{"symbol":"RIG","url":"https://intraalpha.com/companies/RIG","capturedAt":"2026-10-21T17:49:38.365Z","state":"partial","quote":{"symbol":"RIG","last_price":5.92,"prev_close":5.82,"regular_close":5.925,"change":0.1,"change_pct":1.7182,"regular_change":0.105,"regular_change_pct":1.8041,"extended_change":-0.005,"extended_change_pct":-0.0844,"bid":5.92,"ask":5.93,"bid_size":26800,"ask_size":51800,"volume":18012839,"vwap":5.918751,"open":5.83,"high":6,"low":5.79,"close":5.925,"trade_count":34005,"last_trade_at":"2026-10-21T17:49:36.79892212Z","last_quote_at":"2026-10-21T17:49:37.219114674Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:44:14.569Z","bars":[{"c":5.7,"h":5.7,"l":5.7,"n":11,"o":5.7,"t":"2026-10-14T08:00:00Z","v":407,"vw":5.7},{"c":5.6548,"h":5.6548,"l":5.6548,"n":1,"o":5.6548,"t":"2026-10-14T08:50:00Z","v":210,"vw":5.6548},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-14T08:55:00Z","v":1000,"vw":5.71},{"c":5.7,"h":5.7,"l":5.69,"n":3,"o":5.69,"t":"2026-10-14T09:05:00Z","v":201,"vw":5.695},{"c":5.7,"h":5.7,"l":5.7,"n":7,"o":5.7,"t":"2026-10-14T09:15:00Z","v":2000,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-14T09:25:00Z","v":210,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-14T09:35:00Z","v":700,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-14T09:45:00Z","v":105,"vw":5.69},{"c":5.7,"h":5.7,"l":5.65,"n":5,"o":5.65,"t":"2026-10-14T09:50:00Z","v":1044,"vw":5.69},{"c":5.68,"h":5.69,"l":5.68,"n":11,"o":5.69,"t":"2026-10-14T09:55:00Z","v":765,"vw":5.681418},{"c":5.7,"h":5.7,"l":5.67,"n":2,"o":5.67,"t":"2026-10-14T10:05:00Z","v":1382,"vw":5.680854},{"c":5.69,"h":5.69,"l":5.6889,"n":9,"o":5.6889,"t":"2026-10-14T10:25:00Z","v":2997,"vw":5.689934},{"c":5.69,"h":5.69,"l":5.68,"n":2,"o":5.68,"t":"2026-10-14T10:30:00Z","v":2757,"vw":5.686373},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-14T10:35:00Z","v":1885,"vw":5.69},{"c":5.7,"h":5.7,"l":5.69,"n":6,"o":5.69,"t":"2026-10-14T10:40:00Z","v":9003,"vw":5.699854},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-14T10:50:00Z","v":1500,"vw":5.7},{"c":5.7,"h":5.7,"l":5.68,"n":10,"o":5.68,"t":"2026-10-14T11:00:00Z","v":4254,"vw":5.69548},{"c":5.72,"h":5.72,"l":5.71,"n":5,"o":5.71,"t":"2026-10-14T11:05:00Z","v":364,"vw":5.716667},{"c":5.72,"h":5.73,"l":5.72,"n":33,"o":5.72,"t":"2026-10-14T11:10:00Z","v":8490,"vw":5.721255},{"c":5.7001,"h":5.7178,"l":5.68,"n":13,"o":5.68,"t":"2026-10-14T11:20:00Z","v":680401,"vw":5.680079},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-14T11:25:00Z","v":4020,"vw":5.71},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-14T11:30:00Z","v":82162,"vw":5.68},{"c":5.75,"h":5.75,"l":5.73,"n":16,"o":5.73,"t":"2026-10-14T11:35:00Z","v":3878,"vw":5.742747},{"c":5.75,"h":5.75,"l":5.731,"n":11,"o":5.75,"t":"2026-10-14T11:40:00Z","v":1288,"vw":5.74258},{"c":5.75,"h":5.75,"l":5.7497,"n":14,"o":5.75,"t":"2026-10-14T11:45:00Z","v":8105,"vw":5.749751},{"c":5.76,"h":5.76,"l":5.74,"n":14,"o":5.75,"t":"2026-10-14T11:50:00Z","v":4292,"vw":5.751763},{"c":5.79,"h":5.79,"l":5.7625,"n":53,"o":5.765,"t":"2026-10-14T11:55:00Z","v":774227,"vw":5.770162},{"c":5.795,"h":5.81,"l":5.78,"n":40,"o":5.79,"t":"2026-10-14T12:00:00Z","v":10861,"vw":5.793775},{"c":5.8062,"h":5.8062,"l":5.8,"n":13,"o":5.8,"t":"2026-10-14T12:05:00Z","v":381975,"vw":5.800003},{"c":5.8,"h":5.8094,"l":5.79,"n":32,"o":5.8,"t":"2026-10-14T12:10:00Z","v":11029,"vw":5.800136},{"c":5.8,"h":5.8,"l":5.78,"n":21,"o":5.79,"t":"2026-10-14T12:15:00Z","v":5797,"vw":5.796804},{"c":5.82,"h":5.82,"l":5.7915,"n":37,"o":5.8,"t":"2026-10-14T12:20:00Z","v":13158,"vw":5.810185},{"c":5.8138,"h":5.82,"l":5.7877,"n":15,"o":5.82,"t":"2026-10-14T12:25:00Z","v":11181,"vw":5.805619},{"c":5.81,"h":5.82,"l":5.78,"n":17,"o":5.82,"t":"2026-10-14T12:30:00Z","v":59238,"vw":5.783643},{"c":5.81,"h":5.82,"l":5.78,"n":17,"o":5.8,"t":"2026-10-14T12:35:00Z","v":1449,"vw":5.801706},{"c":5.8,"h":5.81,"l":5.8,"n":11,"o":5.8011,"t":"2026-10-14T12:40:00Z","v":3074,"vw":5.80223},{"c":5.78,"h":5.8,"l":5.78,"n":16,"o":5.8,"t":"2026-10-14T12:45:00Z","v":9930,"vw":5.786039},{"c":5.7838,"h":5.8,"l":5.7838,"n":4,"o":5.8,"t":"2026-10-14T12:50:00Z","v":11032,"vw":5.785273},{"c":5.7821,"h":5.8,"l":5.7821,"n":6,"o":5.8,"t":"2026-10-14T12:55:00Z","v":10851,"vw":5.799466},{"c":5.7885,"h":5.79,"l":5.7879,"n":17,"o":5.79,"t":"2026-10-14T13:00:00Z","v":12502,"vw":5.789677},{"c":5.8,"h":5.81,"l":5.78,"n":127,"o":5.8,"t":"2026-10-14T13:05:00Z","v":32242,"vw":5.801459},{"c":5.8,"h":5.82,"l":5.79,"n":24,"o":5.8092,"t":"2026-10-14T13:10:00Z","v":5136,"vw":5.799485},{"c":5.83,"h":5.83,"l":5.8,"n":20,"o":5.81,"t":"2026-10-14T13:15:00Z","v":4668,"vw":5.810659},{"c":5.81,"h":5.82,"l":5.79,"n":129,"o":5.8149,"t":"2026-10-14T13:20:00Z","v":25895,"vw":5.805416},{"c":5.8,"h":5.83,"l":5.79,"n":212,"o":5.81,"t":"2026-10-14T13:25:00Z","v":29792,"vw":5.806638},{"c":5.745,"h":5.82,"l":5.71,"n":2585,"o":5.78,"t":"2026-10-14T13:30:00Z","v":2106270,"vw":5.783982},{"c":5.6803,"h":5.75,"l":5.66,"n":1949,"o":5.744,"t":"2026-10-14T13:35:00Z","v":851730,"vw":5.700274},{"c":5.67,"h":5.72,"l":5.62,"n":2356,"o":5.685,"t":"2026-10-14T13:40:00Z","v":1745294,"vw":5.65513},{"c":5.685,"h":5.69,"l":5.6525,"n":1017,"o":5.665,"t":"2026-10-14T13:45:00Z","v":488506,"vw":5.672315},{"c":5.725,"h":5.735,"l":5.685,"n":1718,"o":5.69,"t":"2026-10-14T13:50:00Z","v":1179926,"vw":5.701226},{"c":5.6994,"h":5.73,"l":5.69,"n":1144,"o":5.73,"t":"2026-10-14T13:55:00Z","v":421665,"vw":5.712447},{"c":5.685,"h":5.7,"l":5.67,"n":1028,"o":5.695,"t":"2026-10-14T14:00:00Z","v":350460,"vw":5.683934},{"c":5.715,"h":5.72,"l":5.66,"n":1245,"o":5.68,"t":"2026-10-14T14:05:00Z","v":476448,"vw":5.686151},{"c":5.735,"h":5.75,"l":5.71,"n":1124,"o":5.7101,"t":"2026-10-14T14:10:00Z","v":472430,"vw":5.726544},{"c":5.745,"h":5.77,"l":5.72,"n":1322,"o":5.7306,"t":"2026-10-14T14:15:00Z","v":736028,"vw":5.749809},{"c":5.72,"h":5.7699,"l":5.705,"n":1146,"o":5.74,"t":"2026-10-14T14:20:00Z","v":518523,"vw":5.73763},{"c":5.7142,"h":5.73,"l":5.7,"n":975,"o":5.715,"t":"2026-10-14T14:25:00Z","v":526551,"vw":5.717267},{"c":5.745,"h":5.75,"l":5.7,"n":1756,"o":5.7148,"t":"2026-10-14T14:30:00Z","v":846293,"vw":5.718059},{"c":5.741,"h":5.75,"l":5.72,"n":1075,"o":5.7463,"t":"2026-10-14T14:35:00Z","v":529397,"vw":5.734875},{"c":5.7,"h":5.755,"l":5.7,"n":1561,"o":5.7418,"t":"2026-10-14T14:40:00Z","v":837968,"vw":5.739671},{"c":5.7115,"h":5.7199,"l":5.7,"n":1152,"o":5.7,"t":"2026-10-14T14:45:00Z","v":542868,"vw":5.708388},{"c":5.705,"h":5.73,"l":5.7,"n":1087,"o":5.71,"t":"2026-10-14T14:50:00Z","v":724018,"vw":5.714932},{"c":5.7,"h":5.71,"l":5.69,"n":662,"o":5.7,"t":"2026-10-14T14:55:00Z","v":226978,"vw":5.699054},{"c":5.71,"h":5.72,"l":5.69,"n":845,"o":5.69,"t":"2026-10-14T15:00:00Z","v":359738,"vw":5.70526},{"c":5.7202,"h":5.73,"l":5.71,"n":995,"o":5.715,"t":"2026-10-14T15:05:00Z","v":554157,"vw":5.718061},{"c":5.71,"h":5.73,"l":5.71,"n":748,"o":5.725,"t":"2026-10-14T15:10:00Z","v":473216,"vw":5.718245},{"c":5.705,"h":5.72,"l":5.69,"n":850,"o":5.72,"t":"2026-10-14T15:15:00Z","v":515929,"vw":5.705394},{"c":5.6985,"h":5.71,"l":5.68,"n":962,"o":5.7015,"t":"2026-10-14T15:20:00Z","v":550811,"vw":5.692956},{"c":5.665,"h":5.7,"l":5.66,"n":1148,"o":5.698,"t":"2026-10-14T15:25:00Z","v":669712,"vw":5.681334},{"c":5.645,"h":5.6799,"l":5.64,"n":675,"o":5.665,"t":"2026-10-14T15:30:00Z","v":805474,"vw":5.654291},{"c":5.65,"h":5.66,"l":5.63,"n":808,"o":5.645,"t":"2026-10-14T15:35:00Z","v":692513,"vw":5.647585},{"c":5.635,"h":5.65,"l":5.62,"n":1276,"o":5.65,"t":"2026-10-14T15:40:00Z","v":1613703,"vw":5.643134},{"c":5.66,"h":5.66,"l":5.63,"n":1028,"o":5.635,"t":"2026-10-14T15:45:00Z","v":544519,"vw":5.645828},{"c":5.67,"h":5.68,"l":5.65,"n":904,"o":5.655,"t":"2026-10-14T15:50:00Z","v":293658,"vw":5.661851},{"c":5.6762,"h":5.69,"l":5.67,"n":891,"o":5.672,"t":"2026-10-14T15:55:00Z","v":381494,"vw":5.677933},{"c":5.645,"h":5.68,"l":5.64,"n":702,"o":5.675,"t":"2026-10-14T16:00:00Z","v":357651,"vw":5.658867},{"c":5.6485,"h":5.66,"l":5.64,"n":1303,"o":5.64,"t":"2026-10-14T16:05:00Z","v":737639,"vw":5.649748},{"c":5.63,"h":5.65,"l":5.63,"n":668,"o":5.645,"t":"2026-10-14T16:10:00Z","v":335192,"vw":5.637228},{"c":5.635,"h":5.64,"l":5.63,"n":466,"o":5.635,"t":"2026-10-14T16:15:00Z","v":159613,"vw":5.635159},{"c":5.655,"h":5.67,"l":5.63,"n":817,"o":5.635,"t":"2026-10-14T16:20:00Z","v":346358,"vw":5.651523},{"c":5.66,"h":5.67,"l":5.64,"n":968,"o":5.655,"t":"2026-10-14T16:25:00Z","v":433395,"vw":5.657612},{"c":5.67,"h":5.67,"l":5.65,"n":938,"o":5.65,"t":"2026-10-14T16:30:00Z","v":858821,"vw":5.66358},{"c":5.6899,"h":5.69,"l":5.66,"n":853,"o":5.6695,"t":"2026-10-14T16:35:00Z","v":464630,"vw":5.676279},{"c":5.675,"h":5.71,"l":5.675,"n":1118,"o":5.6899,"t":"2026-10-14T16:40:00Z","v":682662,"vw":5.695469},{"c":5.67,"h":5.68,"l":5.66,"n":619,"o":5.6701,"t":"2026-10-14T16:45:00Z","v":241002,"vw":5.671245},{"c":5.675,"h":5.68,"l":5.655,"n":859,"o":5.665,"t":"2026-10-14T16:50:00Z","v":461209,"vw":5.665606},{"c":5.68,"h":5.68,"l":5.67,"n":460,"o":5.6715,"t":"2026-10-14T16:55:00Z","v":155057,"vw":5.676537},{"c":5.67,"h":5.69,"l":5.66,"n":592,"o":5.678,"t":"2026-10-14T17:00:00Z","v":237247,"vw":5.676077},{"c":5.6726,"h":5.69,"l":5.66,"n":1069,"o":5.6699,"t":"2026-10-14T17:05:00Z","v":843534,"vw":5.673452},{"c":5.675,"h":5.68,"l":5.66,"n":622,"o":5.6726,"t":"2026-10-14T17:10:00Z","v":250336,"vw":5.673876},{"c":5.675,"h":5.69,"l":5.66,"n":899,"o":5.675,"t":"2026-10-14T17:15:00Z","v":457879,"vw":5.674365},{"c":5.675,"h":5.68,"l":5.66,"n":682,"o":5.675,"t":"2026-10-14T17:20:00Z","v":359165,"vw":5.669921},{"c":5.69,"h":5.6999,"l":5.67,"n":667,"o":5.675,"t":"2026-10-14T17:25:00Z","v":345298,"vw":5.686409},{"c":5.6966,"h":5.7,"l":5.68,"n":632,"o":5.685,"t":"2026-10-14T17:30:00Z","v":248906,"vw":5.69181},{"c":5.685,"h":5.7,"l":5.68,"n":1022,"o":5.69,"t":"2026-10-14T17:35:00Z","v":425918,"vw":5.691514},{"c":5.675,"h":5.69,"l":5.67,"n":737,"o":5.685,"t":"2026-10-14T17:40:00Z","v":220834,"vw":5.676661},{"c":5.665,"h":5.69,"l":5.665,"n":934,"o":5.675,"t":"2026-10-14T17:45:00Z","v":391026,"vw":5.676096},{"c":5.655,"h":5.67,"l":5.65,"n":752,"o":5.67,"t":"2026-10-14T17:50:00Z","v":499622,"vw":5.661664},{"c":5.64,"h":5.66,"l":5.63,"n":689,"o":5.66,"t":"2026-10-14T17:55:00Z","v":370242,"vw":5.640137},{"c":5.62,"h":5.635,"l":5.62,"n":630,"o":5.635,"t":"2026-10-14T18:00:00Z","v":334689,"vw":5.627519},{"c":5.62,"h":5.64,"l":5.61,"n":725,"o":5.62,"t":"2026-10-14T18:05:00Z","v":313824,"vw":5.627563},{"c":5.64,"h":5.65,"l":5.61,"n":867,"o":5.62,"t":"2026-10-14T18:10:00Z","v":548907,"vw":5.627768},{"c":5.635,"h":5.64,"l":5.63,"n":387,"o":5.63,"t":"2026-10-14T18:15:00Z","v":97014,"vw":5.635332},{"c":5.63,"h":5.6485,"l":5.63,"n":647,"o":5.635,"t":"2026-10-14T18:20:00Z","v":235287,"vw":5.638866},{"c":5.62,"h":5.64,"l":5.61,"n":1373,"o":5.631,"t":"2026-10-14T18:25:00Z","v":666794,"vw":5.627004},{"c":5.615,"h":5.62,"l":5.605,"n":745,"o":5.618,"t":"2026-10-14T18:30:00Z","v":465042,"vw":5.611093},{"c":5.635,"h":5.64,"l":5.61,"n":939,"o":5.615,"t":"2026-10-14T18:35:00Z","v":753761,"vw":5.622204},{"c":5.62,"h":5.64,"l":5.615,"n":963,"o":5.635,"t":"2026-10-14T18:40:00Z","v":557308,"vw":5.629604},{"c":5.61,"h":5.62,"l":5.6,"n":637,"o":5.61,"t":"2026-10-14T18:45:00Z","v":147367,"vw":5.608432},{"c":5.61,"h":5.61,"l":5.6,"n":497,"o":5.6,"t":"2026-10-14T18:50:00Z","v":132537,"vw":5.605808},{"c":5.615,"h":5.62,"l":5.6,"n":505,"o":5.6,"t":"2026-10-14T18:55:00Z","v":145002,"vw":5.610481},{"c":5.585,"h":5.615,"l":5.58,"n":961,"o":5.61,"t":"2026-10-14T19:00:00Z","v":565070,"vw":5.604509},{"c":5.585,"h":5.59,"l":5.57,"n":650,"o":5.58,"t":"2026-10-14T19:05:00Z","v":343542,"vw":5.580062},{"c":5.585,"h":5.59,"l":5.58,"n":433,"o":5.58,"t":"2026-10-14T19:10:00Z","v":166374,"vw":5.583969},{"c":5.5994,"h":5.6,"l":5.58,"n":786,"o":5.58,"t":"2026-10-14T19:15:00Z","v":232317,"vw":5.590918},{"c":5.5925,"h":5.61,"l":5.59,"n":1054,"o":5.6,"t":"2026-10-14T19:20:00Z","v":403034,"vw":5.597674},{"c":5.5801,"h":5.595,"l":5.57,"n":1052,"o":5.595,"t":"2026-10-14T19:25:00Z","v":716418,"vw":5.581519},{"c":5.585,"h":5.61,"l":5.58,"n":1651,"o":5.585,"t":"2026-10-14T19:30:00Z","v":1827432,"vw":5.598245},{"c":5.585,"h":5.59,"l":5.57,"n":1066,"o":5.58,"t":"2026-10-14T19:35:00Z","v":440412,"vw":5.581406},{"c":5.6001,"h":5.62,"l":5.58,"n":1805,"o":5.58,"t":"2026-10-14T19:40:00Z","v":1191011,"vw":5.595156},{"c":5.5899,"h":5.605,"l":5.58,"n":1331,"o":5.605,"t":"2026-10-14T19:45:00Z","v":647474,"vw":5.595323},{"c":5.59,"h":5.6,"l":5.58,"n":1474,"o":5.58,"t":"2026-10-14T19:50:00Z","v":593494,"vw":5.592289},{"c":5.59,"h":5.595,"l":5.57,"n":6274,"o":5.59,"t":"2026-10-14T19:55:00Z","v":3166280,"vw":5.579384},{"c":5.59,"h":5.59,"l":5.58,"n":59,"o":5.58,"t":"2026-10-14T20:00:00Z","v":7451397,"vw":5.580032},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-14T20:05:00Z","v":1000,"vw":5.61},{"c":5.61,"h":5.61,"l":5.572,"n":2,"o":5.572,"t":"2026-10-14T20:10:00Z","v":1300,"vw":5.580769},{"c":5.6122,"h":5.6199,"l":5.6122,"n":3,"o":5.6199,"t":"2026-10-14T20:15:00Z","v":6579,"vw":5.612408},{"c":5.5741,"h":5.5742,"l":5.5741,"n":3,"o":5.5742,"t":"2026-10-14T20:25:00Z","v":617,"vw":5.574135},{"c":5.61,"h":5.61,"l":5.6,"n":10,"o":5.6,"t":"2026-10-14T20:30:00Z","v":8000,"vw":5.609647},{"c":5.61,"h":5.61,"l":5.6076,"n":3,"o":5.6076,"t":"2026-10-14T20:45:00Z","v":211,"vw":5.608743},{"c":5.62,"h":5.62,"l":5.59,"n":12,"o":5.59,"t":"2026-10-14T20:50:00Z","v":50795,"vw":5.615237},{"c":5.59,"h":5.598,"l":5.59,"n":2,"o":5.598,"t":"2026-10-14T20:55:00Z","v":4450,"vw":5.597191},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-14T21:10:00Z","v":140,"vw":5.61},{"c":5.6,"h":5.6,"l":5.59,"n":78,"o":5.59,"t":"2026-10-14T21:25:00Z","v":2080,"vw":5.595878},{"c":5.6,"h":5.6,"l":5.59,"n":2,"o":5.59,"t":"2026-10-14T21:45:00Z","v":13496,"vw":5.590074},{"c":5.6174,"h":5.6174,"l":5.5946,"n":4,"o":5.5946,"t":"2026-10-14T21:50:00Z","v":1179,"vw":5.598029},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T22:00:00Z","v":104,"vw":5.6},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-14T22:15:00Z","v":120,"vw":5.59},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T22:45:00Z","v":750,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":7,"o":5.6,"t":"2026-10-14T23:00:00Z","v":1011,"vw":5.6},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-14T23:10:00Z","v":353,"vw":5.59},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T23:40:00Z","v":200,"vw":5.6},{"c":5.57,"h":5.59,"l":5.57,"n":36,"o":5.59,"t":"2026-10-15T08:00:00Z","v":2745,"vw":5.573046},{"c":5.62,"h":5.62,"l":5.59,"n":18,"o":5.6,"t":"2026-10-15T08:10:00Z","v":3327,"vw":5.601875},{"c":5.6,"h":5.619,"l":5.6,"n":6,"o":5.619,"t":"2026-10-15T08:35:00Z","v":475,"vw":5.610169},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-15T08:40:00Z","v":5235,"vw":5.62},{"c":5.61,"h":5.61,"l":5.61,"n":3,"o":5.61,"t":"2026-10-15T08:45:00Z","v":295,"vw":5.61},{"c":5.6003,"h":5.6003,"l":5.6003,"n":2,"o":5.6003,"t":"2026-10-15T08:50:00Z","v":104,"vw":5.6003},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T09:00:00Z","v":500,"vw":5.61},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T09:10:00Z","v":750,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T09:40:00Z","v":269,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T09:55:00Z","v":200,"vw":5.61},{"c":5.6079,"h":5.6079,"l":5.6079,"n":1,"o":5.6079,"t":"2026-10-15T10:10:00Z","v":100,"vw":5.6079},{"c":5.6095,"h":5.6095,"l":5.6095,"n":1,"o":5.6095,"t":"2026-10-15T10:20:00Z","v":647,"vw":5.6095},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-15T11:00:00Z","v":105,"vw":5.605},{"c":5.6085,"h":5.6085,"l":5.6085,"n":2,"o":5.6085,"t":"2026-10-15T11:05:00Z","v":1017,"vw":5.6085},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-15T11:15:00Z","v":111,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T11:30:00Z","v":100,"vw":5.6},{"c":5.6079,"h":5.6079,"l":5.6079,"n":1,"o":5.6079,"t":"2026-10-15T11:35:00Z","v":100,"vw":5.6079},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-15T11:40:00Z","v":1010,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T11:45:00Z","v":500,"vw":5.61},{"c":5.6,"h":5.6,"l":5.6,"n":12,"o":5.6,"t":"2026-10-15T11:50:00Z","v":3440,"vw":5.6},{"c":5.58,"h":5.6,"l":5.58,"n":8,"o":5.6,"t":"2026-10-15T11:55:00Z","v":2691,"vw":5.596759},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T12:00:00Z","v":1100,"vw":5.61},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T12:05:00Z","v":150,"vw":5.6},{"c":5.5795,"h":5.58,"l":5.57,"n":6,"o":5.58,"t":"2026-10-15T12:30:00Z","v":1094,"vw":5.57744},{"c":5.58,"h":5.58,"l":5.58,"n":13,"o":5.58,"t":"2026-10-15T12:35:00Z","v":545,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-15T12:45:00Z","v":797,"vw":5.58},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-15T12:50:00Z","v":4203,"vw":5.57},{"c":5.5795,"h":5.5795,"l":5.5795,"n":3,"o":5.5795,"t":"2026-10-15T12:55:00Z","v":1051,"vw":5.5795},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-15T13:00:00Z","v":150,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-15T13:05:00Z","v":100,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-15T13:10:00Z","v":502,"vw":5.59},{"c":5.58,"h":5.58,"l":5.58,"n":8,"o":5.58,"t":"2026-10-15T13:15:00Z","v":1000,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-15T13:20:00Z","v":120,"vw":5.59},{"c":5.62,"h":5.63,"l":5.57,"n":99,"o":5.57,"t":"2026-10-15T13:25:00Z","v":26852,"vw":5.591695},{"c":5.424,"h":5.61,"l":5.4211,"n":1895,"o":5.61,"t":"2026-10-15T13:30:00Z","v":1612937,"vw":5.523907},{"c":5.505,"h":5.505,"l":5.42,"n":1334,"o":5.42,"t":"2026-10-15T13:35:00Z","v":804375,"vw":5.475642},{"c":5.5001,"h":5.53,"l":5.48,"n":613,"o":5.505,"t":"2026-10-15T13:40:00Z","v":229903,"vw":5.51079},{"c":5.485,"h":5.51,"l":5.445,"n":1310,"o":5.505,"t":"2026-10-15T13:45:00Z","v":758522,"vw":5.469149},{"c":5.45,"h":5.49,"l":5.44,"n":1176,"o":5.48,"t":"2026-10-15T13:50:00Z","v":605152,"vw":5.460433},{"c":5.48,"h":5.48,"l":5.43,"n":1804,"o":5.45,"t":"2026-10-15T13:55:00Z","v":1137930,"vw":5.450735},{"c":5.4688,"h":5.48,"l":5.445,"n":1692,"o":5.475,"t":"2026-10-15T14:00:00Z","v":977867,"vw":5.462423},{"c":5.49,"h":5.495,"l":5.45,"n":1492,"o":5.465,"t":"2026-10-15T14:05:00Z","v":736224,"vw":5.472905},{"c":5.49,"h":5.52,"l":5.47,"n":1506,"o":5.49,"t":"2026-10-15T14:10:00Z","v":599295,"vw":5.495353},{"c":5.505,"h":5.5088,"l":5.47,"n":1149,"o":5.49,"t":"2026-10-15T14:15:00Z","v":518646,"vw":5.486681},{"c":5.47,"h":5.51,"l":5.47,"n":817,"o":5.505,"t":"2026-10-15T14:20:00Z","v":298348,"vw":5.494429},{"c":5.505,"h":5.51,"l":5.475,"n":1076,"o":5.475,"t":"2026-10-15T14:25:00Z","v":483798,"vw":5.490929},{"c":5.535,"h":5.535,"l":5.5,"n":1019,"o":5.51,"t":"2026-10-15T14:30:00Z","v":376306,"vw":5.516036},{"c":5.525,"h":5.535,"l":5.51,"n":1368,"o":5.53,"t":"2026-10-15T14:35:00Z","v":637026,"vw":5.522658},{"c":5.5,"h":5.54,"l":5.49,"n":1395,"o":5.525,"t":"2026-10-15T14:40:00Z","v":729202,"vw":5.510976},{"c":5.52,"h":5.52,"l":5.49,"n":1165,"o":5.5,"t":"2026-10-15T14:45:00Z","v":608269,"vw":5.504488},{"c":5.525,"h":5.53,"l":5.5,"n":1044,"o":5.52,"t":"2026-10-15T14:50:00Z","v":581147,"vw":5.517149},{"c":5.525,"h":5.53,"l":5.52,"n":473,"o":5.525,"t":"2026-10-15T14:55:00Z","v":124572,"vw":5.527683},{"c":5.525,"h":5.53,"l":5.51,"n":1166,"o":5.525,"t":"2026-10-15T15:00:00Z","v":408677,"vw":5.52071},{"c":5.5,"h":5.53,"l":5.49,"n":1293,"o":5.525,"t":"2026-10-15T15:05:00Z","v":815806,"vw":5.512573},{"c":5.4801,"h":5.51,"l":5.48,"n":886,"o":5.4985,"t":"2026-10-15T15:10:00Z","v":583403,"vw":5.493872},{"c":5.5043,"h":5.51,"l":5.48,"n":1521,"o":5.48,"t":"2026-10-15T15:15:00Z","v":691190,"vw":5.491713},{"c":5.485,"h":5.51,"l":5.48,"n":623,"o":5.505,"t":"2026-10-15T15:20:00Z","v":203851,"vw":5.493592},{"c":5.485,"h":5.49,"l":5.48,"n":1105,"o":5.485,"t":"2026-10-15T15:25:00Z","v":505293,"vw":5.487409},{"c":5.4701,"h":5.5,"l":5.47,"n":1123,"o":5.485,"t":"2026-10-15T15:30:00Z","v":620891,"vw":5.4856},{"c":5.475,"h":5.48,"l":5.46,"n":1049,"o":5.475,"t":"2026-10-15T15:35:00Z","v":690930,"vw":5.470391},{"c":5.47,"h":5.49,"l":5.47,"n":778,"o":5.48,"t":"2026-10-15T15:40:00Z","v":330333,"vw":5.479298},{"c":5.475,"h":5.48,"l":5.45,"n":1283,"o":5.4739,"t":"2026-10-15T15:45:00Z","v":723946,"vw":5.466644},{"c":5.485,"h":5.49,"l":5.47,"n":1071,"o":5.475,"t":"2026-10-15T15:50:00Z","v":691726,"vw":5.478303},{"c":5.4894,"h":5.5,"l":5.48,"n":889,"o":5.49,"t":"2026-10-15T15:55:00Z","v":346595,"vw":5.489543},{"c":5.48,"h":5.49,"l":5.48,"n":703,"o":5.49,"t":"2026-10-15T16:00:00Z","v":357582,"vw":5.48352},{"c":5.48,"h":5.49,"l":5.48,"n":450,"o":5.485,"t":"2026-10-15T16:05:00Z","v":98222,"vw":5.483006},{"c":5.505,"h":5.51,"l":5.48,"n":1138,"o":5.485,"t":"2026-10-15T16:10:00Z","v":458371,"vw":5.495896},{"c":5.485,"h":5.51,"l":5.4801,"n":1358,"o":5.505,"t":"2026-10-15T16:15:00Z","v":563521,"vw":5.496084},{"c":5.48,"h":5.49,"l":5.48,"n":813,"o":5.49,"t":"2026-10-15T16:20:00Z","v":425948,"vw":5.485525},{"c":5.48,"h":5.49,"l":5.48,"n":789,"o":5.48,"t":"2026-10-15T16:25:00Z","v":144709,"vw":5.484679},{"c":5.505,"h":5.51,"l":5.48,"n":1142,"o":5.485,"t":"2026-10-15T16:30:00Z","v":494699,"vw":5.496312},{"c":5.5,"h":5.51,"l":5.49,"n":894,"o":5.505,"t":"2026-10-15T16:35:00Z","v":546059,"vw":5.497988},{"c":5.48,"h":5.5,"l":5.47,"n":718,"o":5.495,"t":"2026-10-15T16:40:00Z","v":587332,"vw":5.483125},{"c":5.485,"h":5.49,"l":5.47,"n":808,"o":5.475,"t":"2026-10-15T16:45:00Z","v":322321,"vw":5.479834},{"c":5.475,"h":5.49,"l":5.47,"n":632,"o":5.49,"t":"2026-10-15T16:50:00Z","v":164044,"vw":5.475037},{"c":5.48,"h":5.48,"l":5.47,"n":667,"o":5.475,"t":"2026-10-15T16:55:00Z","v":219157,"vw":5.477833},{"c":5.4938,"h":5.5,"l":5.47,"n":1181,"o":5.48,"t":"2026-10-15T17:00:00Z","v":584484,"vw":5.485157},{"c":5.505,"h":5.51,"l":5.49,"n":1181,"o":5.5,"t":"2026-10-15T17:05:00Z","v":663911,"vw":5.500234},{"c":5.5101,"h":5.52,"l":5.5,"n":1004,"o":5.51,"t":"2026-10-15T17:10:00Z","v":353191,"vw":5.509305},{"c":5.52,"h":5.52,"l":5.51,"n":501,"o":5.515,"t":"2026-10-15T17:15:00Z","v":191743,"vw":5.513506},{"c":5.525,"h":5.54,"l":5.51,"n":1127,"o":5.515,"t":"2026-10-15T17:20:00Z","v":605168,"vw":5.527322},{"c":5.53,"h":5.53,"l":5.52,"n":502,"o":5.525,"t":"2026-10-15T17:25:00Z","v":138057,"vw":5.525811},{"c":5.54,"h":5.54,"l":5.52,"n":878,"o":5.53,"t":"2026-10-15T17:30:00Z","v":650634,"vw":5.534355},{"c":5.525,"h":5.54,"l":5.52,"n":618,"o":5.54,"t":"2026-10-15T17:35:00Z","v":247703,"vw":5.5315},{"c":5.5476,"h":5.56,"l":5.52,"n":1226,"o":5.525,"t":"2026-10-15T17:40:00Z","v":494407,"vw":5.540771},{"c":5.525,"h":5.55,"l":5.51,"n":965,"o":5.55,"t":"2026-10-15T17:45:00Z","v":431572,"vw":5.527085},{"c":5.52,"h":5.53,"l":5.515,"n":841,"o":5.525,"t":"2026-10-15T17:50:00Z","v":284616,"vw":5.522034},{"c":5.52,"h":5.53,"l":5.52,"n":546,"o":5.525,"t":"2026-10-15T17:55:00Z","v":127995,"vw":5.521591},{"c":5.53,"h":5.53,"l":5.51,"n":1196,"o":5.525,"t":"2026-10-15T18:00:00Z","v":556206,"vw":5.520004},{"c":5.525,"h":5.54,"l":5.52,"n":789,"o":5.525,"t":"2026-10-15T18:05:00Z","v":438335,"vw":5.528467},{"c":5.5212,"h":5.54,"l":5.52,"n":1111,"o":5.53,"t":"2026-10-15T18:10:00Z","v":713075,"vw":5.532811},{"c":5.5281,"h":5.53,"l":5.51,"n":1390,"o":5.5201,"t":"2026-10-15T18:15:00Z","v":759981,"vw":5.520312},{"c":5.525,"h":5.53,"l":5.52,"n":473,"o":5.525,"t":"2026-10-15T18:20:00Z","v":122690,"vw":5.524459},{"c":5.525,"h":5.53,"l":5.515,"n":928,"o":5.525,"t":"2026-10-15T18:25:00Z","v":431946,"vw":5.520884},{"c":5.525,"h":5.53,"l":5.52,"n":679,"o":5.525,"t":"2026-10-15T18:30:00Z","v":128393,"vw":5.524509},{"c":5.515,"h":5.53,"l":5.51,"n":1165,"o":5.525,"t":"2026-10-15T18:35:00Z","v":449113,"vw":5.51974},{"c":5.525,"h":5.53,"l":5.51,"n":814,"o":5.52,"t":"2026-10-15T18:40:00Z","v":395292,"vw":5.520308},{"c":5.52,"h":5.53,"l":5.52,"n":566,"o":5.525,"t":"2026-10-15T18:45:00Z","v":127643,"vw":5.525897},{"c":5.5099,"h":5.53,"l":5.5,"n":1209,"o":5.525,"t":"2026-10-15T18:50:00Z","v":508220,"vw":5.517773},{"c":5.52,"h":5.52,"l":5.5,"n":1047,"o":5.505,"t":"2026-10-15T18:55:00Z","v":479333,"vw":5.510165},{"c":5.515,"h":5.53,"l":5.51,"n":1024,"o":5.515,"t":"2026-10-15T19:00:00Z","v":323694,"vw":5.519741},{"c":5.51,"h":5.52,"l":5.5,"n":1070,"o":5.515,"t":"2026-10-15T19:05:00Z","v":527193,"vw":5.509249},{"c":5.515,"h":5.52,"l":5.5,"n":1041,"o":5.51,"t":"2026-10-15T19:10:00Z","v":425710,"vw":5.510408},{"c":5.505,"h":5.52,"l":5.5,"n":742,"o":5.52,"t":"2026-10-15T19:15:00Z","v":160096,"vw":5.510695},{"c":5.51,"h":5.52,"l":5.5,"n":1100,"o":5.505,"t":"2026-10-15T19:20:00Z","v":492841,"vw":5.509406},{"c":5.5,"h":5.52,"l":5.5,"n":849,"o":5.505,"t":"2026-10-15T19:25:00Z","v":225011,"vw":5.510142},{"c":5.51,"h":5.51,"l":5.49,"n":1416,"o":5.502,"t":"2026-10-15T19:30:00Z","v":599255,"vw":5.498142},{"c":5.5,"h":5.51,"l":5.5,"n":797,"o":5.505,"t":"2026-10-15T19:35:00Z","v":168089,"vw":5.503807},{"c":5.505,"h":5.51,"l":5.5,"n":1264,"o":5.505,"t":"2026-10-15T19:40:00Z","v":335525,"vw":5.506756},{"c":5.515,"h":5.52,"l":5.5,"n":1630,"o":5.505,"t":"2026-10-15T19:45:00Z","v":659206,"vw":5.511991},{"c":5.525,"h":5.53,"l":5.51,"n":1517,"o":5.515,"t":"2026-10-15T19:50:00Z","v":517840,"vw":5.520315},{"c":5.52,"h":5.53,"l":5.5,"n":4165,"o":5.525,"t":"2026-10-15T19:55:00Z","v":1411956,"vw":5.514773},{"c":5.51,"h":5.51,"l":5.51,"n":44,"o":5.51,"t":"2026-10-15T20:00:00Z","v":2108089,"vw":5.51},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-15T20:20:00Z","v":126,"vw":5.53},{"c":5.54,"h":5.54,"l":5.535,"n":7,"o":5.535,"t":"2026-10-15T20:25:00Z","v":3000,"vw":5.536081},{"c":5.5245,"h":5.55,"l":5.52,"n":7,"o":5.55,"t":"2026-10-15T20:30:00Z","v":604,"vw":5.531531},{"c":5.5,"h":5.52,"l":5.5,"n":6,"o":5.51,"t":"2026-10-15T20:35:00Z","v":6252,"vw":5.509187},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-15T20:40:00Z","v":5252,"vw":5.55},{"c":5.5423,"h":5.5423,"l":5.5028,"n":3,"o":5.5028,"t":"2026-10-15T20:50:00Z","v":2020,"vw":5.506391},{"c":5.54,"h":5.54,"l":5.5031,"n":2,"o":5.5031,"t":"2026-10-15T21:00:00Z","v":795,"vw":5.514008},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-15T21:05:00Z","v":300,"vw":5.52},{"c":5.5272,"h":5.5272,"l":5.52,"n":3,"o":5.52,"t":"2026-10-15T21:30:00Z","v":396,"vw":5.5236},{"c":5.5561,"h":5.5561,"l":5.5561,"n":2,"o":5.5561,"t":"2026-10-15T21:45:00Z","v":900,"vw":5.5561},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-10-15T21:50:00Z","v":756,"vw":5.54},{"c":5.53,"h":5.55,"l":5.53,"n":3,"o":5.55,"t":"2026-10-15T21:55:00Z","v":1098,"vw":5.531823},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-15T22:05:00Z","v":450,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-15T22:15:00Z","v":1000,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-15T22:20:00Z","v":601,"vw":5.54},{"c":5.5484,"h":5.5484,"l":5.5484,"n":3,"o":5.5484,"t":"2026-10-15T22:50:00Z","v":902,"vw":5.5484},{"c":5.5101,"h":5.5101,"l":5.5101,"n":1,"o":5.5101,"t":"2026-10-15T23:20:00Z","v":2497,"vw":5.5101},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-15T23:35:00Z","v":800,"vw":5.54},{"c":5.5383,"h":5.5383,"l":5.5383,"n":1,"o":5.5383,"t":"2026-10-15T23:50:00Z","v":200,"vw":5.5383},{"c":5.54,"h":5.54,"l":5.54,"n":22,"o":5.54,"t":"2026-10-16T08:00:00Z","v":2608,"vw":5.54},{"c":5.56,"h":5.56,"l":5.55,"n":3,"o":5.55,"t":"2026-10-16T08:55:00Z","v":350,"vw":5.554314},{"c":5.59,"h":5.59,"l":5.56,"n":6,"o":5.56,"t":"2026-10-16T09:20:00Z","v":750,"vw":5.580674},{"c":5.59,"h":5.59,"l":5.59,"n":5,"o":5.59,"t":"2026-10-16T10:10:00Z","v":2682,"vw":5.59},{"c":5.5989,"h":5.5989,"l":5.5989,"n":2,"o":5.5989,"t":"2026-10-16T10:15:00Z","v":118,"vw":5.5989},{"c":5.61,"h":5.61,"l":5.6,"n":5,"o":5.6,"t":"2026-10-16T10:50:00Z","v":752,"vw":5.607153},{"c":5.59,"h":5.6,"l":5.58,"n":7,"o":5.58,"t":"2026-10-16T11:00:00Z","v":754,"vw":5.590715},{"c":5.61,"h":5.61,"l":5.61,"n":3,"o":5.61,"t":"2026-10-16T11:15:00Z","v":440,"vw":5.61},{"c":5.6,"h":5.62,"l":5.6,"n":12,"o":5.62,"t":"2026-10-16T11:30:00Z","v":1366,"vw":5.616517},{"c":5.5911,"h":5.5911,"l":5.5911,"n":5,"o":5.5911,"t":"2026-10-16T11:40:00Z","v":502,"vw":5.5911},{"c":5.59,"h":5.59,"l":5.59,"n":17,"o":5.59,"t":"2026-10-16T11:45:00Z","v":862,"vw":5.59},{"c":5.62,"h":5.62,"l":5.62,"n":6,"o":5.62,"t":"2026-10-16T11:50:00Z","v":812,"vw":5.62},{"c":5.62,"h":5.62,"l":5.61,"n":54,"o":5.615,"t":"2026-10-16T12:00:00Z","v":5264,"vw":5.619464},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-16T12:10:00Z","v":126,"vw":5.62},{"c":5.6,"h":5.61,"l":5.6,"n":3,"o":5.61,"t":"2026-10-16T12:20:00Z","v":1550,"vw":5.603333},{"c":5.6,"h":5.62,"l":5.6,"n":10,"o":5.601,"t":"2026-10-16T12:25:00Z","v":1739,"vw":5.606244},{"c":5.6,"h":5.6,"l":5.6,"n":10,"o":5.6,"t":"2026-10-16T12:30:00Z","v":1058,"vw":5.6},{"c":5.61,"h":5.61,"l":5.6,"n":7,"o":5.6,"t":"2026-10-16T12:35:00Z","v":1523,"vw":5.600714},{"c":5.605,"h":5.605,"l":5.6,"n":7,"o":5.6,"t":"2026-10-16T12:40:00Z","v":1159,"vw":5.602775},{"c":5.61,"h":5.61,"l":5.6015,"n":6,"o":5.6015,"t":"2026-10-16T12:45:00Z","v":9152,"vw":5.602126},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-16T12:50:00Z","v":1412,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-16T12:55:00Z","v":3174,"vw":5.61},{"c":5.61,"h":5.61,"l":5.6079,"n":4,"o":5.6079,"t":"2026-10-16T13:00:00Z","v":370,"vw":5.6094},{"c":5.5979,"h":5.6,"l":5.5979,"n":3,"o":5.6,"t":"2026-10-16T13:05:00Z","v":600,"vw":5.59965},{"c":5.5901,"h":5.5901,"l":5.59,"n":4,"o":5.59,"t":"2026-10-16T13:10:00Z","v":30076,"vw":5.590033},{"c":5.59,"h":5.6,"l":5.59,"n":19,"o":5.6,"t":"2026-10-16T13:15:00Z","v":11382,"vw":5.590913},{"c":5.58,"h":5.6,"l":5.58,"n":15,"o":5.6,"t":"2026-10-16T13:20:00Z","v":1662,"vw":5.589278},{"c":5.57,"h":5.57,"l":5.57,"n":12,"o":5.57,"t":"2026-10-16T13:25:00Z","v":2334,"vw":5.57},{"c":5.65,"h":5.68,"l":5.541,"n":2918,"o":5.59,"t":"2026-10-16T13:30:00Z","v":2432104,"vw":5.592333},{"c":5.695,"h":5.72,"l":5.64,"n":2278,"o":5.644,"t":"2026-10-16T13:35:00Z","v":1334227,"vw":5.680969},{"c":5.67,"h":5.73,"l":5.65,"n":1657,"o":5.69,"t":"2026-10-16T13:40:00Z","v":1040314,"vw":5.686688},{"c":5.635,"h":5.69,"l":5.63,"n":1043,"o":5.675,"t":"2026-10-16T13:45:00Z","v":775734,"vw":5.666605},{"c":5.66,"h":5.66,"l":5.62,"n":773,"o":5.635,"t":"2026-10-16T13:50:00Z","v":396030,"vw":5.640439},{"c":5.625,"h":5.67,"l":5.62,"n":1129,"o":5.6585,"t":"2026-10-16T13:55:00Z","v":874164,"vw":5.6463},{"c":5.625,"h":5.655,"l":5.62,"n":812,"o":5.63,"t":"2026-10-16T14:00:00Z","v":404389,"vw":5.63919},{"c":5.625,"h":5.635,"l":5.6,"n":783,"o":5.63,"t":"2026-10-16T14:05:00Z","v":322914,"vw":5.619682},{"c":5.595,"h":5.625,"l":5.58,"n":886,"o":5.62,"t":"2026-10-16T14:10:00Z","v":446370,"vw":5.600879},{"c":5.5915,"h":5.61,"l":5.59,"n":733,"o":5.5938,"t":"2026-10-16T14:15:00Z","v":366250,"vw":5.602262},{"c":5.605,"h":5.62,"l":5.58,"n":914,"o":5.6,"t":"2026-10-16T14:20:00Z","v":414811,"vw":5.601494},{"c":5.635,"h":5.64,"l":5.6,"n":697,"o":5.61,"t":"2026-10-16T14:25:00Z","v":276905,"vw":5.618251},{"c":5.6399,"h":5.65,"l":5.62,"n":791,"o":5.6362,"t":"2026-10-16T14:30:00Z","v":305299,"vw":5.634921},{"c":5.6288,"h":5.6455,"l":5.62,"n":913,"o":5.64,"t":"2026-10-16T14:35:00Z","v":494799,"vw":5.63519},{"c":5.645,"h":5.655,"l":5.62,"n":1092,"o":5.625,"t":"2026-10-16T14:40:00Z","v":611570,"vw":5.640077},{"c":5.6501,"h":5.67,"l":5.64,"n":1066,"o":5.65,"t":"2026-10-16T14:45:00Z","v":407401,"vw":5.660936},{"c":5.655,"h":5.665,"l":5.65,"n":569,"o":5.6515,"t":"2026-10-16T14:50:00Z","v":188779,"vw":5.65637},{"c":5.665,"h":5.67,"l":5.65,"n":565,"o":5.66,"t":"2026-10-16T14:55:00Z","v":151171,"vw":5.662104},{"c":5.6464,"h":5.67,"l":5.64,"n":998,"o":5.665,"t":"2026-10-16T15:00:00Z","v":189452,"vw":5.658147},{"c":5.63,"h":5.65,"l":5.6218,"n":781,"o":5.645,"t":"2026-10-16T15:05:00Z","v":371538,"vw":5.63313},{"c":5.615,"h":5.6399,"l":5.61,"n":729,"o":5.63,"t":"2026-10-16T15:10:00Z","v":269685,"vw":5.627119},{"c":5.6299,"h":5.63,"l":5.615,"n":425,"o":5.615,"t":"2026-10-16T15:15:00Z","v":92178,"vw":5.622395},{"c":5.61,"h":5.63,"l":5.605,"n":674,"o":5.625,"t":"2026-10-16T15:20:00Z","v":221741,"vw":5.616192},{"c":5.615,"h":5.63,"l":5.61,"n":840,"o":5.615,"t":"2026-10-16T15:25:00Z","v":438317,"vw":5.619888},{"c":5.625,"h":5.63,"l":5.61,"n":541,"o":5.615,"t":"2026-10-16T15:30:00Z","v":197594,"vw":5.620978},{"c":5.615,"h":5.63,"l":5.6,"n":1147,"o":5.63,"t":"2026-10-16T15:35:00Z","v":734355,"vw":5.612434},{"c":5.605,"h":5.62,"l":5.6,"n":521,"o":5.62,"t":"2026-10-16T15:40:00Z","v":199615,"vw":5.610159},{"c":5.6199,"h":5.62,"l":5.6,"n":570,"o":5.61,"t":"2026-10-16T15:45:00Z","v":221582,"vw":5.609228},{"c":5.59,"h":5.62,"l":5.59,"n":701,"o":5.6188,"t":"2026-10-16T15:50:00Z","v":327572,"vw":5.608698},{"c":5.605,"h":5.61,"l":5.59,"n":648,"o":5.595,"t":"2026-10-16T15:55:00Z","v":380134,"vw":5.601696},{"c":5.605,"h":5.62,"l":5.595,"n":1062,"o":5.6,"t":"2026-10-16T16:00:00Z","v":608465,"vw":5.605611},{"c":5.61,"h":5.61,"l":5.595,"n":540,"o":5.605,"t":"2026-10-16T16:05:00Z","v":210937,"vw":5.601545},{"c":5.615,"h":5.619,"l":5.605,"n":383,"o":5.605,"t":"2026-10-16T16:10:00Z","v":147941,"vw":5.611323},{"c":5.62,"h":5.63,"l":5.61,"n":569,"o":5.62,"t":"2026-10-16T16:15:00Z","v":241312,"vw":5.619167},{"c":5.625,"h":5.64,"l":5.62,"n":806,"o":5.62,"t":"2026-10-16T16:20:00Z","v":524605,"vw":5.62894},{"c":5.635,"h":5.64,"l":5.62,"n":515,"o":5.625,"t":"2026-10-16T16:25:00Z","v":215172,"vw":5.627331},{"c":5.625,"h":5.6382,"l":5.62,"n":514,"o":5.6382,"t":"2026-10-16T16:30:00Z","v":133616,"vw":5.628188},{"c":5.625,"h":5.63,"l":5.62,"n":370,"o":5.63,"t":"2026-10-16T16:35:00Z","v":74139,"vw":5.624389},{"c":5.6199,"h":5.64,"l":5.61,"n":906,"o":5.625,"t":"2026-10-16T16:40:00Z","v":440185,"vw":5.623208},{"c":5.635,"h":5.64,"l":5.6195,"n":341,"o":5.6195,"t":"2026-10-16T16:45:00Z","v":220953,"vw":5.627953},{"c":5.655,"h":5.66,"l":5.63,"n":764,"o":5.64,"t":"2026-10-16T16:50:00Z","v":465143,"vw":5.644561},{"c":5.6799,"h":5.68,"l":5.65,"n":947,"o":5.655,"t":"2026-10-16T16:55:00Z","v":726509,"vw":5.660483},{"c":5.685,"h":5.7,"l":5.675,"n":1247,"o":5.675,"t":"2026-10-16T17:00:00Z","v":897469,"vw":5.688548},{"c":5.665,"h":5.69,"l":5.65,"n":903,"o":5.69,"t":"2026-10-16T17:05:00Z","v":537747,"vw":5.664554},{"c":5.665,"h":5.67,"l":5.66,"n":619,"o":5.67,"t":"2026-10-16T17:10:00Z","v":204743,"vw":5.664539},{"c":5.645,"h":5.67,"l":5.64,"n":633,"o":5.665,"t":"2026-10-16T17:15:00Z","v":398992,"vw":5.655175},{"c":5.66,"h":5.66,"l":5.63,"n":694,"o":5.645,"t":"2026-10-16T17:20:00Z","v":314641,"vw":5.645799},{"c":5.675,"h":5.69,"l":5.655,"n":892,"o":5.655,"t":"2026-10-16T17:25:00Z","v":678321,"vw":5.673679},{"c":5.675,"h":5.685,"l":5.66,"n":1081,"o":5.68,"t":"2026-10-16T17:30:00Z","v":681107,"vw":5.673267},{"c":5.64,"h":5.68,"l":5.64,"n":900,"o":5.675,"t":"2026-10-16T17:35:00Z","v":621146,"vw":5.664934},{"c":5.645,"h":5.65,"l":5.63,"n":855,"o":5.64,"t":"2026-10-16T17:40:00Z","v":446999,"vw":5.639663},{"c":5.645,"h":5.66,"l":5.64,"n":700,"o":5.645,"t":"2026-10-16T17:45:00Z","v":256830,"vw":5.648397},{"c":5.625,"h":5.65,"l":5.61,"n":899,"o":5.64,"t":"2026-10-16T17:50:00Z","v":659237,"vw":5.631968},{"c":5.615,"h":5.63,"l":5.6,"n":1029,"o":5.63,"t":"2026-10-16T17:55:00Z","v":729261,"vw":5.618645},{"c":5.625,"h":5.625,"l":5.61,"n":758,"o":5.615,"t":"2026-10-16T18:00:00Z","v":266778,"vw":5.616131},{"c":5.625,"h":5.63,"l":5.615,"n":960,"o":5.625,"t":"2026-10-16T18:05:00Z","v":603483,"vw":5.622754},{"c":5.635,"h":5.64,"l":5.61,"n":986,"o":5.62,"t":"2026-10-16T18:10:00Z","v":506275,"vw":5.623925},{"c":5.6202,"h":5.64,"l":5.61,"n":963,"o":5.635,"t":"2026-10-16T18:15:00Z","v":408269,"vw":5.62233},{"c":5.625,"h":5.63,"l":5.61,"n":528,"o":5.6206,"t":"2026-10-16T18:20:00Z","v":367323,"vw":5.622281},{"c":5.625,"h":5.64,"l":5.62,"n":714,"o":5.625,"t":"2026-10-16T18:25:00Z","v":310485,"vw":5.626617},{"c":5.645,"h":5.65,"l":5.62,"n":939,"o":5.625,"t":"2026-10-16T18:30:00Z","v":353789,"vw":5.636427},{"c":5.645,"h":5.65,"l":5.62,"n":1003,"o":5.645,"t":"2026-10-16T18:35:00Z","v":568058,"vw":5.635039},{"c":5.645,"h":5.65,"l":5.64,"n":617,"o":5.645,"t":"2026-10-16T18:40:00Z","v":320217,"vw":5.647655},{"c":5.6769,"h":5.6769,"l":5.64,"n":849,"o":5.64,"t":"2026-10-16T18:45:00Z","v":733609,"vw":5.657593},{"c":5.6599,"h":5.68,"l":5.65,"n":1142,"o":5.68,"t":"2026-10-16T18:50:00Z","v":622471,"vw":5.665139},{"c":5.655,"h":5.665,"l":5.65,"n":1074,"o":5.655,"t":"2026-10-16T18:55:00Z","v":562251,"vw":5.658612},{"c":5.645,"h":5.655,"l":5.64,"n":677,"o":5.655,"t":"2026-10-16T19:00:00Z","v":300267,"vw":5.647491},{"c":5.64,"h":5.65,"l":5.63,"n":971,"o":5.64,"t":"2026-10-16T19:05:00Z","v":422137,"vw":5.640628},{"c":5.64,"h":5.65,"l":5.63,"n":930,"o":5.63,"t":"2026-10-16T19:10:00Z","v":367807,"vw":5.640147},{"c":5.62,"h":5.66,"l":5.62,"n":1439,"o":5.635,"t":"2026-10-16T19:15:00Z","v":839713,"vw":5.639997},{"c":5.635,"h":5.6399,"l":5.62,"n":1005,"o":5.625,"t":"2026-10-16T19:20:00Z","v":514927,"vw":5.627659},{"c":5.625,"h":5.64,"l":5.62,"n":1050,"o":5.63,"t":"2026-10-16T19:25:00Z","v":416603,"vw":5.626694},{"c":5.625,"h":5.63,"l":5.62,"n":1752,"o":5.625,"t":"2026-10-16T19:30:00Z","v":695443,"vw":5.621873},{"c":5.625,"h":5.64,"l":5.61,"n":2306,"o":5.625,"t":"2026-10-16T19:35:00Z","v":2102918,"vw":5.624514},{"c":5.615,"h":5.63,"l":5.61,"n":1533,"o":5.625,"t":"2026-10-16T19:40:00Z","v":512194,"vw":5.619877},{"c":5.595,"h":5.628,"l":5.59,"n":2216,"o":5.615,"t":"2026-10-16T19:45:00Z","v":1449228,"vw":5.604601},{"c":5.625,"h":5.63,"l":5.59,"n":2202,"o":5.595,"t":"2026-10-16T19:50:00Z","v":1159752,"vw":5.615802},{"c":5.61,"h":5.63,"l":5.6,"n":6045,"o":5.625,"t":"2026-10-16T19:55:00Z","v":3310952,"vw":5.615094},{"c":5.66,"h":5.66,"l":5.61,"n":55,"o":5.61,"t":"2026-10-16T20:00:00Z","v":2765565,"vw":5.619946},{"c":5.6,"h":5.65,"l":5.6,"n":3,"o":5.65,"t":"2026-10-16T20:10:00Z","v":2200,"vw":5.604091},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-16T20:20:00Z","v":1501,"vw":5.6},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:25:00Z","v":500,"vw":5.65},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-16T20:45:00Z","v":127,"vw":5.62},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-16T21:30:00Z","v":100,"vw":5.59},{"c":5.61,"h":5.61,"l":5.5993,"n":2,"o":5.5993,"t":"2026-10-16T21:50:00Z","v":1100,"vw":5.609027},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.62},{"c":5.6299,"h":5.6299,"l":5.6215,"n":2,"o":5.6215,"t":"2026-10-16T22:20:00Z","v":10500,"vw":5.6295},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-16T22:30:00Z","v":255,"vw":5.62},{"c":5.6287,"h":5.6287,"l":5.6287,"n":1,"o":5.6287,"t":"2026-10-16T22:40:00Z","v":100,"vw":5.6287},{"c":5.6297,"h":5.6297,"l":5.6297,"n":2,"o":5.6297,"t":"2026-10-16T23:05:00Z","v":306,"vw":5.6297},{"c":5.6299,"h":5.63,"l":5.6296,"n":3,"o":5.63,"t":"2026-10-16T23:40:00Z","v":1402,"vw":5.629864},{"c":5.62,"h":5.6285,"l":5.62,"n":2,"o":5.6285,"t":"2026-10-16T23:55:00Z","v":1117,"vw":5.62761},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-19T09:10:00Z","v":1110,"vw":5.62},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-19T10:00:00Z","v":2097,"vw":5.61},{"c":5.62,"h":5.62,"l":5.6192,"n":9,"o":5.6192,"t":"2026-10-19T10:10:00Z","v":831,"vw":5.619733},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-19T10:15:00Z","v":5267,"vw":5.65},{"c":5.72,"h":5.72,"l":5.64,"n":42,"o":5.64,"t":"2026-10-19T10:20:00Z","v":2592,"vw":5.658879},{"c":5.69,"h":5.74,"l":5.69,"n":87,"o":5.74,"t":"2026-10-19T10:25:00Z","v":1825,"vw":5.717553},{"c":5.74,"h":5.77,"l":5.72,"n":60,"o":5.72,"t":"2026-10-19T10:30:00Z","v":5480,"vw":5.742053},{"c":5.7,"h":5.75,"l":5.7,"n":56,"o":5.75,"t":"2026-10-19T10:35:00Z","v":7417,"vw":5.721028},{"c":5.7,"h":5.74,"l":5.7,"n":4,"o":5.7,"t":"2026-10-19T10:40:00Z","v":781,"vw":5.725773},{"c":5.72,"h":5.72,"l":5.7,"n":24,"o":5.7,"t":"2026-10-19T10:45:00Z","v":2345,"vw":5.706277},{"c":5.72,"h":5.73,"l":5.72,"n":6,"o":5.73,"t":"2026-10-19T10:50:00Z","v":2922,"vw":5.720741},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-10-19T10:55:00Z","v":2066,"vw":5.71},{"c":5.7157,"h":5.7157,"l":5.68,"n":19,"o":5.69,"t":"2026-10-19T11:00:00Z","v":3697,"vw":5.684833},{"c":5.71,"h":5.71,"l":5.69,"n":11,"o":5.69,"t":"2026-10-19T11:05:00Z","v":8269,"vw":5.693374},{"c":5.7,"h":5.72,"l":5.7,"n":27,"o":5.71,"t":"2026-10-19T11:10:00Z","v":17958,"vw":5.713572},{"c":5.7,"h":5.705,"l":5.7,"n":36,"o":5.705,"t":"2026-10-19T11:15:00Z","v":3670,"vw":5.701142},{"c":5.7,"h":5.7,"l":5.7,"n":11,"o":5.7,"t":"2026-10-19T11:20:00Z","v":603,"vw":5.7},{"c":5.7001,"h":5.7095,"l":5.7,"n":17,"o":5.7095,"t":"2026-10-19T11:25:00Z","v":6359,"vw":5.700185},{"c":5.7,"h":5.7,"l":5.7,"n":8,"o":5.7,"t":"2026-10-19T11:30:00Z","v":6259,"vw":5.7},{"c":5.66,"h":5.661,"l":5.66,"n":9,"o":5.661,"t":"2026-10-19T11:40:00Z","v":1095,"vw":5.6601},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-19T11:45:00Z","v":186,"vw":5.66},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-19T11:50:00Z","v":531,"vw":5.68},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-19T11:55:00Z","v":2750,"vw":5.7},{"c":5.7,"h":5.7,"l":5.69,"n":18,"o":5.69,"t":"2026-10-19T12:00:00Z","v":8142,"vw":5.695492},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-19T12:10:00Z","v":540,"vw":5.7},{"c":5.7099,"h":5.71,"l":5.7095,"n":8,"o":5.7095,"t":"2026-10-19T12:15:00Z","v":11110,"vw":5.70995},{"c":5.7099,"h":5.7099,"l":5.7099,"n":1,"o":5.7099,"t":"2026-10-19T12:20:00Z","v":100,"vw":5.7099},{"c":5.71,"h":5.71,"l":5.7,"n":26,"o":5.7,"t":"2026-10-19T12:25:00Z","v":3912,"vw":5.702699},{"c":5.7,"h":5.71,"l":5.7,"n":7,"o":5.71,"t":"2026-10-19T12:30:00Z","v":753,"vw":5.703429},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-19T12:35:00Z","v":100,"vw":5.71},{"c":5.7,"h":5.7,"l":5.7,"n":23,"o":5.7,"t":"2026-10-19T12:40:00Z","v":1291,"vw":5.7},{"c":5.71,"h":5.71,"l":5.7,"n":11,"o":5.7,"t":"2026-10-19T12:45:00Z","v":2058,"vw":5.705266},{"c":5.66,"h":5.71,"l":5.66,"n":244,"o":5.71,"t":"2026-10-19T12:50:00Z","v":41748,"vw":5.686284},{"c":5.65,"h":5.67,"l":5.65,"n":19,"o":5.67,"t":"2026-10-19T12:55:00Z","v":1055,"vw":5.661889},{"c":5.68,"h":5.68,"l":5.6248,"n":13,"o":5.6325,"t":"2026-10-19T13:00:00Z","v":6159,"vw":5.649267},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-19T13:05:00Z","v":790,"vw":5.65},{"c":5.63,"h":5.65,"l":5.63,"n":21,"o":5.65,"t":"2026-10-19T13:10:00Z","v":2259,"vw":5.631773},{"c":5.63,"h":5.64,"l":5.63,"n":20,"o":5.64,"t":"2026-10-19T13:15:00Z","v":839,"vw":5.632503},{"c":5.64,"h":5.68,"l":5.64,"n":102,"o":5.68,"t":"2026-10-19T13:20:00Z","v":11543,"vw":5.643405},{"c":5.7,"h":5.7,"l":5.68,"n":8,"o":5.68,"t":"2026-10-19T13:25:00Z","v":610,"vw":5.696667},{"c":5.745,"h":5.775,"l":5.69,"n":2148,"o":5.71,"t":"2026-10-19T13:30:00Z","v":1525405,"vw":5.728091},{"c":5.8,"h":5.81,"l":5.725,"n":1361,"o":5.745,"t":"2026-10-19T13:35:00Z","v":906613,"vw":5.75214},{"c":5.85,"h":5.88,"l":5.78,"n":1556,"o":5.805,"t":"2026-10-19T13:40:00Z","v":807897,"vw":5.836025},{"c":5.92,"h":5.92,"l":5.825,"n":1503,"o":5.85,"t":"2026-10-19T13:45:00Z","v":684894,"vw":5.863054},{"c":5.8951,"h":5.94,"l":5.89,"n":2757,"o":5.914,"t":"2026-10-19T13:50:00Z","v":1210548,"vw":5.917716},{"c":5.85,"h":5.91,"l":5.8301,"n":2083,"o":5.9,"t":"2026-10-19T13:55:00Z","v":1173671,"vw":5.872817},{"c":5.825,"h":5.86,"l":5.815,"n":1525,"o":5.845,"t":"2026-10-19T14:00:00Z","v":776800,"vw":5.833379},{"c":5.859,"h":5.87,"l":5.82,"n":1278,"o":5.82,"t":"2026-10-19T14:05:00Z","v":571678,"vw":5.849042},{"c":5.82,"h":5.87,"l":5.8,"n":1355,"o":5.8597,"t":"2026-10-19T14:10:00Z","v":565255,"vw":5.828632},{"c":5.8175,"h":5.84,"l":5.81,"n":1162,"o":5.8239,"t":"2026-10-19T14:15:00Z","v":547805,"vw":5.823796},{"c":5.83,"h":5.83,"l":5.81,"n":730,"o":5.815,"t":"2026-10-19T14:20:00Z","v":259341,"vw":5.817089},{"c":5.8295,"h":5.84,"l":5.82,"n":719,"o":5.83,"t":"2026-10-19T14:25:00Z","v":240799,"vw":5.831297},{"c":5.84,"h":5.86,"l":5.82,"n":911,"o":5.8218,"t":"2026-10-19T14:30:00Z","v":423952,"vw":5.842571},{"c":5.83,"h":5.85,"l":5.82,"n":1149,"o":5.85,"t":"2026-10-19T14:35:00Z","v":621056,"vw":5.835249},{"c":5.7998,"h":5.84,"l":5.79,"n":957,"o":5.83,"t":"2026-10-19T14:40:00Z","v":471035,"vw":5.81731},{"c":5.7773,"h":5.81,"l":5.775,"n":932,"o":5.7997,"t":"2026-10-19T14:45:00Z","v":321504,"vw":5.794849},{"c":5.7899,"h":5.79,"l":5.76,"n":725,"o":5.78,"t":"2026-10-19T14:50:00Z","v":335118,"vw":5.777591},{"c":5.795,"h":5.7999,"l":5.77,"n":762,"o":5.785,"t":"2026-10-19T14:55:00Z","v":322157,"vw":5.78377},{"c":5.795,"h":5.8,"l":5.77,"n":616,"o":5.79,"t":"2026-10-19T15:00:00Z","v":298271,"vw":5.784947},{"c":5.79,"h":5.8,"l":5.78,"n":561,"o":5.7901,"t":"2026-10-19T15:05:00Z","v":220797,"vw":5.790456},{"c":5.7882,"h":5.795,"l":5.78,"n":748,"o":5.79,"t":"2026-10-19T15:10:00Z","v":389968,"vw":5.787876},{"c":5.7801,"h":5.81,"l":5.78,"n":934,"o":5.78,"t":"2026-10-19T15:15:00Z","v":586165,"vw":5.794105},{"c":5.7899,"h":5.8,"l":5.77,"n":797,"o":5.78,"t":"2026-10-19T15:20:00Z","v":633617,"vw":5.785988},{"c":5.78,"h":5.8,"l":5.77,"n":1359,"o":5.79,"t":"2026-10-19T15:25:00Z","v":941527,"vw":5.784295},{"c":5.795,"h":5.8,"l":5.775,"n":799,"o":5.79,"t":"2026-10-19T15:30:00Z","v":444501,"vw":5.784174},{"c":5.82,"h":5.83,"l":5.795,"n":710,"o":5.795,"t":"2026-10-19T15:35:00Z","v":386560,"vw":5.810521},{"c":5.815,"h":5.83,"l":5.81,"n":767,"o":5.82,"t":"2026-10-19T15:40:00Z","v":265884,"vw":5.819072},{"c":5.815,"h":5.83,"l":5.81,"n":889,"o":5.82,"t":"2026-10-19T15:45:00Z","v":383975,"vw":5.820174},{"c":5.83,"h":5.84,"l":5.81,"n":896,"o":5.815,"t":"2026-10-19T15:50:00Z","v":491463,"vw":5.823858},{"c":5.81,"h":5.83,"l":5.81,"n":586,"o":5.83,"t":"2026-10-19T15:55:00Z","v":172232,"vw":5.81809},{"c":5.84,"h":5.84,"l":5.81,"n":1251,"o":5.81,"t":"2026-10-19T16:00:00Z","v":822739,"vw":5.82247},{"c":5.8,"h":5.84,"l":5.8,"n":872,"o":5.835,"t":"2026-10-19T16:05:00Z","v":368312,"vw":5.81739},{"c":5.81,"h":5.82,"l":5.8,"n":618,"o":5.8,"t":"2026-10-19T16:10:00Z","v":308347,"vw":5.809972},{"c":5.8,"h":5.82,"l":5.79,"n":966,"o":5.815,"t":"2026-10-19T16:15:00Z","v":505799,"vw":5.802182},{"c":5.78,"h":5.81,"l":5.78,"n":641,"o":5.81,"t":"2026-10-19T16:20:00Z","v":197870,"vw":5.794776},{"c":5.805,"h":5.81,"l":5.78,"n":563,"o":5.785,"t":"2026-10-19T16:25:00Z","v":296647,"vw":5.796417},{"c":5.795,"h":5.81,"l":5.79,"n":456,"o":5.805,"t":"2026-10-19T16:30:00Z","v":191391,"vw":5.801038},{"c":5.835,"h":5.84,"l":5.79,"n":1014,"o":5.7974,"t":"2026-10-19T16:35:00Z","v":841785,"vw":5.815831},{"c":5.87,"h":5.87,"l":5.83,"n":1244,"o":5.836,"t":"2026-10-19T16:40:00Z","v":893955,"vw":5.851378},{"c":5.855,"h":5.875,"l":5.85,"n":882,"o":5.865,"t":"2026-10-19T16:45:00Z","v":519835,"vw":5.862409},{"c":5.845,"h":5.855,"l":5.84,"n":624,"o":5.85,"t":"2026-10-19T16:50:00Z","v":232845,"vw":5.845935},{"c":5.86,"h":5.86,"l":5.82,"n":1332,"o":5.845,"t":"2026-10-19T16:55:00Z","v":1161855,"vw":5.84022},{"c":5.85,"h":5.88,"l":5.84,"n":1466,"o":5.855,"t":"2026-10-19T17:00:00Z","v":1148490,"vw":5.861693},{"c":5.845,"h":5.86,"l":5.83,"n":1247,"o":5.85,"t":"2026-10-19T17:05:00Z","v":664117,"vw":5.844535},{"c":5.86,"h":5.86,"l":5.83,"n":642,"o":5.85,"t":"2026-10-19T17:10:00Z","v":294765,"vw":5.844968},{"c":5.845,"h":5.86,"l":5.84,"n":520,"o":5.86,"t":"2026-10-19T17:15:00Z","v":135236,"vw":5.848744},{"c":5.845,"h":5.85,"l":5.84,"n":299,"o":5.84,"t":"2026-10-19T17:20:00Z","v":35863,"vw":5.843843},{"c":5.84,"h":5.85,"l":5.83,"n":1165,"o":5.845,"t":"2026-10-19T17:25:00Z","v":539874,"vw":5.838263},{"c":5.846,"h":5.85,"l":5.83,"n":521,"o":5.8398,"t":"2026-10-19T17:30:00Z","v":196269,"vw":5.839624},{"c":5.84,"h":5.85,"l":5.84,"n":441,"o":5.8451,"t":"2026-10-19T17:35:00Z","v":103972,"vw":5.842208},{"c":5.8295,"h":5.845,"l":5.81,"n":1110,"o":5.84,"t":"2026-10-19T17:40:00Z","v":492195,"vw":5.827705},{"c":5.835,"h":5.84,"l":5.82,"n":523,"o":5.83,"t":"2026-10-19T17:45:00Z","v":140580,"vw":5.830917},{"c":5.8301,"h":5.84,"l":5.8218,"n":1092,"o":5.8362,"t":"2026-10-19T17:50:00Z","v":576931,"vw":5.831394},{"c":5.85,"h":5.85,"l":5.83,"n":798,"o":5.83,"t":"2026-10-19T17:55:00Z","v":244668,"vw":5.83977},{"c":5.825,"h":5.85,"l":5.82,"n":889,"o":5.845,"t":"2026-10-19T18:00:00Z","v":368586,"vw":5.834138},{"c":5.84,"h":5.84,"l":5.82,"n":1057,"o":5.825,"t":"2026-10-19T18:05:00Z","v":539385,"vw":5.829894},{"c":5.845,"h":5.85,"l":5.8301,"n":759,"o":5.835,"t":"2026-10-19T18:10:00Z","v":341553,"vw":5.838842},{"c":5.84,"h":5.85,"l":5.84,"n":658,"o":5.85,"t":"2026-10-19T18:15:00Z","v":265111,"vw":5.846382},{"c":5.832,"h":5.85,"l":5.82,"n":990,"o":5.84,"t":"2026-10-19T18:20:00Z","v":443254,"vw":5.833065},{"c":5.815,"h":5.84,"l":5.81,"n":752,"o":5.84,"t":"2026-10-19T18:25:00Z","v":262546,"vw":5.827525},{"c":5.8275,"h":5.83,"l":5.81,"n":560,"o":5.8101,"t":"2026-10-19T18:30:00Z","v":169011,"vw":5.818512},{"c":5.825,"h":5.83,"l":5.81,"n":866,"o":5.82,"t":"2026-10-19T18:35:00Z","v":300320,"vw":5.820571},{"c":5.885,"h":5.89,"l":5.82,"n":1491,"o":5.82,"t":"2026-10-19T18:40:00Z","v":780767,"vw":5.858675},{"c":5.91,"h":5.92,"l":5.88,"n":1333,"o":5.89,"t":"2026-10-19T18:45:00Z","v":815111,"vw":5.899949},{"c":5.925,"h":5.95,"l":5.9,"n":2028,"o":5.91,"t":"2026-10-19T18:50:00Z","v":1627234,"vw":5.924567},{"c":5.955,"h":5.9699,"l":5.925,"n":1197,"o":5.925,"t":"2026-10-19T18:55:00Z","v":887499,"vw":5.948861},{"c":5.96,"h":5.97,"l":5.95,"n":916,"o":5.955,"t":"2026-10-19T19:00:00Z","v":620532,"vw":5.959424},{"c":5.945,"h":5.98,"l":5.93,"n":1273,"o":5.9588,"t":"2026-10-19T19:05:00Z","v":644706,"vw":5.953456},{"c":5.915,"h":5.95,"l":5.91,"n":977,"o":5.945,"t":"2026-10-19T19:10:00Z","v":473608,"vw":5.935489},{"c":5.9,"h":5.92,"l":5.9,"n":731,"o":5.92,"t":"2026-10-19T19:15:00Z","v":354211,"vw":5.908362},{"c":5.8712,"h":5.91,"l":5.87,"n":1062,"o":5.9,"t":"2026-10-19T19:20:00Z","v":443849,"vw":5.886675},{"c":5.895,"h":5.895,"l":5.86,"n":1174,"o":5.875,"t":"2026-10-19T19:25:00Z","v":678084,"vw":5.88},{"c":5.895,"h":5.9,"l":5.88,"n":883,"o":5.895,"t":"2026-10-19T19:30:00Z","v":413803,"vw":5.887645},{"c":5.915,"h":5.92,"l":5.89,"n":1263,"o":5.9,"t":"2026-10-19T19:35:00Z","v":767465,"vw":5.905109},{"c":5.9115,"h":5.93,"l":5.91,"n":1231,"o":5.915,"t":"2026-10-19T19:40:00Z","v":615587,"vw":5.918474},{"c":5.91,"h":5.92,"l":5.9,"n":1495,"o":5.9123,"t":"2026-10-19T19:45:00Z","v":801528,"vw":5.9075},{"c":5.9,"h":5.92,"l":5.9,"n":1266,"o":5.911,"t":"2026-10-19T19:50:00Z","v":508814,"vw":5.912147},{"c":5.895,"h":5.93,"l":5.88,"n":4514,"o":5.9001,"t":"2026-10-19T19:55:00Z","v":3530927,"vw":5.905501},{"c":5.88,"h":5.91,"l":5.88,"n":47,"o":5.89,"t":"2026-10-19T20:00:00Z","v":2466628,"vw":5.889997},{"c":5.91,"h":5.91,"l":5.8723,"n":7,"o":5.88,"t":"2026-10-19T20:05:00Z","v":1415,"vw":5.887918},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-19T20:10:00Z","v":885,"vw":5.88},{"c":5.9,"h":5.9087,"l":5.9,"n":24,"o":5.9,"t":"2026-10-19T20:15:00Z","v":2812,"vw":5.901232},{"c":5.91,"h":5.91,"l":5.9,"n":2,"o":5.9,"t":"2026-10-19T20:20:00Z","v":867,"vw":5.908847},{"c":5.9085,"h":5.91,"l":5.9085,"n":3,"o":5.91,"t":"2026-10-19T20:25:00Z","v":702,"vw":5.909786},{"c":5.9085,"h":5.9085,"l":5.9085,"n":5,"o":5.9085,"t":"2026-10-19T20:30:00Z","v":5192,"vw":5.9085},{"c":5.9003,"h":5.9003,"l":5.9003,"n":1,"o":5.9003,"t":"2026-10-19T20:35:00Z","v":160,"vw":5.9003},{"c":5.88,"h":5.9,"l":5.88,"n":4,"o":5.9,"t":"2026-10-19T20:40:00Z","v":16916,"vw":5.881483},{"c":5.9045,"h":5.9045,"l":5.9045,"n":1,"o":5.9045,"t":"2026-10-19T20:50:00Z","v":1000,"vw":5.9045},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T21:00:00Z","v":200,"vw":5.91},{"c":5.9085,"h":5.9085,"l":5.9085,"n":3,"o":5.9085,"t":"2026-10-19T21:05:00Z","v":299,"vw":5.9085},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-19T21:40:00Z","v":464,"vw":5.91},{"c":5.91,"h":5.91,"l":5.9001,"n":4,"o":5.9001,"t":"2026-10-19T21:55:00Z","v":3003,"vw":5.90334},{"c":5.9099,"h":5.9099,"l":5.9003,"n":3,"o":5.9003,"t":"2026-10-19T22:05:00Z","v":540,"vw":5.906344},{"c":5.91,"h":5.91,"l":5.9097,"n":2,"o":5.9097,"t":"2026-10-19T22:10:00Z","v":1700,"vw":5.909718},{"c":5.9098,"h":5.9098,"l":5.9082,"n":3,"o":5.9082,"t":"2026-10-19T22:15:00Z","v":864,"vw":5.908805},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-19T22:20:00Z","v":304,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-19T22:25:00Z","v":529,"vw":5.9},{"c":5.9095,"h":5.9095,"l":5.9095,"n":1,"o":5.9095,"t":"2026-10-19T22:30:00Z","v":107,"vw":5.9095},{"c":5.9,"h":5.9,"l":5.9,"n":10,"o":5.9,"t":"2026-10-19T22:50:00Z","v":1693,"vw":5.9},{"c":5.88,"h":5.9,"l":5.88,"n":4,"o":5.9,"t":"2026-10-19T22:55:00Z","v":494,"vw":5.88921},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-19T23:10:00Z","v":1716,"vw":5.88},{"c":5.8992,"h":5.8992,"l":5.8969,"n":3,"o":5.8969,"t":"2026-10-19T23:20:00Z","v":2545,"vw":5.89736},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-19T23:25:00Z","v":150,"vw":5.88},{"c":5.8999,"h":5.8999,"l":5.8999,"n":1,"o":5.8999,"t":"2026-10-19T23:30:00Z","v":100,"vw":5.8999},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-19T23:35:00Z","v":500,"vw":5.9},{"c":5.8985,"h":5.9,"l":5.8985,"n":4,"o":5.9,"t":"2026-10-19T23:40:00Z","v":5602,"vw":5.899893},{"c":5.895,"h":5.895,"l":5.895,"n":1,"o":5.895,"t":"2026-10-19T23:45:00Z","v":200,"vw":5.895},{"c":5.8999,"h":5.8999,"l":5.8996,"n":4,"o":5.8996,"t":"2026-10-19T23:55:00Z","v":1202,"vw":5.899865},{"c":5.945,"h":5.945,"l":5.92,"n":35,"o":5.92,"t":"2026-10-20T08:00:00Z","v":5050,"vw":5.933119},{"c":5.94,"h":5.95,"l":5.94,"n":3,"o":5.95,"t":"2026-10-20T08:05:00Z","v":1200,"vw":5.948333},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-20T08:10:00Z","v":813,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":8,"o":5.96,"t":"2026-10-20T08:15:00Z","v":557,"vw":5.96},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-20T08:20:00Z","v":186,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-20T08:25:00Z","v":5443,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":3,"o":5.94,"t":"2026-10-20T08:30:00Z","v":704,"vw":5.94},{"c":5.96,"h":5.96,"l":5.9312,"n":3,"o":5.9312,"t":"2026-10-20T08:45:00Z","v":619,"vw":5.940986},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T08:50:00Z","v":300,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-20T08:55:00Z","v":10000,"vw":5.96},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-20T09:15:00Z","v":265,"vw":5.96},{"c":5.98,"h":5.98,"l":5.96,"n":24,"o":5.96,"t":"2026-10-20T09:20:00Z","v":2412,"vw":5.972236},{"c":5.965,"h":5.965,"l":5.965,"n":2,"o":5.965,"t":"2026-10-20T09:25:00Z","v":911,"vw":5.965},{"c":5.98,"h":5.98,"l":5.96,"n":5,"o":5.96,"t":"2026-10-20T09:30:00Z","v":1365,"vw":5.961601},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-10-20T09:40:00Z","v":302,"vw":5.98},{"c":6,"h":6,"l":5.97,"n":12,"o":5.97,"t":"2026-10-20T09:45:00Z","v":2723,"vw":5.992617},{"c":6.03,"h":6.1,"l":5.98,"n":53,"o":5.98,"t":"2026-10-20T09:55:00Z","v":26404,"vw":6.008853},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:00:00Z","v":2178,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:25:00Z","v":900,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:35:00Z","v":2000,"vw":6},{"c":5.99,"h":5.9999,"l":5.98,"n":6,"o":5.9999,"t":"2026-10-20T10:50:00Z","v":1701,"vw":5.991735},{"c":5.96,"h":5.98,"l":5.95,"n":17,"o":5.95,"t":"2026-10-20T11:00:00Z","v":4308,"vw":5.962717},{"c":6,"h":6,"l":5.97,"n":74,"o":5.97,"t":"2026-10-20T11:05:00Z","v":9105,"vw":5.995178},{"c":6.0079,"h":6.0079,"l":6,"n":17,"o":6,"t":"2026-10-20T11:10:00Z","v":1681,"vw":6.003775},{"c":6.0093,"h":6.01,"l":6.0093,"n":12,"o":6.0095,"t":"2026-10-20T11:15:00Z","v":5383,"vw":6.009647},{"c":6.0015,"h":6.002,"l":6,"n":13,"o":6,"t":"2026-10-20T11:20:00Z","v":4509,"vw":6.001056},{"c":6,"h":6.0015,"l":6,"n":8,"o":6,"t":"2026-10-20T11:25:00Z","v":4805,"vw":6.001122},{"c":5.9901,"h":5.9975,"l":5.98,"n":47,"o":5.9975,"t":"2026-10-20T11:30:00Z","v":9487,"vw":5.985258},{"c":5.99,"h":5.99,"l":5.98,"n":6,"o":5.99,"t":"2026-10-20T11:35:00Z","v":2858,"vw":5.984227},{"c":5.9924,"h":5.9924,"l":5.98,"n":2,"o":5.98,"t":"2026-10-20T11:40:00Z","v":400,"vw":5.9831},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-20T11:45:00Z","v":10000,"vw":6},{"c":5.99,"h":6,"l":5.99,"n":9,"o":6,"t":"2026-10-20T11:50:00Z","v":714,"vw":5.993333},{"c":5.9942,"h":5.9942,"l":5.96,"n":5,"o":5.96,"t":"2026-10-20T11:55:00Z","v":1149,"vw":5.967546},{"c":5.9854,"h":6,"l":5.98,"n":7,"o":6,"t":"2026-10-20T12:00:00Z","v":1183,"vw":5.984052},{"c":5.98,"h":5.9844,"l":5.98,"n":4,"o":5.9844,"t":"2026-10-20T12:05:00Z","v":10535,"vw":5.98021},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-20T12:10:00Z","v":100,"vw":5.97},{"c":5.9699,"h":5.98,"l":5.9531,"n":3,"o":5.98,"t":"2026-10-20T12:15:00Z","v":15701,"vw":5.979013},{"c":5.95,"h":5.966,"l":5.95,"n":16,"o":5.966,"t":"2026-10-20T12:20:00Z","v":2537,"vw":5.956941},{"c":5.95,"h":5.9574,"l":5.95,"n":7,"o":5.95,"t":"2026-10-20T12:25:00Z","v":48191,"vw":5.950038},{"c":5.959,"h":5.959,"l":5.94,"n":8,"o":5.94,"t":"2026-10-20T12:30:00Z","v":1439,"vw":5.955506},{"c":5.95,"h":5.96,"l":5.95,"n":8,"o":5.96,"t":"2026-10-20T12:35:00Z","v":2896,"vw":5.957326},{"c":5.951,"h":5.98,"l":5.951,"n":20,"o":5.96,"t":"2026-10-20T12:40:00Z","v":51591,"vw":5.979195},{"c":5.9595,"h":5.96,"l":5.9595,"n":4,"o":5.9595,"t":"2026-10-20T12:45:00Z","v":1801,"vw":5.959917},{"c":5.96,"h":5.96,"l":5.952,"n":10,"o":5.9581,"t":"2026-10-20T12:50:00Z","v":1190,"vw":5.958452},{"c":5.9743,"h":5.98,"l":5.97,"n":8,"o":5.97,"t":"2026-10-20T12:55:00Z","v":2809,"vw":5.973949},{"c":5.978,"h":5.98,"l":5.95,"n":16,"o":5.95,"t":"2026-10-20T13:00:00Z","v":2446,"vw":5.974917},{"c":5.96,"h":5.9701,"l":5.96,"n":9,"o":5.97,"t":"2026-10-20T13:05:00Z","v":10789,"vw":5.960335},{"c":5.9595,"h":5.96,"l":5.9595,"n":7,"o":5.96,"t":"2026-10-20T13:10:00Z","v":1119,"vw":5.95993},{"c":5.96,"h":5.96,"l":5.95,"n":8,"o":5.96,"t":"2026-10-20T13:15:00Z","v":2289,"vw":5.959545},{"c":5.96,"h":5.98,"l":5.96,"n":105,"o":5.96,"t":"2026-10-20T13:25:00Z","v":19022,"vw":5.968678},{"c":5.94,"h":6.03,"l":5.92,"n":3274,"o":5.955,"t":"2026-10-20T13:30:00Z","v":2069745,"vw":5.989936},{"c":5.805,"h":5.965,"l":5.8,"n":2062,"o":5.9412,"t":"2026-10-20T13:35:00Z","v":1599996,"vw":5.876207},{"c":5.7907,"h":5.815,"l":5.75,"n":1164,"o":5.808,"t":"2026-10-20T13:40:00Z","v":737462,"vw":5.789128},{"c":5.805,"h":5.84,"l":5.78,"n":951,"o":5.79,"t":"2026-10-20T13:45:00Z","v":453881,"vw":5.814599},{"c":5.805,"h":5.8076,"l":5.75,"n":974,"o":5.8,"t":"2026-10-20T13:50:00Z","v":433873,"vw":5.778049},{"c":5.825,"h":5.84,"l":5.8,"n":773,"o":5.8,"t":"2026-10-20T13:55:00Z","v":348114,"vw":5.820838},{"c":5.82,"h":5.85,"l":5.82,"n":810,"o":5.83,"t":"2026-10-20T14:00:00Z","v":323831,"vw":5.83305},{"c":5.8,"h":5.84,"l":5.785,"n":941,"o":5.82,"t":"2026-10-20T14:05:00Z","v":463119,"vw":5.815077},{"c":5.83,"h":5.84,"l":5.7901,"n":700,"o":5.795,"t":"2026-10-20T14:10:00Z","v":291461,"vw":5.823633},{"c":5.775,"h":5.84,"l":5.77,"n":1109,"o":5.83,"t":"2026-10-20T14:15:00Z","v":943068,"vw":5.804457},{"c":5.78,"h":5.81,"l":5.77,"n":828,"o":5.78,"t":"2026-10-20T14:20:00Z","v":382403,"vw":5.789612},{"c":5.7502,"h":5.79,"l":5.75,"n":933,"o":5.78,"t":"2026-10-20T14:25:00Z","v":394519,"vw":5.773207},{"c":5.76,"h":5.78,"l":5.74,"n":1154,"o":5.755,"t":"2026-10-20T14:30:00Z","v":1119254,"vw":5.755626},{"c":5.76,"h":5.78,"l":5.75,"n":557,"o":5.76,"t":"2026-10-20T14:35:00Z","v":315858,"vw":5.763337},{"c":5.755,"h":5.78,"l":5.75,"n":780,"o":5.765,"t":"2026-10-20T14:40:00Z","v":411511,"vw":5.767685},{"c":5.805,"h":5.81,"l":5.75,"n":849,"o":5.75,"t":"2026-10-20T14:45:00Z","v":369334,"vw":5.781789},{"c":5.785,"h":5.81,"l":5.77,"n":842,"o":5.805,"t":"2026-10-20T14:50:00Z","v":578586,"vw":5.788592},{"c":5.8,"h":5.81,"l":5.77,"n":717,"o":5.785,"t":"2026-10-20T14:55:00Z","v":415823,"vw":5.7875},{"c":5.82,"h":5.83,"l":5.8,"n":817,"o":5.81,"t":"2026-10-20T15:00:00Z","v":372839,"vw":5.816943},{"c":5.82,"h":5.83,"l":5.81,"n":717,"o":5.8202,"t":"2026-10-20T15:05:00Z","v":491452,"vw":5.818535},{"c":5.825,"h":5.84,"l":5.81,"n":859,"o":5.82,"t":"2026-10-20T15:10:00Z","v":508545,"vw":5.826255},{"c":5.84,"h":5.84,"l":5.81,"n":453,"o":5.825,"t":"2026-10-20T15:15:00Z","v":240792,"vw":5.823239},{"c":5.84,"h":5.84,"l":5.83,"n":298,"o":5.8382,"t":"2026-10-20T15:20:00Z","v":73713,"vw":5.832627},{"c":5.83,"h":5.84,"l":5.82,"n":471,"o":5.835,"t":"2026-10-20T15:25:00Z","v":127912,"vw":5.828733},{"c":5.79,"h":5.83,"l":5.79,"n":733,"o":5.8201,"t":"2026-10-20T15:30:00Z","v":304492,"vw":5.815763},{"c":5.7915,"h":5.8,"l":5.78,"n":386,"o":5.8,"t":"2026-10-20T15:35:00Z","v":152858,"vw":5.790164},{"c":5.81,"h":5.8275,"l":5.79,"n":1045,"o":5.79,"t":"2026-10-20T15:40:00Z","v":646327,"vw":5.807296},{"c":5.805,"h":5.815,"l":5.79,"n":626,"o":5.8101,"t":"2026-10-20T15:45:00Z","v":300186,"vw":5.804348},{"c":5.82,"h":5.82,"l":5.8,"n":620,"o":5.81,"t":"2026-10-20T15:50:00Z","v":197132,"vw":5.813311},{"c":5.815,"h":5.82,"l":5.8001,"n":906,"o":5.82,"t":"2026-10-20T15:55:00Z","v":557065,"vw":5.810389},{"c":5.81,"h":5.82,"l":5.8,"n":690,"o":5.815,"t":"2026-10-20T16:00:00Z","v":399318,"vw":5.810771},{"c":5.8,"h":5.8112,"l":5.79,"n":526,"o":5.8112,"t":"2026-10-20T16:05:00Z","v":261042,"vw":5.801288},{"c":5.8044,"h":5.81,"l":5.7901,"n":565,"o":5.8,"t":"2026-10-20T16:10:00Z","v":294688,"vw":5.804996},{"c":5.8,"h":5.81,"l":5.79,"n":586,"o":5.8001,"t":"2026-10-20T16:15:00Z","v":270112,"vw":5.801436},{"c":5.8001,"h":5.81,"l":5.79,"n":592,"o":5.795,"t":"2026-10-20T16:20:00Z","v":270755,"vw":5.799893},{"c":5.8101,"h":5.82,"l":5.8,"n":424,"o":5.805,"t":"2026-10-20T16:25:00Z","v":146542,"vw":5.809547},{"c":5.8025,"h":5.82,"l":5.8,"n":731,"o":5.81,"t":"2026-10-20T16:30:00Z","v":420230,"vw":5.810767},{"c":5.815,"h":5.82,"l":5.8,"n":291,"o":5.81,"t":"2026-10-20T16:35:00Z","v":97024,"vw":5.811237},{"c":5.815,"h":5.82,"l":5.8,"n":449,"o":5.815,"t":"2026-10-20T16:40:00Z","v":126523,"vw":5.809968},{"c":5.84,"h":5.85,"l":5.81,"n":695,"o":5.82,"t":"2026-10-20T16:45:00Z","v":501187,"vw":5.827522},{"c":5.85,"h":5.85,"l":5.84,"n":484,"o":5.84,"t":"2026-10-20T16:50:00Z","v":237340,"vw":5.844838},{"c":5.855,"h":5.86,"l":5.84,"n":643,"o":5.84,"t":"2026-10-20T16:55:00Z","v":240536,"vw":5.853859},{"c":5.84,"h":5.855,"l":5.825,"n":822,"o":5.855,"t":"2026-10-20T17:00:00Z","v":430506,"vw":5.838781},{"c":5.825,"h":5.85,"l":5.82,"n":1252,"o":5.83,"t":"2026-10-20T17:05:00Z","v":993935,"vw":5.840696},{"c":5.8139,"h":5.84,"l":5.8,"n":817,"o":5.82,"t":"2026-10-20T17:10:00Z","v":480005,"vw":5.819424},{"c":5.82,"h":5.83,"l":5.81,"n":580,"o":5.815,"t":"2026-10-20T17:15:00Z","v":399830,"vw":5.81814},{"c":5.81,"h":5.83,"l":5.81,"n":553,"o":5.8195,"t":"2026-10-20T17:20:00Z","v":283677,"vw":5.820438},{"c":5.8271,"h":5.83,"l":5.8,"n":704,"o":5.8102,"t":"2026-10-20T17:25:00Z","v":666077,"vw":5.812741},{"c":5.8399,"h":5.84,"l":5.82,"n":377,"o":5.825,"t":"2026-10-20T17:30:00Z","v":110026,"vw":5.831328},{"c":5.8106,"h":5.85,"l":5.81,"n":832,"o":5.83,"t":"2026-10-20T17:35:00Z","v":561587,"vw":5.829685},{"c":5.79,"h":5.8151,"l":5.78,"n":634,"o":5.81,"t":"2026-10-20T17:40:00Z","v":352994,"vw":5.793196},{"c":5.7984,"h":5.8,"l":5.78,"n":924,"o":5.795,"t":"2026-10-20T17:45:00Z","v":646097,"vw":5.790065},{"c":5.805,"h":5.805,"l":5.79,"n":885,"o":5.795,"t":"2026-10-20T17:50:00Z","v":586832,"vw":5.798693},{"c":5.81,"h":5.81,"l":5.78,"n":1224,"o":5.8003,"t":"2026-10-20T17:55:00Z","v":807401,"vw":5.795407},{"c":5.815,"h":5.82,"l":5.79,"n":769,"o":5.81,"t":"2026-10-20T18:00:00Z","v":394593,"vw":5.803058},{"c":5.825,"h":5.83,"l":5.81,"n":583,"o":5.815,"t":"2026-10-20T18:05:00Z","v":274249,"vw":5.82158},{"c":5.8194,"h":5.83,"l":5.81,"n":735,"o":5.825,"t":"2026-10-20T18:10:00Z","v":333053,"vw":5.819927},{"c":5.805,"h":5.82,"l":5.8,"n":917,"o":5.8199,"t":"2026-10-20T18:15:00Z","v":505876,"vw":5.812062},{"c":5.8082,"h":5.81,"l":5.7925,"n":735,"o":5.81,"t":"2026-10-20T18:20:00Z","v":357507,"vw":5.800471},{"c":5.795,"h":5.815,"l":5.79,"n":660,"o":5.81,"t":"2026-10-20T18:25:00Z","v":299776,"vw":5.803746},{"c":5.8,"h":5.8,"l":5.79,"n":526,"o":5.795,"t":"2026-10-20T18:30:00Z","v":165640,"vw":5.794912},{"c":5.795,"h":5.8,"l":5.79,"n":444,"o":5.7955,"t":"2026-10-20T18:35:00Z","v":123588,"vw":5.795771},{"c":5.79,"h":5.8,"l":5.78,"n":1207,"o":5.795,"t":"2026-10-20T18:40:00Z","v":719268,"vw":5.790568},{"c":5.805,"h":5.81,"l":5.78,"n":921,"o":5.8,"t":"2026-10-20T18:45:00Z","v":604211,"vw":5.793751},{"c":5.805,"h":5.82,"l":5.805,"n":896,"o":5.805,"t":"2026-10-20T18:50:00Z","v":492509,"vw":5.810458},{"c":5.8188,"h":5.82,"l":5.805,"n":761,"o":5.81,"t":"2026-10-20T18:55:00Z","v":386143,"vw":5.814917},{"c":5.83,"h":5.83,"l":5.81,"n":501,"o":5.815,"t":"2026-10-20T19:00:00Z","v":193159,"vw":5.822663},{"c":5.825,"h":5.84,"l":5.82,"n":789,"o":5.8299,"t":"2026-10-20T19:05:00Z","v":371357,"vw":5.830522},{"c":5.825,"h":5.83,"l":5.81,"n":817,"o":5.825,"t":"2026-10-20T19:10:00Z","v":404677,"vw":5.820875},{"c":5.8299,"h":5.84,"l":5.81,"n":939,"o":5.825,"t":"2026-10-20T19:15:00Z","v":606152,"vw":5.825708},{"c":5.83,"h":5.84,"l":5.82,"n":765,"o":5.8295,"t":"2026-10-20T19:20:00Z","v":339477,"vw":5.827268},{"c":5.85,"h":5.85,"l":5.8301,"n":524,"o":5.8363,"t":"2026-10-20T19:25:00Z","v":142243,"vw":5.843209},{"c":5.825,"h":5.85,"l":5.82,"n":982,"o":5.8483,"t":"2026-10-20T19:30:00Z","v":329595,"vw":5.833562},{"c":5.85,"h":5.85,"l":5.825,"n":896,"o":5.83,"t":"2026-10-20T19:35:00Z","v":408375,"vw":5.836077},{"c":5.835,"h":5.85,"l":5.83,"n":925,"o":5.845,"t":"2026-10-20T19:40:00Z","v":317821,"vw":5.83822},{"c":5.83,"h":5.84,"l":5.82,"n":1346,"o":5.835,"t":"2026-10-20T19:45:00Z","v":568576,"vw":5.831086},{"c":5.835,"h":5.85,"l":5.83,"n":1329,"o":5.83,"t":"2026-10-20T19:50:00Z","v":608403,"vw":5.840103},{"c":5.825,"h":5.84,"l":5.81,"n":3485,"o":5.835,"t":"2026-10-20T19:55:00Z","v":1707537,"vw":5.823368},{"c":5.8062,"h":5.82,"l":5.8062,"n":47,"o":5.82,"t":"2026-10-20T20:00:00Z","v":9429726,"vw":5.819999},{"c":5.85,"h":5.85,"l":5.84,"n":10,"o":5.84,"t":"2026-10-20T20:10:00Z","v":2656,"vw":5.849434},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-20T20:25:00Z","v":180,"vw":5.83},{"c":5.8354,"h":5.8354,"l":5.8354,"n":2,"o":5.8354,"t":"2026-10-20T20:50:00Z","v":220,"vw":5.8354},{"c":5.8387,"h":5.84,"l":5.8387,"n":2,"o":5.84,"t":"2026-10-20T21:00:00Z","v":700,"vw":5.839814},{"c":5.8379,"h":5.84,"l":5.8379,"n":3,"o":5.8387,"t":"2026-10-20T21:05:00Z","v":637,"vw":5.838474},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-20T21:15:00Z","v":500,"vw":5.81},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-20T21:30:00Z","v":1000,"vw":5.83},{"c":5.8205,"h":5.8205,"l":5.8205,"n":1,"o":5.8205,"t":"2026-10-20T22:05:00Z","v":505,"vw":5.8205},{"c":5.8204,"h":5.8204,"l":5.8204,"n":1,"o":5.8204,"t":"2026-10-20T22:10:00Z","v":567,"vw":5.8204},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T22:40:00Z","v":300,"vw":5.84},{"c":5.8396,"h":5.8396,"l":5.8385,"n":2,"o":5.8385,"t":"2026-10-20T22:55:00Z","v":1326,"vw":5.83877},{"c":5.87,"h":5.87,"l":5.86,"n":24,"o":5.87,"t":"2026-10-21T08:00:00Z","v":622,"vw":5.867429},{"c":5.83,"h":5.83,"l":5.8278,"n":2,"o":5.8278,"t":"2026-10-21T08:25:00Z","v":545,"vw":5.828204},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-21T09:25:00Z","v":153,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-21T09:40:00Z","v":250,"vw":5.84},{"c":5.86,"h":5.86,"l":5.84,"n":6,"o":5.84,"t":"2026-10-21T10:15:00Z","v":3539,"vw":5.845115},{"c":5.8888,"h":5.8888,"l":5.8888,"n":2,"o":5.8888,"t":"2026-10-21T10:20:00Z","v":200,"vw":5.8888},{"c":5.86,"h":5.93,"l":5.86,"n":5,"o":5.88,"t":"2026-10-21T10:35:00Z","v":2145,"vw":5.881445},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-21T10:45:00Z","v":1192,"vw":5.89},{"c":5.86,"h":5.86,"l":5.8519,"n":8,"o":5.8519,"t":"2026-10-21T11:00:00Z","v":1221,"vw":5.853406},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T11:05:00Z","v":200,"vw":5.85},{"c":5.8757,"h":5.88,"l":5.8757,"n":3,"o":5.88,"t":"2026-10-21T11:20:00Z","v":390,"vw":5.878868},{"c":5.88,"h":5.88,"l":5.85,"n":7,"o":5.85,"t":"2026-10-21T11:25:00Z","v":407,"vw":5.862},{"c":5.8411,"h":5.8411,"l":5.8411,"n":2,"o":5.8411,"t":"2026-10-21T11:45:00Z","v":973,"vw":5.8411},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-21T11:50:00Z","v":200,"vw":5.87},{"c":5.8754,"h":5.8754,"l":5.8754,"n":1,"o":5.8754,"t":"2026-10-21T11:55:00Z","v":100,"vw":5.8754},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T12:00:00Z","v":130,"vw":5.85},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-21T12:10:00Z","v":508,"vw":5.86},{"c":5.88,"h":5.88,"l":5.88,"n":7,"o":5.88,"t":"2026-10-21T12:15:00Z","v":1550,"vw":5.88},{"c":5.8736,"h":5.8736,"l":5.8736,"n":1,"o":5.8736,"t":"2026-10-21T12:25:00Z","v":200,"vw":5.8736},{"c":5.8531,"h":5.8531,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T12:30:00Z","v":800,"vw":5.85155},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T12:40:00Z","v":1512,"vw":5.85},{"c":5.8401,"h":5.86,"l":5.84,"n":5,"o":5.86,"t":"2026-10-21T12:55:00Z","v":2499,"vw":5.842764},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-21T13:00:00Z","v":495,"vw":5.84},{"c":5.8697,"h":5.8697,"l":5.855,"n":7,"o":5.855,"t":"2026-10-21T13:05:00Z","v":3050,"vw":5.863183},{"c":5.84,"h":5.8666,"l":5.84,"n":7,"o":5.8666,"t":"2026-10-21T13:10:00Z","v":792,"vw":5.8438},{"c":5.84,"h":5.85,"l":5.84,"n":5,"o":5.84,"t":"2026-10-21T13:15:00Z","v":889,"vw":5.84463},{"c":5.84,"h":5.85,"l":5.84,"n":3,"o":5.84,"t":"2026-10-21T13:20:00Z","v":700,"vw":5.847143},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-21T13:25:00Z","v":103,"vw":5.83},{"c":5.885,"h":5.905,"l":5.79,"n":1802,"o":5.83,"t":"2026-10-21T13:30:00Z","v":1106562,"vw":5.858477},{"c":5.855,"h":5.9,"l":5.84,"n":956,"o":5.885,"t":"2026-10-21T13:35:00Z","v":991161,"vw":5.861071},{"c":5.825,"h":5.86,"l":5.81,"n":957,"o":5.86,"t":"2026-10-21T13:40:00Z","v":524198,"vw":5.835407},{"c":5.855,"h":5.86,"l":5.82,"n":473,"o":5.825,"t":"2026-10-21T13:45:00Z","v":194238,"vw":5.841917},{"c":5.86,"h":5.88,"l":5.85,"n":554,"o":5.855,"t":"2026-10-21T13:50:00Z","v":210015,"vw":5.863411},{"c":5.88,"h":5.89,"l":5.86,"n":661,"o":5.865,"t":"2026-10-21T13:55:00Z","v":303974,"vw":5.878134},{"c":5.88,"h":5.89,"l":5.86,"n":731,"o":5.88,"t":"2026-10-21T14:00:00Z","v":307978,"vw":5.879079},{"c":5.9,"h":5.93,"l":5.87,"n":1090,"o":5.875,"t":"2026-10-21T14:05:00Z","v":673002,"vw":5.906822},{"c":5.925,"h":5.93,"l":5.9,"n":733,"o":5.91,"t":"2026-10-21T14:10:00Z","v":256721,"vw":5.911499},{"c":5.94,"h":5.94,"l":5.91,"n":1053,"o":5.925,"t":"2026-10-21T14:15:00Z","v":443403,"vw":5.925775},{"c":5.95,"h":5.96,"l":5.91,"n":969,"o":5.938,"t":"2026-10-21T14:20:00Z","v":767778,"vw":5.937753},{"c":5.9699,"h":5.975,"l":5.95,"n":1315,"o":5.95,"t":"2026-10-21T14:25:00Z","v":600906,"vw":5.962432},{"c":5.98,"h":5.99,"l":5.96,"n":948,"o":5.97,"t":"2026-10-21T14:30:00Z","v":587054,"vw":5.978256},{"c":5.99,"h":6,"l":5.975,"n":689,"o":5.98,"t":"2026-10-21T14:35:00Z","v":314263,"vw":5.987872},{"c":5.955,"h":5.99,"l":5.94,"n":1364,"o":5.99,"t":"2026-10-21T14:40:00Z","v":528544,"vw":5.962996},{"c":5.95,"h":5.96,"l":5.94,"n":460,"o":5.9501,"t":"2026-10-21T14:45:00Z","v":309883,"vw":5.951731},{"c":5.96,"h":5.97,"l":5.94,"n":722,"o":5.96,"t":"2026-10-21T14:50:00Z","v":451368,"vw":5.954328},{"c":5.955,"h":5.9651,"l":5.95,"n":482,"o":5.9651,"t":"2026-10-21T14:55:00Z","v":405245,"vw":5.959035},{"c":5.9399,"h":5.96,"l":5.93,"n":748,"o":5.9596,"t":"2026-10-21T15:00:00Z","v":463737,"vw":5.9464},{"c":5.945,"h":5.95,"l":5.93,"n":648,"o":5.9399,"t":"2026-10-21T15:05:00Z","v":322278,"vw":5.940786},{"c":5.935,"h":5.95,"l":5.93,"n":474,"o":5.945,"t":"2026-10-21T15:10:00Z","v":249231,"vw":5.938661},{"c":5.93,"h":5.94,"l":5.925,"n":522,"o":5.935,"t":"2026-10-21T15:15:00Z","v":236006,"vw":5.932464},{"c":5.92,"h":5.93,"l":5.92,"n":420,"o":5.93,"t":"2026-10-21T15:20:00Z","v":241530,"vw":5.928668},{"c":5.895,"h":5.93,"l":5.89,"n":779,"o":5.93,"t":"2026-10-21T15:25:00Z","v":334815,"vw":5.911693},{"c":5.905,"h":5.91,"l":5.89,"n":400,"o":5.8975,"t":"2026-10-21T15:30:00Z","v":136032,"vw":5.899516},{"c":5.915,"h":5.92,"l":5.9,"n":553,"o":5.9,"t":"2026-10-21T15:35:00Z","v":279420,"vw":5.909967},{"c":5.935,"h":5.94,"l":5.91,"n":420,"o":5.915,"t":"2026-10-21T15:40:00Z","v":177350,"vw":5.929122},{"c":5.9403,"h":5.95,"l":5.93,"n":630,"o":5.93,"t":"2026-10-21T15:45:00Z","v":263570,"vw":5.939735},{"c":5.945,"h":5.95,"l":5.93,"n":549,"o":5.945,"t":"2026-10-21T15:50:00Z","v":324377,"vw":5.940647},{"c":5.94,"h":5.95,"l":5.93,"n":567,"o":5.95,"t":"2026-10-21T15:55:00Z","v":276040,"vw":5.940438},{"c":5.945,"h":5.95,"l":5.94,"n":306,"o":5.94,"t":"2026-10-21T16:00:00Z","v":66733,"vw":5.941751},{"c":5.9315,"h":5.95,"l":5.93,"n":417,"o":5.9405,"t":"2026-10-21T16:05:00Z","v":148928,"vw":5.939166},{"c":5.9403,"h":5.95,"l":5.93,"n":394,"o":5.935,"t":"2026-10-21T16:10:00Z","v":112192,"vw":5.938613},{"c":5.945,"h":5.95,"l":5.94,"n":364,"o":5.95,"t":"2026-10-21T16:15:00Z","v":110908,"vw":5.943632},{"c":5.9418,"h":5.96,"l":5.93,"n":912,"o":5.95,"t":"2026-10-21T16:20:00Z","v":435987,"vw":5.943912},{"c":5.9401,"h":5.9575,"l":5.93,"n":590,"o":5.94,"t":"2026-10-21T16:25:00Z","v":319897,"vw":5.944377},{"c":5.94,"h":5.95,"l":5.93,"n":332,"o":5.945,"t":"2026-10-21T16:30:00Z","v":95992,"vw":5.939248},{"c":5.89,"h":5.94,"l":5.87,"n":747,"o":5.935,"t":"2026-10-21T16:35:00Z","v":442554,"vw":5.909123},{"c":5.905,"h":5.9199,"l":5.8738,"n":654,"o":5.885,"t":"2026-10-21T16:40:00Z","v":660659,"vw":5.89439},{"c":5.915,"h":5.92,"l":5.89,"n":412,"o":5.9,"t":"2026-10-21T16:45:00Z","v":154414,"vw":5.905584},{"c":5.93,"h":5.93,"l":5.91,"n":329,"o":5.915,"t":"2026-10-21T16:50:00Z","v":117681,"vw":5.919381},{"c":5.915,"h":5.93,"l":5.91,"n":650,"o":5.92,"t":"2026-10-21T16:55:00Z","v":311101,"vw":5.920541},{"c":5.915,"h":5.92,"l":5.91,"n":284,"o":5.915,"t":"2026-10-21T17:00:00Z","v":77971,"vw":5.911028},{"c":5.895,"h":5.92,"l":5.89,"n":412,"o":5.915,"t":"2026-10-21T17:05:00Z","v":115522,"vw":5.903818},{"c":5.91,"h":5.91,"l":5.89,"n":551,"o":5.895,"t":"2026-10-21T17:10:00Z","v":307556,"vw":5.9017},{"c":5.9125,"h":5.92,"l":5.9,"n":459,"o":5.9085,"t":"2026-10-21T17:15:00Z","v":208477,"vw":5.910204},{"c":5.9199,"h":5.92,"l":5.91,"n":315,"o":5.91,"t":"2026-10-21T17:20:00Z","v":70747,"vw":5.918071},{"c":5.925,"h":5.93,"l":5.91,"n":815,"o":5.92,"t":"2026-10-21T17:25:00Z","v":594114,"vw":5.919986},{"c":5.9294,"h":5.935,"l":5.92,"n":459,"o":5.925,"t":"2026-10-21T17:30:00Z","v":170735,"vw":5.927925},{"c":5.945,"h":5.95,"l":5.925,"n":721,"o":5.93,"t":"2026-10-21T17:35:00Z","v":415072,"vw":5.941936},{"c":5.93,"h":5.95,"l":5.925,"n":839,"o":5.9425,"t":"2026-10-21T17:40:00Z","v":706532,"vw":5.934642},{"c":5.925,"h":5.93,"l":5.92,"n":213,"o":5.93,"t":"2026-10-21T17:45:00Z","v":62326,"vw":5.923665}],"history":[{"c":4.26,"h":4.3,"l":4.14,"n":23697,"o":4.25,"t":"2024-10-21T04:00:00Z","v":14517812,"vw":4.216277},{"c":4.25,"h":4.3,"l":4.184,"n":22205,"o":4.28,"t":"2024-10-22T04:00:00Z","v":10746357,"vw":4.241241},{"c":4.11,"h":4.24,"l":4.07,"n":24546,"o":4.18,"t":"2024-10-23T04:00:00Z","v":14118796,"vw":4.121714},{"c":4.1,"h":4.225,"l":3.96,"n":48721,"o":4.19,"t":"2024-10-24T04:00:00Z","v":33053913,"vw":4.033804},{"c":4.14,"h":4.19,"l":4.09,"n":35032,"o":4.18,"t":"2024-10-25T04:00:00Z","v":18418653,"vw":4.126253},{"c":4.03,"h":4.05,"l":3.96,"n":32284,"o":4,"t":"2024-10-28T04:00:00Z","v":18637678,"vw":4.010667},{"c":3.92,"h":4.06,"l":3.91,"n":29594,"o":4.03,"t":"2024-10-29T04:00:00Z","v":17378512,"vw":3.961549},{"c":3.98,"h":4.08,"l":3.93,"n":28734,"o":3.95,"t":"2024-10-30T04:00:00Z","v":19054223,"vw":4.007904},{"c":4.34,"h":4.4,"l":4.075,"n":61492,"o":4.18,"t":"2024-10-31T04:00:00Z","v":33890733,"vw":4.25339},{"c":4.24,"h":4.51,"l":4.23,"n":39938,"o":4.375,"t":"2024-11-01T04:00:00Z","v":27832389,"vw":4.37919},{"c":4.41,"h":4.45,"l":4.26,"n":34439,"o":4.26,"t":"2024-11-04T05:00:00Z","v":19805444,"vw":4.403846},{"c":4.45,"h":4.48,"l":4.34,"n":28438,"o":4.43,"t":"2024-11-05T05:00:00Z","v":19958209,"vw":4.424438},{"c":4.67,"h":4.74,"l":4.5,"n":42504,"o":4.64,"t":"2024-11-06T05:00:00Z","v":30931148,"vw":4.634228},{"c":4.57,"h":4.68,"l":4.5,"n":28871,"o":4.66,"t":"2024-11-07T05:00:00Z","v":21351678,"vw":4.578014},{"c":4.47,"h":4.54,"l":4.38,"n":32248,"o":4.54,"t":"2024-11-08T05:00:00Z","v":20598498,"vw":4.428095},{"c":4.5,"h":4.57,"l":4.42,"n":42209,"o":4.46,"t":"2024-11-11T05:00:00Z","v":22198172,"vw":4.507949},{"c":4.29,"h":4.5,"l":4.25,"n":38925,"o":4.44,"t":"2024-11-12T05:00:00Z","v":21564483,"vw":4.335458},{"c":4.24,"h":4.34,"l":4.165,"n":30168,"o":4.3,"t":"2024-11-13T05:00:00Z","v":17750211,"vw":4.256717},{"c":4.46,"h":4.465,"l":4.26,"n":29478,"o":4.3,"t":"2024-11-14T05:00:00Z","v":18306764,"vw":4.366438},{"c":4.22,"h":4.52,"l":4.18,"n":30272,"o":4.51,"t":"2024-11-15T05:00:00Z","v":16780773,"vw":4.305276},{"c":4.3,"h":4.41,"l":4.24,"n":28925,"o":4.3,"t":"2024-11-18T05:00:00Z","v":16987314,"vw":4.298801},{"c":4.2,"h":4.3,"l":4.15,"n":24270,"o":4.2,"t":"2024-11-19T05:00:00Z","v":14137392,"vw":4.210221},{"c":4.23,"h":4.33,"l":4.15,"n":29269,"o":4.22,"t":"2024-11-20T05:00:00Z","v":15024491,"vw":4.241683},{"c":4.34,"h":4.39,"l":4.225,"n":24118,"o":4.24,"t":"2024-11-21T05:00:00Z","v":19082531,"vw":4.322993},{"c":4.47,"h":4.51,"l":4.35,"n":25929,"o":4.35,"t":"2024-11-22T05:00:00Z","v":17982367,"vw":4.45814},{"c":4.38,"h":4.515,"l":4.31,"n":30571,"o":4.5,"t":"2024-11-25T05:00:00Z","v":16493006,"vw":4.392991},{"c":4.28,"h":4.39,"l":4.25,"n":24632,"o":4.35,"t":"2024-11-26T05:00:00Z","v":14656723,"vw":4.289095},{"c":4.3,"h":4.45,"l":4.285,"n":19294,"o":4.29,"t":"2024-11-27T05:00:00Z","v":12736607,"vw":4.359236},{"c":4.4,"h":4.42,"l":4.325,"n":12684,"o":4.34,"t":"2024-11-29T05:00:00Z","v":6855704,"vw":4.38985},{"c":4.36,"h":4.45,"l":4.32,"n":30483,"o":4.41,"t":"2024-12-02T05:00:00Z","v":28468016,"vw":4.368997},{"c":4.41,"h":4.44,"l":4.27,"n":21211,"o":4.36,"t":"2024-12-03T05:00:00Z","v":11575990,"vw":4.366987},{"c":4.26,"h":4.45,"l":4.2,"n":35662,"o":4.43,"t":"2024-12-04T05:00:00Z","v":20887623,"vw":4.281281},{"c":4.17,"h":4.41,"l":4.17,"n":29935,"o":4.28,"t":"2024-12-05T05:00:00Z","v":16872559,"vw":4.242091},{"c":4.02,"h":4.19,"l":4,"n":31242,"o":4.19,"t":"2024-12-06T05:00:00Z","v":22277472,"vw":4.051169},{"c":4.02,"h":4.11,"l":3.98,"n":40028,"o":4.1,"t":"2024-12-09T05:00:00Z","v":31410459,"vw":4.033184},{"c":3.98,"h":4.055,"l":3.91,"n":39927,"o":4.02,"t":"2024-12-10T05:00:00Z","v":31293405,"vw":4.006355},{"c":4.09,"h":4.14,"l":3.93,"n":39444,"o":4.02,"t":"2024-12-11T05:00:00Z","v":24186169,"vw":4.050423},{"c":3.94,"h":4.06,"l":3.91,"n":24145,"o":4.04,"t":"2024-12-12T05:00:00Z","v":18040955,"vw":3.959625},{"c":3.86,"h":3.95,"l":3.83,"n":32793,"o":3.92,"t":"2024-12-13T05:00:00Z","v":18307878,"vw":3.866208},{"c":3.73,"h":3.86,"l":3.7,"n":35350,"o":3.81,"t":"2024-12-16T05:00:00Z","v":24818734,"vw":3.764213},{"c":3.67,"h":3.7,"l":3.54,"n":37853,"o":3.67,"t":"2024-12-17T05:00:00Z","v":24365020,"vw":3.6299},{"c":3.62,"h":3.9,"l":3.58,"n":41912,"o":3.78,"t":"2024-12-18T05:00:00Z","v":24452636,"vw":3.758461},{"c":3.55,"h":3.73,"l":3.53,"n":38067,"o":3.67,"t":"2024-12-19T05:00:00Z","v":29562058,"vw":3.639414},{"c":3.53,"h":3.62,"l":3.48,"n":38768,"o":3.53,"t":"2024-12-20T05:00:00Z","v":30883032,"vw":3.552368},{"c":3.47,"h":3.57,"l":3.43,"n":24074,"o":3.53,"t":"2024-12-23T05:00:00Z","v":15588454,"vw":3.477926},{"c":3.53,"h":3.56,"l":3.4,"n":16141,"o":3.47,"t":"2024-12-24T05:00:00Z","v":13408211,"vw":3.507106},{"c":3.57,"h":3.59,"l":3.455,"n":25031,"o":3.53,"t":"2024-12-26T05:00:00Z","v":18275904,"vw":3.553285},{"c":3.53,"h":3.62,"l":3.48,"n":35647,"o":3.55,"t":"2024-12-27T05:00:00Z","v":27274362,"vw":3.53434},{"c":3.66,"h":3.775,"l":3.49,"n":35605,"o":3.53,"t":"2024-12-30T05:00:00Z","v":27028265,"vw":3.650689},{"c":3.75,"h":3.82,"l":3.67,"n":31722,"o":3.68,"t":"2024-12-31T05:00:00Z","v":22898459,"vw":3.76301},{"c":3.95,"h":3.98,"l":3.835,"n":41405,"o":3.84,"t":"2025-01-02T05:00:00Z","v":28189111,"vw":3.908939},{"c":3.96,"h":4.01,"l":3.87,"n":25675,"o":3.98,"t":"2025-01-03T05:00:00Z","v":19179305,"vw":3.936238},{"c":3.98,"h":4.045,"l":3.95,"n":31000,"o":4,"t":"2025-01-06T05:00:00Z","v":21327834,"vw":3.990521},{"c":4.16,"h":4.19,"l":3.985,"n":49128,"o":4,"t":"2025-01-07T05:00:00Z","v":33873238,"vw":4.102619},{"c":3.99,"h":4.14,"l":3.93,"n":49194,"o":4.1,"t":"2025-01-08T05:00:00Z","v":31563923,"vw":4.020687},{"c":4.03,"h":4.19,"l":4,"n":45559,"o":4.13,"t":"2025-01-10T05:00:00Z","v":32113963,"vw":4.06212},{"c":4.09,"h":4.125,"l":3.99,"n":31111,"o":4.07,"t":"2025-01-13T05:00:00Z","v":22920620,"vw":4.062978},{"c":4.07,"h":4.12,"l":3.92,"n":29279,"o":4.07,"t":"2025-01-14T05:00:00Z","v":21513711,"vw":4.013502},{"c":4.28,"h":4.32,"l":4.02,"n":36776,"o":4.06,"t":"2025-01-15T05:00:00Z","v":29897789,"vw":4.199269},{"c":4.1,"h":4.27,"l":4.04,"n":44855,"o":4.21,"t":"2025-01-16T05:00:00Z","v":27604733,"vw":4.095731},{"c":4.06,"h":4.14,"l":4,"n":30877,"o":4.13,"t":"2025-01-17T05:00:00Z","v":22847486,"vw":4.04562},{"c":3.96,"h":4.1,"l":3.9,"n":43482,"o":4.1,"t":"2025-01-21T05:00:00Z","v":25080330,"vw":3.952455},{"c":3.87,"h":3.9999,"l":3.85,"n":31207,"o":3.94,"t":"2025-01-22T05:00:00Z","v":16409498,"vw":3.928817},{"c":3.86,"h":3.945,"l":3.84,"n":28502,"o":3.87,"t":"2025-01-23T05:00:00Z","v":21817219,"vw":3.87565},{"c":3.85,"h":3.94,"l":3.83,"n":24369,"o":3.86,"t":"2025-01-24T05:00:00Z","v":20090071,"vw":3.878167},{"c":3.83,"h":4.04,"l":3.79,"n":35882,"o":3.82,"t":"2025-01-27T05:00:00Z","v":33358341,"vw":3.882946},{"c":3.93,"h":3.97,"l":3.84,"n":32703,"o":3.84,"t":"2025-01-28T05:00:00Z","v":22058638,"vw":3.909139},{"c":3.83,"h":3.8903,"l":3.77,"n":32726,"o":3.87,"t":"2025-01-29T05:00:00Z","v":24329292,"vw":3.822845},{"c":3.91,"h":3.95,"l":3.8,"n":35617,"o":3.84,"t":"2025-01-30T05:00:00Z","v":23450533,"vw":3.883639},{"c":3.92,"h":4.04,"l":3.815,"n":33761,"o":3.91,"t":"2025-01-31T05:00:00Z","v":31448462,"vw":3.933242},{"c":3.79,"h":3.92,"l":3.77,"n":42906,"o":3.87,"t":"2025-02-03T05:00:00Z","v":34807245,"vw":3.839439},{"c":3.89,"h":3.9,"l":3.72,"n":35258,"o":3.75,"t":"2025-02-04T05:00:00Z","v":32442492,"vw":3.850937},{"c":3.87,"h":3.95,"l":3.82,"n":26738,"o":3.9,"t":"2025-02-05T05:00:00Z","v":19475436,"vw":3.876958},{"c":3.75,"h":3.94,"l":3.72,"n":41859,"o":3.9,"t":"2025-02-06T05:00:00Z","v":31884142,"vw":3.782369},{"c":3.58,"h":3.75,"l":3.57,"n":36167,"o":3.66,"t":"2025-02-07T05:00:00Z","v":27422274,"vw":3.634177},{"c":3.74,"h":3.75,"l":3.6201,"n":29155,"o":3.63,"t":"2025-02-10T05:00:00Z","v":25471317,"vw":3.711892},{"c":3.87,"h":3.95,"l":3.73,"n":33600,"o":3.77,"t":"2025-02-11T05:00:00Z","v":26744782,"vw":3.857889},{"c":3.72,"h":3.88,"l":3.72,"n":33859,"o":3.82,"t":"2025-02-12T05:00:00Z","v":23937598,"vw":3.774722},{"c":3.63,"h":3.72,"l":3.59,"n":34800,"o":3.71,"t":"2025-02-13T05:00:00Z","v":23238728,"vw":3.643317},{"c":3.53,"h":3.7,"l":3.49,"n":48086,"o":3.66,"t":"2025-02-14T05:00:00Z","v":33962140,"vw":3.546304},{"c":3.55,"h":3.63,"l":3.38,"n":50999,"o":3.45,"t":"2025-02-18T05:00:00Z","v":32143332,"vw":3.554189},{"c":3.44,"h":3.61,"l":3.41,"n":43094,"o":3.53,"t":"2025-02-19T05:00:00Z","v":33006825,"vw":3.476383},{"c":3.56,"h":3.61,"l":3.39,"n":54058,"o":3.445,"t":"2025-02-20T05:00:00Z","v":42783724,"vw":3.507347},{"c":3.36,"h":3.64,"l":3.35,"n":44057,"o":3.6,"t":"2025-02-21T05:00:00Z","v":39123462,"vw":3.419098},{"c":3.33,"h":3.38,"l":3.28,"n":41102,"o":3.34,"t":"2025-02-24T05:00:00Z","v":37448860,"vw":3.325193},{"c":3.19,"h":3.375,"l":3.18,"n":41315,"o":3.33,"t":"2025-02-25T05:00:00Z","v":36883239,"vw":3.22787},{"c":3.09,"h":3.19,"l":3.06,"n":43028,"o":3.18,"t":"2025-02-26T05:00:00Z","v":38705834,"vw":3.133333},{"c":3.04,"h":3.16,"l":3.03,"n":41098,"o":3.09,"t":"2025-02-27T05:00:00Z","v":32050700,"vw":3.092669},{"c":2.95,"h":3.03,"l":2.948,"n":43397,"o":3,"t":"2025-02-28T05:00:00Z","v":32406062,"vw":2.977345},{"c":2.67,"h":2.99,"l":2.65,"n":70609,"o":2.92,"t":"2025-03-03T05:00:00Z","v":62261893,"vw":2.810678},{"c":2.75,"h":2.83,"l":2.55,"n":51966,"o":2.62,"t":"2025-03-04T05:00:00Z","v":41121810,"vw":2.686334},{"c":2.73,"h":2.83,"l":2.7,"n":50345,"o":2.74,"t":"2025-03-05T05:00:00Z","v":38977460,"vw":2.756849},{"c":2.77,"h":2.79,"l":2.68,"n":38152,"o":2.68,"t":"2025-03-06T05:00:00Z","v":39738935,"vw":2.735295},{"c":3.04,"h":3.08,"l":2.84,"n":50883,"o":2.86,"t":"2025-03-07T05:00:00Z","v":39530649,"vw":3.01112},{"c":2.98,"h":3.1,"l":2.915,"n":54566,"o":3.02,"t":"2025-03-10T04:00:00Z","v":57012000,"vw":3.006878},{"c":2.94,"h":3.055,"l":2.9,"n":42724,"o":3.01,"t":"2025-03-11T04:00:00Z","v":39934157,"vw":2.943585},{"c":2.98,"h":3,"l":2.88,"n":45218,"o":2.955,"t":"2025-03-12T04:00:00Z","v":34618030,"vw":2.94716},{"c":2.85,"h":3.04,"l":2.8,"n":42316,"o":2.99,"t":"2025-03-13T04:00:00Z","v":39729089,"vw":2.876845},{"c":3.04,"h":3.07,"l":2.87,"n":37799,"o":2.94,"t":"2025-03-14T04:00:00Z","v":38648422,"vw":2.992338},{"c":3.17,"h":3.19,"l":3.02,"n":46170,"o":3.08,"t":"2025-03-17T04:00:00Z","v":43292669,"vw":3.114249},{"c":3.2,"h":3.21,"l":3.11,"n":33475,"o":3.2,"t":"2025-03-18T04:00:00Z","v":28426439,"vw":3.176481},{"c":3.15,"h":3.27,"l":3.1,"n":35736,"o":3.2,"t":"2025-03-19T04:00:00Z","v":47384553,"vw":3.180815},{"c":3.24,"h":3.26,"l":3.085,"n":28314,"o":3.13,"t":"2025-03-20T04:00:00Z","v":31898823,"vw":3.199324},{"c":3.19,"h":3.225,"l":3.1201,"n":35451,"o":3.19,"t":"2025-03-21T04:00:00Z","v":40861275,"vw":3.185098},{"c":3.23,"h":3.26,"l":3.17,"n":22109,"o":3.22,"t":"2025-03-24T04:00:00Z","v":20378091,"vw":3.217679},{"c":3.14,"h":3.2893,"l":3.1015,"n":36537,"o":3.27,"t":"2025-03-25T04:00:00Z","v":39574928,"vw":3.142829},{"c":3.22,"h":3.3,"l":3.14,"n":31045,"o":3.14,"t":"2025-03-26T04:00:00Z","v":27850691,"vw":3.230268},{"c":3.3,"h":3.32,"l":3.15,"n":31703,"o":3.24,"t":"2025-03-27T04:00:00Z","v":33526989,"vw":3.268132},{"c":3.2,"h":3.28,"l":3.14,"n":21667,"o":3.26,"t":"2025-03-28T04:00:00Z","v":17922022,"vw":3.189023},{"c":3.17,"h":3.2,"l":3.06,"n":32752,"o":3.1,"t":"2025-03-31T04:00:00Z","v":31514306,"vw":3.15045},{"c":3.32,"h":3.38,"l":3.19,"n":39249,"o":3.2,"t":"2025-04-01T04:00:00Z","v":43521806,"vw":3.300872},{"c":3.16,"h":3.255,"l":3.11,"n":49123,"o":3.23,"t":"2025-04-02T04:00:00Z","v":62341027,"vw":3.165011},{"c":2.72,"h":2.98,"l":2.7,"n":65645,"o":2.88,"t":"2025-04-03T04:00:00Z","v":43128735,"vw":2.768066},{"c":2.17,"h":2.59,"l":2.11,"n":96821,"o":2.51,"t":"2025-04-04T04:00:00Z","v":77363033,"vw":2.244131},{"c":2.37,"h":2.52,"l":1.97,"n":74338,"o":2.06,"t":"2025-04-07T04:00:00Z","v":68043402,"vw":2.331787},{"c":2.19,"h":2.55,"l":2.11,"n":73963,"o":2.51,"t":"2025-04-08T04:00:00Z","v":77250502,"vw":2.213113},{"c":2.41,"h":2.44,"l":2.03,"n":85339,"o":2.15,"t":"2025-04-09T04:00:00Z","v":94149163,"vw":2.257223},{"c":2.17,"h":2.29,"l":2.11,"n":54239,"o":2.27,"t":"2025-04-10T04:00:00Z","v":42607873,"vw":2.175423},{"c":2.26,"h":2.3,"l":2.145,"n":50833,"o":2.16,"t":"2025-04-11T04:00:00Z","v":53522415,"vw":2.233315},{"c":2.22,"h":2.2992,"l":2.18,"n":43337,"o":2.29,"t":"2025-04-14T04:00:00Z","v":38764317,"vw":2.231779},{"c":2.19,"h":2.24,"l":2.17,"n":37641,"o":2.2,"t":"2025-04-15T04:00:00Z","v":34753049,"vw":2.201035},{"c":2.16,"h":2.28,"l":2.13,"n":43705,"o":2.205,"t":"2025-04-16T04:00:00Z","v":47605325,"vw":2.210338},{"c":2.28,"h":2.31,"l":2.16,"n":41377,"o":2.17,"t":"2025-04-17T04:00:00Z","v":44830882,"vw":2.251324},{"c":2.13,"h":2.23,"l":2.08,"n":37655,"o":2.2,"t":"2025-04-21T04:00:00Z","v":31849354,"vw":2.126116},{"c":2.14,"h":2.18,"l":2.09,"n":25391,"o":2.16,"t":"2025-04-22T04:00:00Z","v":30727979,"vw":2.132122},{"c":2.17,"h":2.28,"l":2.13,"n":32759,"o":2.22,"t":"2025-04-23T04:00:00Z","v":43676620,"vw":2.185598},{"c":2.29,"h":2.32,"l":2.185,"n":33756,"o":2.2,"t":"2025-04-24T04:00:00Z","v":34255045,"vw":2.262526},{"c":2.33,"h":2.34,"l":2.2,"n":26734,"o":2.23,"t":"2025-04-25T04:00:00Z","v":25427748,"vw":2.293359},{"c":2.31,"h":2.38,"l":2.26,"n":37675,"o":2.29,"t":"2025-04-28T04:00:00Z","v":30270680,"vw":2.312473},{"c":2.2,"h":2.3,"l":2.13,"n":59117,"o":2.3,"t":"2025-04-29T04:00:00Z","v":50547775,"vw":2.218026},{"c":2.13,"h":2.22,"l":2.11,"n":52332,"o":2.17,"t":"2025-04-30T04:00:00Z","v":48716516,"vw":2.154794},{"c":2.34,"h":2.35,"l":2.1532,"n":51435,"o":2.16,"t":"2025-05-01T04:00:00Z","v":50432696,"vw":2.281827},{"c":2.37,"h":2.405,"l":2.33,"n":39330,"o":2.37,"t":"2025-05-02T04:00:00Z","v":33093445,"vw":2.364109},{"c":2.3,"h":2.39,"l":2.3,"n":38016,"o":2.32,"t":"2025-05-05T04:00:00Z","v":35811542,"vw":2.350032},{"c":2.37,"h":2.45,"l":2.29,"n":42455,"o":2.33,"t":"2025-05-06T04:00:00Z","v":47091642,"vw":2.379758},{"c":2.3,"h":2.39,"l":2.27,"n":35651,"o":2.38,"t":"2025-05-07T04:00:00Z","v":42436601,"vw":2.305456},{"c":2.5,"h":2.55,"l":2.36,"n":43025,"o":2.38,"t":"2025-05-08T04:00:00Z","v":44972831,"vw":2.495002},{"c":2.61,"h":2.65,"l":2.535,"n":35411,"o":2.58,"t":"2025-05-09T04:00:00Z","v":38194086,"vw":2.607825},{"c":2.77,"h":2.88,"l":2.7206,"n":44251,"o":2.84,"t":"2025-05-12T04:00:00Z","v":49878310,"vw":2.791254},{"c":2.73,"h":2.86,"l":2.73,"n":36162,"o":2.84,"t":"2025-05-13T04:00:00Z","v":34300602,"vw":2.805406},{"c":2.78,"h":2.82,"l":2.6901,"n":33584,"o":2.74,"t":"2025-05-14T04:00:00Z","v":40525907,"vw":2.792089},{"c":2.66,"h":2.71,"l":2.6,"n":40821,"o":2.68,"t":"2025-05-15T04:00:00Z","v":39824761,"vw":2.645816},{"c":2.61,"h":2.6954,"l":2.6,"n":27383,"o":2.67,"t":"2025-05-16T04:00:00Z","v":35291822,"vw":2.63566},{"c":2.59,"h":2.59,"l":2.505,"n":43286,"o":2.52,"t":"2025-05-19T04:00:00Z","v":43386849,"vw":2.565421},{"c":2.55,"h":2.6,"l":2.53,"n":22810,"o":2.6,"t":"2025-05-20T04:00:00Z","v":23807014,"vw":2.547836},{"c":2.46,"h":2.5879,"l":2.45,"n":31614,"o":2.54,"t":"2025-05-21T04:00:00Z","v":35114868,"vw":2.519071},{"c":2.41,"h":2.44,"l":2.34,"n":33210,"o":2.43,"t":"2025-05-22T04:00:00Z","v":32611877,"vw":2.384696},{"c":2.49,"h":2.51,"l":2.34,"n":27285,"o":2.34,"t":"2025-05-23T04:00:00Z","v":32936669,"vw":2.460911},{"c":2.61,"h":2.62,"l":2.47,"n":29561,"o":2.51,"t":"2025-05-27T04:00:00Z","v":31167117,"vw":2.569581},{"c":2.57,"h":2.66,"l":2.52,"n":24917,"o":2.65,"t":"2025-05-28T04:00:00Z","v":31626325,"vw":2.56377},{"c":2.6,"h":2.65,"l":2.55,"n":28594,"o":2.58,"t":"2025-05-29T04:00:00Z","v":32435097,"vw":2.58707},{"c":2.49,"h":2.5799,"l":2.47,"n":27344,"o":2.57,"t":"2025-05-30T04:00:00Z","v":34186459,"vw":2.506811},{"c":2.55,"h":2.65,"l":2.51,"n":35385,"o":2.55,"t":"2025-06-02T04:00:00Z","v":37722482,"vw":2.57721},{"c":2.72,"h":2.78,"l":2.4701,"n":42159,"o":2.52,"t":"2025-06-03T04:00:00Z","v":61244059,"vw":2.712732},{"c":2.64,"h":2.78,"l":2.62,"n":41143,"o":2.725,"t":"2025-06-04T04:00:00Z","v":46775625,"vw":2.677355},{"c":2.69,"h":2.75,"l":2.63,"n":36708,"o":2.68,"t":"2025-06-05T04:00:00Z","v":63197119,"vw":2.701397},{"c":2.76,"h":2.83,"l":2.725,"n":39765,"o":2.77,"t":"2025-06-06T04:00:00Z","v":51477132,"vw":2.763503},{"c":2.87,"h":2.92,"l":2.785,"n":30543,"o":2.81,"t":"2025-06-09T04:00:00Z","v":38691214,"vw":2.877699},{"c":3.08,"h":3.11,"l":2.875,"n":48880,"o":2.9,"t":"2025-06-10T04:00:00Z","v":57229040,"vw":3.054627},{"c":3.2,"h":3.21,"l":3.07,"n":37998,"o":3.12,"t":"2025-06-11T04:00:00Z","v":47921962,"vw":3.148912},{"c":3.21,"h":3.22,"l":3.09,"n":37435,"o":3.12,"t":"2025-06-12T04:00:00Z","v":50780282,"vw":3.18381},{"c":3.32,"h":3.37,"l":3.2,"n":56511,"o":3.35,"t":"2025-06-13T04:00:00Z","v":66548549,"vw":3.275404},{"c":3.23,"h":3.3,"l":3.18,"n":47528,"o":3.29,"t":"2025-06-16T04:00:00Z","v":48575069,"vw":3.228003},{"c":3.21,"h":3.28,"l":3.19,"n":43245,"o":3.25,"t":"2025-06-17T04:00:00Z","v":42998828,"vw":3.223971},{"c":3.09,"h":3.25,"l":3.08,"n":44014,"o":3.22,"t":"2025-06-18T04:00:00Z","v":54208821,"vw":3.150974},{"c":2.91,"h":3.07,"l":2.89,"n":63087,"o":3.05,"t":"2025-06-20T04:00:00Z","v":61339593,"vw":2.950793},{"c":2.78,"h":2.95,"l":2.77,"n":52787,"o":2.93,"t":"2025-06-23T04:00:00Z","v":56709221,"vw":2.85753},{"c":2.7,"h":2.82,"l":2.69,"n":55630,"o":2.71,"t":"2025-06-24T04:00:00Z","v":41374424,"vw":2.748262},{"c":2.64,"h":2.71,"l":2.62,"n":45889,"o":2.68,"t":"2025-06-25T04:00:00Z","v":40821406,"vw":2.667243},{"c":2.63,"h":2.73,"l":2.62,"n":44336,"o":2.68,"t":"2025-06-26T04:00:00Z","v":33060284,"vw":2.670822},{"c":2.58,"h":2.66,"l":2.57,"n":35675,"o":2.63,"t":"2025-06-27T04:00:00Z","v":31680238,"vw":2.608153},{"c":2.59,"h":2.63,"l":2.56,"n":32012,"o":2.56,"t":"2025-06-30T04:00:00Z","v":29792392,"vw":2.604909},{"c":2.66,"h":2.72,"l":2.51,"n":31896,"o":2.56,"t":"2025-07-01T04:00:00Z","v":34059319,"vw":2.636122},{"c":2.8,"h":2.81,"l":2.62,"n":32244,"o":2.7,"t":"2025-07-02T04:00:00Z","v":32847859,"vw":2.726719},{"c":2.77,"h":2.8,"l":2.72,"n":23924,"o":2.795,"t":"2025-07-03T04:00:00Z","v":15821360,"vw":2.751932},{"c":2.71,"h":2.84,"l":2.64,"n":40017,"o":2.72,"t":"2025-07-07T04:00:00Z","v":41252822,"vw":2.723968},{"c":2.93,"h":2.9572,"l":2.6701,"n":48642,"o":2.71,"t":"2025-07-08T04:00:00Z","v":49884759,"vw":2.889307},{"c":2.86,"h":2.98,"l":2.79,"n":37929,"o":2.96,"t":"2025-07-09T04:00:00Z","v":32288634,"vw":2.85633},{"c":2.89,"h":2.93,"l":2.78,"n":31851,"o":2.81,"t":"2025-07-10T04:00:00Z","v":33571556,"vw":2.87725},{"c":2.85,"h":2.9,"l":2.8,"n":33142,"o":2.86,"t":"2025-07-11T04:00:00Z","v":27524249,"vw":2.854592},{"c":2.74,"h":2.83,"l":2.71,"n":46268,"o":2.82,"t":"2025-07-14T04:00:00Z","v":44986794,"vw":2.755023},{"c":2.64,"h":2.75,"l":2.62,"n":41337,"o":2.72,"t":"2025-07-15T04:00:00Z","v":32547790,"vw":2.657951},{"c":2.55,"h":2.64,"l":2.55,"n":40432,"o":2.61,"t":"2025-07-16T04:00:00Z","v":28777851,"vw":2.585109},{"c":2.6,"h":2.64,"l":2.53,"n":56368,"o":2.53,"t":"2025-07-17T04:00:00Z","v":43250886,"vw":2.612893},{"c":2.63,"h":2.67,"l":2.59,"n":30236,"o":2.65,"t":"2025-07-18T04:00:00Z","v":25233243,"vw":2.628566},{"c":2.64,"h":2.72,"l":2.64,"n":27753,"o":2.66,"t":"2025-07-21T04:00:00Z","v":25190605,"vw":2.668884},{"c":2.89,"h":2.91,"l":2.625,"n":37439,"o":2.63,"t":"2025-07-22T04:00:00Z","v":37316750,"vw":2.831689},{"c":3.09,"h":3.1,"l":2.91,"n":37436,"o":2.91,"t":"2025-07-23T04:00:00Z","v":35556299,"vw":3.052792},{"c":3.08,"h":3.14,"l":3.02,"n":31297,"o":3.06,"t":"2025-07-24T04:00:00Z","v":30821507,"vw":3.077355},{"c":3,"h":3.09,"l":2.96,"n":33983,"o":3.08,"t":"2025-07-25T04:00:00Z","v":21536166,"vw":2.98691},{"c":3.06,"h":3.08,"l":3,"n":25443,"o":3.03,"t":"2025-07-28T04:00:00Z","v":24326316,"vw":3.040695},{"c":3.04,"h":3.06,"l":2.92,"n":29046,"o":3.05,"t":"2025-07-29T04:00:00Z","v":32202167,"vw":2.985377},{"c":2.95,"h":3.03,"l":2.88,"n":27830,"o":3.02,"t":"2025-07-30T04:00:00Z","v":25105729,"vw":2.935114},{"c":2.92,"h":3,"l":2.8847,"n":28460,"o":2.9,"t":"2025-07-31T04:00:00Z","v":24100724,"vw":2.93714},{"c":2.82,"h":2.85,"l":2.7215,"n":33961,"o":2.85,"t":"2025-08-01T04:00:00Z","v":28499218,"vw":2.799456},{"c":2.81,"h":2.84,"l":2.75,"n":28589,"o":2.8,"t":"2025-08-04T04:00:00Z","v":21780087,"vw":2.789078},{"c":2.91,"h":2.94,"l":2.77,"n":41322,"o":2.86,"t":"2025-08-05T04:00:00Z","v":29165709,"vw":2.864923},{"c":3.03,"h":3.16,"l":2.96,"n":45186,"o":2.97,"t":"2025-08-06T04:00:00Z","v":38921721,"vw":3.068836},{"c":2.95,"h":3.13,"l":2.91,"n":32129,"o":3.1,"t":"2025-08-07T04:00:00Z","v":23248908,"vw":2.973919},{"c":3.1,"h":3.12,"l":2.9635,"n":31657,"o":3,"t":"2025-08-08T04:00:00Z","v":24031155,"vw":3.058086},{"c":2.91,"h":3.1299,"l":2.9,"n":34698,"o":3.1,"t":"2025-08-11T04:00:00Z","v":20806660,"vw":2.953347},{"c":2.94,"h":3,"l":2.9,"n":23826,"o":2.93,"t":"2025-08-12T04:00:00Z","v":17670005,"vw":2.940657},{"c":3.01,"h":3.02,"l":2.91,"n":32810,"o":2.96,"t":"2025-08-13T04:00:00Z","v":19485663,"vw":2.972812},{"c":3.01,"h":3.05,"l":2.9,"n":35993,"o":2.96,"t":"2025-08-14T04:00:00Z","v":24304057,"vw":2.979998},{"c":2.95,"h":3.02,"l":2.94,"n":26418,"o":3.02,"t":"2025-08-15T04:00:00Z","v":14576197,"vw":2.966492},{"c":2.95,"h":2.96,"l":2.88,"n":30820,"o":2.94,"t":"2025-08-18T04:00:00Z","v":17714198,"vw":2.929069},{"c":2.84,"h":2.99,"l":2.82,"n":29479,"o":2.95,"t":"2025-08-19T04:00:00Z","v":13790362,"vw":2.878833},{"c":2.8,"h":2.86,"l":2.77,"n":36044,"o":2.85,"t":"2025-08-20T04:00:00Z","v":20988364,"vw":2.803466},{"c":2.83,"h":2.86,"l":2.7601,"n":24323,"o":2.78,"t":"2025-08-21T04:00:00Z","v":15638936,"vw":2.817913},{"c":3.04,"h":3.09,"l":2.852,"n":31156,"o":2.86,"t":"2025-08-22T04:00:00Z","v":29762520,"vw":3.031315},{"c":3.1,"h":3.13,"l":3.05,"n":34469,"o":3.08,"t":"2025-08-25T04:00:00Z","v":19229312,"vw":3.097691},{"c":3.04,"h":3.13,"l":3.02,"n":28075,"o":3.08,"t":"2025-08-26T04:00:00Z","v":14627591,"vw":3.063637},{"c":3.17,"h":3.21,"l":3.02,"n":34428,"o":3.02,"t":"2025-08-27T04:00:00Z","v":28351545,"vw":3.134641},{"c":3.1,"h":3.2,"l":3.07,"n":24201,"o":3.2,"t":"2025-08-28T04:00:00Z","v":24238488,"vw":3.108291},{"c":3.03,"h":3.12,"l":3.02,"n":32893,"o":3.09,"t":"2025-08-29T04:00:00Z","v":24472049,"vw":3.053791},{"c":3.06,"h":3.1,"l":2.992,"n":34402,"o":3.01,"t":"2025-09-02T04:00:00Z","v":26504778,"vw":3.040932},{"c":2.99,"h":3.08,"l":2.96,"n":27850,"o":3.02,"t":"2025-09-03T04:00:00Z","v":24023224,"vw":2.995751},{"c":3.1,"h":3.11,"l":2.9335,"n":31786,"o":2.96,"t":"2025-09-04T04:00:00Z","v":25638673,"vw":3.062351},{"c":3.07,"h":3.14,"l":3.03,"n":39897,"o":3.07,"t":"2025-09-05T04:00:00Z","v":20103999,"vw":3.074122},{"c":3.16,"h":3.22,"l":3.0147,"n":31050,"o":3.11,"t":"2025-09-08T04:00:00Z","v":28133155,"vw":3.133666},{"c":3.14,"h":3.24,"l":3.12,"n":25248,"o":3.18,"t":"2025-09-09T04:00:00Z","v":18648177,"vw":3.15792},{"c":3.24,"h":3.25,"l":3.115,"n":29044,"o":3.15,"t":"2025-09-10T04:00:00Z","v":24291156,"vw":3.202987},{"c":3.26,"h":3.27,"l":3.2,"n":26115,"o":3.2,"t":"2025-09-11T04:00:00Z","v":19440308,"vw":3.236991},{"c":3.3,"h":3.33,"l":3.24,"n":27958,"o":3.28,"t":"2025-09-12T04:00:00Z","v":25775812,"vw":3.284579},{"c":3.31,"h":3.44,"l":3.3,"n":42646,"o":3.35,"t":"2025-09-15T04:00:00Z","v":38605486,"vw":3.366911},{"c":3.47,"h":3.48,"l":3.33,"n":27798,"o":3.36,"t":"2025-09-16T04:00:00Z","v":27109852,"vw":3.425276},{"c":3.4,"h":3.57,"l":3.38,"n":35752,"o":3.45,"t":"2025-09-17T04:00:00Z","v":32565576,"vw":3.460637},{"c":3.46,"h":3.49,"l":3.36,"n":33503,"o":3.45,"t":"2025-09-18T04:00:00Z","v":26327288,"vw":3.443776},{"c":3.32,"h":3.49,"l":3.28,"n":39897,"o":3.47,"t":"2025-09-19T04:00:00Z","v":43977570,"vw":3.341997},{"c":3.39,"h":3.45,"l":3.2711,"n":31876,"o":3.32,"t":"2025-09-22T04:00:00Z","v":28119537,"vw":3.369646},{"c":3.54,"h":3.81,"l":3.44,"n":65170,"o":3.45,"t":"2025-09-23T04:00:00Z","v":56810521,"vw":3.656002},{"c":3.64,"h":3.79,"l":3.62,"n":42639,"o":3.65,"t":"2025-09-24T04:00:00Z","v":39731181,"vw":3.69608},{"c":3.16,"h":3.2,"l":3.055,"n":217078,"o":3.0601,"t":"2025-09-25T04:00:00Z","v":201890793,"vw":3.145885},{"c":3.19,"h":3.24,"l":3.14,"n":94246,"o":3.17,"t":"2025-09-26T04:00:00Z","v":71885000,"vw":3.19467},{"c":3.11,"h":3.17,"l":3.09,"n":63924,"o":3.16,"t":"2025-09-29T04:00:00Z","v":59647587,"vw":3.115766},{"c":3.12,"h":3.14,"l":3.03,"n":55777,"o":3.05,"t":"2025-09-30T04:00:00Z","v":54976346,"vw":3.082233},{"c":3.23,"h":3.24,"l":3.105,"n":51223,"o":3.14,"t":"2025-10-01T04:00:00Z","v":43004552,"vw":3.192639},{"c":3.3,"h":3.34,"l":3.215,"n":54568,"o":3.23,"t":"2025-10-02T04:00:00Z","v":45261601,"vw":3.300273},{"c":3.37,"h":3.42,"l":3.3,"n":47035,"o":3.3,"t":"2025-10-03T04:00:00Z","v":46829279,"vw":3.368314},{"c":3.43,"h":3.52,"l":3.37,"n":49874,"o":3.45,"t":"2025-10-06T04:00:00Z","v":55098464,"vw":3.445522},{"c":3.46,"h":3.49,"l":3.36,"n":41203,"o":3.43,"t":"2025-10-07T04:00:00Z","v":45917004,"vw":3.425578},{"c":3.4,"h":3.49,"l":3.35,"n":44843,"o":3.45,"t":"2025-10-08T04:00:00Z","v":50826254,"vw":3.416745},{"c":3.33,"h":3.485,"l":3.28,"n":42450,"o":3.41,"t":"2025-10-09T04:00:00Z","v":45740652,"vw":3.353628},{"c":3.08,"h":3.31,"l":3.07,"n":54586,"o":3.27,"t":"2025-10-10T04:00:00Z","v":52229769,"vw":3.17085},{"c":3.2,"h":3.2,"l":3.08,"n":48571,"o":3.17,"t":"2025-10-13T04:00:00Z","v":44221509,"vw":3.159952},{"c":3.12,"h":3.19,"l":3.1,"n":50109,"o":3.15,"t":"2025-10-14T04:00:00Z","v":62533935,"vw":3.138351},{"c":3.31,"h":3.31,"l":3.15,"n":58154,"o":3.16,"t":"2025-10-15T04:00:00Z","v":66805919,"vw":3.246204},{"c":3.23,"h":3.39,"l":3.2,"n":52671,"o":3.33,"t":"2025-10-16T04:00:00Z","v":64137063,"vw":3.272742},{"c":3.26,"h":3.26,"l":3.144,"n":44651,"o":3.21,"t":"2025-10-17T04:00:00Z","v":50271199,"vw":3.220055},{"c":3.29,"h":3.41,"l":3.26,"n":43260,"o":3.28,"t":"2025-10-20T04:00:00Z","v":48533405,"vw":3.306894},{"c":3.31,"h":3.38,"l":3.22,"n":47972,"o":3.29,"t":"2025-10-21T04:00:00Z","v":61272903,"vw":3.312048},{"c":3.42,"h":3.47,"l":3.32,"n":56589,"o":3.33,"t":"2025-10-22T04:00:00Z","v":77393793,"vw":3.392941},{"c":3.89,"h":3.955,"l":3.495,"n":93254,"o":3.53,"t":"2025-10-23T04:00:00Z","v":132214078,"vw":3.720303},{"c":3.9,"h":4.07,"l":3.87,"n":72040,"o":3.9,"t":"2025-10-24T04:00:00Z","v":78302483,"vw":3.972101},{"c":3.86,"h":3.95,"l":3.7845,"n":52839,"o":3.92,"t":"2025-10-27T04:00:00Z","v":55257256,"vw":3.834798},{"c":3.75,"h":3.83,"l":3.725,"n":55456,"o":3.78,"t":"2025-10-28T04:00:00Z","v":53736777,"vw":3.768676},{"c":3.83,"h":3.9,"l":3.73,"n":67852,"o":3.75,"t":"2025-10-29T04:00:00Z","v":64222032,"vw":3.824983},{"c":3.91,"h":4,"l":3.72,"n":63107,"o":3.78,"t":"2025-10-30T04:00:00Z","v":59227170,"vw":3.909839},{"c":3.84,"h":3.96,"l":3.83,"n":67339,"o":3.92,"t":"2025-10-31T04:00:00Z","v":69559316,"vw":3.87639},{"c":3.96,"h":4.02,"l":3.715,"n":60689,"o":3.78,"t":"2025-11-03T05:00:00Z","v":56887502,"vw":3.906634},{"c":3.9,"h":3.915,"l":3.75,"n":51797,"o":3.81,"t":"2025-11-04T05:00:00Z","v":37095033,"vw":3.86617},{"c":3.9,"h":3.98,"l":3.86,"n":50091,"o":3.86,"t":"2025-11-05T05:00:00Z","v":41842997,"vw":3.909422},{"c":3.9,"h":3.99,"l":3.76,"n":41557,"o":3.91,"t":"2025-11-06T05:00:00Z","v":38135558,"vw":3.869459},{"c":3.98,"h":3.99,"l":3.7941,"n":42928,"o":3.89,"t":"2025-11-07T05:00:00Z","v":38766876,"vw":3.915479},{"c":4.2,"h":4.25,"l":3.97,"n":69424,"o":4.04,"t":"2025-11-10T05:00:00Z","v":55337335,"vw":4.145579},{"c":4.23,"h":4.39,"l":4.2157,"n":53868,"o":4.23,"t":"2025-11-11T05:00:00Z","v":53935720,"vw":4.30064},{"c":4.13,"h":4.215,"l":4.09,"n":44085,"o":4.18,"t":"2025-11-12T05:00:00Z","v":37931257,"vw":4.130907},{"c":4.01,"h":4.23,"l":3.98,"n":43208,"o":4.13,"t":"2025-11-13T05:00:00Z","v":41391297,"vw":4.088225},{"c":4.01,"h":4.13,"l":3.96,"n":48684,"o":4.01,"t":"2025-11-14T05:00:00Z","v":29364310,"vw":4.04395},{"c":4.08,"h":4.2,"l":3.95,"n":59950,"o":4.02,"t":"2025-11-17T05:00:00Z","v":49373407,"vw":4.110907},{"c":4.13,"h":4.2,"l":3.97,"n":50140,"o":4.03,"t":"2025-11-18T05:00:00Z","v":39681509,"vw":4.097509},{"c":4.1,"h":4.14,"l":3.98,"n":42814,"o":4.02,"t":"2025-11-19T05:00:00Z","v":29122638,"vw":4.087499},{"c":3.84,"h":4.22,"l":3.82,"n":50519,"o":4.15,"t":"2025-11-20T05:00:00Z","v":45377764,"vw":3.997605},{"c":3.89,"h":3.92,"l":3.68,"n":50797,"o":3.8,"t":"2025-11-21T05:00:00Z","v":39422324,"vw":3.815505},{"c":4.02,"h":4.07,"l":3.875,"n":48351,"o":3.91,"t":"2025-11-24T05:00:00Z","v":34240827,"vw":4.009379},{"c":4.05,"h":4.1,"l":3.9,"n":47770,"o":4.03,"t":"2025-11-25T05:00:00Z","v":37720639,"vw":4.033596},{"c":4.3,"h":4.36,"l":4.03,"n":52007,"o":4.18,"t":"2025-11-26T05:00:00Z","v":35923808,"vw":4.261476},{"c":4.41,"h":4.43,"l":4.24,"n":40291,"o":4.33,"t":"2025-11-28T05:00:00Z","v":19312455,"vw":4.384753},{"c":4.35,"h":4.49,"l":4.335,"n":43907,"o":4.38,"t":"2025-12-01T05:00:00Z","v":32911970,"vw":4.4184},{"c":4.31,"h":4.39,"l":4.215,"n":38564,"o":4.34,"t":"2025-12-02T05:00:00Z","v":27411236,"vw":4.315874},{"c":4.45,"h":4.5,"l":4.35,"n":52819,"o":4.38,"t":"2025-12-03T05:00:00Z","v":31726119,"vw":4.449308},{"c":4.43,"h":4.5,"l":4.38,"n":40007,"o":4.5,"t":"2025-12-04T05:00:00Z","v":22811832,"vw":4.448653},{"c":4.44,"h":4.55,"l":4.43,"n":37426,"o":4.45,"t":"2025-12-05T05:00:00Z","v":20598533,"vw":4.488088},{"c":4.44,"h":4.505,"l":4.37,"n":38305,"o":4.42,"t":"2025-12-08T05:00:00Z","v":18603729,"vw":4.441113},{"c":4.45,"h":4.56,"l":4.4,"n":37934,"o":4.41,"t":"2025-12-09T05:00:00Z","v":25334480,"vw":4.494699},{"c":4.3,"h":4.39,"l":4.16,"n":53564,"o":4.37,"t":"2025-12-10T05:00:00Z","v":50756287,"vw":4.292467},{"c":4.28,"h":4.38,"l":4.22,"n":42120,"o":4.25,"t":"2025-12-11T05:00:00Z","v":31128925,"vw":4.313711},{"c":4.13,"h":4.37,"l":4.13,"n":45763,"o":4.3,"t":"2025-12-12T05:00:00Z","v":33739126,"vw":4.186692},{"c":4.08,"h":4.16,"l":4.035,"n":43058,"o":4.15,"t":"2025-12-15T05:00:00Z","v":30968107,"vw":4.074627},{"c":3.84,"h":4.01,"l":3.79,"n":59885,"o":4,"t":"2025-12-16T05:00:00Z","v":44566613,"vw":3.847671},{"c":3.95,"h":3.98,"l":3.835,"n":49528,"o":3.88,"t":"2025-12-17T05:00:00Z","v":35688560,"vw":3.90797},{"c":3.92,"h":4.0099,"l":3.87,"n":46592,"o":3.99,"t":"2025-12-18T05:00:00Z","v":28585438,"vw":3.923273},{"c":3.97,"h":4.01,"l":3.93,"n":38710,"o":3.94,"t":"2025-12-19T05:00:00Z","v":42317983,"vw":3.981718},{"c":4.01,"h":4.19,"l":3.99,"n":36735,"o":4.08,"t":"2025-12-22T05:00:00Z","v":21694643,"vw":4.056758},{"c":4.03,"h":4.05,"l":3.9344,"n":36828,"o":4.02,"t":"2025-12-23T05:00:00Z","v":27081436,"vw":4.002129},{"c":4.01,"h":4.06,"l":3.99,"n":21427,"o":4.03,"t":"2025-12-24T05:00:00Z","v":14709433,"vw":4.030589},{"c":4.02,"h":4.04,"l":3.97,"n":38561,"o":4.02,"t":"2025-12-26T05:00:00Z","v":18758767,"vw":4.004322},{"c":4.07,"h":4.15,"l":4.0173,"n":45261,"o":4.02,"t":"2025-12-29T05:00:00Z","v":23293767,"vw":4.089565},{"c":4.13,"h":4.18,"l":4.09,"n":41919,"o":4.1,"t":"2025-12-30T05:00:00Z","v":24077411,"vw":4.144652},{"c":4.13,"h":4.21,"l":4.11,"n":39140,"o":4.13,"t":"2025-12-31T05:00:00Z","v":23177041,"vw":4.141448},{"c":4.24,"h":4.29,"l":4.08,"n":48680,"o":4.15,"t":"2026-01-02T05:00:00Z","v":25841106,"vw":4.235675},{"c":4.31,"h":4.43,"l":4.1,"n":71572,"o":4.43,"t":"2026-01-05T05:00:00Z","v":42623753,"vw":4.269947},{"c":4.33,"h":4.46,"l":4.295,"n":57324,"o":4.4,"t":"2026-01-06T05:00:00Z","v":30838878,"vw":4.373092},{"c":4.21,"h":4.32,"l":4.15,"n":52665,"o":4.27,"t":"2026-01-07T05:00:00Z","v":29119118,"vw":4.220241},{"c":4.27,"h":4.305,"l":4.17,"n":59296,"o":4.23,"t":"2026-01-08T05:00:00Z","v":42899525,"vw":4.242864},{"c":4.25,"h":4.36,"l":4.1646,"n":55122,"o":4.29,"t":"2026-01-09T05:00:00Z","v":27394268,"vw":4.259787},{"c":4.27,"h":4.3393,"l":4.19,"n":51697,"o":4.23,"t":"2026-01-12T05:00:00Z","v":28277697,"vw":4.273548},{"c":4.29,"h":4.4,"l":4.25,"n":67014,"o":4.34,"t":"2026-01-13T05:00:00Z","v":40793057,"vw":4.325049},{"c":4.38,"h":4.44,"l":4.3,"n":55982,"o":4.3,"t":"2026-01-14T05:00:00Z","v":36498497,"vw":4.36454},{"c":4.34,"h":4.4,"l":4.29,"n":51344,"o":4.32,"t":"2026-01-15T05:00:00Z","v":26672799,"vw":4.361774},{"c":4.23,"h":4.39,"l":4.23,"n":49230,"o":4.36,"t":"2026-01-16T05:00:00Z","v":20345207,"vw":4.293748},{"c":4.3,"h":4.31,"l":4.15,"n":53535,"o":4.15,"t":"2026-01-20T05:00:00Z","v":29862880,"vw":4.26634},{"c":4.63,"h":4.72,"l":4.35,"n":82322,"o":4.37,"t":"2026-01-21T05:00:00Z","v":49375911,"vw":4.597259},{"c":4.7,"h":4.7,"l":4.54,"n":66921,"o":4.56,"t":"2026-01-22T05:00:00Z","v":32281454,"vw":4.665301},{"c":4.83,"h":4.98,"l":4.715,"n":82406,"o":4.76,"t":"2026-01-23T05:00:00Z","v":35859869,"vw":4.886981},{"c":4.91,"h":5.01,"l":4.78,"n":73378,"o":4.93,"t":"2026-01-26T05:00:00Z","v":35958963,"vw":4.912435},{"c":4.96,"h":5.03,"l":4.9,"n":60954,"o":4.93,"t":"2026-01-27T05:00:00Z","v":35572200,"vw":4.973562},{"c":4.87,"h":5.1,"l":4.78,"n":72149,"o":5.05,"t":"2026-01-28T05:00:00Z","v":40924501,"vw":4.89775},{"c":4.92,"h":5.17,"l":4.795,"n":76004,"o":5,"t":"2026-01-29T05:00:00Z","v":40806250,"vw":4.938592},{"c":4.97,"h":5.01,"l":4.845,"n":83287,"o":4.87,"t":"2026-01-30T05:00:00Z","v":41834526,"vw":4.926233},{"c":4.82,"h":4.98,"l":4.75,"n":76838,"o":4.83,"t":"2026-02-02T05:00:00Z","v":46916532,"vw":4.877181},{"c":4.98,"h":5.01,"l":4.7901,"n":71304,"o":4.85,"t":"2026-02-03T05:00:00Z","v":35757077,"vw":4.902613},{"c":5.34,"h":5.3599,"l":4.98,"n":99638,"o":4.98,"t":"2026-02-04T05:00:00Z","v":47758424,"vw":5.216014},{"c":4.94,"h":5.19,"l":4.87,"n":86680,"o":5.1,"t":"2026-02-05T05:00:00Z","v":38949709,"vw":4.98308},{"c":5.39,"h":5.4,"l":4.96,"n":83072,"o":4.98,"t":"2026-02-06T05:00:00Z","v":39956691,"vw":5.255632},{"c":5.71,"h":5.77,"l":5.18,"n":333993,"o":5.215,"t":"2026-02-09T05:00:00Z","v":183262134,"vw":5.529023},{"c":5.44,"h":5.6,"l":5.18,"n":186782,"o":5.6,"t":"2026-02-10T05:00:00Z","v":119348978,"vw":5.323811},{"c":6,"h":6.05,"l":5.58,"n":189293,"o":5.62,"t":"2026-02-11T05:00:00Z","v":130711420,"vw":5.86993},{"c":6.03,"h":6.13,"l":5.76,"n":192897,"o":5.925,"t":"2026-02-12T05:00:00Z","v":106866294,"vw":5.939897},{"c":6.54,"h":6.5699,"l":5.86,"n":183536,"o":6.01,"t":"2026-02-13T05:00:00Z","v":98174742,"vw":6.33965},{"c":6.14,"h":6.505,"l":6.01,"n":138731,"o":6.45,"t":"2026-02-17T05:00:00Z","v":83287162,"vw":6.149718},{"c":6.22,"h":6.27,"l":6.1,"n":132395,"o":6.24,"t":"2026-02-18T05:00:00Z","v":73354127,"vw":6.182423},{"c":6.36,"h":6.39,"l":6.18,"n":127928,"o":6.28,"t":"2026-02-19T05:00:00Z","v":67266780,"vw":6.294697},{"c":6.52,"h":6.53,"l":6.11,"n":112590,"o":6.15,"t":"2026-02-20T05:00:00Z","v":53181838,"vw":6.394599},{"c":6.39,"h":6.96,"l":6.37,"n":120012,"o":6.57,"t":"2026-02-23T05:00:00Z","v":54190192,"vw":6.579861},{"c":6.54,"h":6.62,"l":6.3436,"n":78517,"o":6.46,"t":"2026-02-24T05:00:00Z","v":35985020,"vw":6.535561},{"c":6.41,"h":6.62,"l":6.32,"n":64340,"o":6.585,"t":"2026-02-25T05:00:00Z","v":24064631,"vw":6.411964},{"c":6.38,"h":6.45,"l":6.155,"n":75511,"o":6.29,"t":"2026-02-26T05:00:00Z","v":32315704,"vw":6.338453},{"c":6.48,"h":6.55,"l":6.36,"n":82625,"o":6.46,"t":"2026-02-27T05:00:00Z","v":35526715,"vw":6.460211},{"c":6.25,"h":6.7242,"l":6.15,"n":122708,"o":6.7242,"t":"2026-03-02T05:00:00Z","v":53371954,"vw":6.278899},{"c":6.11,"h":6.195,"l":5.94,"n":100319,"o":6.12,"t":"2026-03-03T05:00:00Z","v":43847268,"vw":6.093908},{"c":6.37,"h":6.44,"l":6.115,"n":85787,"o":6.15,"t":"2026-03-04T05:00:00Z","v":34083071,"vw":6.344127},{"c":6.13,"h":6.38,"l":5.95,"n":86031,"o":6.34,"t":"2026-03-05T05:00:00Z","v":37751685,"vw":6.124408},{"c":5.93,"h":6.1071,"l":5.85,"n":84050,"o":6.01,"t":"2026-03-06T05:00:00Z","v":38508922,"vw":5.969884},{"c":6.17,"h":6.23,"l":5.86,"n":100378,"o":5.94,"t":"2026-03-09T04:00:00Z","v":41091056,"vw":6.073222},{"c":6.16,"h":6.3,"l":6.07,"n":79205,"o":6.15,"t":"2026-03-10T04:00:00Z","v":36639808,"vw":6.211978},{"c":6.31,"h":6.37,"l":6.05,"n":70241,"o":6.1,"t":"2026-03-11T04:00:00Z","v":28636704,"vw":6.265571},{"c":6.28,"h":6.31,"l":6.15,"n":77179,"o":6.27,"t":"2026-03-12T04:00:00Z","v":30843230,"vw":6.251898},{"c":6.36,"h":6.47,"l":6.255,"n":85236,"o":6.28,"t":"2026-03-13T04:00:00Z","v":36541478,"vw":6.354595},{"c":6.2,"h":6.36,"l":6.14,"n":91036,"o":6.34,"t":"2026-03-16T04:00:00Z","v":33356367,"vw":6.229108},{"c":6.58,"h":6.67,"l":6.25,"n":112199,"o":6.25,"t":"2026-03-17T04:00:00Z","v":53684876,"vw":6.488999},{"c":6.25,"h":6.635,"l":6.23,"n":86804,"o":6.61,"t":"2026-03-18T04:00:00Z","v":38884340,"vw":6.381325},{"c":6.46,"h":6.665,"l":6.2,"n":81049,"o":6.21,"t":"2026-03-19T04:00:00Z","v":37448636,"vw":6.514186},{"c":6.22,"h":6.54,"l":6.19,"n":73764,"o":6.44,"t":"2026-03-20T04:00:00Z","v":36373200,"vw":6.268555},{"c":6.46,"h":6.51,"l":6.11,"n":96099,"o":6.15,"t":"2026-03-23T04:00:00Z","v":47645975,"vw":6.426678},{"c":6.63,"h":6.72,"l":6.46,"n":91580,"o":6.5,"t":"2026-03-24T04:00:00Z","v":35577008,"vw":6.630051},{"c":6.77,"h":6.85,"l":6.63,"n":106760,"o":6.67,"t":"2026-03-25T04:00:00Z","v":34625470,"vw":6.771411},{"c":6.89,"h":6.945,"l":6.71,"n":89670,"o":6.75,"t":"2026-03-26T04:00:00Z","v":31590019,"vw":6.880369},{"c":6.93,"h":7.0399,"l":6.8,"n":83061,"o":6.86,"t":"2026-03-27T04:00:00Z","v":38369865,"vw":6.95618},{"c":6.65,"h":7.14,"l":6.615,"n":88980,"o":7.07,"t":"2026-03-30T04:00:00Z","v":42145819,"vw":6.780677},{"c":6.63,"h":6.89,"l":6.49,"n":80746,"o":6.69,"t":"2026-03-31T04:00:00Z","v":36529549,"vw":6.659463},{"c":6.5,"h":6.68,"l":6.42,"n":98382,"o":6.56,"t":"2026-04-01T04:00:00Z","v":44224885,"vw":6.515923},{"c":6.59,"h":7.0199,"l":6.52,"n":97944,"o":6.74,"t":"2026-04-02T04:00:00Z","v":39485414,"vw":6.703819},{"c":6.59,"h":6.665,"l":6.49,"n":55645,"o":6.52,"t":"2026-04-06T04:00:00Z","v":21448324,"vw":6.556995},{"c":6.68,"h":6.76,"l":6.53,"n":60088,"o":6.61,"t":"2026-04-07T04:00:00Z","v":28403401,"vw":6.636723},{"c":6.7,"h":6.7,"l":6.29,"n":77575,"o":6.41,"t":"2026-04-08T04:00:00Z","v":27194108,"vw":6.575783},{"c":6.56,"h":6.82,"l":6.52,"n":56031,"o":6.68,"t":"2026-04-09T04:00:00Z","v":20597376,"vw":6.662145},{"c":6.52,"h":6.61,"l":6.48,"n":52310,"o":6.55,"t":"2026-04-10T04:00:00Z","v":21204902,"vw":6.534845},{"c":6.64,"h":6.745,"l":6.54,"n":64060,"o":6.56,"t":"2026-04-13T04:00:00Z","v":20539107,"vw":6.670139},{"c":6.17,"h":6.61,"l":6.14,"n":88591,"o":6.59,"t":"2026-04-14T04:00:00Z","v":30358280,"vw":6.295035},{"c":6.15,"h":6.27,"l":6.09,"n":70328,"o":6.16,"t":"2026-04-15T04:00:00Z","v":25004062,"vw":6.17864},{"c":6.35,"h":6.39,"l":6.16,"n":67344,"o":6.21,"t":"2026-04-16T04:00:00Z","v":21957196,"vw":6.313678},{"c":5.94,"h":6.08,"l":5.85,"n":103095,"o":6.03,"t":"2026-04-17T04:00:00Z","v":48184685,"vw":5.931373},{"c":5.89,"h":5.98,"l":5.82,"n":59370,"o":5.95,"t":"2026-04-20T04:00:00Z","v":27473504,"vw":5.895453},{"c":6.05,"h":6.05,"l":5.9,"n":66562,"o":5.905,"t":"2026-04-21T04:00:00Z","v":27866837,"vw":5.981568},{"c":6.06,"h":6.15,"l":5.96,"n":50986,"o":6.14,"t":"2026-04-22T04:00:00Z","v":22970024,"vw":6.029187},{"c":6.06,"h":6.185,"l":5.97,"n":58674,"o":6.03,"t":"2026-04-23T04:00:00Z","v":25731455,"vw":6.051379},{"c":6.11,"h":6.15,"l":5.985,"n":58611,"o":6.09,"t":"2026-04-24T04:00:00Z","v":33067645,"vw":6.09279},{"c":6.52,"h":6.58,"l":6.22,"n":101260,"o":6.22,"t":"2026-04-27T04:00:00Z","v":62199692,"vw":6.468882},{"c":6.79,"h":6.85,"l":6.46,"n":94525,"o":6.57,"t":"2026-04-28T04:00:00Z","v":57352483,"vw":6.730958},{"c":6.96,"h":6.97,"l":6.74,"n":93641,"o":6.92,"t":"2026-04-29T04:00:00Z","v":36257300,"vw":6.859679},{"c":6.82,"h":6.98,"l":6.7407,"n":89842,"o":6.9,"t":"2026-04-30T04:00:00Z","v":38486783,"vw":6.878231},{"c":6.84,"h":6.88,"l":6.58,"n":84830,"o":6.74,"t":"2026-05-01T04:00:00Z","v":31967529,"vw":6.758407},{"c":6.88,"h":6.935,"l":6.7201,"n":76303,"o":6.82,"t":"2026-05-04T04:00:00Z","v":34314755,"vw":6.84585},{"c":6.25,"h":6.69,"l":6.22,"n":158506,"o":6.324,"t":"2026-05-05T04:00:00Z","v":65009713,"vw":6.380844},{"c":6.23,"h":6.39,"l":5.95,"n":117104,"o":5.95,"t":"2026-05-06T04:00:00Z","v":46341069,"vw":6.25155},{"c":6.17,"h":6.22,"l":6,"n":85369,"o":6.16,"t":"2026-05-07T04:00:00Z","v":33872198,"vw":6.131859},{"c":6.4,"h":6.5,"l":6.165,"n":88686,"o":6.26,"t":"2026-05-08T04:00:00Z","v":31209480,"vw":6.387013},{"c":6.55,"h":6.64,"l":6.4,"n":89593,"o":6.41,"t":"2026-05-11T04:00:00Z","v":32589051,"vw":6.535821},{"c":6.54,"h":6.635,"l":6.43,"n":70799,"o":6.565,"t":"2026-05-12T04:00:00Z","v":24651558,"vw":6.530085},{"c":6.62,"h":6.67,"l":6.5,"n":71960,"o":6.6,"t":"2026-05-13T04:00:00Z","v":26458143,"vw":6.612219},{"c":6.91,"h":6.93,"l":6.6,"n":74116,"o":6.6,"t":"2026-05-14T04:00:00Z","v":28600476,"vw":6.849186},{"c":7.04,"h":7.06,"l":6.7408,"n":85395,"o":6.83,"t":"2026-05-15T04:00:00Z","v":30467716,"vw":6.938206},{"c":7.58,"h":7.64,"l":6.92,"n":132735,"o":6.99,"t":"2026-05-18T04:00:00Z","v":61589988,"vw":7.451436},{"c":7.45,"h":7.66,"l":7.33,"n":103281,"o":7.64,"t":"2026-05-19T04:00:00Z","v":37851350,"vw":7.456471},{"c":7.34,"h":7.6399,"l":7.24,"n":77986,"o":7.45,"t":"2026-05-20T04:00:00Z","v":31369417,"vw":7.355359},{"c":6.82,"h":7.5,"l":6.79,"n":82367,"o":7.46,"t":"2026-05-21T04:00:00Z","v":31758369,"vw":6.986586},{"c":6.81,"h":6.86,"l":6.65,"n":75656,"o":6.82,"t":"2026-05-22T04:00:00Z","v":31892039,"vw":6.789359},{"c":6.48,"h":6.73,"l":6.44,"n":91280,"o":6.7,"t":"2026-05-26T04:00:00Z","v":34785395,"vw":6.51344},{"c":6.18,"h":6.3,"l":6.15,"n":81944,"o":6.29,"t":"2026-05-27T04:00:00Z","v":33049566,"vw":6.21328},{"c":6.22,"h":6.26,"l":6.13,"n":76003,"o":6.22,"t":"2026-05-28T04:00:00Z","v":34221725,"vw":6.208107},{"c":6.19,"h":6.28,"l":6.15,"n":86736,"o":6.2,"t":"2026-05-29T04:00:00Z","v":26956446,"vw":6.205979},{"c":6.25,"h":6.388,"l":6.22,"n":85708,"o":6.27,"t":"2026-06-01T04:00:00Z","v":31369727,"vw":6.281765},{"c":6.25,"h":6.43,"l":6.24,"n":80453,"o":6.25,"t":"2026-06-02T04:00:00Z","v":36995928,"vw":6.350822},{"c":6.18,"h":6.3551,"l":6.045,"n":106697,"o":6.31,"t":"2026-06-03T04:00:00Z","v":36990775,"vw":6.218972},{"c":6.25,"h":6.285,"l":6.06,"n":67987,"o":6.1,"t":"2026-06-04T04:00:00Z","v":22289526,"vw":6.210967},{"c":5.95,"h":6.21,"l":5.9,"n":85947,"o":6.2,"t":"2026-06-05T04:00:00Z","v":24231887,"vw":5.983298},{"c":6.17,"h":6.22,"l":6.04,"n":77277,"o":6.04,"t":"2026-06-08T04:00:00Z","v":19388235,"vw":6.16582},{"c":5.87,"h":6.2,"l":5.81,"n":95388,"o":6.145,"t":"2026-06-09T04:00:00Z","v":24171152,"vw":5.907494},{"c":6.01,"h":6.115,"l":5.9,"n":76216,"o":5.96,"t":"2026-06-10T04:00:00Z","v":23387718,"vw":6.020683},{"c":6.03,"h":6.165,"l":5.92,"n":89235,"o":6.05,"t":"2026-06-11T04:00:00Z","v":26154597,"vw":6.038374},{"c":6.04,"h":6.115,"l":5.995,"n":66963,"o":6.06,"t":"2026-06-12T04:00:00Z","v":17980030,"vw":6.055763},{"c":5.83,"h":5.96,"l":5.8,"n":92239,"o":5.87,"t":"2026-06-15T04:00:00Z","v":33231274,"vw":5.858956},{"c":5.59,"h":5.8,"l":5.57,"n":106773,"o":5.77,"t":"2026-06-16T04:00:00Z","v":29113903,"vw":5.646962},{"c":5.58,"h":5.64,"l":5.55,"n":95710,"o":5.57,"t":"2026-06-17T04:00:00Z","v":26175697,"vw":5.595529},{"c":5.31,"h":5.565,"l":5.14,"n":160827,"o":5.55,"t":"2026-06-18T04:00:00Z","v":67158564,"vw":5.265982},{"c":5.41,"h":5.41,"l":5.23,"n":106320,"o":5.38,"t":"2026-06-22T04:00:00Z","v":30886989,"vw":5.33547},{"c":5.29,"h":5.41,"l":5.28,"n":96275,"o":5.33,"t":"2026-06-23T04:00:00Z","v":23147752,"vw":5.334666},{"c":5.04,"h":5.2,"l":5.02,"n":118614,"o":5.2,"t":"2026-06-24T04:00:00Z","v":42327608,"vw":5.0688},{"c":5.21,"h":5.22,"l":4.99,"n":143104,"o":5.05,"t":"2026-06-25T04:00:00Z","v":31916129,"vw":5.129221},{"c":5.11,"h":5.218,"l":5.04,"n":120242,"o":5.15,"t":"2026-06-26T04:00:00Z","v":48993324,"vw":5.116443},{"c":5.04,"h":5.19,"l":5.015,"n":100555,"o":5.12,"t":"2026-06-29T04:00:00Z","v":36439932,"vw":5.083661},{"c":4.89,"h":5.175,"l":4.88,"n":123278,"o":5.06,"t":"2026-06-30T04:00:00Z","v":61601985,"vw":4.986191},{"c":4.87,"h":5,"l":4.8,"n":118385,"o":4.87,"t":"2026-07-01T04:00:00Z","v":59981645,"vw":4.887692},{"c":5.06,"h":5.11,"l":4.93,"n":97443,"o":4.95,"t":"2026-07-02T04:00:00Z","v":26532105,"vw":5.05996},{"c":4.93,"h":5.14,"l":4.93,"n":77621,"o":5.01,"t":"2026-07-06T04:00:00Z","v":22015691,"vw":5.01915},{"c":5.02,"h":5.12,"l":4.91,"n":106688,"o":5.01,"t":"2026-07-07T04:00:00Z","v":34136221,"vw":5.003481},{"c":5.23,"h":5.2884,"l":5.11,"n":106649,"o":5.17,"t":"2026-07-08T04:00:00Z","v":42580732,"vw":5.199713},{"c":5.14,"h":5.18,"l":5.05,"n":83049,"o":5.16,"t":"2026-07-09T04:00:00Z","v":35208978,"vw":5.111473},{"c":5.2,"h":5.25,"l":5.12,"n":71139,"o":5.18,"t":"2026-07-10T04:00:00Z","v":46082016,"vw":5.163941},{"c":5.37,"h":5.4399,"l":5.185,"n":94714,"o":5.29,"t":"2026-07-13T04:00:00Z","v":50931516,"vw":5.331387},{"c":5.31,"h":5.5101,"l":5.25,"n":79373,"o":5.465,"t":"2026-07-14T04:00:00Z","v":37610449,"vw":5.304087},{"c":5.2,"h":5.37,"l":5.1045,"n":80130,"o":5.36,"t":"2026-07-15T04:00:00Z","v":30234950,"vw":5.194228},{"c":5.12,"h":5.215,"l":5.1,"n":72529,"o":5.19,"t":"2026-07-16T04:00:00Z","v":31539932,"vw":5.143744},{"c":5.14,"h":5.18,"l":5.06,"n":62686,"o":5.18,"t":"2026-07-17T04:00:00Z","v":36094162,"vw":5.120966},{"c":5.02,"h":5.23,"l":5,"n":56613,"o":5.09,"t":"2026-07-20T04:00:00Z","v":26665287,"vw":5.115239},{"c":5.24,"h":5.26,"l":4.98,"n":74912,"o":5.075,"t":"2026-07-21T04:00:00Z","v":40662112,"vw":5.177962},{"c":5.3,"h":5.38,"l":5.25,"n":59661,"o":5.35,"t":"2026-07-22T04:00:00Z","v":42523255,"vw":5.305363},{"c":5.32,"h":5.42,"l":5.301,"n":75578,"o":5.38,"t":"2026-07-23T04:00:00Z","v":45767555,"vw":5.351334},{"c":5.35,"h":5.42,"l":5.305,"n":70099,"o":5.34,"t":"2026-07-24T04:00:00Z","v":49402477,"vw":5.354296},{"c":5.28,"h":5.42,"l":5.21,"n":77656,"o":5.24,"t":"2026-07-27T04:00:00Z","v":60452974,"vw":5.284048},{"c":4.99,"h":5.24,"l":4.98,"n":70028,"o":5.21,"t":"2026-07-28T04:00:00Z","v":46405637,"vw":5.083153},{"c":4.95,"h":5.14,"l":4.88,"n":80093,"o":5.09,"t":"2026-07-29T04:00:00Z","v":51009007,"vw":4.936866},{"c":5.08,"h":5.09,"l":4.91,"n":72153,"o":5,"t":"2026-07-30T04:00:00Z","v":53478494,"vw":4.997081},{"c":5.32,"h":5.34,"l":5.09,"n":86469,"o":5.14,"t":"2026-07-31T04:00:00Z","v":62789331,"vw":5.260382},{"c":5.15,"h":5.25,"l":5.09,"n":79414,"o":5.19,"t":"2026-08-03T04:00:00Z","v":28463586,"vw":5.167373},{"c":5.22,"h":5.29,"l":5.045,"n":72549,"o":5.05,"t":"2026-08-04T04:00:00Z","v":37389213,"vw":5.217758},{"c":5.14,"h":5.29,"l":5.08,"n":67354,"o":5.255,"t":"2026-08-05T04:00:00Z","v":28698896,"vw":5.153485},{"c":5.16,"h":5.49,"l":5.15,"n":104457,"o":5.44,"t":"2026-08-06T04:00:00Z","v":47804267,"vw":5.269144},{"c":5.26,"h":5.41,"l":5.13,"n":78435,"o":5.15,"t":"2026-08-07T04:00:00Z","v":29942343,"vw":5.295783},{"c":5.72,"h":5.76,"l":5.36,"n":112309,"o":5.36,"t":"2026-08-10T04:00:00Z","v":59394080,"vw":5.671562},{"c":5.81,"h":5.88,"l":5.65,"n":112798,"o":5.68,"t":"2026-08-11T04:00:00Z","v":56584064,"vw":5.816647},{"c":5.7,"h":5.79,"l":5.65,"n":90358,"o":5.75,"t":"2026-08-12T04:00:00Z","v":45090676,"vw":5.710741},{"c":5.72,"h":5.78,"l":5.57,"n":105870,"o":5.65,"t":"2026-08-13T04:00:00Z","v":60861966,"vw":5.718379},{"c":5.76,"h":5.975,"l":5.75,"n":82624,"o":5.76,"t":"2026-08-14T04:00:00Z","v":46801615,"vw":5.826247},{"c":5.87,"h":5.87,"l":5.72,"n":58977,"o":5.8,"t":"2026-08-17T04:00:00Z","v":45502938,"vw":5.79415},{"c":5.82,"h":5.99,"l":5.79,"n":59393,"o":5.95,"t":"2026-08-18T04:00:00Z","v":39177140,"vw":5.851083},{"c":5.84,"h":5.95,"l":5.825,"n":59171,"o":5.9,"t":"2026-08-19T04:00:00Z","v":42252821,"vw":5.87882},{"c":6.01,"h":6.06,"l":5.93,"n":69711,"o":5.99,"t":"2026-08-20T04:00:00Z","v":36229083,"vw":5.997842},{"c":5.92,"h":6.14,"l":5.905,"n":62702,"o":6.05,"t":"2026-08-21T04:00:00Z","v":29504484,"vw":5.962712},{"c":5.77,"h":5.85,"l":5.655,"n":52334,"o":5.82,"t":"2026-08-24T04:00:00Z","v":37009745,"vw":5.73837},{"c":5.75,"h":5.81,"l":5.66,"n":49269,"o":5.66,"t":"2026-08-25T04:00:00Z","v":30006046,"vw":5.752191},{"c":5.6,"h":5.74,"l":5.58,"n":50480,"o":5.68,"t":"2026-08-26T04:00:00Z","v":23529822,"vw":5.625084},{"c":5.74,"h":5.82,"l":5.57,"n":68140,"o":5.63,"t":"2026-08-27T04:00:00Z","v":44216988,"vw":5.709073},{"c":5.8,"h":5.86,"l":5.675,"n":56097,"o":5.735,"t":"2026-08-28T04:00:00Z","v":34881571,"vw":5.800143},{"c":5.81,"h":5.98,"l":5.75,"n":47379,"o":5.95,"t":"2026-08-31T04:00:00Z","v":27523095,"vw":5.827875},{"c":5.92,"h":5.99,"l":5.8,"n":63920,"o":5.9,"t":"2026-09-01T04:00:00Z","v":37068474,"vw":5.927872},{"c":6.22,"h":6.27,"l":5.79,"n":83171,"o":5.86,"t":"2026-09-02T04:00:00Z","v":53334837,"vw":6.125483},{"c":6.02,"h":6.272,"l":6.01,"n":63478,"o":6.272,"t":"2026-09-03T04:00:00Z","v":43493014,"vw":6.132235},{"c":5.85,"h":5.96,"l":5.77,"n":79602,"o":5.96,"t":"2026-09-04T04:00:00Z","v":40652289,"vw":5.826779},{"c":5.76,"h":6.02,"l":5.76,"n":63988,"o":5.92,"t":"2026-09-08T04:00:00Z","v":44089386,"vw":5.861872},{"c":5.71,"h":5.93,"l":5.69,"n":78478,"o":5.845,"t":"2026-09-09T04:00:00Z","v":45760945,"vw":5.775616},{"c":5.77,"h":5.855,"l":5.66,"n":77487,"o":5.84,"t":"2026-09-10T04:00:00Z","v":45578265,"vw":5.758457},{"c":5.67,"h":5.83,"l":5.59,"n":68474,"o":5.77,"t":"2026-09-11T04:00:00Z","v":34554287,"vw":5.681608},{"c":5.45,"h":5.72,"l":5.4402,"n":80696,"o":5.72,"t":"2026-09-14T04:00:00Z","v":43443101,"vw":5.493074},{"c":5.94,"h":5.95,"l":5.51,"n":125532,"o":5.51,"t":"2026-09-15T04:00:00Z","v":68814808,"vw":5.832509},{"c":5.54,"h":5.95,"l":5.47,"n":89751,"o":5.87,"t":"2026-09-16T04:00:00Z","v":58123828,"vw":5.627065},{"c":5.66,"h":5.7,"l":5.545,"n":68843,"o":5.58,"t":"2026-09-17T04:00:00Z","v":41080020,"vw":5.626361},{"c":5.64,"h":5.75,"l":5.62,"n":57057,"o":5.705,"t":"2026-09-18T04:00:00Z","v":41082269,"vw":5.651504},{"c":5.45,"h":5.63,"l":5.42,"n":75405,"o":5.62,"t":"2026-09-21T04:00:00Z","v":41371820,"vw":5.482432},{"c":5.49,"h":5.53,"l":5.35,"n":70471,"o":5.36,"t":"2026-09-22T04:00:00Z","v":61267338,"vw":5.471899},{"c":5.47,"h":5.57,"l":5.45,"n":53207,"o":5.53,"t":"2026-09-23T04:00:00Z","v":34228813,"vw":5.507753},{"c":5.43,"h":5.58,"l":5.42,"n":60657,"o":5.52,"t":"2026-09-24T04:00:00Z","v":42465011,"vw":5.497847},{"c":5.38,"h":5.44,"l":5.29,"n":50776,"o":5.38,"t":"2026-09-25T04:00:00Z","v":37167896,"vw":5.362043},{"c":5.28,"h":5.45,"l":5.28,"n":54510,"o":5.41,"t":"2026-09-28T04:00:00Z","v":53608140,"vw":5.320511},{"c":5.21,"h":5.29,"l":5.135,"n":49737,"o":5.17,"t":"2026-09-29T04:00:00Z","v":40446014,"vw":5.226629},{"c":5.24,"h":5.34,"l":5.22,"n":46678,"o":5.28,"t":"2026-09-30T04:00:00Z","v":26660323,"vw":5.283952},{"c":5.24,"h":5.29,"l":5.115,"n":60983,"o":5.26,"t":"2026-10-01T04:00:00Z","v":56018245,"vw":5.220818},{"c":5.17,"h":5.22,"l":5.12,"n":51293,"o":5.19,"t":"2026-10-02T04:00:00Z","v":28691889,"vw":5.160598},{"c":5.51,"h":5.61,"l":5.225,"n":65083,"o":5.27,"t":"2026-10-05T04:00:00Z","v":49065699,"vw":5.495816},{"c":5.4,"h":5.5,"l":5.324,"n":53139,"o":5.45,"t":"2026-10-06T04:00:00Z","v":26914931,"vw":5.426326},{"c":5.39,"h":5.5,"l":5.32,"n":50091,"o":5.42,"t":"2026-10-07T04:00:00Z","v":19183192,"vw":5.383542},{"c":5.54,"h":5.61,"l":5.46,"n":47538,"o":5.5,"t":"2026-10-08T04:00:00Z","v":30570637,"vw":5.550597},{"c":5.51,"h":5.605,"l":5.51,"n":35699,"o":5.54,"t":"2026-10-09T04:00:00Z","v":15816069,"vw":5.547678},{"c":5.6,"h":5.7,"l":5.5,"n":48611,"o":5.62,"t":"2026-10-12T04:00:00Z","v":36135034,"vw":5.591089},{"c":5.65,"h":5.78,"l":5.63,"n":59172,"o":5.64,"t":"2026-10-13T04:00:00Z","v":37569578,"vw":5.669516},{"c":5.58,"h":5.82,"l":5.57,"n":83965,"o":5.78,"t":"2026-10-14T04:00:00Z","v":57926157,"vw":5.657828},{"c":5.51,"h":5.61,"l":5.42,"n":84339,"o":5.61,"t":"2026-10-15T04:00:00Z","v":44314051,"vw":5.501054},{"c":5.62,"h":5.73,"l":5.541,"n":79557,"o":5.59,"t":"2026-10-16T04:00:00Z","v":51100136,"vw":5.632767},{"c":5.89,"h":5.98,"l":5.69,"n":84352,"o":5.72,"t":"2026-10-19T04:00:00Z","v":56418804,"vw":5.85283},{"c":5.82,"h":6.03,"l":5.74,"n":66947,"o":5.955,"t":"2026-10-20T04:00:00Z","v":50482558,"vw":5.823209},{"c":5.925,"h":6,"l":5.79,"n":34005,"o":5.83,"t":"2026-10-21T04:00:00Z","v":18012839,"vw":5.918751}],"volatilityBars":[{"c":5.7,"h":5.7,"l":5.7,"n":11,"o":5.7,"t":"2026-10-14T08:00:00Z","v":407,"vw":5.7},{"c":5.71,"h":5.71,"l":5.6548,"n":2,"o":5.6548,"t":"2026-10-14T08:45:00Z","v":1210,"vw":5.70042},{"c":5.7,"h":5.7,"l":5.69,"n":3,"o":5.69,"t":"2026-10-14T09:00:00Z","v":201,"vw":5.695},{"c":5.7,"h":5.7,"l":5.7,"n":9,"o":5.7,"t":"2026-10-14T09:15:00Z","v":2210,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-14T09:30:00Z","v":700,"vw":5.7},{"c":5.68,"h":5.7,"l":5.65,"n":18,"o":5.69,"t":"2026-10-14T09:45:00Z","v":1914,"vw":5.68669},{"c":5.7,"h":5.7,"l":5.67,"n":2,"o":5.67,"t":"2026-10-14T10:00:00Z","v":1382,"vw":5.680854},{"c":5.69,"h":5.69,"l":5.6889,"n":9,"o":5.6889,"t":"2026-10-14T10:15:00Z","v":2997,"vw":5.689934},{"c":5.7,"h":5.7,"l":5.68,"n":12,"o":5.68,"t":"2026-10-14T10:30:00Z","v":13645,"vw":5.695777},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-14T10:45:00Z","v":1500,"vw":5.7},{"c":5.72,"h":5.73,"l":5.68,"n":48,"o":5.68,"t":"2026-10-14T11:00:00Z","v":13108,"vw":5.712456},{"c":5.71,"h":5.7178,"l":5.68,"n":16,"o":5.68,"t":"2026-10-14T11:15:00Z","v":684421,"vw":5.680254},{"c":5.75,"h":5.75,"l":5.68,"n":28,"o":5.68,"t":"2026-10-14T11:30:00Z","v":87328,"vw":5.68313},{"c":5.79,"h":5.79,"l":5.74,"n":81,"o":5.75,"t":"2026-10-14T11:45:00Z","v":786624,"vw":5.769866},{"c":5.8,"h":5.81,"l":5.78,"n":85,"o":5.79,"t":"2026-10-14T12:00:00Z","v":403865,"vw":5.79985},{"c":5.8138,"h":5.82,"l":5.78,"n":73,"o":5.79,"t":"2026-10-14T12:15:00Z","v":30136,"vw":5.805802},{"c":5.8,"h":5.82,"l":5.78,"n":45,"o":5.82,"t":"2026-10-14T12:30:00Z","v":63761,"vw":5.784918},{"c":5.7821,"h":5.8,"l":5.78,"n":26,"o":5.8,"t":"2026-10-14T12:45:00Z","v":31813,"vw":5.790375},{"c":5.8,"h":5.82,"l":5.78,"n":168,"o":5.79,"t":"2026-10-14T13:00:00Z","v":49880,"vw":5.798217},{"c":5.8,"h":5.83,"l":5.79,"n":361,"o":5.81,"t":"2026-10-14T13:15:00Z","v":60355,"vw":5.806431},{"c":5.67,"h":5.82,"l":5.62,"n":6890,"o":5.78,"t":"2026-10-14T13:30:00Z","v":4703294,"vw":5.720945},{"c":5.6994,"h":5.735,"l":5.6525,"n":3879,"o":5.665,"t":"2026-10-14T13:45:00Z","v":2090097,"vw":5.696737},{"c":5.735,"h":5.75,"l":5.66,"n":3397,"o":5.695,"t":"2026-10-14T14:00:00Z","v":1299338,"vw":5.700388},{"c":5.7142,"h":5.77,"l":5.7,"n":3443,"o":5.7306,"t":"2026-10-14T14:15:00Z","v":1781102,"vw":5.736762},{"c":5.7,"h":5.755,"l":5.7,"n":4392,"o":5.7148,"t":"2026-10-14T14:30:00Z","v":2213658,"vw":5.730178},{"c":5.7,"h":5.73,"l":5.69,"n":2901,"o":5.7,"t":"2026-10-14T14:45:00Z","v":1493864,"vw":5.710212},{"c":5.71,"h":5.73,"l":5.69,"n":2588,"o":5.69,"t":"2026-10-14T15:00:00Z","v":1387111,"vw":5.714866},{"c":5.665,"h":5.72,"l":5.66,"n":2960,"o":5.72,"t":"2026-10-14T15:15:00Z","v":1736452,"vw":5.692155},{"c":5.635,"h":5.6799,"l":5.62,"n":2759,"o":5.665,"t":"2026-10-14T15:30:00Z","v":3111690,"vw":5.64701},{"c":5.6762,"h":5.69,"l":5.63,"n":2823,"o":5.635,"t":"2026-10-14T15:45:00Z","v":1219671,"vw":5.659607},{"c":5.63,"h":5.68,"l":5.63,"n":2673,"o":5.675,"t":"2026-10-14T16:00:00Z","v":1430482,"vw":5.649123},{"c":5.66,"h":5.67,"l":5.63,"n":2251,"o":5.635,"t":"2026-10-14T16:15:00Z","v":939366,"vw":5.651653},{"c":5.675,"h":5.71,"l":5.65,"n":2909,"o":5.65,"t":"2026-10-14T16:30:00Z","v":2006113,"vw":5.67974},{"c":5.68,"h":5.68,"l":5.655,"n":1938,"o":5.6701,"t":"2026-10-14T16:45:00Z","v":857268,"vw":5.669097},{"c":5.675,"h":5.69,"l":5.66,"n":2283,"o":5.678,"t":"2026-10-14T17:00:00Z","v":1331117,"vw":5.673983},{"c":5.69,"h":5.6999,"l":5.66,"n":2248,"o":5.675,"t":"2026-10-14T17:15:00Z","v":1162342,"vw":5.676571},{"c":5.675,"h":5.7,"l":5.67,"n":2391,"o":5.685,"t":"2026-10-14T17:30:00Z","v":895658,"vw":5.688016},{"c":5.64,"h":5.69,"l":5.63,"n":2375,"o":5.675,"t":"2026-10-14T17:45:00Z","v":1260890,"vw":5.659775},{"c":5.64,"h":5.65,"l":5.61,"n":2222,"o":5.635,"t":"2026-10-14T18:00:00Z","v":1197420,"vw":5.627646},{"c":5.62,"h":5.6485,"l":5.61,"n":2407,"o":5.63,"t":"2026-10-14T18:15:00Z","v":999095,"vw":5.630494},{"c":5.62,"h":5.64,"l":5.605,"n":2647,"o":5.618,"t":"2026-10-14T18:30:00Z","v":1776111,"vw":5.621618},{"c":5.615,"h":5.62,"l":5.6,"n":1639,"o":5.61,"t":"2026-10-14T18:45:00Z","v":424906,"vw":5.608372},{"c":5.585,"h":5.615,"l":5.57,"n":2044,"o":5.61,"t":"2026-10-14T19:00:00Z","v":1074986,"vw":5.593672},{"c":5.5801,"h":5.61,"l":5.57,"n":2892,"o":5.58,"t":"2026-10-14T19:15:00Z","v":1351769,"vw":5.587834},{"c":5.6001,"h":5.62,"l":5.57,"n":4522,"o":5.585,"t":"2026-10-14T19:30:00Z","v":3458855,"vw":5.595156},{"c":5.59,"h":5.605,"l":5.57,"n":9079,"o":5.605,"t":"2026-10-14T19:45:00Z","v":4407248,"vw":5.583272},{"c":5.61,"h":5.61,"l":5.572,"n":62,"o":5.58,"t":"2026-10-14T20:00:00Z","v":7453697,"vw":5.580045},{"c":5.5741,"h":5.6199,"l":5.5741,"n":6,"o":5.6199,"t":"2026-10-14T20:15:00Z","v":7196,"vw":5.609381},{"c":5.61,"h":5.61,"l":5.6,"n":10,"o":5.6,"t":"2026-10-14T20:30:00Z","v":8000,"vw":5.609647},{"c":5.59,"h":5.62,"l":5.59,"n":17,"o":5.6076,"t":"2026-10-14T20:45:00Z","v":55456,"vw":5.613764},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-14T21:00:00Z","v":140,"vw":5.61},{"c":5.6,"h":5.6,"l":5.59,"n":78,"o":5.59,"t":"2026-10-14T21:15:00Z","v":2080,"vw":5.595878},{"c":5.6174,"h":5.6174,"l":5.59,"n":6,"o":5.59,"t":"2026-10-14T21:45:00Z","v":14675,"vw":5.590712},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T22:00:00Z","v":104,"vw":5.6},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-14T22:15:00Z","v":120,"vw":5.59},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T22:45:00Z","v":750,"vw":5.6},{"c":5.59,"h":5.6,"l":5.59,"n":8,"o":5.6,"t":"2026-10-14T23:00:00Z","v":1364,"vw":5.597389},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T23:30:00Z","v":200,"vw":5.6},{"c":5.62,"h":5.62,"l":5.57,"n":54,"o":5.59,"t":"2026-10-15T08:00:00Z","v":6072,"vw":5.589825},{"c":5.62,"h":5.62,"l":5.6,"n":9,"o":5.619,"t":"2026-10-15T08:30:00Z","v":5710,"vw":5.619174},{"c":5.6003,"h":5.61,"l":5.6003,"n":5,"o":5.61,"t":"2026-10-15T08:45:00Z","v":399,"vw":5.60735},{"c":5.6,"h":5.61,"l":5.6,"n":2,"o":5.61,"t":"2026-10-15T09:00:00Z","v":1250,"vw":5.604},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T09:30:00Z","v":269,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T09:45:00Z","v":200,"vw":5.61},{"c":5.6079,"h":5.6079,"l":5.6079,"n":1,"o":5.6079,"t":"2026-10-15T10:00:00Z","v":100,"vw":5.6079},{"c":5.6095,"h":5.6095,"l":5.6095,"n":1,"o":5.6095,"t":"2026-10-15T10:15:00Z","v":647,"vw":5.6095},{"c":5.6085,"h":5.6085,"l":5.605,"n":4,"o":5.605,"t":"2026-10-15T11:00:00Z","v":1122,"vw":5.608182},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-15T11:15:00Z","v":111,"vw":5.6},{"c":5.6,"h":5.6079,"l":5.6,"n":5,"o":5.6,"t":"2026-10-15T11:30:00Z","v":1210,"vw":5.600658},{"c":5.58,"h":5.61,"l":5.58,"n":21,"o":5.61,"t":"2026-10-15T11:45:00Z","v":6631,"vw":5.599442},{"c":5.6,"h":5.61,"l":5.6,"n":2,"o":5.61,"t":"2026-10-15T12:00:00Z","v":1250,"vw":5.6088},{"c":5.58,"h":5.58,"l":5.57,"n":19,"o":5.58,"t":"2026-10-15T12:30:00Z","v":1639,"vw":5.577996},{"c":5.5795,"h":5.58,"l":5.57,"n":7,"o":5.58,"t":"2026-10-15T12:45:00Z","v":6051,"vw":5.572912},{"c":5.59,"h":5.59,"l":5.58,"n":5,"o":5.58,"t":"2026-10-15T13:00:00Z","v":752,"vw":5.586667},{"c":5.62,"h":5.63,"l":5.57,"n":108,"o":5.58,"t":"2026-10-15T13:15:00Z","v":27972,"vw":5.591255},{"c":5.5001,"h":5.61,"l":5.42,"n":3842,"o":5.61,"t":"2026-10-15T13:30:00Z","v":2647215,"vw":5.508095},{"c":5.48,"h":5.51,"l":5.43,"n":4290,"o":5.505,"t":"2026-10-15T13:45:00Z","v":2501604,"vw":5.458663},{"c":5.49,"h":5.52,"l":5.445,"n":4690,"o":5.475,"t":"2026-10-15T14:00:00Z","v":2313386,"vw":5.474135},{"c":5.505,"h":5.51,"l":5.47,"n":3042,"o":5.49,"t":"2026-10-15T14:15:00Z","v":1300792,"vw":5.490039},{"c":5.5,"h":5.54,"l":5.49,"n":3782,"o":5.51,"t":"2026-10-15T14:30:00Z","v":1742534,"vw":5.516311},{"c":5.525,"h":5.53,"l":5.49,"n":2682,"o":5.5,"t":"2026-10-15T14:45:00Z","v":1313988,"vw":5.51218},{"c":5.4801,"h":5.53,"l":5.48,"n":3345,"o":5.525,"t":"2026-10-15T15:00:00Z","v":1807886,"vw":5.508327},{"c":5.485,"h":5.51,"l":5.48,"n":3249,"o":5.48,"t":"2026-10-15T15:15:00Z","v":1400334,"vw":5.490427},{"c":5.47,"h":5.5,"l":5.46,"n":2950,"o":5.485,"t":"2026-10-15T15:30:00Z","v":1642154,"vw":5.477957},{"c":5.4894,"h":5.5,"l":5.45,"n":3243,"o":5.4739,"t":"2026-10-15T15:45:00Z","v":1762267,"vw":5.475644},{"c":5.505,"h":5.51,"l":5.48,"n":2291,"o":5.49,"t":"2026-10-15T16:00:00Z","v":914175,"vw":5.489819},{"c":5.48,"h":5.51,"l":5.48,"n":2960,"o":5.505,"t":"2026-10-15T16:15:00Z","v":1134178,"vw":5.490728},{"c":5.48,"h":5.51,"l":5.47,"n":2754,"o":5.485,"t":"2026-10-15T16:30:00Z","v":1628090,"vw":5.492075},{"c":5.48,"h":5.49,"l":5.47,"n":2107,"o":5.475,"t":"2026-10-15T16:45:00Z","v":705522,"vw":5.478142},{"c":5.5101,"h":5.52,"l":5.47,"n":3366,"o":5.48,"t":"2026-10-15T17:00:00Z","v":1601586,"vw":5.496701},{"c":5.53,"h":5.54,"l":5.51,"n":2130,"o":5.515,"t":"2026-10-15T17:15:00Z","v":934968,"vw":5.524372},{"c":5.5476,"h":5.56,"l":5.52,"n":2722,"o":5.53,"t":"2026-10-15T17:30:00Z","v":1392744,"vw":5.536152},{"c":5.52,"h":5.55,"l":5.51,"n":2352,"o":5.55,"t":"2026-10-15T17:45:00Z","v":844183,"vw":5.524599},{"c":5.5212,"h":5.54,"l":5.51,"n":3096,"o":5.525,"t":"2026-10-15T18:00:00Z","v":1707616,"vw":5.527514},{"c":5.525,"h":5.53,"l":5.51,"n":2791,"o":5.5201,"t":"2026-10-15T18:15:00Z","v":1314617,"vw":5.520843},{"c":5.525,"h":5.53,"l":5.51,"n":2658,"o":5.525,"t":"2026-10-15T18:30:00Z","v":972798,"vw":5.520519},{"c":5.52,"h":5.53,"l":5.5,"n":2822,"o":5.525,"t":"2026-10-15T18:45:00Z","v":1115196,"vw":5.51536},{"c":5.515,"h":5.53,"l":5.5,"n":3135,"o":5.515,"t":"2026-10-15T19:00:00Z","v":1276597,"vw":5.512226},{"c":5.5,"h":5.52,"l":5.5,"n":2691,"o":5.52,"t":"2026-10-15T19:15:00Z","v":877948,"vw":5.5098},{"c":5.505,"h":5.51,"l":5.49,"n":3477,"o":5.502,"t":"2026-10-15T19:30:00Z","v":1102869,"vw":5.501467},{"c":5.52,"h":5.53,"l":5.5,"n":7312,"o":5.505,"t":"2026-10-15T19:45:00Z","v":2589002,"vw":5.515143},{"c":5.51,"h":5.51,"l":5.51,"n":44,"o":5.51,"t":"2026-10-15T20:00:00Z","v":2108089,"vw":5.51},{"c":5.54,"h":5.54,"l":5.53,"n":9,"o":5.53,"t":"2026-10-15T20:15:00Z","v":3126,"vw":5.535822},{"c":5.55,"h":5.55,"l":5.5,"n":14,"o":5.55,"t":"2026-10-15T20:30:00Z","v":12108,"vw":5.52816},{"c":5.5423,"h":5.5423,"l":5.5028,"n":3,"o":5.5028,"t":"2026-10-15T20:45:00Z","v":2020,"vw":5.506391},{"c":5.52,"h":5.54,"l":5.5031,"n":4,"o":5.5031,"t":"2026-10-15T21:00:00Z","v":1095,"vw":5.515468},{"c":5.5272,"h":5.5272,"l":5.52,"n":3,"o":5.52,"t":"2026-10-15T21:30:00Z","v":396,"vw":5.5236},{"c":5.53,"h":5.5561,"l":5.53,"n":11,"o":5.5561,"t":"2026-10-15T21:45:00Z","v":2754,"vw":5.54208},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-15T22:00:00Z","v":450,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-15T22:15:00Z","v":1601,"vw":5.54},{"c":5.5484,"h":5.5484,"l":5.5484,"n":3,"o":5.5484,"t":"2026-10-15T22:45:00Z","v":902,"vw":5.5484},{"c":5.5101,"h":5.5101,"l":5.5101,"n":1,"o":5.5101,"t":"2026-10-15T23:15:00Z","v":2497,"vw":5.5101},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-15T23:30:00Z","v":800,"vw":5.54},{"c":5.5383,"h":5.5383,"l":5.5383,"n":1,"o":5.5383,"t":"2026-10-15T23:45:00Z","v":200,"vw":5.5383},{"c":5.54,"h":5.54,"l":5.54,"n":22,"o":5.54,"t":"2026-10-16T08:00:00Z","v":2608,"vw":5.54},{"c":5.56,"h":5.56,"l":5.55,"n":3,"o":5.55,"t":"2026-10-16T08:45:00Z","v":350,"vw":5.554314},{"c":5.59,"h":5.59,"l":5.56,"n":6,"o":5.56,"t":"2026-10-16T09:15:00Z","v":750,"vw":5.580674},{"c":5.59,"h":5.59,"l":5.59,"n":5,"o":5.59,"t":"2026-10-16T10:00:00Z","v":2682,"vw":5.59},{"c":5.5989,"h":5.5989,"l":5.5989,"n":2,"o":5.5989,"t":"2026-10-16T10:15:00Z","v":118,"vw":5.5989},{"c":5.61,"h":5.61,"l":5.6,"n":5,"o":5.6,"t":"2026-10-16T10:45:00Z","v":752,"vw":5.607153},{"c":5.59,"h":5.6,"l":5.58,"n":7,"o":5.58,"t":"2026-10-16T11:00:00Z","v":754,"vw":5.590715},{"c":5.61,"h":5.61,"l":5.61,"n":3,"o":5.61,"t":"2026-10-16T11:15:00Z","v":440,"vw":5.61},{"c":5.5911,"h":5.62,"l":5.5911,"n":17,"o":5.62,"t":"2026-10-16T11:30:00Z","v":1868,"vw":5.609094},{"c":5.62,"h":5.62,"l":5.59,"n":23,"o":5.59,"t":"2026-10-16T11:45:00Z","v":1674,"vw":5.606364},{"c":5.62,"h":5.62,"l":5.61,"n":57,"o":5.615,"t":"2026-10-16T12:00:00Z","v":5390,"vw":5.619475},{"c":5.6,"h":5.62,"l":5.6,"n":13,"o":5.61,"t":"2026-10-16T12:15:00Z","v":3289,"vw":5.604832},{"c":5.605,"h":5.61,"l":5.6,"n":24,"o":5.6,"t":"2026-10-16T12:30:00Z","v":3740,"vw":5.601093},{"c":5.61,"h":5.61,"l":5.6015,"n":12,"o":5.6015,"t":"2026-10-16T12:45:00Z","v":13738,"vw":5.604714},{"c":5.5901,"h":5.61,"l":5.59,"n":11,"o":5.6079,"t":"2026-10-16T13:00:00Z","v":31046,"vw":5.590439},{"c":5.57,"h":5.6,"l":5.57,"n":46,"o":5.6,"t":"2026-10-16T13:15:00Z","v":15378,"vw":5.587716},{"c":5.67,"h":5.73,"l":5.541,"n":6853,"o":5.59,"t":"2026-10-16T13:30:00Z","v":4806645,"vw":5.637417},{"c":5.625,"h":5.69,"l":5.62,"n":2945,"o":5.675,"t":"2026-10-16T13:45:00Z","v":2045928,"vw":5.652887},{"c":5.595,"h":5.655,"l":5.58,"n":2481,"o":5.63,"t":"2026-10-16T14:00:00Z","v":1173673,"vw":5.619309},{"c":5.635,"h":5.64,"l":5.58,"n":2344,"o":5.5938,"t":"2026-10-16T14:15:00Z","v":1057966,"vw":5.606091},{"c":5.645,"h":5.655,"l":5.62,"n":2796,"o":5.6362,"t":"2026-10-16T14:30:00Z","v":1411668,"vw":5.637269},{"c":5.665,"h":5.67,"l":5.64,"n":2200,"o":5.65,"t":"2026-10-16T14:45:00Z","v":747351,"vw":5.660018},{"c":5.615,"h":5.67,"l":5.61,"n":2508,"o":5.665,"t":"2026-10-16T15:00:00Z","v":830675,"vw":5.636569},{"c":5.615,"h":5.63,"l":5.605,"n":1939,"o":5.615,"t":"2026-10-16T15:15:00Z","v":752236,"vw":5.619078},{"c":5.605,"h":5.63,"l":5.6,"n":2209,"o":5.615,"t":"2026-10-16T15:30:00Z","v":1131564,"vw":5.613486},{"c":5.605,"h":5.62,"l":5.59,"n":1919,"o":5.61,"t":"2026-10-16T15:45:00Z","v":929288,"vw":5.605927},{"c":5.615,"h":5.62,"l":5.595,"n":1985,"o":5.6,"t":"2026-10-16T16:00:00Z","v":967343,"vw":5.605601},{"c":5.635,"h":5.64,"l":5.61,"n":1890,"o":5.62,"t":"2026-10-16T16:15:00Z","v":981089,"vw":5.626237},{"c":5.6199,"h":5.64,"l":5.61,"n":1790,"o":5.6382,"t":"2026-10-16T16:30:00Z","v":647940,"vw":5.624322},{"c":5.6799,"h":5.68,"l":5.6195,"n":2052,"o":5.6195,"t":"2026-10-16T16:45:00Z","v":1412605,"vw":5.65028},{"c":5.665,"h":5.7,"l":5.65,"n":2769,"o":5.675,"t":"2026-10-16T17:00:00Z","v":1639959,"vw":5.677807},{"c":5.675,"h":5.69,"l":5.63,"n":2219,"o":5.665,"t":"2026-10-16T17:15:00Z","v":1391954,"vw":5.662193},{"c":5.645,"h":5.685,"l":5.63,"n":2836,"o":5.68,"t":"2026-10-16T17:30:00Z","v":1749252,"vw":5.661786},{"c":5.615,"h":5.66,"l":5.6,"n":2628,"o":5.645,"t":"2026-10-16T17:45:00Z","v":1645328,"vw":5.628434},{"c":5.635,"h":5.64,"l":5.61,"n":2704,"o":5.615,"t":"2026-10-16T18:00:00Z","v":1376536,"vw":5.621919},{"c":5.625,"h":5.64,"l":5.61,"n":2205,"o":5.635,"t":"2026-10-16T18:15:00Z","v":1086077,"vw":5.623517},{"c":5.645,"h":5.65,"l":5.62,"n":2559,"o":5.625,"t":"2026-10-16T18:30:00Z","v":1242064,"vw":5.638632},{"c":5.655,"h":5.68,"l":5.64,"n":3065,"o":5.64,"t":"2026-10-16T18:45:00Z","v":1918331,"vw":5.66033},{"c":5.64,"h":5.655,"l":5.63,"n":2578,"o":5.655,"t":"2026-10-16T19:00:00Z","v":1090211,"vw":5.642349},{"c":5.625,"h":5.66,"l":5.62,"n":3494,"o":5.635,"t":"2026-10-16T19:15:00Z","v":1771243,"vw":5.633367},{"c":5.615,"h":5.64,"l":5.61,"n":5591,"o":5.625,"t":"2026-10-16T19:30:00Z","v":3310555,"vw":5.623274},{"c":5.61,"h":5.63,"l":5.59,"n":10463,"o":5.615,"t":"2026-10-16T19:45:00Z","v":5919932,"vw":5.612657},{"c":5.6,"h":5.66,"l":5.6,"n":58,"o":5.61,"t":"2026-10-16T20:00:00Z","v":2767765,"vw":5.619933},{"c":5.65,"h":5.65,"l":5.6,"n":3,"o":5.6,"t":"2026-10-16T20:15:00Z","v":2001,"vw":5.6125},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-16T20:45:00Z","v":127,"vw":5.62},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-16T21:30:00Z","v":100,"vw":5.59},{"c":5.61,"h":5.61,"l":5.5993,"n":2,"o":5.5993,"t":"2026-10-16T21:45:00Z","v":1100,"vw":5.609027},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.62},{"c":5.6299,"h":5.6299,"l":5.6215,"n":2,"o":5.6215,"t":"2026-10-16T22:15:00Z","v":10500,"vw":5.6295},{"c":5.6287,"h":5.6287,"l":5.62,"n":4,"o":5.62,"t":"2026-10-16T22:30:00Z","v":355,"vw":5.622486},{"c":5.6297,"h":5.6297,"l":5.6297,"n":2,"o":5.6297,"t":"2026-10-16T23:00:00Z","v":306,"vw":5.6297},{"c":5.6299,"h":5.63,"l":5.6296,"n":3,"o":5.63,"t":"2026-10-16T23:30:00Z","v":1402,"vw":5.629864},{"c":5.62,"h":5.6285,"l":5.62,"n":2,"o":5.6285,"t":"2026-10-16T23:45:00Z","v":1117,"vw":5.62761},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-19T09:00:00Z","v":1110,"vw":5.62},{"c":5.62,"h":5.62,"l":5.61,"n":10,"o":5.61,"t":"2026-10-19T10:00:00Z","v":2928,"vw":5.612165},{"c":5.69,"h":5.74,"l":5.64,"n":134,"o":5.65,"t":"2026-10-19T10:15:00Z","v":9684,"vw":5.65827},{"c":5.7,"h":5.77,"l":5.7,"n":120,"o":5.72,"t":"2026-10-19T10:30:00Z","v":13678,"vw":5.729417},{"c":5.71,"h":5.73,"l":5.7,"n":34,"o":5.7,"t":"2026-10-19T10:45:00Z","v":7333,"vw":5.713252},{"c":5.7,"h":5.72,"l":5.68,"n":57,"o":5.69,"t":"2026-10-19T11:00:00Z","v":29924,"vw":5.70451},{"c":5.7001,"h":5.7095,"l":5.7,"n":64,"o":5.705,"t":"2026-10-19T11:15:00Z","v":10632,"vw":5.700468},{"c":5.66,"h":5.7,"l":5.66,"n":17,"o":5.7,"t":"2026-10-19T11:30:00Z","v":7354,"vw":5.694484},{"c":5.7,"h":5.7,"l":5.66,"n":7,"o":5.66,"t":"2026-10-19T11:45:00Z","v":3467,"vw":5.694729},{"c":5.7,"h":5.7,"l":5.69,"n":20,"o":5.69,"t":"2026-10-19T12:00:00Z","v":8682,"vw":5.695765},{"c":5.71,"h":5.71,"l":5.7,"n":35,"o":5.7095,"t":"2026-10-19T12:15:00Z","v":15122,"vw":5.708148},{"c":5.7,"h":5.71,"l":5.7,"n":31,"o":5.71,"t":"2026-10-19T12:30:00Z","v":2144,"vw":5.702149},{"c":5.65,"h":5.71,"l":5.65,"n":274,"o":5.7,"t":"2026-10-19T12:45:00Z","v":44861,"vw":5.686784},{"c":5.63,"h":5.68,"l":5.6248,"n":40,"o":5.6325,"t":"2026-10-19T13:00:00Z","v":9208,"vw":5.64547},{"c":5.7,"h":5.7,"l":5.63,"n":130,"o":5.64,"t":"2026-10-19T13:15:00Z","v":12992,"vw":5.645887},{"c":5.85,"h":5.88,"l":5.69,"n":5065,"o":5.71,"t":"2026-10-19T13:30:00Z","v":3239915,"vw":5.761637},{"c":5.85,"h":5.94,"l":5.825,"n":6343,"o":5.85,"t":"2026-10-19T13:45:00Z","v":3069113,"vw":5.888338},{"c":5.82,"h":5.87,"l":5.8,"n":4158,"o":5.845,"t":"2026-10-19T14:00:00Z","v":1913733,"vw":5.836627},{"c":5.8295,"h":5.84,"l":5.81,"n":2611,"o":5.8239,"t":"2026-10-19T14:15:00Z","v":1047945,"vw":5.823894},{"c":5.7998,"h":5.86,"l":5.79,"n":3017,"o":5.8218,"t":"2026-10-19T14:30:00Z","v":1516043,"vw":5.831754},{"c":5.795,"h":5.81,"l":5.76,"n":2419,"o":5.7997,"t":"2026-10-19T14:45:00Z","v":978779,"vw":5.785239},{"c":5.7882,"h":5.8,"l":5.77,"n":1925,"o":5.79,"t":"2026-10-19T15:00:00Z","v":909036,"vw":5.7875},{"c":5.78,"h":5.81,"l":5.77,"n":3090,"o":5.78,"t":"2026-10-19T15:15:00Z","v":2161309,"vw":5.787438},{"c":5.815,"h":5.83,"l":5.775,"n":2276,"o":5.79,"t":"2026-10-19T15:30:00Z","v":1096945,"vw":5.80174},{"c":5.81,"h":5.84,"l":5.81,"n":2371,"o":5.82,"t":"2026-10-19T15:45:00Z","v":1047670,"vw":5.8216},{"c":5.81,"h":5.84,"l":5.8,"n":2741,"o":5.81,"t":"2026-10-19T16:00:00Z","v":1499398,"vw":5.818815},{"c":5.805,"h":5.82,"l":5.78,"n":2170,"o":5.815,"t":"2026-10-19T16:15:00Z","v":1000316,"vw":5.799099},{"c":5.87,"h":5.87,"l":5.79,"n":2714,"o":5.805,"t":"2026-10-19T16:30:00Z","v":1927131,"vw":5.831058},{"c":5.86,"h":5.875,"l":5.82,"n":2838,"o":5.865,"t":"2026-10-19T16:45:00Z","v":1914535,"vw":5.846845},{"c":5.86,"h":5.88,"l":5.83,"n":3355,"o":5.855,"t":"2026-10-19T17:00:00Z","v":2107372,"vw":5.85409},{"c":5.84,"h":5.86,"l":5.83,"n":1984,"o":5.86,"t":"2026-10-19T17:15:00Z","v":710973,"vw":5.840351},{"c":5.8295,"h":5.85,"l":5.81,"n":2072,"o":5.8398,"t":"2026-10-19T17:30:00Z","v":792436,"vw":5.832308},{"c":5.85,"h":5.85,"l":5.82,"n":2413,"o":5.83,"t":"2026-10-19T17:45:00Z","v":962179,"vw":5.833384},{"c":5.845,"h":5.85,"l":5.82,"n":2705,"o":5.845,"t":"2026-10-19T18:00:00Z","v":1249524,"vw":5.833564},{"c":5.815,"h":5.85,"l":5.81,"n":2400,"o":5.85,"t":"2026-10-19T18:15:00Z","v":970911,"vw":5.835177},{"c":5.885,"h":5.89,"l":5.81,"n":2917,"o":5.8101,"t":"2026-10-19T18:30:00Z","v":1250098,"vw":5.844329},{"c":5.955,"h":5.9699,"l":5.88,"n":4558,"o":5.89,"t":"2026-10-19T18:45:00Z","v":3329844,"vw":5.925004},{"c":5.915,"h":5.98,"l":5.91,"n":3166,"o":5.955,"t":"2026-10-19T19:00:00Z","v":1738846,"vw":5.950857},{"c":5.895,"h":5.92,"l":5.86,"n":2967,"o":5.92,"t":"2026-10-19T19:15:00Z","v":1476144,"vw":5.888838},{"c":5.9115,"h":5.93,"l":5.88,"n":3377,"o":5.895,"t":"2026-10-19T19:30:00Z","v":1796855,"vw":5.905838},{"c":5.895,"h":5.93,"l":5.88,"n":7275,"o":5.9123,"t":"2026-10-19T19:45:00Z","v":4841269,"vw":5.906433},{"c":5.88,"h":5.91,"l":5.8723,"n":58,"o":5.89,"t":"2026-10-19T20:00:00Z","v":2468928,"vw":5.889992},{"c":5.9085,"h":5.91,"l":5.9,"n":29,"o":5.9,"t":"2026-10-19T20:15:00Z","v":4381,"vw":5.904168},{"c":5.88,"h":5.9085,"l":5.88,"n":10,"o":5.9085,"t":"2026-10-19T20:30:00Z","v":22268,"vw":5.887832},{"c":5.9045,"h":5.9045,"l":5.9045,"n":1,"o":5.9045,"t":"2026-10-19T20:45:00Z","v":1000,"vw":5.9045},{"c":5.9085,"h":5.91,"l":5.9085,"n":4,"o":5.91,"t":"2026-10-19T21:00:00Z","v":499,"vw":5.90925},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-19T21:30:00Z","v":464,"vw":5.91},{"c":5.91,"h":5.91,"l":5.9001,"n":4,"o":5.9001,"t":"2026-10-19T21:45:00Z","v":3003,"vw":5.90334},{"c":5.91,"h":5.91,"l":5.9003,"n":5,"o":5.9003,"t":"2026-10-19T22:00:00Z","v":2240,"vw":5.908905},{"c":5.9,"h":5.9098,"l":5.9,"n":6,"o":5.9082,"t":"2026-10-19T22:15:00Z","v":1697,"vw":5.904325},{"c":5.9095,"h":5.9095,"l":5.9095,"n":1,"o":5.9095,"t":"2026-10-19T22:30:00Z","v":107,"vw":5.9095},{"c":5.88,"h":5.9,"l":5.88,"n":14,"o":5.9,"t":"2026-10-19T22:45:00Z","v":2187,"vw":5.897499},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-19T23:00:00Z","v":1716,"vw":5.88},{"c":5.88,"h":5.8992,"l":5.88,"n":4,"o":5.8969,"t":"2026-10-19T23:15:00Z","v":2695,"vw":5.896377},{"c":5.8985,"h":5.9,"l":5.8985,"n":6,"o":5.8999,"t":"2026-10-19T23:30:00Z","v":6202,"vw":5.899902},{"c":5.8999,"h":5.8999,"l":5.895,"n":5,"o":5.895,"t":"2026-10-19T23:45:00Z","v":1402,"vw":5.899134},{"c":5.95,"h":5.95,"l":5.92,"n":42,"o":5.92,"t":"2026-10-20T08:00:00Z","v":7063,"vw":5.938084},{"c":5.94,"h":5.96,"l":5.94,"n":14,"o":5.96,"t":"2026-10-20T08:15:00Z","v":6186,"vw":5.941724},{"c":5.94,"h":5.94,"l":5.94,"n":3,"o":5.94,"t":"2026-10-20T08:30:00Z","v":704,"vw":5.94},{"c":5.96,"h":5.96,"l":5.9312,"n":5,"o":5.9312,"t":"2026-10-20T08:45:00Z","v":10919,"vw":5.958649},{"c":5.965,"h":5.98,"l":5.96,"n":27,"o":5.96,"t":"2026-10-20T09:15:00Z","v":3588,"vw":5.969164},{"c":5.98,"h":5.98,"l":5.96,"n":10,"o":5.96,"t":"2026-10-20T09:30:00Z","v":1667,"vw":5.962965},{"c":6.03,"h":6.1,"l":5.97,"n":65,"o":5.97,"t":"2026-10-20T09:45:00Z","v":29127,"vw":6.007385},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:00:00Z","v":2178,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:15:00Z","v":900,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:30:00Z","v":2000,"vw":6},{"c":5.99,"h":5.9999,"l":5.98,"n":6,"o":5.9999,"t":"2026-10-20T10:45:00Z","v":1701,"vw":5.991735},{"c":6.0079,"h":6.0079,"l":5.95,"n":108,"o":5.95,"t":"2026-10-20T11:00:00Z","v":15094,"vw":5.985856},{"c":6,"h":6.01,"l":6,"n":33,"o":6.0095,"t":"2026-10-20T11:15:00Z","v":14697,"vw":6.004231},{"c":5.9924,"h":5.9975,"l":5.98,"n":55,"o":5.9975,"t":"2026-10-20T11:30:00Z","v":12745,"vw":5.984912},{"c":5.9942,"h":6,"l":5.96,"n":17,"o":6,"t":"2026-10-20T11:45:00Z","v":11863,"vw":5.996517},{"c":5.97,"h":6,"l":5.97,"n":12,"o":6,"t":"2026-10-20T12:00:00Z","v":11818,"vw":5.980502},{"c":5.95,"h":5.98,"l":5.95,"n":26,"o":5.98,"t":"2026-10-20T12:15:00Z","v":66429,"vw":5.95716},{"c":5.951,"h":5.98,"l":5.94,"n":36,"o":5.94,"t":"2026-10-20T12:30:00Z","v":55926,"vw":5.97755},{"c":5.9743,"h":5.98,"l":5.952,"n":22,"o":5.9595,"t":"2026-10-20T12:45:00Z","v":5800,"vw":5.966658},{"c":5.9595,"h":5.98,"l":5.95,"n":32,"o":5.95,"t":"2026-10-20T13:00:00Z","v":14354,"vw":5.962436},{"c":5.96,"h":5.98,"l":5.95,"n":113,"o":5.96,"t":"2026-10-20T13:15:00Z","v":21311,"vw":5.967599},{"c":5.7907,"h":6.03,"l":5.75,"n":6500,"o":5.955,"t":"2026-10-20T13:30:00Z","v":4407203,"vw":5.915059},{"c":5.825,"h":5.84,"l":5.75,"n":2698,"o":5.79,"t":"2026-10-20T13:45:00Z","v":1235868,"vw":5.803568},{"c":5.83,"h":5.85,"l":5.785,"n":2451,"o":5.83,"t":"2026-10-20T14:00:00Z","v":1078411,"vw":5.822803},{"c":5.7502,"h":5.84,"l":5.75,"n":2870,"o":5.83,"t":"2026-10-20T14:15:00Z","v":1719990,"vw":5.794121},{"c":5.755,"h":5.78,"l":5.74,"n":2491,"o":5.755,"t":"2026-10-20T14:30:00Z","v":1846623,"vw":5.759556},{"c":5.8,"h":5.81,"l":5.75,"n":2408,"o":5.75,"t":"2026-10-20T14:45:00Z","v":1363743,"vw":5.786422},{"c":5.825,"h":5.84,"l":5.8,"n":2393,"o":5.81,"t":"2026-10-20T15:00:00Z","v":1372836,"vw":5.820974},{"c":5.83,"h":5.84,"l":5.81,"n":1222,"o":5.825,"t":"2026-10-20T15:15:00Z","v":442417,"vw":5.826567},{"c":5.81,"h":5.83,"l":5.78,"n":2164,"o":5.8201,"t":"2026-10-20T15:30:00Z","v":1103677,"vw":5.807297},{"c":5.815,"h":5.82,"l":5.79,"n":2152,"o":5.8101,"t":"2026-10-20T15:45:00Z","v":1054383,"vw":5.809199},{"c":5.8044,"h":5.82,"l":5.79,"n":1781,"o":5.815,"t":"2026-10-20T16:00:00Z","v":955048,"vw":5.80641},{"c":5.8101,"h":5.82,"l":5.79,"n":1602,"o":5.8001,"t":"2026-10-20T16:15:00Z","v":687409,"vw":5.802521},{"c":5.815,"h":5.82,"l":5.8,"n":1471,"o":5.81,"t":"2026-10-20T16:30:00Z","v":643777,"vw":5.810685},{"c":5.855,"h":5.86,"l":5.81,"n":1822,"o":5.82,"t":"2026-10-20T16:45:00Z","v":979063,"vw":5.83803},{"c":5.8139,"h":5.855,"l":5.8,"n":2891,"o":5.855,"t":"2026-10-20T17:00:00Z","v":1904446,"vw":5.834966},{"c":5.8271,"h":5.83,"l":5.8,"n":1837,"o":5.815,"t":"2026-10-20T17:15:00Z","v":1349584,"vw":5.815932},{"c":5.79,"h":5.85,"l":5.78,"n":1843,"o":5.825,"t":"2026-10-20T17:30:00Z","v":1024607,"vw":5.817302},{"c":5.81,"h":5.81,"l":5.78,"n":3033,"o":5.795,"t":"2026-10-20T17:45:00Z","v":2040330,"vw":5.794716},{"c":5.8194,"h":5.83,"l":5.79,"n":2087,"o":5.81,"t":"2026-10-20T18:00:00Z","v":1001895,"vw":5.813644},{"c":5.795,"h":5.82,"l":5.79,"n":2312,"o":5.8199,"t":"2026-10-20T18:15:00Z","v":1163159,"vw":5.806378},{"c":5.79,"h":5.8,"l":5.78,"n":2177,"o":5.795,"t":"2026-10-20T18:30:00Z","v":1008496,"vw":5.791842},{"c":5.8188,"h":5.82,"l":5.78,"n":2578,"o":5.8,"t":"2026-10-20T18:45:00Z","v":1482863,"vw":5.803971},{"c":5.825,"h":5.84,"l":5.81,"n":2107,"o":5.815,"t":"2026-10-20T19:00:00Z","v":969193,"vw":5.824933},{"c":5.85,"h":5.85,"l":5.81,"n":2228,"o":5.825,"t":"2026-10-20T19:15:00Z","v":1087872,"vw":5.828104},{"c":5.835,"h":5.85,"l":5.82,"n":2803,"o":5.8483,"t":"2026-10-20T19:30:00Z","v":1055791,"vw":5.835916},{"c":5.825,"h":5.85,"l":5.81,"n":6160,"o":5.835,"t":"2026-10-20T19:45:00Z","v":2884516,"vw":5.828288},{"c":5.85,"h":5.85,"l":5.8062,"n":57,"o":5.82,"t":"2026-10-20T20:00:00Z","v":9432382,"vw":5.820023},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-20T20:15:00Z","v":180,"vw":5.83},{"c":5.8354,"h":5.8354,"l":5.8354,"n":2,"o":5.8354,"t":"2026-10-20T20:45:00Z","v":220,"vw":5.8354},{"c":5.8379,"h":5.84,"l":5.8379,"n":5,"o":5.84,"t":"2026-10-20T21:00:00Z","v":1337,"vw":5.839176},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-20T21:15:00Z","v":500,"vw":5.81},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-20T21:30:00Z","v":1000,"vw":5.83},{"c":5.8204,"h":5.8205,"l":5.8204,"n":2,"o":5.8205,"t":"2026-10-20T22:00:00Z","v":1072,"vw":5.820447},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T22:30:00Z","v":300,"vw":5.84},{"c":5.8396,"h":5.8396,"l":5.8385,"n":2,"o":5.8385,"t":"2026-10-20T22:45:00Z","v":1326,"vw":5.83877},{"c":5.87,"h":5.87,"l":5.86,"n":24,"o":5.87,"t":"2026-10-21T08:00:00Z","v":622,"vw":5.867429},{"c":5.83,"h":5.83,"l":5.8278,"n":2,"o":5.8278,"t":"2026-10-21T08:15:00Z","v":545,"vw":5.828204},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-21T09:15:00Z","v":153,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-21T09:30:00Z","v":250,"vw":5.84},{"c":5.8888,"h":5.8888,"l":5.84,"n":8,"o":5.84,"t":"2026-10-21T10:15:00Z","v":3739,"vw":5.846661},{"c":5.86,"h":5.93,"l":5.86,"n":5,"o":5.88,"t":"2026-10-21T10:30:00Z","v":2145,"vw":5.881445},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-21T10:45:00Z","v":1192,"vw":5.89},{"c":5.85,"h":5.86,"l":5.85,"n":9,"o":5.8519,"t":"2026-10-21T11:00:00Z","v":1421,"vw":5.852872},{"c":5.88,"h":5.88,"l":5.85,"n":10,"o":5.88,"t":"2026-10-21T11:15:00Z","v":797,"vw":5.872175},{"c":5.8754,"h":5.8754,"l":5.8411,"n":4,"o":5.8411,"t":"2026-10-21T11:45:00Z","v":1273,"vw":5.848352},{"c":5.86,"h":5.86,"l":5.85,"n":3,"o":5.85,"t":"2026-10-21T12:00:00Z","v":638,"vw":5.857937},{"c":5.8736,"h":5.88,"l":5.8736,"n":8,"o":5.88,"t":"2026-10-21T12:15:00Z","v":1750,"vw":5.879269},{"c":5.85,"h":5.8531,"l":5.85,"n":4,"o":5.85,"t":"2026-10-21T12:30:00Z","v":2312,"vw":5.850536},{"c":5.8401,"h":5.86,"l":5.84,"n":5,"o":5.86,"t":"2026-10-21T12:45:00Z","v":2499,"vw":5.842764},{"c":5.84,"h":5.8697,"l":5.84,"n":15,"o":5.84,"t":"2026-10-21T13:00:00Z","v":4337,"vw":5.857213},{"c":5.83,"h":5.85,"l":5.83,"n":11,"o":5.84,"t":"2026-10-21T13:15:00Z","v":1692,"vw":5.844808},{"c":5.825,"h":5.905,"l":5.79,"n":3715,"o":5.83,"t":"2026-10-21T13:30:00Z","v":2621921,"vw":5.854859},{"c":5.88,"h":5.89,"l":5.82,"n":1688,"o":5.825,"t":"2026-10-21T13:45:00Z","v":708227,"vw":5.863773},{"c":5.925,"h":5.93,"l":5.86,"n":2554,"o":5.88,"t":"2026-10-21T14:00:00Z","v":1237701,"vw":5.900983},{"c":5.9699,"h":5.975,"l":5.91,"n":3337,"o":5.925,"t":"2026-10-21T14:15:00Z","v":1812087,"vw":5.942987},{"c":5.955,"h":6,"l":5.94,"n":3001,"o":5.97,"t":"2026-10-21T14:30:00Z","v":1429861,"vw":5.97472},{"c":5.955,"h":5.97,"l":5.94,"n":1664,"o":5.9501,"t":"2026-10-21T14:45:00Z","v":1166496,"vw":5.955274},{"c":5.935,"h":5.96,"l":5.93,"n":1870,"o":5.9596,"t":"2026-10-21T15:00:00Z","v":1035246,"vw":5.942806},{"c":5.895,"h":5.94,"l":5.89,"n":1721,"o":5.935,"t":"2026-10-21T15:15:00Z","v":812351,"vw":5.922744},{"c":5.935,"h":5.94,"l":5.89,"n":1373,"o":5.8975,"t":"2026-10-21T15:30:00Z","v":592802,"vw":5.913282},{"c":5.94,"h":5.95,"l":5.93,"n":1746,"o":5.93,"t":"2026-10-21T15:45:00Z","v":863987,"vw":5.940303},{"c":5.9403,"h":5.95,"l":5.93,"n":1117,"o":5.94,"t":"2026-10-21T16:00:00Z","v":327853,"vw":5.939485},{"c":5.9401,"h":5.96,"l":5.93,"n":1866,"o":5.95,"t":"2026-10-21T16:15:00Z","v":866792,"vw":5.94405},{"c":5.905,"h":5.95,"l":5.87,"n":1733,"o":5.945,"t":"2026-10-21T16:30:00Z","v":1199205,"vw":5.903126},{"c":5.915,"h":5.93,"l":5.89,"n":1391,"o":5.9,"t":"2026-10-21T16:45:00Z","v":583196,"vw":5.91641},{"c":5.91,"h":5.92,"l":5.89,"n":1247,"o":5.915,"t":"2026-10-21T17:00:00Z","v":501049,"vw":5.903549},{"c":5.925,"h":5.93,"l":5.9,"n":1589,"o":5.9085,"t":"2026-10-21T17:15:00Z","v":873338,"vw":5.917541},{"c":5.93,"h":5.95,"l":5.92,"n":2019,"o":5.925,"t":"2026-10-21T17:30:00Z","v":1292339,"vw":5.936124},{"c":5.925,"h":5.93,"l":5.92,"n":213,"o":5.93,"t":"2026-10-21T17:45:00Z","v":62326,"vw":5.923665}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08231072533333306,"strike":9.634463733333348,"iv":4.430984225837624,"gamma":0.0884620823693929,"theta":-0.08326845989453002,"vega":0.0007858178538162461,"rho":0.00002910847931497321,"breakevenPct":64.13470369369394},{"delta":0.15,"premium":0.08486241092644808,"strike":7.486241092644808,"iv":2.6983774563475866,"gamma":0.2013416699311882,"theta":-0.06694054433830046,"vega":0.0010403339540942076,"rho":0.000045857103392738854,"breakevenPct":27.8902618846496},{"delta":0.2,"premium":0.08177251260494121,"strike":7.1772512604941205,"iv":2.2610640558595225,"gamma":0.4655741709849953,"theta":-0.058283466513289965,"vega":0.00117747866218273,"rho":0.00006303992275707641,"breakevenPct":22.618644815862528},{"delta":0.25,"premium":0.07868261428343433,"strike":6.868261428343432,"iv":1.823750655371459,"gamma":0.7298066720388022,"theta":-0.04962638868827948,"vega":0.0013146233702712523,"rho":0.00008022274212141397,"breakevenPct":17.347027747075458},{"delta":0.3,"premium":0.07559271596192746,"strike":6.559271596192745,"iv":1.3864372548833954,"gamma":0.9940391730926093,"theta":-0.04096931086326899,"vega":0.0014517680783597744,"rho":0.00009740556148575151,"breakevenPct":12.075410678288389},{"delta":0.35,"premium":0.07250281764042057,"strike":6.250281764042057,"iv":0.949123854395332,"gamma":1.2582716741464162,"theta":-0.03231223303825851,"vega":0.0015889127864482967,"rho":0.00011458838085008906,"breakevenPct":6.803793609501323},{"delta":0.4,"premium":0.07665547024952017,"strike":5.99088291746641,"iv":0.5978028790786948,"gamma":1.4543028790786947,"theta":-0.025090307101727445,"vega":0.0016817658349328214,"rho":0.00013130870076132075,"breakevenPct":2.4922024952015414},{"delta":0.45,"premium":0.11168426103646834,"strike":5.9428982725527835,"iv":0.6130811900191938,"gamma":1.3595811900191939,"theta":-0.02398666026871401,"vega":0.0015857965451055661,"rho":0.00014605731247773255,"breakevenPct":2.2733536079265493},{"delta":0.5,"premium":0.1467130518234165,"strike":5.894913627639156,"iv":0.6283595009596928,"gamma":1.2648595009596928,"theta":-0.022883013435700574,"vega":0.0014898272552783109,"rho":0.00016080592419414434,"breakevenPct":2.0545047206515576},{"delta":0.55,"premium":0.18174184261036475,"strike":5.846928982725528,"iv":0.643637811900192,"gamma":1.1701378119001917,"theta":-0.021779366602687138,"vega":0.0013938579654510556,"rho":0.00017555453591055616,"breakevenPct":1.8356558333765651},{"delta":0.6,"premium":0.21677063339731287,"strike":5.7989443378119,"iv":0.658916122840691,"gamma":1.075416122840691,"theta":-0.020675719769673702,"vega":0.0012978886756238003,"rho":0.00019030314762696795,"breakevenPct":1.6168069461015735},{"delta":0.65,"premium":0.25179942418426104,"strike":5.750959692898273,"iv":0.67419443378119,"gamma":0.9806944337811899,"theta":-0.019572072936660266,"vega":0.001201919385796545,"rho":0.00020505175934337977,"breakevenPct":1.3979580588265812},{"delta":0.7,"premium":0.2868282149712092,"strike":5.702975047984645,"iv":0.6894727447216891,"gamma":0.8859727447216891,"theta":-0.018468426103646834,"vega":0.0011059500959692899,"rho":0.00021980037105979154,"breakevenPct":1.1791091715515896},{"delta":0.75,"premium":0.3218570057581574,"strike":5.654990403071017,"iv":0.7047510556621881,"gamma":0.7912510556621881,"theta":-0.017364779270633394,"vega":0.0010099808061420344,"rho":0.00023454898277620336,"breakevenPct":0.9602602842765973},{"delta":0.8,"premium":0.3568857965451056,"strike":5.607005758157389,"iv":0.7200293666026871,"gamma":0.696529366602687,"theta":-0.01626113243761996,"vega":0.000914011516314779,"rho":0.0002492975944926152,"breakevenPct":0.741411397001605},{"delta":0.85,"premium":0.39191458733205375,"strike":5.559021113243762,"iv":0.7353076775431862,"gamma":0.6018076775431862,"theta":-0.015157485604606525,"vega":0.0008180422264875238,"rho":0.00026404620620902694,"breakevenPct":0.5225625097266131},{"delta":0.9,"premium":0.426943378119002,"strike":5.5110364683301345,"iv":0.7505859884836853,"gamma":0.507085988483685,"theta":-0.014053838771593087,"vega":0.0007220729366602683,"rho":0.0002787948179254388,"breakevenPct":0.3037136224516206}],"put":[{"delta":0.1,"premium":0.08889597473978514,"strike":3.649845182299428,"iv":5.098292731607145,"gamma":0.13818334654498604,"theta":-0.07243558017576332,"vega":0.0006523020376385666,"rho":-0.00003896528176880659,"breakevenPct":39.84883095338441},{"delta":0.15,"premium":0.09491133458032608,"strike":3.8812051761663873,"iv":4.655706323691498,"gamma":0.2678463366468775,"theta":-0.06776580461209297,"vega":0.0007554422190090562,"rho":-0.000056241468852695714,"breakevenPct":36.04233375699221},{"delta":0.2,"premium":0.10092669442086702,"strike":4.1125651700333465,"iv":4.2131199157758505,"gamma":0.39750932674876904,"theta":-0.06309602904842264,"vega":0.0008585824003795458,"rho":-0.00007351765593658484,"breakevenPct":32.235836560600006},{"delta":0.25,"premium":0.10694205426140796,"strike":4.343925163900306,"iv":3.770533507860203,"gamma":0.5271723168506606,"theta":-0.05842625348475229,"vega":0.0009617225817500354,"rho":-0.00009079384302047397,"breakevenPct":28.429339364207806},{"delta":0.3,"premium":0.1129574141019489,"strike":4.575285157767265,"iv":3.327947099944556,"gamma":0.6568353069525521,"theta":-0.05375647792108196,"vega":0.0010648627631205249,"rho":-0.0001080700301043631,"breakevenPct":24.622842167815605},{"delta":0.35,"premium":0.11897277394248984,"strike":4.806645151634225,"iv":2.885360692028909,"gamma":0.7864982970544435,"theta":-0.04908670235741162,"vega":0.0011680029444910145,"rho":-0.0001253462171882522,"breakevenPct":20.816344971423405},{"delta":0.4,"premium":0.1249881337830308,"strike":5.038005145501184,"iv":2.4427742841132614,"gamma":0.9161612871563352,"theta":-0.044416926793741277,"vega":0.0012711431258615041,"rho":-0.00014262240427214133,"breakevenPct":17.0098477750312},{"delta":0.45,"premium":0.13100349362357172,"strike":5.269365139368142,"iv":2.000187876197614,"gamma":1.0458242772582267,"theta":-0.039747151230070936,"vega":0.0013742833072319938,"rho":-0.00015989859135603047,"breakevenPct":13.203350578639004},{"delta":0.5,"premium":0.13701885346411266,"strike":5.500725133235102,"iv":1.557601468281967,"gamma":1.1754872673601182,"theta":-0.035077375666400595,"vega":0.0014774234886024834,"rho":-0.0001771747784399196,"breakevenPct":9.396853382246803},{"delta":0.55,"premium":0.1430342133046536,"strike":5.732085127102062,"iv":1.1150150603663196,"gamma":1.3051502574620097,"theta":-0.030407600102730255,"vega":0.001580563669972973,"rho":-0.00019445096552380873,"breakevenPct":5.590356185854603},{"delta":0.6,"premium":0.14904957314519457,"strike":5.96344512096902,"iv":0.6724286524506722,"gamma":1.434813247563901,"theta":-0.02573782453905992,"vega":0.0016837038513434625,"rho":-0.00021172715260769781,"breakevenPct":1.7838589894624022},{"delta":0.65,"premium":0.5516752512521714,"strike":6.4043710583075555,"iv":1.0047004769663712,"gamma":1.271582884112745,"theta":-0.029171427472744423,"vega":0.0015604343094501206,"rho":-0.0002517532969073829,"breakevenPct":1.136895151091495},{"delta":0.7,"premium":1.0287242432381223,"strike":6.88462172138066,"iv":1.482373252460873,"gamma":1.0533915350780008,"theta":-0.034125616870303105,"vega":0.0013946793325500266,"rho":-0.000296048435553975,"breakevenPct":1.082812869213892},{"delta":0.75,"premium":1.505773235224074,"strike":7.364872384453766,"iv":1.9600460279553757,"gamma":0.835200186043256,"theta":-0.039079806267861804,"vega":0.0012289243556499324,"rho":-0.0003403435742005671,"breakevenPct":1.0287305873362889},{"delta":0.8,"premium":1.982822227210026,"strike":7.845123047526872,"iv":2.4377188034498785,"gamma":0.6170088370085112,"theta":-0.0440339956654205,"vega":0.001063169378749838,"rho":-0.0003846387128471593,"breakevenPct":0.9746483054586855},{"delta":0.85,"premium":2.4598712191959766,"strike":8.325373710599976,"iv":2.91539157894438,"gamma":0.3988174879737669,"theta":-0.04898818506297918,"vega":0.0008974144018497442,"rho":-0.0004289338514937513,"breakevenPct":0.9205660235810824},{"delta":0.9,"premium":2.936920211181929,"strike":8.805624373673083,"iv":3.393064354438883,"gamma":0.18062613893902202,"theta":-0.05394237446053789,"vega":0.0007316594249496498,"rho":-0.00047322899014034354,"breakevenPct":0.8664837417034791}]},"raw":{"call":[{"delta":0.1,"premium":0.08231072533333306,"strike":9.634463733333348,"iv":4.430984225837624,"gamma":0.0884620823693929,"theta":-0.08326845989453002,"vega":0.0007858178538162461,"rho":0.00002910847931497321,"breakevenPct":64.13470369369394},{"delta":0.15,"premium":0.08486241092644808,"strike":7.486241092644808,"iv":2.6983774563475866,"gamma":0.2013416699311882,"theta":-0.06694054433830046,"vega":0.0010403339540942076,"rho":0.000045857103392738854,"breakevenPct":27.8902618846496},{"delta":0.2,"premium":0.08177251260494121,"strike":7.1772512604941205,"iv":2.2610640558595225,"gamma":0.4655741709849953,"theta":-0.058283466513289965,"vega":0.00117747866218273,"rho":0.00006303992275707641,"breakevenPct":22.618644815862528},{"delta":0.25,"premium":0.07868261428343433,"strike":6.868261428343432,"iv":1.823750655371459,"gamma":0.7298066720388022,"theta":-0.04962638868827948,"vega":0.0013146233702712523,"rho":0.00008022274212141397,"breakevenPct":17.347027747075458},{"delta":0.3,"premium":0.07559271596192746,"strike":6.559271596192745,"iv":1.3864372548833954,"gamma":0.9940391730926093,"theta":-0.04096931086326899,"vega":0.0014517680783597744,"rho":0.00009740556148575151,"breakevenPct":12.075410678288389},{"delta":0.35,"premium":0.07250281764042057,"strike":6.250281764042057,"iv":0.949123854395332,"gamma":1.2582716741464162,"theta":-0.03231223303825851,"vega":0.0015889127864482967,"rho":0.00011458838085008906,"breakevenPct":6.803793609501323},{"delta":0.4,"premium":0.07665547024952017,"strike":5.99088291746641,"iv":0.5978028790786948,"gamma":1.4543028790786947,"theta":-0.025090307101727445,"vega":0.0016817658349328214,"rho":0.00013130870076132075,"breakevenPct":2.4922024952015414},{"delta":0.45,"premium":0.11168426103646834,"strike":5.9428982725527835,"iv":0.6130811900191938,"gamma":1.3595811900191939,"theta":-0.02398666026871401,"vega":0.0015857965451055661,"rho":0.00014605731247773255,"breakevenPct":2.2733536079265493},{"delta":0.5,"premium":0.1467130518234165,"strike":5.894913627639156,"iv":0.6283595009596928,"gamma":1.2648595009596928,"theta":-0.022883013435700574,"vega":0.0014898272552783109,"rho":0.00016080592419414434,"breakevenPct":2.0545047206515576},{"delta":0.55,"premium":0.18174184261036475,"strike":5.846928982725528,"iv":0.643637811900192,"gamma":1.1701378119001917,"theta":-0.021779366602687138,"vega":0.0013938579654510556,"rho":0.00017555453591055616,"breakevenPct":1.8356558333765651},{"delta":0.6,"premium":0.21677063339731287,"strike":5.7989443378119,"iv":0.658916122840691,"gamma":1.075416122840691,"theta":-0.020675719769673702,"vega":0.0012978886756238003,"rho":0.00019030314762696795,"breakevenPct":1.6168069461015735},{"delta":0.65,"premium":0.25179942418426104,"strike":5.750959692898273,"iv":0.67419443378119,"gamma":0.9806944337811899,"theta":-0.019572072936660266,"vega":0.001201919385796545,"rho":0.00020505175934337977,"breakevenPct":1.3979580588265812},{"delta":0.7,"premium":0.2868282149712092,"strike":5.702975047984645,"iv":0.6894727447216891,"gamma":0.8859727447216891,"theta":-0.018468426103646834,"vega":0.0011059500959692899,"rho":0.00021980037105979154,"breakevenPct":1.1791091715515896},{"delta":0.75,"premium":0.3218570057581574,"strike":5.654990403071017,"iv":0.7047510556621881,"gamma":0.7912510556621881,"theta":-0.017364779270633394,"vega":0.0010099808061420344,"rho":0.00023454898277620336,"breakevenPct":0.9602602842765973},{"delta":0.8,"premium":0.3568857965451056,"strike":5.607005758157389,"iv":0.7200293666026871,"gamma":0.696529366602687,"theta":-0.01626113243761996,"vega":0.000914011516314779,"rho":0.0002492975944926152,"breakevenPct":0.741411397001605},{"delta":0.85,"premium":0.39191458733205375,"strike":5.559021113243762,"iv":0.7353076775431862,"gamma":0.6018076775431862,"theta":-0.015157485604606525,"vega":0.0008180422264875238,"rho":0.00026404620620902694,"breakevenPct":0.5225625097266131},{"delta":0.9,"premium":0.426943378119002,"strike":5.5110364683301345,"iv":0.7505859884836853,"gamma":0.507085988483685,"theta":-0.014053838771593087,"vega":0.0007220729366602683,"rho":0.0002787948179254388,"breakevenPct":0.3037136224516206}],"put":[{"delta":0.1,"premium":0.08889597473978514,"strike":3.649845182299428,"iv":5.098292731607145,"gamma":0.13818334654498604,"theta":-0.07243558017576332,"vega":0.0006523020376385666,"rho":-0.00003896528176880659,"breakevenPct":39.84883095338441},{"delta":0.15,"premium":0.09491133458032608,"strike":3.8812051761663873,"iv":4.655706323691498,"gamma":0.2678463366468775,"theta":-0.06776580461209297,"vega":0.0007554422190090562,"rho":-0.000056241468852695714,"breakevenPct":36.04233375699221},{"delta":0.2,"premium":0.10092669442086702,"strike":4.1125651700333465,"iv":4.2131199157758505,"gamma":0.39750932674876904,"theta":-0.06309602904842264,"vega":0.0008585824003795458,"rho":-0.00007351765593658484,"breakevenPct":32.235836560600006},{"delta":0.25,"premium":0.10694205426140796,"strike":4.343925163900306,"iv":3.770533507860203,"gamma":0.5271723168506606,"theta":-0.05842625348475229,"vega":0.0009617225817500354,"rho":-0.00009079384302047397,"breakevenPct":28.429339364207806},{"delta":0.3,"premium":0.1129574141019489,"strike":4.575285157767265,"iv":3.327947099944556,"gamma":0.6568353069525521,"theta":-0.05375647792108196,"vega":0.0010648627631205249,"rho":-0.0001080700301043631,"breakevenPct":24.622842167815605},{"delta":0.35,"premium":0.11897277394248984,"strike":4.806645151634225,"iv":2.885360692028909,"gamma":0.7864982970544435,"theta":-0.04908670235741162,"vega":0.0011680029444910145,"rho":-0.0001253462171882522,"breakevenPct":20.816344971423405},{"delta":0.4,"premium":0.1249881337830308,"strike":5.038005145501184,"iv":2.4427742841132614,"gamma":0.9161612871563352,"theta":-0.044416926793741277,"vega":0.0012711431258615041,"rho":-0.00014262240427214133,"breakevenPct":17.0098477750312},{"delta":0.45,"premium":0.13100349362357172,"strike":5.269365139368142,"iv":2.000187876197614,"gamma":1.0458242772582267,"theta":-0.039747151230070936,"vega":0.0013742833072319938,"rho":-0.00015989859135603047,"breakevenPct":13.203350578639004},{"delta":0.5,"premium":0.13701885346411266,"strike":5.500725133235102,"iv":1.557601468281967,"gamma":1.1754872673601182,"theta":-0.035077375666400595,"vega":0.0014774234886024834,"rho":-0.0001771747784399196,"breakevenPct":9.396853382246803},{"delta":0.55,"premium":0.1430342133046536,"strike":5.732085127102062,"iv":1.1150150603663196,"gamma":1.3051502574620097,"theta":-0.030407600102730255,"vega":0.001580563669972973,"rho":-0.00019445096552380873,"breakevenPct":5.590356185854603},{"delta":0.6,"premium":0.14904957314519457,"strike":5.96344512096902,"iv":0.6724286524506722,"gamma":1.434813247563901,"theta":-0.02573782453905992,"vega":0.0016837038513434625,"rho":-0.00021172715260769781,"breakevenPct":1.7838589894624022},{"delta":0.65,"premium":0.5516752512521714,"strike":6.4043710583075555,"iv":1.0047004769663712,"gamma":1.271582884112745,"theta":-0.029171427472744423,"vega":0.0015604343094501206,"rho":-0.0002517532969073829,"breakevenPct":1.136895151091495},{"delta":0.7,"premium":1.0287242432381223,"strike":6.88462172138066,"iv":1.482373252460873,"gamma":1.0533915350780008,"theta":-0.034125616870303105,"vega":0.0013946793325500266,"rho":-0.000296048435553975,"breakevenPct":1.082812869213892},{"delta":0.75,"premium":1.505773235224074,"strike":7.364872384453766,"iv":1.9600460279553757,"gamma":0.835200186043256,"theta":-0.039079806267861804,"vega":0.0012289243556499324,"rho":-0.0003403435742005671,"breakevenPct":1.0287305873362889},{"delta":0.8,"premium":1.982822227210026,"strike":7.845123047526872,"iv":2.4377188034498785,"gamma":0.6170088370085112,"theta":-0.0440339956654205,"vega":0.001063169378749838,"rho":-0.0003846387128471593,"breakevenPct":0.9746483054586855},{"delta":0.85,"premium":2.4598712191959766,"strike":8.325373710599976,"iv":2.91539157894438,"gamma":0.3988174879737669,"theta":-0.04898818506297918,"vega":0.0008974144018497442,"rho":-0.0004289338514937513,"breakevenPct":0.9205660235810824},{"delta":0.9,"premium":2.936920211181929,"strike":8.805624373673083,"iv":3.393064354438883,"gamma":0.18062613893902202,"theta":-0.05394237446053789,"vega":0.0007316594249496498,"rho":-0.00047322899014034354,"breakevenPct":0.8664837417034791}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}