Z","v":100,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-22T20:30:00Z","v":5800,"vw":7.87},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-22T22:00:00Z","v":200,"vw":7.9},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-09-23T08:45:00Z","v":320,"vw":7.85},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-23T10:15:00Z","v":2000,"vw":7.8},{"c":7.8112,"h":7.8232,"l":7.8112,"n":2,"o":7.8232,"t":"2026-09-23T11:15:00Z","v":800,"vw":7.8202},{"c":7.81,"h":7.82,"l":7.81,"n":25,"o":7.82,"t":"2026-09-23T13:15:00Z","v":13170,"vw":7.811441},{"c":7.74,"h":7.81,"l":7.707,"n":376,"o":7.8,"t":"2026-09-23T13:30:00Z","v":72853,"vw":7.743183},{"c":7.725,"h":7.74,"l":7.7,"n":603,"o":7.73,"t":"2026-09-23T13:45:00Z","v":156003,"vw":7.714745},{"c":7.78,"h":7.79,"l":7.725,"n":307,"o":7.725,"t":"2026-09-23T14:00:00Z","v":31246,"vw":7.771004},{"c":7.825,"h":7.835,"l":7.775,"n":443,"o":7.78,"t":"2026-09-23T14:15:00Z","v":59181,"vw":7.809665},{"c":7.815,"h":7.84,"l":7.81,"n":370,"o":7.83,"t":"2026-09-23T14:30:00Z","v":25943,"vw":7.831117},{"c":7.805,"h":7.825,"l":7.795,"n":344,"o":7.81,"t":"2026-09-23T14:45:00Z","v":44004,"vw":7.80605},{"c":7.78,"h":7.8085,"l":7.78,"n":342,"o":7.805,"t":"2026-09-23T15:00:00Z","v":35279,"vw":7.797935},{"c":7.74,"h":7.775,"l":7.72,"n":363,"o":7.775,"t":"2026-09-23T15:15:00Z","v":32956,"vw":7.739586},{"c":7.735,"h":7.76,"l":7.73,"n":247,"o":7.735,"t":"2026-09-23T15:30:00Z","v":19148,"vw":7.742415},{"c":7.74,"h":7.745,"l":7.715,"n":370,"o":7.735,"t":"2026-09-23T15:45:00Z","v":27919,"vw":7.730455},{"c":7.7,"h":7.745,"l":7.7,"n":309,"o":7.745,"t":"2026-09-23T16:00:00Z","v":39732,"vw":7.722523},{"c":7.64,"h":7.74,"l":7.64,"n":1073,"o":7.7091,"t":"2026-09-23T16:15:00Z","v":253963,"vw":7.715969},{"c":7.66,"h":7.6699,"l":7.63,"n":671,"o":7.64,"t":"2026-09-23T16:30:00Z","v":140261,"vw":7.641175},{"c":7.67,"h":7.68,"l":7.655,"n":311,"o":7.66,"t":"2026-09-23T16:45:00Z","v":19250,"vw":7.66438},{"c":7.635,"h":7.67,"l":7.62,"n":311,"o":7.67,"t":"2026-09-23T17:00:00Z","v":24563,"vw":7.635066},{"c":7.63,"h":7.65,"l":7.625,"n":343,"o":7.635,"t":"2026-09-23T17:15:00Z","v":46100,"vw":7.642361},{"c":7.63,"h":7.6399,"l":7.62,"n":311,"o":7.63,"t":"2026-09-23T17:30:00Z","v":54372,"vw":7.627876},{"c":7.62,"h":7.64,"l":7.62,"n":201,"o":7.635,"t":"2026-09-23T17:45:00Z","v":15186,"vw":7.630524},{"c":7.615,"h":7.625,"l":7.61,"n":248,"o":7.62,"t":"2026-09-23T18:00:00Z","v":18108,"vw":7.619309},{"c":7.62,"h":7.63,"l":7.61,"n":291,"o":7.61,"t":"2026-09-23T18:15:00Z","v":30361,"vw":7.620199},{"c":7.621,"h":7.635,"l":7.61,"n":338,"o":7.625,"t":"2026-09-23T18:30:00Z","v":66030,"vw":7.623973},{"c":7.635,"h":7.639,"l":7.615,"n":351,"o":7.62,"t":"2026-09-23T18:45:00Z","v":39297,"vw":7.624157},{"c":7.65,"h":7.65,"l":7.62,"n":309,"o":7.635,"t":"2026-09-23T19:00:00Z","v":37617,"vw":7.631546},{"c":7.635,"h":7.65,"l":7.63,"n":346,"o":7.65,"t":"2026-09-23T19:15:00Z","v":36775,"vw":7.640891},{"c":7.61,"h":7.635,"l":7.61,"n":369,"o":7.635,"t":"2026-09-23T19:30:00Z","v":33543,"vw":7.62535},{"c":7.62,"h":7.63,"l":7.6,"n":1320,"o":7.62,"t":"2026-09-23T19:45:00Z","v":274079,"vw":7.61085},{"c":7.6712,"h":7.6712,"l":7.61,"n":16,"o":7.61,"t":"2026-09-23T20:00:00Z","v":99119,"vw":7.612314},{"c":7.6,"h":7.61,"l":7.6,"n":5,"o":7.61,"t":"2026-09-23T20:30:00Z","v":4305,"vw":7.603023},{"c":7.62,"h":7.62,"l":7.62,"n":10,"o":7.62,"t":"2026-09-23T20:45:00Z","v":2305,"vw":7.62},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-23T21:30:00Z","v":400,"vw":7.64},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-09-23T23:15:00Z","v":200,"vw":7.66},{"c":7.62,"h":7.65,"l":7.62,"n":4,"o":7.65,"t":"2026-09-24T08:00:00Z","v":224,"vw":7.635},{"c":7.6081,"h":7.6081,"l":7.6081,"n":1,"o":7.6081,"t":"2026-09-24T08:15:00Z","v":200,"vw":7.6081},{"c":7.62,"h":7.62,"l":7.62,"n":3,"o":7.62,"t":"2026-09-24T12:30:00Z","v":138,"vw":7.62},{"c":7.59,"h":7.59,"l":7.59,"n":8,"o":7.59,"t":"2026-09-24T13:15:00Z","v":749,"vw":7.59},{"c":7.55,"h":7.61,"l":7.54,"n":425,"o":7.58,"t":"2026-09-24T13:30:00Z","v":52592,"vw":7.576147},{"c":7.5599,"h":7.56,"l":7.54,"n":371,"o":7.545,"t":"2026-09-24T13:45:00Z","v":35331,"vw":7.550257},{"c":7.575,"h":7.6177,"l":7.55,"n":675,"o":7.56,"t":"2026-09-24T14:00:00Z","v":73174,"vw":7.583656},{"c":7.485,"h":7.575,"l":7.47,"n":1218,"o":7.575,"t":"2026-09-24T14:15:00Z","v":192357,"vw":7.512574},{"c":7.525,"h":7.58,"l":7.485,"n":731,"o":7.487,"t":"2026-09-24T14:30:00Z","v":63055,"vw":7.546173},{"c":7.501,"h":7.5391,"l":7.5,"n":498,"o":7.525,"t":"2026-09-24T14:45:00Z","v":34957,"vw":7.514086},{"c":7.5186,"h":7.52,"l":7.5,"n":681,"o":7.505,"t":"2026-09-24T15:00:00Z","v":39229,"vw":7.510431},{"c":7.535,"h":7.54,"l":7.515,"n":412,"o":7.515,"t":"2026-09-24T15:15:00Z","v":32460,"vw":7.525726},{"c":7.515,"h":7.54,"l":7.515,"n":557,"o":7.535,"t":"2026-09-24T15:30:00Z","v":59147,"vw":7.526986},{"c":7.531,"h":7.55,"l":7.4801,"n":1720,"o":7.51,"t":"2026-09-24T15:45:00Z","v":226620,"vw":7.513835},{"c":7.51,"h":7.53,"l":7.5,"n":584,"o":7.53,"t":"2026-09-24T16:00:00Z","v":64193,"vw":7.515696},{"c":7.535,"h":7.57,"l":7.51,"n":541,"o":7.51,"t":"2026-09-24T16:15:00Z","v":54784,"vw":7.541662},{"c":7.565,"h":7.565,"l":7.53,"n":591,"o":7.54,"t":"2026-09-24T16:30:00Z","v":47106,"vw":7.54703},{"c":7.52,"h":7.565,"l":7.51,"n":547,"o":7.565,"t":"2026-09-24T16:45:00Z","v":64218,"vw":7.541625},{"c":7.525,"h":7.525,"l":7.505,"n":516,"o":7.515,"t":"2026-09-24T17:00:00Z","v":36647,"vw":7.514393},{"c":7.485,"h":7.525,"l":7.48,"n":409,"o":7.525,"t":"2026-09-24T17:15:00Z","v":30721,"vw":7.498397},{"c":7.495,"h":7.5,"l":7.48,"n":405,"o":7.485,"t":"2026-09-24T17:30:00Z","v":50831,"vw":7.490432},{"c":7.495,"h":7.5,"l":7.49,"n":388,"o":7.495,"t":"2026-09-24T17:45:00Z","v":26761,"vw":7.495192},{"c":7.525,"h":7.53,"l":7.48,"n":486,"o":7.49,"t":"2026-09-24T18:00:00Z","v":49315,"vw":7.506057},{"c":7.52,"h":7.535,"l":7.51,"n":390,"o":7.525,"t":"2026-09-24T18:15:00Z","v":37819,"vw":7.518322},{"c":7.51,"h":7.53,"l":7.51,"n":303,"o":7.52,"t":"2026-09-24T18:30:00Z","v":18842,"vw":7.519163},{"c":7.49,"h":7.515,"l":7.49,"n":387,"o":7.515,"t":"2026-09-24T18:45:00Z","v":22938,"vw":7.503203},{"c":7.495,"h":7.5,"l":7.48,"n":444,"o":7.495,"t":"2026-09-24T19:00:00Z","v":28385,"vw":7.491955},{"c":7.51,"h":7.555,"l":7.495,"n":584,"o":7.5,"t":"2026-09-24T19:15:00Z","v":101079,"vw":7.529083},{"c":7.51,"h":7.54,"l":7.505,"n":701,"o":7.515,"t":"2026-09-24T19:30:00Z","v":95269,"vw":7.525355},{"c":7.47,"h":7.515,"l":7.44,"n":2234,"o":7.505,"t":"2026-09-24T19:45:00Z","v":455407,"vw":7.47489},{"c":7.48,"h":7.48,"l":7.48,"n":25,"o":7.48,"t":"2026-09-24T20:00:00Z","v":894042,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-24T20:30:00Z","v":1900,"vw":7.48},{"c":7.51,"h":7.51,"l":7.51,"n":13,"o":7.51,"t":"2026-09-24T21:30:00Z","v":244,"vw":7.51},{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-09-24T23:30:00Z","v":318,"vw":7.5},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-24T23:45:00Z","v":200,"vw":7.6},{"c":7.5,"h":7.5,"l":7.48,"n":7,"o":7.5,"t":"2026-09-25T08:00:00Z","v":2029,"vw":7.49829},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-25T12:00:00Z","v":100,"vw":7.54},{"c":7.42,"h":7.545,"l":7.42,"n":39,"o":7.51,"t":"2026-09-25T13:15:00Z","v":3806,"vw":7.471331},{"c":7.395,"h":7.5183,"l":7.34,"n":889,"o":7.44,"t":"2026-09-25T13:30:00Z","v":121158,"vw":7.402251},{"c":7.385,"h":7.44,"l":7.38,"n":370,"o":7.3999,"t":"2026-09-25T13:45:00Z","v":46284,"vw":7.401785},{"c":7.4,"h":7.4099,"l":7.355,"n":373,"o":7.385,"t":"2026-09-25T14:00:00Z","v":43457,"vw":7.37478},{"c":7.405,"h":7.41,"l":7.37,"n":421,"o":7.405,"t":"2026-09-25T14:15:00Z","v":37191,"vw":7.391971},{"c":7.4,"h":7.42,"l":7.4,"n":258,"o":7.405,"t":"2026-09-25T14:30:00Z","v":26229,"vw":7.407919},{"c":7.395,"h":7.415,"l":7.385,"n":289,"o":7.4014,"t":"2026-09-25T14:45:00Z","v":22676,"vw":7.394925},{"c":7.385,"h":7.44,"l":7.385,"n":359,"o":7.4,"t":"2026-09-25T15:00:00Z","v":27461,"vw":7.411732},{"c":7.39,"h":7.4,"l":7.385,"n":349,"o":7.385,"t":"2026-09-25T15:15:00Z","v":19029,"vw":7.392432},{"c":7.355,"h":7.4,"l":7.35,"n":341,"o":7.395,"t":"2026-09-25T15:30:00Z","v":50701,"vw":7.371834},{"c":7.36,"h":7.365,"l":7.335,"n":579,"o":7.355,"t":"2026-09-25T15:45:00Z","v":48726,"vw":7.348734},{"c":7.365,"h":7.385,"l":7.365,"n":300,"o":7.365,"t":"2026-09-25T16:00:00Z","v":19710,"vw":7.373689},{"c":7.355,"h":7.4,"l":7.35,"n":786,"o":7.365,"t":"2026-09-25T16:15:00Z","v":103576,"vw":7.368786},{"c":7.39,"h":7.395,"l":7.34,"n":459,"o":7.355,"t":"2026-09-25T16:30:00Z","v":53172,"vw":7.36563},{"c":7.365,"h":7.385,"l":7.36,"n":187,"o":7.385,"t":"2026-09-25T16:45:00Z","v":17389,"vw":7.367931},{"c":7.375,"h":7.385,"l":7.36,"n":242,"o":7.365,"t":"2026-09-25T17:00:00Z","v":22297,"vw":7.372737},{"c":7.35,"h":7.38,"l":7.35,"n":226,"o":7.375,"t":"2026-09-25T17:15:00Z","v":18245,"vw":7.359995},{"c":7.355,"h":7.36,"l":7.34,"n":260,"o":7.355,"t":"2026-09-25T17:30:00Z","v":19948,"vw":7.350254},{"c":7.35,"h":7.365,"l":7.345,"n":308,"o":7.355,"t":"2026-09-25T17:45:00Z","v":26143,"vw":7.355207},{"c":7.355,"h":7.36,"l":7.35,"n":256,"o":7.355,"t":"2026-09-25T18:00:00Z","v":23175,"vw":7.353891},{"c":7.37,"h":7.37,"l":7.35,"n":294,"o":7.355,"t":"2026-09-25T18:15:00Z","v":21109,"vw":7.359391},{"c":7.365,"h":7.37,"l":7.36,"n":175,"o":7.365,"t":"2026-09-25T18:30:00Z","v":13333,"vw":7.363964},{"c":7.365,"h":7.37,"l":7.36,"n":221,"o":7.361,"t":"2026-09-25T18:45:00Z","v":17782,"vw":7.362518},{"c":7.355,"h":7.365,"l":7.35,"n":402,"o":7.365,"t":"2026-09-25T19:00:00Z","v":67090,"vw":7.357444},{"c":7.345,"h":7.3599,"l":7.335,"n":290,"o":7.355,"t":"2026-09-25T19:15:00Z","v":44074,"vw":7.344878},{"c":7.335,"h":7.345,"l":7.32,"n":445,"o":7.345,"t":"2026-09-25T19:30:00Z","v":55372,"vw":7.330853},{"c":7.29,"h":7.3353,"l":7.28,"n":1726,"o":7.335,"t":"2026-09-25T19:45:00Z","v":344855,"vw":7.310985},{"c":7.3,"h":7.3,"l":7.3,"n":28,"o":7.3,"t":"2026-09-25T20:00:00Z","v":135075,"vw":7.3},{"c":7.2941,"h":7.2941,"l":7.2941,"n":1,"o":7.2941,"t":"2026-09-25T20:30:00Z","v":100,"vw":7.2941},{"c":7.32,"h":7.35,"l":7.32,"n":2,"o":7.35,"t":"2026-09-25T21:00:00Z","v":400,"vw":7.3275},{"c":7.3405,"h":7.38,"l":7.3405,"n":2,"o":7.38,"t":"2026-09-25T23:45:00Z","v":1200,"vw":7.376708},{"c":7.3,"h":7.3,"l":7.28,"n":7,"o":7.28,"t":"2026-09-28T08:00:00Z","v":901,"vw":7.286667},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-28T10:30:00Z","v":100,"vw":7.28},{"c":7.28,"h":7.29,"l":7.28,"n":3,"o":7.29,"t":"2026-09-28T10:45:00Z","v":429,"vw":7.2825},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-28T12:00:00Z","v":130,"vw":7.28},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-09-28T13:00:00Z","v":406,"vw":7.35},{"c":7.22,"h":7.3,"l":7.22,"n":27,"o":7.3,"t":"2026-09-28T13:15:00Z","v":4952,"vw":7.2675},{"c":7.23,"h":7.32,"l":7.19,"n":415,"o":7.23,"t":"2026-09-28T13:30:00Z","v":72705,"vw":7.235587},{"c":7.245,"h":7.275,"l":7.23,"n":348,"o":7.248,"t":"2026-09-28T13:45:00Z","v":50063,"vw":7.24434},{"c":7.2199,"h":7.245,"l":7.2,"n":488,"o":7.24,"t":"2026-09-28T14:00:00Z","v":76214,"vw":7.216603},{"c":7.215,"h":7.23,"l":7.21,"n":314,"o":7.215,"t":"2026-09-28T14:15:00Z","v":24384,"vw":7.220579},{"c":7.195,"h":7.22,"l":7.195,"n":526,"o":7.215,"t":"2026-09-28T14:30:00Z","v":63009,"vw":7.207728},{"c":7.185,"h":7.205,"l":7.1801,"n":322,"o":7.195,"t":"2026-09-28T14:45:00Z","v":28615,"vw":7.194576},{"c":7.17,"h":7.1877,"l":7.16,"n":388,"o":7.18,"t":"2026-09-28T15:00:00Z","v":34798,"vw":7.174116},{"c":7.19,"h":7.19,"l":7.165,"n":328,"o":7.17,"t":"2026-09-28T15:15:00Z","v":26739,"vw":7.175282},{"c":7.165,"h":7.1809,"l":7.16,"n":422,"o":7.1809,"t":"2026-09-28T15:30:00Z","v":53502,"vw":7.169168},{"c":7.1595,"h":7.1699,"l":7.15,"n":281,"o":7.1601,"t":"2026-09-28T15:45:00Z","v":23019,"vw":7.160313},{"c":7.165,"h":7.18,"l":7.155,"n":324,"o":7.155,"t":"2026-09-28T16:00:00Z","v":29868,"vw":7.167561},{"c":7.23,"h":7.24,"l":7.16,"n":681,"o":7.16,"t":"2026-09-28T16:15:00Z","v":122060,"vw":7.204243},{"c":7.195,"h":7.23,"l":7.195,"n":225,"o":7.23,"t":"2026-09-28T16:30:00Z","v":24805,"vw":7.208272},{"c":7.21,"h":7.21,"l":7.1955,"n":240,"o":7.1955,"t":"2026-09-28T16:45:00Z","v":39365,"vw":7.203301},{"c":7.245,"h":7.25,"l":7.2,"n":434,"o":7.205,"t":"2026-09-28T17:00:00Z","v":37636,"vw":7.224208},{"c":7.21,"h":7.24,"l":7.21,"n":322,"o":7.24,"t":"2026-09-28T17:15:00Z","v":25749,"vw":7.230115},{"c":7.205,"h":7.21,"l":7.19,"n":177,"o":7.21,"t":"2026-09-28T17:30:00Z","v":10295,"vw":7.199481},{"c":7.2023,"h":7.21,"l":7.2,"n":193,"o":7.205,"t":"2026-09-28T17:45:00Z","v":13905,"vw":7.207059},{"c":7.205,"h":7.21,"l":7.2,"n":183,"o":7.2066,"t":"2026-09-28T18:00:00Z","v":9786,"vw":7.204835},{"c":7.19,"h":7.21,"l":7.19,"n":242,"o":7.205,"t":"2026-09-28T18:15:00Z","v":20192,"vw":7.196918},{"c":7.16,"h":7.195,"l":7.16,"n":240,"o":7.195,"t":"2026-09-28T18:30:00Z","v":13482,"vw":7.176298},{"c":7.14,"h":7.155,"l":7.13,"n":257,"o":7.155,"t":"2026-09-28T18:45:00Z","v":18414,"vw":7.145368},{"c":7.12,"h":7.1395,"l":7.12,"n":359,"o":7.135,"t":"2026-09-28T19:00:00Z","v":22807,"vw":7.129564},{"c":7.1,"h":7.1394,"l":7.1,"n":609,"o":7.12,"t":"2026-09-28T19:15:00Z","v":52181,"vw":7.121218},{"c":7.065,"h":7.11,"l":7.06,"n":955,"o":7.105,"t":"2026-09-28T19:30:00Z","v":154061,"vw":7.085884},{"c":7.04,"h":7.07,"l":7.03,"n":2644,"o":7.065,"t":"2026-09-28T19:45:00Z","v":367969,"vw":7.049051},{"c":7.19,"h":7.19,"l":7.05,"n":26,"o":7.05,"t":"2026-09-28T20:00:00Z","v":137025,"vw":7.052207},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-28T20:45:00Z","v":170,"vw":7.1},{"c":7.1101,"h":7.1101,"l":7.11,"n":2,"o":7.11,"t":"2026-09-28T23:45:00Z","v":2000,"vw":7.11005},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-29T10:30:00Z","v":139,"vw":7.03},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-09-29T11:00:00Z","v":177,"vw":7.02},{"c":6.98,"h":7.005,"l":6.97,"n":36,"o":7.005,"t":"2026-09-29T11:30:00Z","v":6293,"vw":6.998125},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-29T12:15:00Z","v":100,"vw":6.9},{"c":6.93,"h":6.93,"l":6.9,"n":11,"o":6.9,"t":"2026-09-29T12:30:00Z","v":1484,"vw":6.927778},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-29T12:45:00Z","v":200,"vw":6.92},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-29T13:00:00Z","v":100,"vw":7.05},{"c":6.95,"h":7.05,"l":6.95,"n":33,"o":7.05,"t":"2026-09-29T13:15:00Z","v":1375,"vw":6.979234},{"c":6.87,"h":7.02,"l":6.8,"n":1853,"o":7.02,"t":"2026-09-29T13:30:00Z","v":382204,"vw":6.848766},{"c":6.92,"h":6.98,"l":6.875,"n":594,"o":6.8832,"t":"2026-09-29T13:45:00Z","v":146495,"vw":6.912358},{"c":6.97,"h":6.99,"l":6.915,"n":471,"o":6.92,"t":"2026-09-29T14:00:00Z","v":37770,"vw":6.949908},{"c":6.94,"h":6.97,"l":6.93,"n":491,"o":6.97,"t":"2026-09-29T14:15:00Z","v":43533,"vw":6.947095},{"c":6.89,"h":6.935,"l":6.885,"n":450,"o":6.935,"t":"2026-09-29T14:30:00Z","v":42972,"vw":6.917427},{"c":6.875,"h":6.905,"l":6.86,"n":493,"o":6.895,"t":"2026-09-29T14:45:00Z","v":45389,"vw":6.884675},{"c":6.84,"h":6.88,"l":6.84,"n":586,"o":6.875,"t":"2026-09-29T15:00:00Z","v":41153,"vw":6.86176},{"c":6.78,"h":6.845,"l":6.77,"n":752,"o":6.845,"t":"2026-09-29T15:15:00Z","v":89899,"vw":6.807148},{"c":6.775,"h":6.8,"l":6.75,"n":816,"o":6.77,"t":"2026-09-29T15:30:00Z","v":67894,"vw":6.779891},{"c":6.765,"h":6.79,"l":6.75,"n":496,"o":6.775,"t":"2026-09-29T15:45:00Z","v":49148,"vw":6.768204},{"c":6.79,"h":6.805,"l":6.76,"n":1058,"o":6.77,"t":"2026-09-29T16:00:00Z","v":244298,"vw":6.784241},{"c":6.8,"h":6.8,"l":6.78,"n":451,"o":6.795,"t":"2026-09-29T16:15:00Z","v":55817,"vw":6.789356},{"c":6.81,"h":6.82,"l":6.79,"n":368,"o":6.79,"t":"2026-09-29T16:30:00Z","v":39683,"vw":6.8071},{"c":6.775,"h":6.81,"l":6.77,"n":441,"o":6.8,"t":"2026-09-29T16:45:00Z","v":48454,"vw":6.793346},{"c":6.77,"h":6.78,"l":6.76,"n":359,"o":6.775,"t":"2026-09-29T17:00:00Z","v":26124,"vw":6.767738},{"c":6.785,"h":6.785,"l":6.765,"n":401,"o":6.77,"t":"2026-09-29T17:15:00Z","v":30836,"vw":6.774688},{"c":6.785,"h":6.795,"l":6.78,"n":318,"o":6.785,"t":"2026-09-29T17:30:00Z","v":21837,"vw":6.786061},{"c":6.765,"h":6.79,"l":6.755,"n":360,"o":6.79,"t":"2026-09-29T17:45:00Z","v":36426,"vw":6.771611},{"c":6.785,"h":6.79,"l":6.765,"n":417,"o":6.765,"t":"2026-09-29T18:00:00Z","v":36215,"vw":6.777608},{"c":6.77,"h":6.79,"l":6.765,"n":395,"o":6.785,"t":"2026-09-29T18:15:00Z","v":30675,"vw":6.778145},{"c":6.77,"h":6.79,"l":6.76,"n":441,"o":6.775,"t":"2026-09-29T18:30:00Z","v":48867,"vw":6.780224},{"c":6.775,"h":6.78,"l":6.77,"n":236,"o":6.77,"t":"2026-09-29T18:45:00Z","v":16550,"vw":6.775094},{"c":6.755,"h":6.78,"l":6.74,"n":723,"o":6.775,"t":"2026-09-29T19:00:00Z","v":87101,"vw":6.756517},{"c":6.765,"h":6.79,"l":6.7501,"n":822,"o":6.755,"t":"2026-09-29T19:15:00Z","v":123294,"vw":6.766835},{"c":6.73,"h":6.77,"l":6.725,"n":753,"o":6.765,"t":"2026-09-29T19:30:00Z","v":91358,"vw":6.74921},{"c":6.76,"h":6.78,"l":6.725,"n":2602,"o":6.725,"t":"2026-09-29T19:45:00Z","v":418769,"vw":6.756287},{"c":6.76,"h":6.76,"l":6.76,"n":28,"o":6.76,"t":"2026-09-29T20:00:00Z","v":227889,"vw":6.76},{"c":6.7841,"h":6.7841,"l":6.7841,"n":1,"o":6.7841,"t":"2026-09-29T20:15:00Z","v":2000,"vw":6.7841},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-29T21:15:00Z","v":3000,"vw":6.79},{"c":6.72,"h":6.7401,"l":6.72,"n":2,"o":6.7401,"t":"2026-09-29T22:00:00Z","v":5000,"vw":6.73206},{"c":6.8491,"h":6.8491,"l":6.8491,"n":1,"o":6.8491,"t":"2026-09-29T22:30:00Z","v":100,"vw":6.8491},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-29T23:15:00Z","v":9000,"vw":6.81},{"c":6.78,"h":6.78,"l":6.77,"n":15,"o":6.77,"t":"2026-09-30T08:00:00Z","v":1971,"vw":6.774179},{"c":6.87,"h":6.87,"l":6.78,"n":5,"o":6.78,"t":"2026-09-30T10:30:00Z","v":1900,"vw":6.855484},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-09-30T12:45:00Z","v":1000,"vw":6.85},{"c":6.8,"h":6.83,"l":6.75,"n":531,"o":6.83,"t":"2026-09-30T13:30:00Z","v":112555,"vw":6.79543},{"c":6.785,"h":6.815,"l":6.78,"n":193,"o":6.805,"t":"2026-09-30T13:45:00Z","v":18985,"vw":6.801248},{"c":6.83,"h":6.83,"l":6.775,"n":407,"o":6.785,"t":"2026-09-30T14:00:00Z","v":44054,"vw":6.802623},{"c":6.805,"h":6.85,"l":6.805,"n":348,"o":6.83,"t":"2026-09-30T14:15:00Z","v":30790,"vw":6.831847},{"c":6.825,"h":6.83,"l":6.795,"n":322,"o":6.8,"t":"2026-09-30T14:30:00Z","v":35467,"vw":6.817278},{"c":6.8,"h":6.825,"l":6.8,"n":366,"o":6.82,"t":"2026-09-30T14:45:00Z","v":37849,"vw":6.812576},{"c":6.835,"h":6.865,"l":6.805,"n":414,"o":6.805,"t":"2026-09-30T15:00:00Z","v":59718,"vw":6.829038},{"c":6.84,"h":6.865,"l":6.825,"n":404,"o":6.835,"t":"2026-09-30T15:15:00Z","v":62091,"vw":6.843605},{"c":6.825,"h":6.88,"l":6.825,"n":731,"o":6.845,"t":"2026-09-30T15:30:00Z","v":126658,"vw":6.859701},{"c":6.83,"h":6.838,"l":6.82,"n":196,"o":6.825,"t":"2026-09-30T15:45:00Z","v":26294,"vw":6.829726},{"c":6.835,"h":6.845,"l":6.825,"n":277,"o":6.825,"t":"2026-09-30T16:00:00Z","v":19506,"vw":6.833515},{"c":6.84,"h":6.84,"l":6.825,"n":292,"o":6.835,"t":"2026-09-30T16:15:00Z","v":28563,"vw":6.830791},{"c":6.835,"h":6.845,"l":6.8346,"n":156,"o":6.84,"t":"2026-09-30T16:30:00Z","v":20101,"vw":6.836626},{"c":6.815,"h":6.83,"l":6.815,"n":206,"o":6.83,"t":"2026-09-30T16:45:00Z","v":16015,"vw":6.822717},{"c":6.795,"h":6.82,"l":6.79,"n":320,"o":6.81,"t":"2026-09-30T17:00:00Z","v":53820,"vw":6.809404},{"c":6.795,"h":6.84,"l":6.78,"n":2589,"o":6.795,"t":"2026-09-30T17:15:00Z","v":377437,"vw":6.808904},{"c":6.795,"h":6.805,"l":6.79,"n":225,"o":6.79,"t":"2026-09-30T17:30:00Z","v":24514,"vw":6.795812},{"c":6.805,"h":6.8099,"l":6.795,"n":308,"o":6.8,"t":"2026-09-30T17:45:00Z","v":28122,"vw":6.800244},{"c":6.805,"h":6.81,"l":6.8,"n":164,"o":6.81,"t":"2026-09-30T18:00:00Z","v":9260,"vw":6.805938},{"c":6.78,"h":6.8099,"l":6.78,"n":256,"o":6.805,"t":"2026-09-30T18:15:00Z","v":16749,"vw":6.794364},{"c":6.785,"h":6.79,"l":6.7701,"n":322,"o":6.785,"t":"2026-09-30T18:30:00Z","v":35152,"vw":6.777931},{"c":6.795,"h":6.795,"l":6.78,"n":263,"o":6.785,"t":"2026-09-30T18:45:00Z","v":19177,"vw":6.787045},{"c":6.795,"h":6.8,"l":6.781,"n":344,"o":6.795,"t":"2026-09-30T19:00:00Z","v":65322,"vw":6.790994},{"c":6.755,"h":6.795,"l":6.75,"n":423,"o":6.795,"t":"2026-09-30T19:15:00Z","v":69066,"vw":6.776894},{"c":6.715,"h":6.76,"l":6.71,"n":736,"o":6.755,"t":"2026-09-30T19:30:00Z","v":184564,"vw":6.748652},{"c":6.7,"h":6.73,"l":6.695,"n":1969,"o":6.715,"t":"2026-09-30T19:45:00Z","v":281594,"vw":6.713312},{"c":6.7,"h":6.72,"l":6.7,"n":25,"o":6.7,"t":"2026-09-30T20:00:00Z","v":170598,"vw":6.700018},{"c":6.86,"h":6.86,"l":6.81,"n":8,"o":6.81,"t":"2026-09-30T21:30:00Z","v":1000,"vw":6.823289},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-30T22:30:00Z","v":125,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-30T23:45:00Z","v":1700,"vw":6.75},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-01T08:45:00Z","v":1100,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-01T10:45:00Z","v":440,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-01T12:15:00Z","v":200,"vw":6.78},{"c":6.7,"h":6.7,"l":6.7,"n":9,"o":6.7,"t":"2026-10-01T13:15:00Z","v":339,"vw":6.7},{"c":6.565,"h":6.715,"l":6.565,"n":685,"o":6.69,"t":"2026-10-01T13:30:00Z","v":111797,"vw":6.615511},{"c":6.5399,"h":6.57,"l":6.51,"n":717,"o":6.568,"t":"2026-10-01T13:45:00Z","v":110855,"vw":6.531944},{"c":6.5399,"h":6.56,"l":6.515,"n":499,"o":6.54,"t":"2026-10-01T14:00:00Z","v":38104,"vw":6.537435},{"c":6.52,"h":6.55,"l":6.515,"n":519,"o":6.54,"t":"2026-10-01T14:15:00Z","v":54572,"vw":6.533803},{"c":6.555,"h":6.555,"l":6.515,"n":583,"o":6.52,"t":"2026-10-01T14:30:00Z","v":48004,"vw":6.53598},{"c":6.535,"h":6.57,"l":6.53,"n":488,"o":6.555,"t":"2026-10-01T14:45:00Z","v":51358,"vw":6.548062},{"c":6.54,"h":6.545,"l":6.495,"n":745,"o":6.535,"t":"2026-10-01T15:00:00Z","v":95691,"vw":6.510814},{"c":6.5486,"h":6.59,"l":6.515,"n":771,"o":6.54,"t":"2026-10-01T15:15:00Z","v":201003,"vw":6.557975},{"c":6.555,"h":6.56,"l":6.535,"n":315,"o":6.545,"t":"2026-10-01T15:30:00Z","v":37609,"vw":6.545881},{"c":6.54,"h":6.56,"l":6.535,"n":298,"o":6.555,"t":"2026-10-01T15:45:00Z","v":27180,"vw":6.548956},{"c":6.525,"h":6.5485,"l":6.52,"n":263,"o":6.545,"t":"2026-10-01T16:00:00Z","v":43861,"vw":6.53133},{"c":6.505,"h":6.5209,"l":6.46,"n":1038,"o":6.5209,"t":"2026-10-01T16:15:00Z","v":220154,"vw":6.493434},{"c":6.495,"h":6.5001,"l":6.47,"n":381,"o":6.5,"t":"2026-10-01T16:30:00Z","v":66736,"vw":6.485745},{"c":6.4986,"h":6.505,"l":6.485,"n":291,"o":6.49,"t":"2026-10-01T16:45:00Z","v":39946,"vw":6.496843},{"c":6.475,"h":6.5,"l":6.47,"n":244,"o":6.49,"t":"2026-10-01T17:00:00Z","v":26114,"vw":6.491018},{"c":6.495,"h":6.5,"l":6.47,"n":415,"o":6.475,"t":"2026-10-01T17:15:00Z","v":39804,"vw":6.486359},{"c":6.5,"h":6.515,"l":6.485,"n":546,"o":6.495,"t":"2026-10-01T17:30:00Z","v":61988,"vw":6.497574},{"c":6.485,"h":6.51,"l":6.485,"n":336,"o":6.5,"t":"2026-10-01T17:45:00Z","v":34746,"vw":6.503495},{"c":6.485,"h":6.495,"l":6.48,"n":339,"o":6.49,"t":"2026-10-01T18:00:00Z","v":16256,"vw":6.486018},{"c":6.425,"h":6.485,"l":6.41,"n":748,"o":6.485,"t":"2026-10-01T18:15:00Z","v":107118,"vw":6.442772},{"c":6.44,"h":6.45,"l":6.41,"n":771,"o":6.425,"t":"2026-10-01T18:30:00Z","v":112493,"vw":6.434284},{"c":6.475,"h":6.475,"l":6.435,"n":425,"o":6.435,"t":"2026-10-01T18:45:00Z","v":50765,"vw":6.450919},{"c":6.47,"h":6.475,"l":6.45,"n":378,"o":6.475,"t":"2026-10-01T19:00:00Z","v":49927,"vw":6.462618},{"c":6.44,"h":6.48,"l":6.44,"n":564,"o":6.46,"t":"2026-10-01T19:15:00Z","v":112592,"vw":6.457239},{"c":6.45,"h":6.46,"l":6.43,"n":540,"o":6.445,"t":"2026-10-01T19:30:00Z","v":73035,"vw":6.447601},{"c":6.465,"h":6.475,"l":6.43,"n":1722,"o":6.45,"t":"2026-10-01T19:45:00Z","v":234436,"vw":6.449513},{"c":6.465,"h":6.47,"l":6.465,"n":23,"o":6.47,"t":"2026-10-01T20:00:00Z","v":111572,"vw":6.465085},{"c":6.465,"h":6.465,"l":6.45,"n":2,"o":6.45,"t":"2026-10-01T20:15:00Z","v":5632,"vw":6.464734},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-01T21:30:00Z","v":9150,"vw":6.46},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-01T21:45:00Z","v":100,"vw":6.55},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-02T10:30:00Z","v":400,"vw":6.5},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-02T11:00:00Z","v":120,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-02T11:30:00Z","v":1000,"vw":6.52},{"c":6.5,"h":6.5,"l":6.5,"n":16,"o":6.5,"t":"2026-10-02T11:45:00Z","v":1910,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-02T13:00:00Z","v":100,"vw":6.5},{"c":6.5,"h":6.5,"l":6.4968,"n":5,"o":6.4968,"t":"2026-10-02T13:15:00Z","v":6328,"vw":6.499911},{"c":6.3475,"h":6.54,"l":6.33,"n":1369,"o":6.52,"t":"2026-10-02T13:30:00Z","v":186235,"vw":6.42112},{"c":6.3109,"h":6.42,"l":6.31,"n":976,"o":6.36,"t":"2026-10-02T13:45:00Z","v":143528,"vw":6.369034},{"c":6.37,"h":6.37,"l":6.245,"n":1286,"o":6.315,"t":"2026-10-02T14:00:00Z","v":175837,"vw":6.286471},{"c":6.395,"h":6.42,"l":6.37,"n":481,"o":6.37,"t":"2026-10-02T14:15:00Z","v":50139,"vw":6.389717},{"c":6.515,"h":6.515,"l":6.4,"n":760,"o":6.4,"t":"2026-10-02T14:30:00Z","v":113236,"vw":6.471764},{"c":6.475,"h":6.52,"l":6.46,"n":446,"o":6.52,"t":"2026-10-02T14:45:00Z","v":53295,"vw":6.491587},{"c":6.4,"h":6.48,"l":6.37,"n":888,"o":6.475,"t":"2026-10-02T15:00:00Z","v":232296,"vw":6.383703},{"c":6.465,"h":6.49,"l":6.375,"n":1482,"o":6.405,"t":"2026-10-02T15:15:00Z","v":241382,"vw":6.440044},{"c":6.475,"h":6.4799,"l":6.465,"n":245,"o":6.465,"t":"2026-10-02T15:30:00Z","v":28670,"vw":6.471883},{"c":6.475,"h":6.48,"l":6.455,"n":261,"o":6.475,"t":"2026-10-02T15:45:00Z","v":26733,"vw":6.469495},{"c":6.5,"h":6.54,"l":6.46,"n":2289,"o":6.475,"t":"2026-10-02T16:00:00Z","v":360827,"vw":6.497152},{"c":6.495,"h":6.52,"l":6.48,"n":462,"o":6.5,"t":"2026-10-02T16:15:00Z","v":50127,"vw":6.500631},{"c":6.5,"h":6.51,"l":6.485,"n":277,"o":6.495,"t":"2026-10-02T16:30:00Z","v":23346,"vw":6.49468},{"c":6.495,"h":6.55,"l":6.4801,"n":642,"o":6.495,"t":"2026-10-02T16:45:00Z","v":112801,"vw":6.519251},{"c":6.495,"h":6.505,"l":6.49,"n":324,"o":6.495,"t":"2026-10-02T17:00:00Z","v":31367,"vw":6.498608},{"c":6.49,"h":6.505,"l":6.49,"n":288,"o":6.495,"t":"2026-10-02T17:15:00Z","v":28504,"vw":6.499692},{"c":6.485,"h":6.49,"l":6.475,"n":194,"o":6.49,"t":"2026-10-02T17:30:00Z","v":11884,"vw":6.482215},{"c":6.52,"h":6.53,"l":6.48,"n":547,"o":6.485,"t":"2026-10-02T17:45:00Z","v":84694,"vw":6.514548},{"c":6.545,"h":6.55,"l":6.5202,"n":263,"o":6.525,"t":"2026-10-02T18:00:00Z","v":34864,"vw":6.528203},{"c":6.515,"h":6.54,"l":6.51,"n":477,"o":6.54,"t":"2026-10-02T18:15:00Z","v":44491,"vw":6.524061},{"c":6.525,"h":6.53,"l":6.515,"n":336,"o":6.515,"t":"2026-10-02T18:30:00Z","v":22066,"vw":6.52082},{"c":6.54,"h":6.5499,"l":6.52,"n":414,"o":6.525,"t":"2026-10-02T18:45:00Z","v":37294,"vw":6.536508},{"c":6.515,"h":6.54,"l":6.515,"n":379,"o":6.54,"t":"2026-10-02T19:00:00Z","v":32532,"vw":6.530219},{"c":6.495,"h":6.515,"l":6.49,"n":426,"o":6.515,"t":"2026-10-02T19:15:00Z","v":51817,"vw":6.503685},{"c":6.465,"h":6.495,"l":6.465,"n":524,"o":6.495,"t":"2026-10-02T19:30:00Z","v":70668,"vw":6.479743},{"c":6.465,"h":6.475,"l":6.435,"n":1626,"o":6.465,"t":"2026-10-02T19:45:00Z","v":227419,"vw":6.452057},{"c":6.56,"h":6.56,"l":6.46,"n":16,"o":6.46,"t":"2026-10-02T20:00:00Z","v":129490,"vw":6.460155},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-02T20:15:00Z","v":11064,"vw":6.46},{"c":6.4449,"h":6.458,"l":6.4449,"n":2,"o":6.458,"t":"2026-10-05T12:45:00Z","v":4533,"vw":6.455015},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-05T13:15:00Z","v":116,"vw":6.5},{"c":6.72,"h":6.73,"l":6.495,"n":1025,"o":6.52,"t":"2026-10-05T13:30:00Z","v":177792,"vw":6.627826},{"c":6.7599,"h":6.88,"l":6.73,"n":2000,"o":6.74,"t":"2026-10-05T13:45:00Z","v":297727,"vw":6.811724},{"c":6.73,"h":6.77,"l":6.73,"n":685,"o":6.755,"t":"2026-10-05T14:00:00Z","v":86893,"vw":6.749237},{"c":6.705,"h":6.738,"l":6.7,"n":710,"o":6.73,"t":"2026-10-05T14:15:00Z","v":91178,"vw":6.709037},{"c":6.685,"h":6.75,"l":6.675,"n":1242,"o":6.705,"t":"2026-10-05T14:30:00Z","v":155258,"vw":6.706821},{"c":6.725,"h":6.73,"l":6.68,"n":775,"o":6.685,"t":"2026-10-05T14:45:00Z","v":81374,"vw":6.700037},{"c":6.695,"h":6.735,"l":6.69,"n":815,"o":6.725,"t":"2026-10-05T15:00:00Z","v":91274,"vw":6.721645},{"c":6.73,"h":6.73,"l":6.695,"n":557,"o":6.695,"t":"2026-10-05T15:15:00Z","v":55342,"vw":6.716011},{"c":6.735,"h":6.74,"l":6.72,"n":377,"o":6.725,"t":"2026-10-05T15:30:00Z","v":86821,"vw":6.734082},{"c":6.73,"h":6.7399,"l":6.715,"n":476,"o":6.735,"t":"2026-10-05T15:45:00Z","v":70129,"vw":6.724447},{"c":6.705,"h":6.73,"l":6.69,"n":508,"o":6.725,"t":"2026-10-05T16:00:00Z","v":63534,"vw":6.710707},{"c":6.705,"h":6.7099,"l":6.69,"n":389,"o":6.705,"t":"2026-10-05T16:15:00Z","v":41145,"vw":6.698627},{"c":6.705,"h":6.715,"l":6.695,"n":589,"o":6.705,"t":"2026-10-05T16:30:00Z","v":48100,"vw":6.707212},{"c":6.715,"h":6.72,"l":6.7,"n":499,"o":6.705,"t":"2026-10-05T16:45:00Z","v":70310,"vw":6.706886},{"c":6.7,"h":6.72,"l":6.7,"n":594,"o":6.71,"t":"2026-10-05T17:00:00Z","v":42008,"vw":6.709213},{"c":6.705,"h":6.71,"l":6.7,"n":527,"o":6.705,"t":"2026-10-05T17:15:00Z","v":31361,"vw":6.704934},{"c":6.705,"h":6.71,"l":6.695,"n":508,"o":6.705,"t":"2026-10-05T17:30:00Z","v":42852,"vw":6.701762},{"c":6.705,"h":6.715,"l":6.695,"n":657,"o":6.705,"t":"2026-10-05T17:45:00Z","v":86510,"vw":6.708916},{"c":6.685,"h":6.705,"l":6.685,"n":398,"o":6.7001,"t":"2026-10-05T18:00:00Z","v":42777,"vw":6.695915},{"c":6.635,"h":6.7,"l":6.6201,"n":1021,"o":6.6801,"t":"2026-10-05T18:15:00Z","v":128068,"vw":6.662327},{"c":6.635,"h":6.64,"l":6.62,"n":518,"o":6.64,"t":"2026-10-05T18:30:00Z","v":49338,"vw":6.63063},{"c":6.635,"h":6.635,"l":6.62,"n":710,"o":6.63,"t":"2026-10-05T18:45:00Z","v":53176,"vw":6.626693},{"c":6.64,"h":6.64,"l":6.63,"n":494,"o":6.639,"t":"2026-10-05T19:00:00Z","v":51680,"vw":6.635218},{"c":6.605,"h":6.6391,"l":6.6,"n":863,"o":6.635,"t":"2026-10-05T19:15:00Z","v":115188,"vw":6.616926},{"c":6.6,"h":6.65,"l":6.584,"n":1167,"o":6.605,"t":"2026-10-05T19:30:00Z","v":326136,"vw":6.619791},{"c":6.555,"h":6.61,"l":6.52,"n":3682,"o":6.59,"t":"2026-10-05T19:45:00Z","v":636524,"vw":6.558533},{"c":6.555,"h":6.555,"l":6.555,"n":34,"o":6.555,"t":"2026-10-05T20:00:00Z","v":152669,"vw":6.555},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-05T20:15:00Z","v":100,"vw":6.5},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-05T20:30:00Z","v":200,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-05T20:45:00Z","v":2950,"vw":6.53},{"c":6.565,"h":6.565,"l":6.565,"n":1,"o":6.565,"t":"2026-10-05T21:30:00Z","v":100,"vw":6.565},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-05T22:45:00Z","v":500,"vw":6.6},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-05T23:00:00Z","v":200,"vw":6.57},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-05T23:30:00Z","v":200,"vw":6.6},{"c":6.52,"h":6.585,"l":6.51,"n":303,"o":6.57,"t":"2026-10-06T13:30:00Z","v":63899,"vw":6.54731},{"c":6.5,"h":6.53,"l":6.5,"n":197,"o":6.53,"t":"2026-10-06T13:45:00Z","v":16723,"vw":6.51013},{"c":6.49,"h":6.565,"l":6.49,"n":355,"o":6.52,"t":"2026-10-06T14:00:00Z","v":29374,"vw":6.534751},{"c":6.475,"h":6.495,"l":6.46,"n":274,"o":6.495,"t":"2026-10-06T14:15:00Z","v":26992,"vw":6.477098},{"c":6.475,"h":6.4899,"l":6.47,"n":219,"o":6.4786,"t":"2026-10-06T14:30:00Z","v":11920,"vw":6.477472},{"c":6.46,"h":6.48,"l":6.45,"n":324,"o":6.475,"t":"2026-10-06T14:45:00Z","v":40987,"vw":6.458899},{"c":6.5,"h":6.51,"l":6.465,"n":269,"o":6.465,"t":"2026-10-06T15:00:00Z","v":19711,"vw":6.494296},{"c":6.47,"h":6.495,"l":6.47,"n":243,"o":6.495,"t":"2026-10-06T15:15:00Z","v":23850,"vw":6.478411},{"c":6.465,"h":6.48,"l":6.455,"n":350,"o":6.46,"t":"2026-10-06T15:30:00Z","v":26294,"vw":6.468896},{"c":6.5,"h":6.515,"l":6.46,"n":564,"o":6.465,"t":"2026-10-06T15:45:00Z","v":85791,"vw":6.488231},{"c":6.45,"h":6.51,"l":6.45,"n":467,"o":6.505,"t":"2026-10-06T16:00:00Z","v":33099,"vw":6.487492},{"c":6.35,"h":6.45,"l":6.34,"n":1307,"o":6.45,"t":"2026-10-06T16:15:00Z","v":352290,"vw":6.40193},{"c":6.355,"h":6.3599,"l":6.34,"n":428,"o":6.35,"t":"2026-10-06T16:30:00Z","v":36498,"vw":6.34831},{"c":6.35,"h":6.3599,"l":6.33,"n":460,"o":6.3599,"t":"2026-10-06T16:45:00Z","v":34076,"vw":6.345192},{"c":6.385,"h":6.39,"l":6.3308,"n":555,"o":6.35,"t":"2026-10-06T17:00:00Z","v":39980,"vw":6.351911},{"c":6.44,"h":6.46,"l":6.375,"n":796,"o":6.38,"t":"2026-10-06T17:15:00Z","v":92897,"vw":6.417608},{"c":6.4701,"h":6.48,"l":6.435,"n":730,"o":6.44,"t":"2026-10-06T17:30:00Z","v":89463,"vw":6.456039},{"c":6.455,"h":6.48,"l":6.45,"n":446,"o":6.475,"t":"2026-10-06T17:45:00Z","v":51932,"vw":6.466154},{"c":6.47,"h":6.47,"l":6.445,"n":480,"o":6.45,"t":"2026-10-06T18:00:00Z","v":38737,"vw":6.457554},{"c":6.4405,"h":6.48,"l":6.4405,"n":382,"o":6.47,"t":"2026-10-06T18:15:00Z","v":26803,"vw":6.458921},{"c":6.43,"h":6.46,"l":6.425,"n":444,"o":6.445,"t":"2026-10-06T18:30:00Z","v":36155,"vw":6.443174},{"c":6.43,"h":6.44,"l":6.41,"n":450,"o":6.43,"t":"2026-10-06T18:45:00Z","v":32481,"vw":6.423463},{"c":6.415,"h":6.44,"l":6.415,"n":520,"o":6.43,"t":"2026-10-06T19:00:00Z","v":45819,"vw":6.424276},{"c":6.39,"h":6.42,"l":6.39,"n":493,"o":6.415,"t":"2026-10-06T19:15:00Z","v":54915,"vw":6.408487},{"c":6.375,"h":6.41,"l":6.365,"n":1142,"o":6.395,"t":"2026-10-06T19:30:00Z","v":211959,"vw":6.382074},{"c":6.37,"h":6.38,"l":6.33,"n":2897,"o":6.37,"t":"2026-10-06T19:45:00Z","v":579290,"vw":6.354762},{"c":6.49,"h":6.49,"l":6.37,"n":30,"o":6.37,"t":"2026-10-06T20:00:00Z","v":109258,"vw":6.370159},{"c":6.37,"h":6.37,"l":6.36,"n":3,"o":6.36,"t":"2026-10-06T20:15:00Z","v":382,"vw":6.365602},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-06T21:00:00Z","v":167,"vw":6.36},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-06T21:15:00Z","v":254,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-07T11:00:00Z","v":159,"vw":6.37},{"c":6.3514,"h":6.3514,"l":6.3514,"n":1,"o":6.3514,"t":"2026-10-07T11:30:00Z","v":1800,"vw":6.3514},{"c":6.35,"h":6.3501,"l":6.35,"n":6,"o":6.3501,"t":"2026-10-07T12:30:00Z","v":349,"vw":6.35005},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-07T12:45:00Z","v":200,"vw":6.35},{"c":6.245,"h":6.37,"l":6.2105,"n":586,"o":6.32,"t":"2026-10-07T13:30:00Z","v":91056,"vw":6.26283},{"c":6.275,"h":6.295,"l":6.25,"n":353,"o":6.25,"t":"2026-10-07T13:45:00Z","v":32235,"vw":6.274081},{"c":6.245,"h":6.305,"l":6.245,"n":393,"o":6.275,"t":"2026-10-07T14:00:00Z","v":41440,"vw":6.279685},{"c":6.245,"h":6.26,"l":6.24,"n":288,"o":6.2433,"t":"2026-10-07T14:15:00Z","v":37450,"vw":6.249121},{"c":6.245,"h":6.265,"l":6.235,"n":316,"o":6.24,"t":"2026-10-07T14:30:00Z","v":49178,"vw":6.248537},{"c":6.225,"h":6.255,"l":6.2201,"n":280,"o":6.245,"t":"2026-10-07T14:45:00Z","v":32727,"vw":6.235903},{"c":6.245,"h":6.25,"l":6.225,"n":280,"o":6.225,"t":"2026-10-07T15:00:00Z","v":32154,"vw":6.239485},{"c":6.225,"h":6.245,"l":6.215,"n":270,"o":6.24,"t":"2026-10-07T15:15:00Z","v":27167,"vw":6.226357},{"c":6.225,"h":6.23,"l":6.18,"n":851,"o":6.225,"t":"2026-10-07T15:30:00Z","v":249130,"vw":6.201442},{"c":6.215,"h":6.225,"l":6.19,"n":394,"o":6.22,"t":"2026-10-07T15:45:00Z","v":54905,"vw":6.206993},{"c":6.21,"h":6.22,"l":6.205,"n":233,"o":6.215,"t":"2026-10-07T16:00:00Z","v":28860,"vw":6.211186},{"c":6.225,"h":6.225,"l":6.21,"n":245,"o":6.215,"t":"2026-10-07T16:15:00Z","v":28404,"vw":6.218298},{"c":6.2,"h":6.22,"l":6.2,"n":186,"o":6.22,"t":"2026-10-07T16:30:00Z","v":22324,"vw":6.210026},{"c":6.21,"h":6.215,"l":6.195,"n":287,"o":6.205,"t":"2026-10-07T16:45:00Z","v":35794,"vw":6.205408},{"c":6.205,"h":6.215,"l":6.19,"n":229,"o":6.215,"t":"2026-10-07T17:00:00Z","v":27399,"vw":6.200413},{"c":6.17,"h":6.2099,"l":6.16,"n":494,"o":6.2,"t":"2026-10-07T17:15:00Z","v":70409,"vw":6.186038},{"c":6.1895,"h":6.1899,"l":6.165,"n":154,"o":6.17,"t":"2026-10-07T17:30:00Z","v":20350,"vw":6.176853},{"c":6.185,"h":6.19,"l":6.18,"n":163,"o":6.1801,"t":"2026-10-07T17:45:00Z","v":13015,"vw":6.183537},{"c":6.195,"h":6.22,"l":6.175,"n":389,"o":6.18,"t":"2026-10-07T18:00:00Z","v":64434,"vw":6.200534},{"c":6.19,"h":6.1999,"l":6.19,"n":143,"o":6.19,"t":"2026-10-07T18:15:00Z","v":16500,"vw":6.1943},{"c":6.175,"h":6.19,"l":6.175,"n":214,"o":6.19,"t":"2026-10-07T18:30:00Z","v":51847,"vw":6.18136},{"c":6.17,"h":6.19,"l":6.17,"n":304,"o":6.175,"t":"2026-10-07T18:45:00Z","v":47953,"vw":6.177513},{"c":6.14,"h":6.185,"l":6.14,"n":372,"o":6.175,"t":"2026-10-07T19:00:00Z","v":56107,"vw":6.163333},{"c":6.175,"h":6.18,"l":6.13,"n":442,"o":6.14,"t":"2026-10-07T19:15:00Z","v":96020,"vw":6.149546},{"c":6.145,"h":6.175,"l":6.13,"n":618,"o":6.175,"t":"2026-10-07T19:30:00Z","v":116346,"vw":6.145501},{"c":6.18,"h":6.2,"l":6.145,"n":1482,"o":6.145,"t":"2026-10-07T19:45:00Z","v":331220,"vw":6.164751},{"c":6.18,"h":6.185,"l":6.18,"n":13,"o":6.185,"t":"2026-10-07T20:00:00Z","v":93300,"vw":6.180005},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-07T20:15:00Z","v":100,"vw":6.18},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-07T23:15:00Z","v":100,"vw":6.22},{"c":6.175,"h":6.19,"l":6.175,"n":5,"o":6.19,"t":"2026-10-08T09:30:00Z","v":2200,"vw":6.188636},{"c":6.14,"h":6.19,"l":6.14,"n":15,"o":6.19,"t":"2026-10-08T11:00:00Z","v":800,"vw":6.181216},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-08T12:45:00Z","v":103,"vw":6.18},{"c":6.175,"h":6.24,"l":6.11,"n":474,"o":6.12,"t":"2026-10-08T13:30:00Z","v":108127,"vw":6.178329},{"c":6.15,"h":6.2,"l":6.13,"n":391,"o":6.18,"t":"2026-10-08T13:45:00Z","v":39666,"vw":6.169115},{"c":6.145,"h":6.16,"l":6.135,"n":340,"o":6.15,"t":"2026-10-08T14:00:00Z","v":21904,"vw":6.148216},{"c":6.125,"h":6.16,"l":6.12,"n":241,"o":6.141,"t":"2026-10-08T14:15:00Z","v":21334,"vw":6.142575},{"c":6.095,"h":6.13,"l":6.075,"n":458,"o":6.13,"t":"2026-10-08T14:30:00Z","v":64924,"vw":6.094326},{"c":6.04,"h":6.095,"l":6.04,"n":399,"o":6.095,"t":"2026-10-08T14:45:00Z","v":62365,"vw":6.068533},{"c":6.029,"h":6.045,"l":6.02,"n":400,"o":6.03,"t":"2026-10-08T15:00:00Z","v":56940,"vw":6.032482},{"c":6,"h":6.0287,"l":6,"n":357,"o":6.02,"t":"2026-10-08T15:15:00Z","v":41990,"vw":6.009764},{"c":5.945,"h":6.005,"l":5.945,"n":558,"o":6.005,"t":"2026-10-08T15:30:00Z","v":141681,"vw":5.987422},{"c":5.96,"h":5.97,"l":5.93,"n":697,"o":5.945,"t":"2026-10-08T15:45:00Z","v":118478,"vw":5.944314},{"c":5.965,"h":5.975,"l":5.955,"n":377,"o":5.965,"t":"2026-10-08T16:00:00Z","v":65231,"vw":5.964719},{"c":5.955,"h":6.01,"l":5.95,"n":639,"o":5.965,"t":"2026-10-08T16:15:00Z","v":76531,"vw":5.972161},{"c":5.965,"h":5.97,"l":5.95,"n":336,"o":5.955,"t":"2026-10-08T16:30:00Z","v":42802,"vw":5.957099},{"c":5.98,"h":5.98,"l":5.93,"n":725,"o":5.96,"t":"2026-10-08T16:45:00Z","v":115269,"vw":5.948694},{"c":5.965,"h":5.98,"l":5.95,"n":397,"o":5.98,"t":"2026-10-08T17:00:00Z","v":37657,"vw":5.964616},{"c":5.955,"h":5.97,"l":5.94,"n":425,"o":5.965,"t":"2026-10-08T17:15:00Z","v":71626,"vw":5.945721},{"c":5.975,"h":5.975,"l":5.9515,"n":268,"o":5.96,"t":"2026-10-08T17:30:00Z","v":20919,"vw":5.964879},{"c":5.955,"h":5.975,"l":5.95,"n":234,"o":5.975,"t":"2026-10-08T17:45:00Z","v":16976,"vw":5.959814},{"c":6.045,"h":6.05,"l":5.95,"n":735,"o":5.95,"t":"2026-10-08T18:00:00Z","v":89314,"vw":5.997241},{"c":6.085,"h":6.1,"l":6.045,"n":1045,"o":6.045,"t":"2026-10-08T18:15:00Z","v":173915,"vw":6.078078},{"c":6.125,"h":6.135,"l":6.07,"n":780,"o":6.08,"t":"2026-10-08T18:30:00Z","v":133136,"vw":6.114685},{"c":6.125,"h":6.13,"l":6.11,"n":368,"o":6.125,"t":"2026-10-08T18:45:00Z","v":39217,"vw":6.120828},{"c":6.115,"h":6.13,"l":6.115,"n":404,"o":6.125,"t":"2026-10-08T19:00:00Z","v":47386,"vw":6.120375},{"c":6.095,"h":6.12,"l":6.0913,"n":635,"o":6.115,"t":"2026-10-08T19:15:00Z","v":113324,"vw":6.105904},{"c":6.105,"h":6.125,"l":6.095,"n":452,"o":6.1,"t":"2026-10-08T19:30:00Z","v":76692,"vw":6.111642},{"c":6.095,"h":6.11,"l":6.06,"n":1428,"o":6.105,"t":"2026-10-08T19:45:00Z","v":277818,"vw":6.082843},{"c":6.095,"h":6.095,"l":6.095,"n":17,"o":6.095,"t":"2026-10-08T20:00:00Z","v":125357,"vw":6.095},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-08T21:00:00Z","v":165,"vw":6.14},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-08T22:15:00Z","v":695,"vw":6.06},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-09T11:15:00Z","v":150,"vw":6.17},{"c":6.2,"h":6.28,"l":6.13,"n":1718,"o":6.13,"t":"2026-10-09T13:30:00Z","v":263031,"vw":6.226841},{"c":6.215,"h":6.255,"l":6.185,"n":707,"o":6.205,"t":"2026-10-09T13:45:00Z","v":72248,"vw":6.219207},{"c":6.225,"h":6.27,"l":6.195,"n":623,"o":6.21,"t":"2026-10-09T14:00:00Z","v":103173,"vw":6.232448},{"c":6.175,"h":6.24,"l":6.165,"n":687,"o":6.23,"t":"2026-10-09T14:15:00Z","v":78271,"vw":6.210412},{"c":6.1615,"h":6.18,"l":6.15,"n":443,"o":6.175,"t":"2026-10-09T14:30:00Z","v":56465,"vw":6.165132},{"c":6.16,"h":6.175,"l":6.155,"n":488,"o":6.165,"t":"2026-10-09T14:45:00Z","v":62109,"vw":6.165485},{"c":6.21,"h":6.215,"l":6.16,"n":436,"o":6.16,"t":"2026-10-09T15:00:00Z","v":46555,"vw":6.191709},{"c":6.255,"h":6.255,"l":6.215,"n":694,"o":6.215,"t":"2026-10-09T15:15:00Z","v":105135,"vw":6.230524},{"c":6.275,"h":6.29,"l":6.25,"n":442,"o":6.255,"t":"2026-10-09T15:30:00Z","v":50944,"vw":6.274975},{"c":6.275,"h":6.28,"l":6.265,"n":344,"o":6.275,"t":"2026-10-09T15:45:00Z","v":30157,"vw":6.271112},{"c":6.275,"h":6.285,"l":6.26,"n":336,"o":6.27,"t":"2026-10-09T16:00:00Z","v":42090,"vw":6.274776},{"c":6.27,"h":6.285,"l":6.26,"n":411,"o":6.28,"t":"2026-10-09T16:15:00Z","v":41279,"vw":6.273934},{"c":6.255,"h":6.275,"l":6.255,"n":193,"o":6.275,"t":"2026-10-09T16:30:00Z","v":23881,"vw":6.264253},{"c":6.235,"h":6.2574,"l":6.235,"n":322,"o":6.255,"t":"2026-10-09T16:45:00Z","v":34274,"vw":6.248623},{"c":6.235,"h":6.27,"l":6.225,"n":522,"o":6.235,"t":"2026-10-09T17:00:00Z","v":109390,"vw":6.248877},{"c":6.215,"h":6.245,"l":6.215,"n":249,"o":6.245,"t":"2026-10-09T17:15:00Z","v":21479,"vw":6.227497},{"c":6.235,"h":6.24,"l":6.215,"n":189,"o":6.215,"t":"2026-10-09T17:30:00Z","v":17273,"vw":6.225838},{"c":6.225,"h":6.24,"l":6.215,"n":379,"o":6.235,"t":"2026-10-09T17:45:00Z","v":36187,"vw":6.225281},{"c":6.225,"h":6.23,"l":6.22,"n":234,"o":6.22,"t":"2026-10-09T18:00:00Z","v":19822,"vw":6.224663},{"c":6.205,"h":6.235,"l":6.205,"n":338,"o":6.23,"t":"2026-10-09T18:15:00Z","v":34534,"vw":6.219617},{"c":6.1895,"h":6.2197,"l":6.185,"n":361,"o":6.21,"t":"2026-10-09T18:30:00Z","v":45277,"vw":6.205384},{"c":6.17,"h":6.195,"l":6.165,"n":316,"o":6.185,"t":"2026-10-09T18:45:00Z","v":34667,"vw":6.1839},{"c":6.195,"h":6.205,"l":6.17,"n":335,"o":6.175,"t":"2026-10-09T19:00:00Z","v":49086,"vw":6.189615},{"c":6.185,"h":6.195,"l":6.18,"n":225,"o":6.195,"t":"2026-10-09T19:15:00Z","v":26277,"vw":6.188539},{"c":6.205,"h":6.205,"l":6.175,"n":687,"o":6.185,"t":"2026-10-09T19:30:00Z","v":87348,"vw":6.189107},{"c":6.195,"h":6.22,"l":6.18,"n":1988,"o":6.205,"t":"2026-10-09T19:45:00Z","v":305656,"vw":6.193103},{"c":6.2,"h":6.2,"l":6.2,"n":13,"o":6.2,"t":"2026-10-09T20:00:00Z","v":295320,"vw":6.2},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-09T21:30:00Z","v":400,"vw":6.22},{"c":6.27,"h":6.2832,"l":6.27,"n":7,"o":6.28,"t":"2026-10-12T08:00:00Z","v":809,"vw":6.279013},{"c":6.254,"h":6.254,"l":6.25,"n":56,"o":6.25,"t":"2026-10-12T11:00:00Z","v":1352,"vw":6.250607},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-12T11:30:00Z","v":200,"vw":6.26},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-12T12:15:00Z","v":500,"vw":6.21},{"c":5.93,"h":6.16,"l":5.86,"n":622,"o":6.16,"t":"2026-10-12T13:30:00Z","v":112910,"vw":5.966351},{"c":5.93,"h":5.965,"l":5.89,"n":559,"o":5.935,"t":"2026-10-12T13:45:00Z","v":107048,"vw":5.920169},{"c":5.9405,"h":5.95,"l":5.915,"n":362,"o":5.925,"t":"2026-10-12T14:00:00Z","v":36404,"vw":5.936307},{"c":5.905,"h":5.955,"l":5.9,"n":384,"o":5.945,"t":"2026-10-12T14:15:00Z","v":40758,"vw":5.924699},{"c":5.9005,"h":5.92,"l":5.9,"n":362,"o":5.905,"t":"2026-10-12T14:30:00Z","v":31451,"vw":5.909356},{"c":5.905,"h":5.92,"l":5.9,"n":332,"o":5.9,"t":"2026-10-12T14:45:00Z","v":33748,"vw":5.914123},{"c":5.935,"h":5.945,"l":5.9005,"n":607,"o":5.905,"t":"2026-10-12T15:00:00Z","v":89550,"vw":5.919014},{"c":5.935,"h":5.95,"l":5.925,"n":390,"o":5.935,"t":"2026-10-12T15:15:00Z","v":36524,"vw":5.93964},{"c":5.935,"h":5.95,"l":5.93,"n":291,"o":5.93,"t":"2026-10-12T15:30:00Z","v":34610,"vw":5.936359},{"c":5.94,"h":5.955,"l":5.935,"n":252,"o":5.935,"t":"2026-10-12T15:45:00Z","v":25481,"vw":5.945905},{"c":5.94,"h":5.955,"l":5.935,"n":271,"o":5.94,"t":"2026-10-12T16:00:00Z","v":29341,"vw":5.941806},{"c":5.94,"h":5.96,"l":5.93,"n":366,"o":5.94,"t":"2026-10-12T16:15:00Z","v":39304,"vw":5.944575},{"c":5.925,"h":5.945,"l":5.915,"n":246,"o":5.945,"t":"2026-10-12T16:30:00Z","v":31383,"vw":5.927806},{"c":5.92,"h":5.93,"l":5.92,"n":197,"o":5.925,"t":"2026-10-12T16:45:00Z","v":15029,"vw":5.924405},{"c":5.925,"h":5.93,"l":5.92,"n":204,"o":5.92,"t":"2026-10-12T17:00:00Z","v":16223,"vw":5.924972},{"c":5.92,"h":5.94,"l":5.92,"n":188,"o":5.93,"t":"2026-10-12T17:15:00Z","v":15946,"vw":5.928853},{"c":5.935,"h":5.9399,"l":5.915,"n":261,"o":5.92,"t":"2026-10-12T17:30:00Z","v":36243,"vw":5.925143},{"c":5.9405,"h":5.96,"l":5.935,"n":220,"o":5.9399,"t":"2026-10-12T17:45:00Z","v":23862,"vw":5.945801},{"c":5.9205,"h":5.95,"l":5.92,"n":355,"o":5.94,"t":"2026-10-12T18:00:00Z","v":36790,"vw":5.927179},{"c":5.89,"h":5.925,"l":5.89,"n":588,"o":5.92,"t":"2026-10-12T18:15:00Z","v":78705,"vw":5.903904},{"c":5.875,"h":5.89,"l":5.87,"n":599,"o":5.89,"t":"2026-10-12T18:30:00Z","v":89847,"vw":5.884497},{"c":5.89,"h":5.9,"l":5.865,"n":511,"o":5.87,"t":"2026-10-12T18:45:00Z","v":56958,"vw":5.880671},{"c":5.891,"h":5.9,"l":5.89,"n":366,"o":5.895,"t":"2026-10-12T19:00:00Z","v":33546,"vw":5.893798},{"c":5.885,"h":5.905,"l":5.885,"n":538,"o":5.89,"t":"2026-10-12T19:15:00Z","v":58452,"vw":5.896361},{"c":5.875,"h":5.9,"l":5.87,"n":773,"o":5.885,"t":"2026-10-12T19:30:00Z","v":125199,"vw":5.884231},{"c":5.925,"h":5.94,"l":5.865,"n":1854,"o":5.875,"t":"2026-10-12T19:45:00Z","v":336814,"vw":5.896466},{"c":5.93,"h":5.99,"l":5.92,"n":27,"o":5.92,"t":"2026-10-12T20:00:00Z","v":148407,"vw":5.92033},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-12T21:00:00Z","v":400,"vw":5.87},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-12T21:15:00Z","v":400,"vw":5.95},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-13T08:45:00Z","v":710,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":6,"o":5.88,"t":"2026-10-13T09:45:00Z","v":406,"vw":5.88},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-13T10:00:00Z","v":200,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":13,"o":5.87,"t":"2026-10-13T11:00:00Z","v":1156,"vw":5.87},{"c":5.87,"h":5.88,"l":5.87,"n":3,"o":5.88,"t":"2026-10-13T12:15:00Z","v":300,"vw":5.873333},{"c":5.86,"h":5.88,"l":5.86,"n":2,"o":5.88,"t":"2026-10-13T12:30:00Z","v":300,"vw":5.866667},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-13T12:45:00Z","v":300,"vw":5.86},{"c":5.86,"h":5.8617,"l":5.86,"n":4,"o":5.8617,"t":"2026-10-13T13:00:00Z","v":2400,"vw":5.860142},{"c":5.87,"h":5.87,"l":5.86,"n":3,"o":5.86,"t":"2026-10-13T13:15:00Z","v":1154,"vw":5.861733},{"c":5.885,"h":5.91,"l":5.82,"n":330,"o":5.87,"t":"2026-10-13T13:30:00Z","v":81842,"vw":5.873631},{"c":5.84,"h":5.9,"l":5.8303,"n":368,"o":5.885,"t":"2026-10-13T13:45:00Z","v":48956,"vw":5.868126},{"c":5.84,"h":5.86,"l":5.835,"n":196,"o":5.835,"t":"2026-10-13T14:00:00Z","v":21050,"vw":5.84755},{"c":5.865,"h":5.875,"l":5.845,"n":223,"o":5.845,"t":"2026-10-13T14:15:00Z","v":29183,"vw":5.866242},{"c":5.85,"h":5.87,"l":5.85,"n":203,"o":5.87,"t":"2026-10-13T14:30:00Z","v":18489,"vw":5.858128},{"c":5.845,"h":5.865,"l":5.83,"n":312,"o":5.845,"t":"2026-10-13T14:45:00Z","v":26024,"vw":5.847346},{"c":5.874,"h":5.8751,"l":5.845,"n":184,"o":5.85,"t":"2026-10-13T15:00:00Z","v":16960,"vw":5.864482},{"c":5.85,"h":5.875,"l":5.845,"n":486,"o":5.87,"t":"2026-10-13T15:15:00Z","v":96006,"vw":5.864949},{"c":5.815,"h":5.85,"l":5.815,"n":320,"o":5.845,"t":"2026-10-13T15:30:00Z","v":30203,"vw":5.836359},{"c":5.825,"h":5.8299,"l":5.815,"n":171,"o":5.8199,"t":"2026-10-13T15:45:00Z","v":11751,"vw":5.823282},{"c":5.815,"h":5.8299,"l":5.815,"n":159,"o":5.825,"t":"2026-10-13T16:00:00Z","v":14652,"vw":5.820394},{"c":5.815,"h":5.835,"l":5.81,"n":365,"o":5.82,"t":"2026-10-13T16:15:00Z","v":49829,"vw":5.825803},{"c":5.825,"h":5.825,"l":5.81,"n":179,"o":5.815,"t":"2026-10-13T16:30:00Z","v":12949,"vw":5.816463},{"c":5.805,"h":5.825,"l":5.8,"n":311,"o":5.82,"t":"2026-10-13T16:45:00Z","v":49673,"vw":5.812608},{"c":5.76,"h":5.8,"l":5.75,"n":469,"o":5.8,"t":"2026-10-13T17:00:00Z","v":88781,"vw":5.78139},{"c":5.76,"h":5.77,"l":5.75,"n":320,"o":5.77,"t":"2026-10-13T17:15:00Z","v":39654,"vw":5.760469},{"c":5.75,"h":5.7595,"l":5.75,"n":168,"o":5.75,"t":"2026-10-13T17:30:00Z","v":9803,"vw":5.754501},{"c":5.7427,"h":5.755,"l":5.74,"n":279,"o":5.755,"t":"2026-10-13T17:45:00Z","v":34103,"vw":5.7463},{"c":5.765,"h":5.78,"l":5.745,"n":370,"o":5.745,"t":"2026-10-13T18:00:00Z","v":33376,"vw":5.765118},{"c":5.74,"h":5.765,"l":5.74,"n":292,"o":5.765,"t":"2026-10-13T18:15:00Z","v":21604,"vw":5.751058},{"c":5.74,"h":5.745,"l":5.73,"n":263,"o":5.74,"t":"2026-10-13T18:30:00Z","v":26669,"vw":5.73936},{"c":5.755,"h":5.77,"l":5.74,"n":384,"o":5.745,"t":"2026-10-13T18:45:00Z","v":35612,"vw":5.756671},{"c":5.775,"h":5.78,"l":5.76,"n":280,"o":5.76,"t":"2026-10-13T19:00:00Z","v":26829,"vw":5.76837},{"c":5.755,"h":5.7788,"l":5.755,"n":402,"o":5.775,"t":"2026-10-13T19:15:00Z","v":42749,"vw":5.766242},{"c":5.765,"h":5.775,"l":5.755,"n":737,"o":5.76,"t":"2026-10-13T19:30:00Z","v":87549,"vw":5.764954},{"c":5.745,"h":5.77,"l":5.73,"n":1610,"o":5.765,"t":"2026-10-13T19:45:00Z","v":256159,"vw":5.74528},{"c":5.75,"h":5.75,"l":5.75,"n":23,"o":5.75,"t":"2026-10-13T20:00:00Z","v":136971,"vw":5.75},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-13T20:15:00Z","v":100,"vw":5.82},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-13T20:45:00Z","v":173,"vw":5.81},{"c":5.8607,"h":5.8607,"l":5.82,"n":8,"o":5.84,"t":"2026-10-14T10:15:00Z","v":3347,"vw":5.838522},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-14T11:15:00Z","v":100,"vw":5.79},{"c":5.85,"h":5.86,"l":5.83,"n":11,"o":5.86,"t":"2026-10-14T11:30:00Z","v":7000,"vw":5.845123},{"c":5.79,"h":5.82,"l":5.79,"n":2,"o":5.82,"t":"2026-10-14T11:45:00Z","v":270,"vw":5.808889},{"c":5.77,"h":5.78,"l":5.77,"n":3,"o":5.78,"t":"2026-10-14T12:00:00Z","v":201,"vw":5.775},{"c":5.72,"h":5.77,"l":5.72,"n":21,"o":5.76,"t":"2026-10-14T12:30:00Z","v":762,"vw":5.746667},{"c":5.74,"h":5.76,"l":5.668,"n":589,"o":5.7,"t":"2026-10-14T13:30:00Z","v":133013,"vw":5.696722},{"c":5.675,"h":5.72,"l":5.675,"n":182,"o":5.72,"t":"2026-10-14T13:45:00Z","v":26222,"vw":5.691463},{"c":5.635,"h":5.675,"l":5.62,"n":550,"o":5.67,"t":"2026-10-14T14:00:00Z","v":92789,"vw":5.647756},{"c":5.69,"h":5.7099,"l":5.635,"n":305,"o":5.635,"t":"2026-10-14T14:15:00Z","v":46974,"vw":5.659709},{"c":5.68,"h":5.6999,"l":5.67,"n":346,"o":5.685,"t":"2026-10-14T14:30:00Z","v":20262,"vw":5.688002},{"c":5.675,"h":5.69,"l":5.67,"n":254,"o":5.6795,"t":"2026-10-14T14:45:00Z","v":16720,"vw":5.676634},{"c":5.655,"h":5.68,"l":5.65,"n":213,"o":5.68,"t":"2026-10-14T15:00:00Z","v":21207,"vw":5.665479},{"c":5.675,"h":5.68,"l":5.655,"n":294,"o":5.66,"t":"2026-10-14T15:15:00Z","v":24271,"vw":5.665382},{"c":5.645,"h":5.6788,"l":5.64,"n":293,"o":5.67,"t":"2026-10-14T15:30:00Z","v":24433,"vw":5.657603},{"c":5.64,"h":5.655,"l":5.64,"n":239,"o":5.65,"t":"2026-10-14T15:45:00Z","v":15341,"vw":5.646212},{"c":5.628,"h":5.66,"l":5.628,"n":306,"o":5.65,"t":"2026-10-14T16:00:00Z","v":24453,"vw":5.645567},{"c":5.575,"h":5.625,"l":5.575,"n":764,"o":5.625,"t":"2026-10-14T16:15:00Z","v":169132,"vw":5.599242},{"c":5.61,"h":5.6101,"l":5.565,"n":436,"o":5.57,"t":"2026-10-14T16:30:00Z","v":71613,"vw":5.578138},{"c":5.63,"h":5.63,"l":5.585,"n":274,"o":5.61,"t":"2026-10-14T16:45:00Z","v":20799,"vw":5.606292},{"c":5.67,"h":5.685,"l":5.63,"n":716,"o":5.63,"t":"2026-10-14T17:00:00Z","v":100862,"vw":5.661733},{"c":5.67,"h":5.69,"l":5.665,"n":249,"o":5.67,"t":"2026-10-14T17:15:00Z","v":44942,"vw":5.674516},{"c":5.72,"h":5.745,"l":5.67,"n":673,"o":5.67,"t":"2026-10-14T17:30:00Z","v":189679,"vw":5.694613},{"c":5.7,"h":5.75,"l":5.7,"n":825,"o":5.725,"t":"2026-10-14T17:45:00Z","v":138270,"vw":5.719062},{"c":5.725,"h":5.735,"l":5.7,"n":311,"o":5.7,"t":"2026-10-14T18:00:00Z","v":25190,"vw":5.722803},{"c":5.73,"h":5.735,"l":5.72,"n":441,"o":5.725,"t":"2026-10-14T18:15:00Z","v":61928,"vw":5.723186},{"c":5.73,"h":5.74,"l":5.72,"n":317,"o":5.725,"t":"2026-10-14T18:30:00Z","v":42846,"vw":5.727992},{"c":5.715,"h":5.735,"l":5.715,"n":377,"o":5.728,"t":"2026-10-14T18:45:00Z","v":38001,"vw":5.726931},{"c":5.71,"h":5.725,"l":5.705,"n":444,"o":5.715,"t":"2026-10-14T19:00:00Z","v":56598,"vw":5.715791},{"c":5.705,"h":5.72,"l":5.7,"n":972,"o":5.715,"t":"2026-10-14T19:15:00Z","v":173923,"vw":5.710393},{"c":5.665,"h":5.735,"l":5.66,"n":587,"o":5.705,"t":"2026-10-14T19:30:00Z","v":97839,"vw":5.696701},{"c":5.705,"h":5.71,"l":5.6512,"n":1564,"o":5.665,"t":"2026-10-14T19:45:00Z","v":259094,"vw":5.680816},{"c":5.69,"h":5.69,"l":5.69,"n":31,"o":5.69,"t":"2026-10-14T20:00:00Z","v":76910,"vw":5.69},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-14T21:00:00Z","v":150,"vw":5.76},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-14T22:30:00Z","v":397,"vw":5.65},{"c":5.69,"h":5.7,"l":5.69,"n":6,"o":5.7,"t":"2026-10-15T08:00:00Z","v":716,"vw":5.691429},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-15T08:45:00Z","v":202,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-15T10:00:00Z","v":1119,"vw":5.65},{"c":5.58,"h":5.65,"l":5.58,"n":6,"o":5.64,"t":"2026-10-15T10:15:00Z","v":1261,"vw":5.63466},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-15T10:30:00Z","v":900,"vw":5.65},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-15T11:00:00Z","v":200,"vw":5.63},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-15T13:15:00Z","v":500,"vw":5.66},{"c":5.66,"h":5.7,"l":5.6201,"n":343,"o":5.655,"t":"2026-10-15T13:30:00Z","v":50727,"vw":5.661906},{"c":5.615,"h":5.66,"l":5.595,"n":376,"o":5.65,"t":"2026-10-15T13:45:00Z","v":34677,"vw":5.620575},{"c":5.675,"h":5.7088,"l":5.615,"n":893,"o":5.615,"t":"2026-10-15T14:00:00Z","v":220885,"vw":5.686661},{"c":5.64,"h":5.6889,"l":5.64,"n":222,"o":5.68,"t":"2026-10-15T14:15:00Z","v":27196,"vw":5.666601},{"c":5.6791,"h":5.68,"l":5.64,"n":237,"o":5.64,"t":"2026-10-15T14:30:00Z","v":34075,"vw":5.660459},{"c":5.73,"h":5.755,"l":5.67,"n":737,"o":5.675,"t":"2026-10-15T14:45:00Z","v":193935,"vw":5.717021},{"c":5.73,"h":5.78,"l":5.725,"n":595,"o":5.73,"t":"2026-10-15T15:00:00Z","v":164148,"vw":5.771331},{"c":5.66,"h":5.735,"l":5.66,"n":334,"o":5.735,"t":"2026-10-15T15:15:00Z","v":49410,"vw":5.691008},{"c":5.665,"h":5.6889,"l":5.665,"n":163,"o":5.665,"t":"2026-10-15T15:30:00Z","v":15627,"vw":5.676129},{"c":5.6795,"h":5.685,"l":5.66,"n":172,"o":5.665,"t":"2026-10-15T15:45:00Z","v":21466,"vw":5.670413},{"c":5.63,"h":5.675,"l":5.63,"n":742,"o":5.675,"t":"2026-10-15T16:00:00Z","v":114175,"vw":5.635803},{"c":5.6395,"h":5.645,"l":5.62,"n":131,"o":5.63,"t":"2026-10-15T16:15:00Z","v":12498,"vw":5.635087},{"c":5.715,"h":5.735,"l":5.63,"n":501,"o":5.63,"t":"2026-10-15T16:30:00Z","v":69269,"vw":5.690286},{"c":5.765,"h":5.77,"l":5.72,"n":319,"o":5.725,"t":"2026-10-15T16:45:00Z","v":40204,"vw":5.732026},{"c":5.7695,"h":5.77,"l":5.76,"n":147,"o":5.7689,"t":"2026-10-15T17:00:00Z","v":13181,"vw":5.764056},{"c":5.768,"h":5.7699,"l":5.7513,"n":219,"o":5.7602,"t":"2026-10-15T17:15:00Z","v":30239,"vw":5.760143},{"c":5.78,"h":5.785,"l":5.76,"n":169,"o":5.765,"t":"2026-10-15T17:30:00Z","v":23477,"vw":5.775988},{"c":5.785,"h":5.785,"l":5.7712,"n":143,"o":5.775,"t":"2026-10-15T17:45:00Z","v":15708,"vw":5.778056},{"c":5.77,"h":5.79,"l":5.77,"n":107,"o":5.78,"t":"2026-10-15T18:00:00Z","v":24582,"vw":5.784435},{"c":5.765,"h":5.775,"l":5.765,"n":134,"o":5.77,"t":"2026-10-15T18:15:00Z","v":12899,"vw":5.770018},{"c":5.775,"h":5.78,"l":5.76,"n":292,"o":5.765,"t":"2026-10-15T18:30:00Z","v":54805,"vw":5.772513},{"c":5.805,"h":5.82,"l":5.77,"n":439,"o":5.77,"t":"2026-10-15T18:45:00Z","v":73232,"vw":5.80109},{"c":5.825,"h":5.835,"l":5.805,"n":436,"o":5.81,"t":"2026-10-15T19:00:00Z","v":67177,"vw":5.826765},{"c":5.81,"h":5.845,"l":5.805,"n":602,"o":5.825,"t":"2026-10-15T19:15:00Z","v":95744,"vw":5.833815},{"c":5.81,"h":5.835,"l":5.79,"n":676,"o":5.805,"t":"2026-10-15T19:30:00Z","v":109302,"vw":5.812785},{"c":5.81,"h":5.835,"l":5.785,"n":1545,"o":5.815,"t":"2026-10-15T19:45:00Z","v":260325,"vw":5.81219},{"c":5.82,"h":5.82,"l":5.82,"n":9,"o":5.82,"t":"2026-10-15T20:00:00Z","v":116077,"vw":5.82},{"c":5.84,"h":5.89,"l":5.84,"n":19,"o":5.86,"t":"2026-10-16T08:00:00Z","v":4001,"vw":5.87516},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-16T08:30:00Z","v":200,"vw":5.89},{"c":5.89,"h":5.89,"l":5.88,"n":4,"o":5.88,"t":"2026-10-16T10:15:00Z","v":1289,"vw":5.881627},{"c":5.93,"h":5.93,"l":5.88,"n":5,"o":5.93,"t":"2026-10-16T10:45:00Z","v":4000,"vw":5.92323},{"c":5.84,"h":5.91,"l":5.79,"n":226,"o":5.91,"t":"2026-10-16T13:30:00Z","v":38457,"vw":5.869565},{"c":5.745,"h":5.82,"l":5.74,"n":326,"o":5.82,"t":"2026-10-16T13:45:00Z","v":33052,"vw":5.776097},{"c":5.81,"h":5.835,"l":5.74,"n":535,"o":5.75,"t":"2026-10-16T14:00:00Z","v":49773,"vw":5.789655},{"c":5.795,"h":5.835,"l":5.785,"n":328,"o":5.81,"t":"2026-10-16T14:15:00Z","v":25904,"vw":5.808204},{"c":5.795,"h":5.8,"l":5.785,"n":236,"o":5.795,"t":"2026-10-16T14:30:00Z","v":21660,"vw":5.791285},{"c":5.7915,"h":5.805,"l":5.785,"n":345,"o":5.795,"t":"2026-10-16T14:45:00Z","v":42603,"vw":5.796355},{"c":5.785,"h":5.8,"l":5.78,"n":217,"o":5.8,"t":"2026-10-16T15:00:00Z","v":21461,"vw":5.788082},{"c":5.755,"h":5.79,"l":5.755,"n":245,"o":5.785,"t":"2026-10-16T15:15:00Z","v":17866,"vw":5.77055},{"c":5.75,"h":5.77,"l":5.75,"n":273,"o":5.755,"t":"2026-10-16T15:30:00Z","v":23880,"vw":5.760899},{"c":5.765,"h":5.77,"l":5.75,"n":413,"o":5.76,"t":"2026-10-16T15:45:00Z","v":39434,"vw":5.759839},{"c":5.79,"h":5.79,"l":5.7595,"n":581,"o":5.77,"t":"2026-10-16T16:00:00Z","v":39467,"vw":5.768309},{"c":5.79,"h":5.79,"l":5.785,"n":152,"o":5.79,"t":"2026-10-16T16:15:00Z","v":9320,"vw":5.789222},{"c":5.78,"h":5.79,"l":5.78,"n":259,"o":5.785,"t":"2026-10-16T16:30:00Z","v":19199,"vw":5.784758},{"c":5.78,"h":5.79,"l":5.775,"n":280,"o":5.79,"t":"2026-10-16T16:45:00Z","v":18718,"vw":5.783386},{"c":5.745,"h":5.775,"l":5.745,"n":307,"o":5.775,"t":"2026-10-16T17:00:00Z","v":18875,"vw":5.755274},{"c":5.735,"h":5.745,"l":5.72,"n":245,"o":5.74,"t":"2026-10-16T17:15:00Z","v":26019,"vw":5.731867},{"c":5.7613,"h":5.775,"l":5.735,"n":303,"o":5.7395,"t":"2026-10-16T17:30:00Z","v":25032,"vw":5.755804},{"c":5.755,"h":5.765,"l":5.745,"n":195,"o":5.765,"t":"2026-10-16T17:45:00Z","v":17705,"vw":5.754935},{"c":5.735,"h":5.76,"l":5.73,"n":322,"o":5.75,"t":"2026-10-16T18:00:00Z","v":23781,"vw":5.744829},{"c":5.72,"h":5.735,"l":5.72,"n":216,"o":5.735,"t":"2026-10-16T18:15:00Z","v":13682,"vw":5.726601},{"c":5.72,"h":5.728,"l":5.71,"n":299,"o":5.72,"t":"2026-10-16T18:30:00Z","v":25296,"vw":5.719528},{"c":5.685,"h":5.72,"l":5.68,"n":241,"o":5.72,"t":"2026-10-16T18:45:00Z","v":38643,"vw":5.700783},{"c":5.69,"h":5.69,"l":5.67,"n":299,"o":5.685,"t":"2026-10-16T19:00:00Z","v":23436,"vw":5.677672},{"c":5.7,"h":5.705,"l":5.685,"n":397,"o":5.685,"t":"2026-10-16T19:15:00Z","v":23017,"vw":5.694623},{"c":5.655,"h":5.7,"l":5.655,"n":559,"o":5.7,"t":"2026-10-16T19:30:00Z","v":53534,"vw":5.676725},{"c":5.67,"h":5.68,"l":5.65,"n":1720,"o":5.65,"t":"2026-10-16T19:45:00Z","v":237772,"vw":5.663462},{"c":5.67,"h":5.67,"l":5.67,"n":16,"o":5.67,"t":"2026-10-16T20:00:00Z","v":138640,"vw":5.67},{"c":5.67,"h":5.67,"l":5.66,"n":8,"o":5.66,"t":"2026-10-16T20:15:00Z","v":1168,"vw":5.668286},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-16T20:30:00Z","v":4692,"vw":5.67},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-19T08:00:00Z","v":222,"vw":5.79},{"c":5.9288,"h":5.9288,"l":5.9288,"n":1,"o":5.9288,"t":"2026-10-19T08:30:00Z","v":278,"vw":5.9288},{"c":5.9157,"h":5.9157,"l":5.9157,"n":1,"o":5.9157,"t":"2026-10-19T08:45:00Z","v":129,"vw":5.9157},{"c":5.7643,"h":5.7643,"l":5.7643,"n":1,"o":5.7643,"t":"2026-10-19T10:30:00Z","v":117,"vw":5.7643},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-19T12:45:00Z","v":103,"vw":5.77},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T13:00:00Z","v":900,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-10-19T13:15:00Z","v":1116,"vw":5.75},{"c":5.73,"h":5.77,"l":5.67,"n":197,"o":5.71,"t":"2026-10-19T13:30:00Z","v":25678,"vw":5.715901},{"c":5.63,"h":5.7399,"l":5.62,"n":623,"o":5.72,"t":"2026-10-19T13:45:00Z","v":155604,"vw":5.646403},{"c":5.635,"h":5.65,"l":5.595,"n":504,"o":5.63,"t":"2026-10-19T14:00:00Z","v":97874,"vw":5.624761},{"c":5.64,"h":5.65,"l":5.62,"n":672,"o":5.635,"t":"2026-10-19T14:15:00Z","v":93201,"vw":5.631383},{"c":5.665,"h":5.67,"l":5.635,"n":674,"o":5.645,"t":"2026-10-19T14:30:00Z","v":170859,"vw":5.64398},{"c":5.655,"h":5.67,"l":5.65,"n":195,"o":5.66,"t":"2026-10-19T14:45:00Z","v":19562,"vw":5.659465},{"c":5.675,"h":5.679,"l":5.65,"n":211,"o":5.6599,"t":"2026-10-19T15:00:00Z","v":27035,"vw":5.666705},{"c":5.67,"h":5.6799,"l":5.6414,"n":338,"o":5.678,"t":"2026-10-19T15:15:00Z","v":40077,"vw":5.659209},{"c":5.65,"h":5.675,"l":5.65,"n":197,"o":5.67,"t":"2026-10-19T15:30:00Z","v":19757,"vw":5.663983},{"c":5.665,"h":5.67,"l":5.65,"n":196,"o":5.65,"t":"2026-10-19T15:45:00Z","v":22543,"vw":5.661972},{"c":5.635,"h":5.665,"l":5.635,"n":186,"o":5.665,"t":"2026-10-19T16:00:00Z","v":16796,"vw":5.644203},{"c":5.635,"h":5.645,"l":5.635,"n":208,"o":5.635,"t":"2026-10-19T16:15:00Z","v":20575,"vw":5.639037},{"c":5.575,"h":5.64,"l":5.575,"n":292,"o":5.635,"t":"2026-10-19T16:30:00Z","v":43620,"vw":5.606228},{"c":5.565,"h":5.575,"l":5.565,"n":178,"o":5.575,"t":"2026-10-19T16:45:00Z","v":18933,"vw":5.567446},{"c":5.555,"h":5.565,"l":5.54,"n":459,"o":5.56,"t":"2026-10-19T17:00:00Z","v":73622,"vw":5.55389},{"c":5.55,"h":5.565,"l":5.545,"n":340,"o":5.555,"t":"2026-10-19T17:15:00Z","v":70130,"vw":5.556208},{"c":5.57,"h":5.575,"l":5.54,"n":538,"o":5.545,"t":"2026-10-19T17:30:00Z","v":85559,"vw":5.562722},{"c":5.535,"h":5.57,"l":5.53,"n":356,"o":5.57,"t":"2026-10-19T17:45:00Z","v":74098,"vw":5.554935},{"c":5.54,"h":5.54,"l":5.53,"n":219,"o":5.535,"t":"2026-10-19T18:00:00Z","v":25351,"vw":5.536128},{"c":5.535,"h":5.56,"l":5.53,"n":303,"o":5.54,"t":"2026-10-19T18:15:00Z","v":54883,"vw":5.546181},{"c":5.535,"h":5.54,"l":5.535,"n":193,"o":5.535,"t":"2026-10-19T18:30:00Z","v":26675,"vw":5.537356},{"c":5.555,"h":5.56,"l":5.54,"n":186,"o":5.54,"t":"2026-10-19T18:45:00Z","v":25163,"vw":5.550895},{"c":5.54,"h":5.56,"l":5.54,"n":335,"o":5.555,"t":"2026-10-19T19:00:00Z","v":44870,"vw":5.548511},{"c":5.55,"h":5.5593,"l":5.5311,"n":389,"o":5.535,"t":"2026-10-19T19:15:00Z","v":101994,"vw":5.551788},{"c":5.555,"h":5.555,"l":5.54,"n":405,"o":5.545,"t":"2026-10-19T19:30:00Z","v":62418,"vw":5.545757},{"c":5.58,"h":5.58,"l":5.55,"n":1560,"o":5.555,"t":"2026-10-19T19:45:00Z","v":337257,"vw":5.562789},{"c":5.58,"h":5.58,"l":5.58,"n":9,"o":5.58,"t":"2026-10-19T20:00:00Z","v":99341,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-19T20:30:00Z","v":8418,"vw":5.58},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-20T08:00:00Z","v":195,"vw":5.55},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-20T09:45:00Z","v":200,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-20T11:00:00Z","v":250,"vw":5.59},{"c":5.55,"h":5.58,"l":5.51,"n":17,"o":5.58,"t":"2026-10-20T13:15:00Z","v":13841,"vw":5.565217},{"c":5.54,"h":5.6,"l":5.53,"n":788,"o":5.59,"t":"2026-10-20T13:30:00Z","v":302945,"vw":5.572528},{"c":5.595,"h":5.61,"l":5.535,"n":585,"o":5.535,"t":"2026-10-20T13:45:00Z","v":67674,"vw":5.569255},{"c":5.635,"h":5.635,"l":5.585,"n":348,"o":5.6,"t":"2026-10-20T14:00:00Z","v":26299,"vw":5.605908},{"c":5.685,"h":5.685,"l":5.63,"n":312,"o":5.635,"t":"2026-10-20T14:15:00Z","v":44619,"vw":5.661816},{"c":5.71,"h":5.7189,"l":5.6801,"n":421,"o":5.69,"t":"2026-10-20T14:30:00Z","v":94258,"vw":5.701011},{"c":5.735,"h":5.75,"l":5.71,"n":514,"o":5.71,"t":"2026-10-20T14:45:00Z","v":96929,"vw":5.734478},{"c":5.7206,"h":5.755,"l":5.72,"n":385,"o":5.735,"t":"2026-10-20T15:00:00Z","v":54657,"vw":5.734443},{"c":5.685,"h":5.735,"l":5.685,"n":341,"o":5.72,"t":"2026-10-20T15:15:00Z","v":166318,"vw":5.71459},{"c":5.6798,"h":5.68,"l":5.665,"n":113,"o":5.68,"t":"2026-10-20T15:30:00Z","v":14894,"vw":5.672297},{"c":5.655,"h":5.67,"l":5.65,"n":125,"o":5.67,"t":"2026-10-20T15:45:00Z","v":11735,"vw":5.66339},{"c":5.655,"h":5.67,"l":5.65,"n":178,"o":5.655,"t":"2026-10-20T16:00:00Z","v":18233,"vw":5.656723},{"c":5.645,"h":5.655,"l":5.64,"n":91,"o":5.655,"t":"2026-10-20T16:15:00Z","v":8253,"vw":5.650261},{"c":5.5788,"h":5.645,"l":5.5788,"n":737,"o":5.6402,"t":"2026-10-20T16:30:00Z","v":259194,"vw":5.603609},{"c":5.55,"h":5.5708,"l":5.505,"n":469,"o":5.5708,"t":"2026-10-20T16:45:00Z","v":80772,"vw":5.5424},{"c":5.515,"h":5.57,"l":5.505,"n":572,"o":5.55,"t":"2026-10-20T17:00:00Z","v":170488,"vw":5.552535},{"c":5.5045,"h":5.53,"l":5.495,"n":328,"o":5.51,"t":"2026-10-20T17:15:00Z","v":73739,"vw":5.506556},{"c":5.4988,"h":5.5099,"l":5.495,"n":289,"o":5.505,"t":"2026-10-20T17:30:00Z","v":51764,"vw":5.50135},{"c":5.47,"h":5.505,"l":5.465,"n":750,"o":5.495,"t":"2026-10-20T17:45:00Z","v":163788,"vw":5.48997},{"c":5.46,"h":5.48,"l":5.46,"n":204,"o":5.475,"t":"2026-10-20T18:00:00Z","v":19945,"vw":5.472066},{"c":5.445,"h":5.46,"l":5.44,"n":260,"o":5.46,"t":"2026-10-20T18:15:00Z","v":41979,"vw":5.452498},{"c":5.425,"h":5.45,"l":5.425,"n":219,"o":5.45,"t":"2026-10-20T18:30:00Z","v":115658,"vw":5.433982},{"c":5.445,"h":5.455,"l":5.42,"n":244,"o":5.425,"t":"2026-10-20T18:45:00Z","v":86390,"vw":5.428923},{"c":5.445,"h":5.4565,"l":5.43,"n":472,"o":5.445,"t":"2026-10-20T19:00:00Z","v":66644,"vw":5.439443},{"c":5.445,"h":5.455,"l":5.435,"n":280,"o":5.44,"t":"2026-10-20T19:15:00Z","v":48659,"vw":5.44442},{"c":5.455,"h":5.4599,"l":5.44,"n":395,"o":5.445,"t":"2026-10-20T19:30:00Z","v":56781,"vw":5.447686},{"c":5.48,"h":5.48,"l":5.445,"n":1325,"o":5.455,"t":"2026-10-20T19:45:00Z","v":196857,"vw":5.461076},{"c":5.48,"h":5.48,"l":5.48,"n":14,"o":5.48,"t":"2026-10-20T20:00:00Z","v":102410,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-20T20:30:00Z","v":3396,"vw":5.48},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-20T20:45:00Z","v":500,"vw":5.5},{"c":5.46,"h":5.5591,"l":5.46,"n":6,"o":5.5591,"t":"2026-10-21T08:00:00Z","v":1424,"vw":5.505282},{"c":5.5,"h":5.54,"l":5.5,"n":4,"o":5.54,"t":"2026-10-21T09:45:00Z","v":2105,"vw":5.52956},{"c":5.52,"h":5.54,"l":5.52,"n":3,"o":5.54,"t":"2026-10-21T11:00:00Z","v":1700,"vw":5.525882},{"c":5.54,"h":5.54,"l":5.5,"n":2,"o":5.5,"t":"2026-10-21T11:30:00Z","v":250,"vw":5.524},{"c":5.5399,"h":5.5399,"l":5.5399,"n":1,"o":5.5399,"t":"2026-10-21T13:00:00Z","v":100,"vw":5.5399},{"c":5.45,"h":5.5397,"l":5.45,"n":10,"o":5.53,"t":"2026-10-21T13:15:00Z","v":526,"vw":5.494424},{"c":5.335,"h":5.45,"l":5.325,"n":425,"o":5.45,"t":"2026-10-21T13:30:00Z","v":77024,"vw":5.361372},{"c":5.345,"h":5.35,"l":5.315,"n":1205,"o":5.345,"t":"2026-10-21T13:45:00Z","v":193471,"vw":5.332793},{"c":5.3288,"h":5.34,"l":5.305,"n":1064,"o":5.34,"t":"2026-10-21T14:00:00Z","v":159103,"vw":5.326259},{"c":5.3315,"h":5.345,"l":5.295,"n":967,"o":5.32,"t":"2026-10-21T14:15:00Z","v":215050,"vw":5.323384},{"c":5.328,"h":5.34,"l":5.325,"n":186,"o":5.335,"t":"2026-10-21T14:30:00Z","v":16055,"vw":5.331661},{"c":5.295,"h":5.34,"l":5.295,"n":953,"o":5.33,"t":"2026-10-21T14:45:00Z","v":230976,"vw":5.307703},{"c":5.301,"h":5.31,"l":5.295,"n":938,"o":5.3,"t":"2026-10-21T15:00:00Z","v":222277,"vw":5.30592},{"c":5.33,"h":5.33,"l":5.3,"n":1948,"o":5.305,"t":"2026-10-21T15:15:00Z","v":476951,"vw":5.309885},{"c":5.375,"h":5.38,"l":5.325,"n":300,"o":5.325,"t":"2026-10-21T15:30:00Z","v":32306,"vw":5.353136},{"c":5.38,"h":5.38,"l":5.37,"n":203,"o":5.375,"t":"2026-10-21T15:45:00Z","v":55172,"vw":5.374992},{"c":5.38,"h":5.38,"l":5.375,"n":149,"o":5.375,"t":"2026-10-21T16:00:00Z","v":13651,"vw":5.377286},{"c":5.375,"h":5.38,"l":5.37,"n":117,"o":5.375,"t":"2026-10-21T16:15:00Z","v":9271,"vw":5.375702},{"c":5.38,"h":5.395,"l":5.36,"n":337,"o":5.375,"t":"2026-10-21T16:30:00Z","v":38545,"vw":5.376853},{"c":5.385,"h":5.39,"l":5.38,"n":153,"o":5.38,"t":"2026-10-21T16:45:00Z","v":11776,"vw":5.382361},{"c":5.365,"h":5.38,"l":5.365,"n":126,"o":5.38,"t":"2026-10-21T17:00:00Z","v":14138,"vw":5.376939},{"c":5.385,"h":5.39,"l":5.365,"n":201,"o":5.365,"t":"2026-10-21T17:15:00Z","v":22293,"vw":5.376553},{"c":5.385,"h":5.3912,"l":5.385,"n":140,"o":5.385,"t":"2026-10-21T17:30:00Z","v":12573,"vw":5.386684},{"c":5.41,"h":5.41,"l":5.385,"n":253,"o":5.385,"t":"2026-10-21T17:45:00Z","v":20534,"vw":5.398889},{"c":5.425,"h":5.425,"l":5.405,"n":151,"o":5.41,"t":"2026-10-21T18:00:00Z","v":22491,"vw":5.417002},{"c":5.41,"h":5.435,"l":5.41,"n":141,"o":5.428,"t":"2026-10-21T18:15:00Z","v":11711,"vw":5.426839},{"c":5.44,"h":5.4491,"l":5.415,"n":313,"o":5.42,"t":"2026-10-21T18:30:00Z","v":32491,"vw":5.434474},{"c":5.415,"h":5.45,"l":5.4,"n":323,"o":5.45,"t":"2026-10-21T18:45:00Z","v":30845,"vw":5.412552},{"c":5.415,"h":5.4299,"l":5.405,"n":257,"o":5.41,"t":"2026-10-21T19:00:00Z","v":21418,"vw":5.413308},{"c":5.42,"h":5.42,"l":5.415,"n":276,"o":5.42,"t":"2026-10-21T19:15:00Z","v":15443,"vw":5.417232},{"c":5.425,"h":5.44,"l":5.41,"n":311,"o":5.42,"t":"2026-10-21T19:30:00Z","v":25056,"vw":5.428393},{"c":5.445,"h":5.45,"l":5.42,"n":1243,"o":5.425,"t":"2026-10-21T19:45:00Z","v":167607,"vw":5.432185},{"c":5.45,"h":5.45,"l":5.45,"n":32,"o":5.45,"t":"2026-10-21T20:00:00Z","v":66742,"vw":5.45},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T20:45:00Z","v":200,"vw":5.46},{"c":5.42,"h":5.4726,"l":5.36,"n":10,"o":5.4726,"t":"2026-10-22T08:00:00Z","v":1983,"vw":5.440589},{"c":5.33,"h":5.36,"l":5.29,"n":5,"o":5.36,"t":"2026-10-22T09:30:00Z","v":901,"vw":5.316286},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-22T11:00:00Z","v":100,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-22T11:45:00Z","v":100,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T12:45:00Z","v":180,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T13:00:00Z","v":200,"vw":5.36},{"c":5.42,"h":5.47,"l":5.32,"n":218,"o":5.32,"t":"2026-10-22T13:30:00Z","v":55578,"vw":5.404653},{"c":5.44,"h":5.45,"l":5.42,"n":182,"o":5.43,"t":"2026-10-22T13:45:00Z","v":20238,"vw":5.437376},{"c":5.445,"h":5.475,"l":5.44,"n":209,"o":5.445,"t":"2026-10-22T14:00:00Z","v":26569,"vw":5.452289},{"c":5.42,"h":5.46,"l":5.415,"n":170,"o":5.445,"t":"2026-10-22T14:15:00Z","v":33146,"vw":5.42566},{"c":5.45,"h":5.455,"l":5.395,"n":427,"o":5.42,"t":"2026-10-22T14:30:00Z","v":67522,"vw":5.413683},{"c":5.435,"h":5.4609,"l":5.435,"n":204,"o":5.45,"t":"2026-10-22T14:45:00Z","v":34157,"vw":5.448043},{"c":5.42,"h":5.445,"l":5.42,"n":252,"o":5.435,"t":"2026-10-22T15:00:00Z","v":44300,"vw":5.428431},{"c":5.42,"h":5.435,"l":5.415,"n":170,"o":5.415,"t":"2026-10-22T15:15:00Z","v":19076,"vw":5.42424},{"c":5.425,"h":5.44,"l":5.42,"n":223,"o":5.425,"t":"2026-10-22T15:30:00Z","v":22033,"vw":5.425971},{"c":5.475,"h":5.475,"l":5.425,"n":282,"o":5.4295,"t":"2026-10-22T15:45:00Z","v":27133,"vw":5.451606},{"c":5.465,"h":5.48,"l":5.465,"n":153,"o":5.475,"t":"2026-10-22T16:00:00Z","v":16144,"vw":5.473884},{"c":5.475,"h":5.48,"l":5.465,"n":181,"o":5.4698,"t":"2026-10-22T16:15:00Z","v":37700,"vw":5.471373},{"c":5.46,"h":5.49,"l":5.4589,"n":321,"o":5.4799,"t":"2026-10-22T16:30:00Z","v":106579,"vw":5.469881},{"c":5.475,"h":5.4755,"l":5.4599,"n":183,"o":5.461,"t":"2026-10-22T16:45:00Z","v":28405,"vw":5.462194},{"c":5.465,"h":5.48,"l":5.455,"n":159,"o":5.48,"t":"2026-10-22T17:00:00Z","v":30612,"vw":5.462655},{"c":5.465,"h":5.475,"l":5.455,"n":157,"o":5.465,"t":"2026-10-22T17:15:00Z","v":25620,"vw":5.464018},{"c":5.47,"h":5.475,"l":5.4601,"n":144,"o":5.465,"t":"2026-10-22T17:30:00Z","v":20787,"vw":5.468698},{"c":5.47,"h":5.47,"l":5.455,"n":176,"o":5.465,"t":"2026-10-22T17:45:00Z","v":23594,"vw":5.464085},{"c":5.465,"h":5.475,"l":5.45,"n":248,"o":5.47,"t":"2026-10-22T18:00:00Z","v":51104,"vw":5.456473},{"c":5.445,"h":5.465,"l":5.44,"n":165,"o":5.465,"t":"2026-10-22T18:15:00Z","v":87541,"vw":5.453966},{"c":5.445,"h":5.45,"l":5.435,"n":160,"o":5.44,"t":"2026-10-22T18:30:00Z","v":14949,"vw":5.441376},{"c":5.445,"h":5.46,"l":5.445,"n":197,"o":5.45,"t":"2026-10-22T18:45:00Z","v":32992,"vw":5.451802},{"c":5.445,"h":5.46,"l":5.42,"n":312,"o":5.4411,"t":"2026-10-22T19:00:00Z","v":84574,"vw":5.436626},{"c":5.45,"h":5.46,"l":5.44,"n":252,"o":5.44,"t":"2026-10-22T19:15:00Z","v":38150,"vw":5.44828},{"c":5.425,"h":5.455,"l":5.42,"n":300,"o":5.45,"t":"2026-10-22T19:30:00Z","v":35809,"vw":5.439594},{"c":5.47,"h":5.47,"l":5.41,"n":1466,"o":5.43,"t":"2026-10-22T19:45:00Z","v":360066,"vw":5.439212},{"c":5.46,"h":5.47,"l":5.46,"n":14,"o":5.47,"t":"2026-10-22T20:00:00Z","v":73302,"vw":5.469932},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-22T20:30:00Z","v":200,"vw":5.49},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T22:45:00Z","v":700,"vw":5.41},{"c":5.42,"h":5.49,"l":5.42,"n":2,"o":5.49,"t":"2026-10-22T23:45:00Z","v":200,"vw":5.455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0667586109170312,"strike":8.151723757884547,"iv":0.9249825131159912,"gamma":0.13495982916064375,"theta":-0.004709438195259554,"vega":0.0026536681897302177,"rho":0.0003653173802031885,"breakevenPct":51.6325160295494},{"delta":0.15,"premium":0.24392410192299047,"strike":15.04149285256074,"iv":2.2078981391484986,"gamma":0.0994476580805119,"theta":-0.01588575807414561,"vega":0.003424321489806782,"rho":0.00044257766712123574,"breakevenPct":182.01876299785476},{"delta":0.2,"premium":0.4210895929289498,"strike":21.931261947236937,"iv":3.4908137651810067,"gamma":0.06393548700038004,"theta":-0.027062077953031675,"vega":0.004194974789883347,"rho":0.000519837954039283,"breakevenPct":312.40500996616026},{"delta":0.25,"premium":0.5514118241160902,"strike":20.07059120580451,"iv":3.7663212940657287,"gamma":0.05604956214452346,"theta":-0.03182498821125637,"vega":0.004834518071143645,"rho":0.000631992423481464,"breakevenPct":280.4797606996421},{"delta":0.3,"premium":0.7481586584176332,"strike":29.079329208816606,"iv":4.70663676966736,"gamma":0.05524974571126892,"theta":-0.042324619196490026,"vega":0.00518227185892769,"rho":0.0006910998598235813,"breakevenPct":450.3226543770154},{"delta":0.35,"premium":0.7419781324400109,"strike":25.98906622000544,"iv":4.20135741011046,"gamma":0.08669870031711222,"theta":-0.037855340552176625,"vega":0.0052102143821659225,"rho":0.0009087355926070957,"breakevenPct":393.1927002296208},{"delta":0.4,"premium":0.7357976064623886,"strike":22.89880323119427,"iv":3.6960780505535604,"gamma":0.11814765492295556,"theta":-0.033386061907863224,"vega":0.005238156905404155,"rho":0.0011263713253906102,"breakevenPct":336.06274608222617},{"delta":0.45,"premium":0.7296170804847661,"strike":19.808540242383106,"iv":3.1907986909966612,"gamma":0.14959660952879886,"theta":-0.028916783263549822,"vega":0.005266099428642389,"rho":0.0013440070581741247,"breakevenPct":278.9327919348316},{"delta":0.5,"premium":0.7234365545071438,"strike":16.71827725357194,"iv":2.685519331439762,"gamma":0.18104556413464218,"theta":-0.02444750461923642,"vega":0.005294041951880621,"rho":0.001561642790957639,"breakevenPct":221.80283778743694},{"delta":0.55,"premium":0.7172560285295215,"strike":13.628014264760772,"iv":2.1802399718828624,"gamma":0.2124945187404855,"theta":-0.019978225974923013,"vega":0.005321984475118854,"rho":0.0017792785237411536,"breakevenPct":164.6728836400423},{"delta":0.6,"premium":0.7110755025518992,"strike":10.53775127594961,"iv":1.6749606123259633,"gamma":0.2439434733463288,"theta":-0.015508947330609618,"vega":0.005349926998357087,"rho":0.0019969142565246676,"breakevenPct":107.54292949264772},{"delta":0.65,"premium":0.7048949765742768,"strike":7.447488287138441,"iv":1.1696812527690637,"gamma":0.27539242795217217,"theta":-0.01103966868629621,"vega":0.00537786952159532,"rho":0.0022145499893081824,"breakevenPct":50.412975345253074},{"delta":0.7,"premium":0.8083471806961862,"strike":4.888301875570942,"iv":0.8526034214494925,"gamma":0.2885032962032642,"theta":-0.00762611339109704,"vega":0.005257662043943416,"rho":0.002346524342228539,"breakevenPct":5.104226130389825},{"delta":0.75,"premium":1.3292470878893914,"strike":4.351291661969699,"iv":1.2521391014951313,"gamma":0.23178837410357273,"theta":-0.008232427771371273,"vega":0.004573344947517528,"rho":0.002152326517977639,"breakevenPct":4.806988004780281},{"delta":0.8,"premium":1.8501469950825966,"strike":3.8142814483684573,"iv":1.6516747815407702,"gamma":0.17507345200388125,"theta":-0.008838742151645507,"vega":0.0038890278510916388,"rho":0.0019581286937267396,"breakevenPct":4.5097498791707356},{"delta":0.85,"premium":2.3710469022758005,"strike":3.2772712347672157,"iv":2.0512104615864084,"gamma":0.11835852990418988,"theta":-0.009445056531919738,"vega":0.0032047107546657517,"rho":0.0017639308694758406,"breakevenPct":4.212511753561192},{"delta":0.9,"premium":2.8919468094690055,"strike":2.7402610211659733,"iv":2.450746141632047,"gamma":0.061643607804498374,"theta":-0.010051370912193972,"vega":0.0025203936582398633,"rho":0.0015697330452249408,"breakevenPct":3.915273627951647}],"put":[{"delta":0.1,"premium":0.2691091308416926,"strike":2.647271728957686,"iv":2.827526886414558,"gamma":0.05509136964833694,"theta":-0.01206103564974947,"vega":0.002609178793371171,"rho":-0.000646754541252689,"breakevenPct":56.12246128937281},{"delta":0.15,"premium":0.24312648842267198,"strike":3.2968377894332006,"iv":2.2126105732134103,"gamma":0.1413996607448756,"theta":-0.010166768490790477,"vega":0.0033244800652178935,"rho":-0.0008463916516653273,"breakevenPct":43.65846308098656},{"delta":0.2,"premium":0.2171438460036514,"strike":3.946403849908715,"iv":1.597694260012262,"gamma":0.2277079518414143,"theta":-0.008272501331831486,"vega":0.004039781337064616,"rho":-0.001046028762077966,"breakevenPct":31.194464872600292},{"delta":0.25,"premium":0.1911612035846308,"strike":4.5959699103842295,"iv":0.9827779468111142,"gamma":0.31401624293795294,"theta":-0.006378234172872494,"vega":0.004755082608911339,"rho":-0.001245665872490604,"breakevenPct":18.730466664214042},{"delta":0.3,"premium":0.27741757478034307,"strike":5.1137973053114925,"iv":0.6439401045758688,"gamma":0.35766174018075025,"theta":-0.005583744574123857,"vega":0.00520578301029894,"rho":-0.0015317047276296252,"breakevenPct":10.7679016507168},{"delta":0.35,"premium":0.548363539807706,"strike":5.414848377564118,"iv":0.7593901166813424,"gamma":0.33110549727268207,"theta":-0.006598941860165807,"vega":0.005221081979343756,"rho":-0.0019599178822919537,"breakevenPct":10.212456867962878},{"delta":0.4,"premium":0.8193095048350694,"strike":5.715899449816744,"iv":0.8748401287868159,"gamma":0.30454925436461383,"theta":-0.007614139146207758,"vega":0.005236380948388571,"rho":-0.0023881310369542825,"breakevenPct":9.657012085208956},{"delta":0.45,"premium":1.0902554698624325,"strike":6.0169505220693695,"iv":0.9902901408922894,"gamma":0.27799301145654565,"theta":-0.00862933643224971,"vega":0.005251679917433387,"rho":-0.002816344191616611,"breakevenPct":9.101567302455035},{"delta":0.5,"premium":1.3612014348897954,"strike":6.318001594321995,"iv":1.1057401529977628,"gamma":0.25143676854847746,"theta":-0.009644533718291659,"vega":0.005266978886478203,"rho":-0.0032445573462789395,"breakevenPct":8.546122519701113},{"delta":0.55,"premium":1.6321473999171587,"strike":6.619052666574621,"iv":1.2211901651032364,"gamma":0.22488052564040922,"theta":-0.010659731004333612,"vega":0.005282277855523018,"rho":-0.003672770500941268,"breakevenPct":7.990677736947189},{"delta":0.6,"premium":1.9030933649445214,"strike":6.920103738827246,"iv":1.33664017720871,"gamma":0.19832428273234107,"theta":-0.011674928290375561,"vega":0.005297576824567834,"rho":-0.0041009836556035965,"breakevenPct":7.4352329541932685},{"delta":0.65,"premium":2.1740393299718845,"strike":7.221154811079872,"iv":1.4520901893141835,"gamma":0.17176803982427286,"theta":-0.012690125576417511,"vega":0.0053128757936126494,"rho":-0.004529196810265926,"breakevenPct":6.879788171439347},{"delta":0.7,"premium":2.5073966631802658,"strike":7.586733329663438,"iv":1.5718946329038337,"gamma":0.14534145865128875,"theta":-0.01360957611248731,"vega":0.005289059143978384,"rho":-0.005006828618585568,"breakevenPct":6.285301356399038},{"delta":0.75,"premium":3.624470162533296,"strike":8.76260017108768,"iv":1.7463788319287539,"gamma":0.12054307440584212,"theta":-0.013326709218319991,"vega":0.004774057256766392,"rho":-0.0061050236177009574,"breakevenPct":5.200553347705088},{"delta":0.8,"premium":4.741543661886325,"strike":9.938467012511921,"iv":1.9208630309536738,"gamma":0.09574469016039551,"theta":-0.013043842324152673,"vega":0.004259055369554399,"rho":-0.007203218616816347,"breakevenPct":4.115805339011138}]},"raw":{"call":[{"delta":0.1,"premium":0.0667586109170312,"strike":8.151723757884547,"iv":0.9249825131159912,"gamma":0.13495982916064375,"theta":-0.004709438195259554,"vega":0.0026536681897302177,"rho":0.0003653173802031885,"breakevenPct":51.6325160295494},{"delta":0.15,"premium":0.24392410192299047,"strike":15.04149285256074,"iv":2.2078981391484986,"gamma":0.0994476580805119,"theta":-0.01588575807414561,"vega":0.003424321489806782,"rho":0.00044257766712123574,"breakevenPct":182.01876299785476},{"delta":0.2,"premium":0.4210895929289498,"strike":21.931261947236937,"iv":3.4908137651810067,"gamma":0.06393548700038004,"theta":-0.027062077953031675,"vega":0.004194974789883347,"rho":0.000519837954039283,"breakevenPct":312.40500996616026},{"delta":0.25,"premium":0.5514118241160902,"strike":20.07059120580451,"iv":3.7663212940657287,"gamma":0.05604956214452346,"theta":-0.03182498821125637,"vega":0.004834518071143645,"rho":0.000631992423481464,"breakevenPct":280.4797606996421},{"delta":0.3,"premium":0.7481586584176332,"strike":29.079329208816606,"iv":4.70663676966736,"gamma":0.05524974571126892,"theta":-0.042324619196490026,"vega":0.00518227185892769,"rho":0.0006910998598235813,"breakevenPct":450.3226543770154},{"delta":0.35,"premium":0.7419781324400109,"strike":25.98906622000544,"iv":4.20135741011046,"gamma":0.08669870031711222,"theta":-0.037855340552176625,"vega":0.0052102143821659225,"rho":0.0009087355926070957,"breakevenPct":393.1927002296208},{"delta":0.4,"premium":0.7357976064623886,"strike":22.89880323119427,"iv":3.6960780505535604,"gamma":0.11814765492295556,"theta":-0.033386061907863224,"vega":0.005238156905404155,"rho":0.0011263713253906102,"breakevenPct":336.06274608222617},{"delta":0.45,"premium":0.7296170804847661,"strike":19.808540242383106,"iv":3.1907986909966612,"gamma":0.14959660952879886,"theta":-0.028916783263549822,"vega":0.005266099428642389,"rho":0.0013440070581741247,"breakevenPct":278.9327919348316},{"delta":0.5,"premium":0.7234365545071438,"strike":16.71827725357194,"iv":2.685519331439762,"gamma":0.18104556413464218,"theta":-0.02444750461923642,"vega":0.005294041951880621,"rho":0.001561642790957639,"breakevenPct":221.80283778743694},{"delta":0.55,"premium":0.7172560285295215,"strike":13.628014264760772,"iv":2.1802399718828624,"gamma":0.2124945187404855,"theta":-0.019978225974923013,"vega":0.005321984475118854,"rho":0.0017792785237411536,"breakevenPct":164.6728836400423},{"delta":0.6,"premium":0.7110755025518992,"strike":10.53775127594961,"iv":1.6749606123259633,"gamma":0.2439434733463288,"theta":-0.015508947330609618,"vega":0.005349926998357087,"rho":0.0019969142565246676,"breakevenPct":107.54292949264772},{"delta":0.65,"premium":0.7048949765742768,"strike":7.447488287138441,"iv":1.1696812527690637,"gamma":0.27539242795217217,"theta":-0.01103966868629621,"vega":0.00537786952159532,"rho":0.0022145499893081824,"breakevenPct":50.412975345253074},{"delta":0.7,"premium":0.8083471806961862,"strike":4.888301875570942,"iv":0.8526034214494925,"gamma":0.2885032962032642,"theta":-0.00762611339109704,"vega":0.005257662043943416,"rho":0.002346524342228539,"breakevenPct":5.104226130389825},{"delta":0.75,"premium":1.3292470878893914,"strike":4.351291661969699,"iv":1.2521391014951313,"gamma":0.23178837410357273,"theta":-0.008232427771371273,"vega":0.004573344947517528,"rho":0.002152326517977639,"breakevenPct":4.806988004780281},{"delta":0.8,"premium":1.8501469950825966,"strike":3.8142814483684573,"iv":1.6516747815407702,"gamma":0.17507345200388125,"theta":-0.008838742151645507,"vega":0.0038890278510916388,"rho":0.0019581286937267396,"breakevenPct":4.5097498791707356},{"delta":0.85,"premium":2.3710469022758005,"strike":3.2772712347672157,"iv":2.0512104615864084,"gamma":0.11835852990418988,"theta":-0.009445056531919738,"vega":0.0032047107546657517,"rho":0.0017639308694758406,"breakevenPct":4.212511753561192},{"delta":0.9,"premium":2.8919468094690055,"strike":2.7402610211659733,"iv":2.450746141632047,"gamma":0.061643607804498374,"theta":-0.010051370912193972,"vega":0.0025203936582398633,"rho":0.0015697330452249408,"breakevenPct":3.915273627951647}],"put":[{"delta":0.1,"premium":0.2691091308416926,"strike":2.647271728957686,"iv":2.827526886414558,"gamma":0.05509136964833694,"theta":-0.01206103564974947,"vega":0.002609178793371171,"rho":-0.000646754541252689,"breakevenPct":56.12246128937281},{"delta":0.15,"premium":0.24312648842267198,"strike":3.2968377894332006,"iv":2.2126105732134103,"gamma":0.1413996607448756,"theta":-0.010166768490790477,"vega":0.0033244800652178935,"rho":-0.0008463916516653273,"breakevenPct":43.65846308098656},{"delta":0.2,"premium":0.2171438460036514,"strike":3.946403849908715,"iv":1.597694260012262,"gamma":0.2277079518414143,"theta":-0.008272501331831486,"vega":0.004039781337064616,"rho":-0.001046028762077966,"breakevenPct":31.194464872600292},{"delta":0.25,"premium":0.1911612035846308,"strike":4.5959699103842295,"iv":0.9827779468111142,"gamma":0.31401624293795294,"theta":-0.006378234172872494,"vega":0.004755082608911339,"rho":-0.001245665872490604,"breakevenPct":18.730466664214042},{"delta":0.3,"premium":0.27741757478034307,"strike":5.1137973053114925,"iv":0.6439401045758688,"gamma":0.35766174018075025,"theta":-0.005583744574123857,"vega":0.00520578301029894,"rho":-0.0015317047276296252,"breakevenPct":10.7679016507168},{"delta":0.35,"premium":0.548363539807706,"strike":5.414848377564118,"iv":0.7593901166813424,"gamma":0.33110549727268207,"theta":-0.006598941860165807,"vega":0.005221081979343756,"rho":-0.0019599178822919537,"breakevenPct":10.212456867962878},{"delta":0.4,"premium":0.8193095048350694,"strike":5.715899449816744,"iv":0.8748401287868159,"gamma":0.30454925436461383,"theta":-0.007614139146207758,"vega":0.005236380948388571,"rho":-0.0023881310369542825,"breakevenPct":9.657012085208956},{"delta":0.45,"premium":1.0902554698624325,"strike":6.0169505220693695,"iv":0.9902901408922894,"gamma":0.27799301145654565,"theta":-0.00862933643224971,"vega":0.005251679917433387,"rho":-0.002816344191616611,"breakevenPct":9.101567302455035},{"delta":0.5,"premium":1.3612014348897954,"strike":6.318001594321995,"iv":1.1057401529977628,"gamma":0.25143676854847746,"theta":-0.009644533718291659,"vega":0.005266978886478203,"rho":-0.0032445573462789395,"breakevenPct":8.546122519701113},{"delta":0.55,"premium":1.6321473999171587,"strike":6.619052666574621,"iv":1.2211901651032364,"gamma":0.22488052564040922,"theta":-0.010659731004333612,"vega":0.005282277855523018,"rho":-0.003672770500941268,"breakevenPct":7.990677736947189},{"delta":0.6,"premium":1.9030933649445214,"strike":6.920103738827246,"iv":1.33664017720871,"gamma":0.19832428273234107,"theta":-0.011674928290375561,"vega":0.005297576824567834,"rho":-0.0041009836556035965,"breakevenPct":7.4352329541932685},{"delta":0.65,"premium":2.1740393299718845,"strike":7.221154811079872,"iv":1.4520901893141835,"gamma":0.17176803982427286,"theta":-0.012690125576417511,"vega":0.0053128757936126494,"rho":-0.004529196810265926,"breakevenPct":6.879788171439347},{"delta":0.7,"premium":2.5073966631802658,"strike":7.586733329663438,"iv":1.5718946329038337,"gamma":0.14534145865128875,"theta":-0.01360957611248731,"vega":0.005289059143978384,"rho":-0.005006828618585568,"breakevenPct":6.285301356399038},{"delta":0.75,"premium":3.624470162533296,"strike":8.76260017108768,"iv":1.7463788319287539,"gamma":0.12054307440584212,"theta":-0.013326709218319991,"vega":0.004774057256766392,"rho":-0.0061050236177009574,"breakevenPct":5.200553347705088},{"delta":0.8,"premium":4.741543661886325,"strike":9.938467012511921,"iv":1.9208630309536738,"gamma":0.09574469016039551,"theta":-0.013043842324152673,"vega":0.004259055369554399,"rho":-0.007203218616816347,"breakevenPct":4.115805339011138}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}