{"symbol":"RUM","url":"https://intraalpha.com/companies/RUM","capturedAt":"2026-10-21T17:49:40.773Z","state":"ready","quote":{"symbol":"RUM","last_price":5.93,"prev_close":5.83,"regular_close":5.935,"change":0.1,"change_pct":1.7153,"regular_change":0.105,"regular_change_pct":1.801,"extended_change":-0.005,"extended_change_pct":-0.0842,"bid":5.93,"ask":5.94,"bid_size":500,"ask_size":900,"volume":993375,"vwap":5.899468,"open":5.98,"high":6.018,"low":5.8101,"close":5.935,"trade_count":10100,"last_trade_at":"2026-10-21T17:49:35.514081223Z","last_quote_at":"2026-10-21T17:49:35.661209565Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.092589768-04:00","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":{"symbol":"RUM","fetched_at":"2026-10-21T17:49:40.011954+00:00","name":"Rumble Inc.","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Rumble Inc. operates video sharing platforms. The company is headquartered in Longboat Key, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2332111000,"ebitda":-90852176,"pe_ratio":null,"peg_ratio":null,"book_value":3.342,"dividend_per_share":null,"dividend_yield":null,"eps":-0.59,"revenue_ttm":117657000,"gross_profit_ttm":9247800,"profit_margin":-1.346,"operating_margin_ttm":-0.992,"return_on_assets_ttm":-0.0593,"return_on_equity_ttm":-0.184,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.609,"analyst_target_price":23.5,"analyst_number":1,"beta":1.26,"fifty_two_week_high":10.6,"fifty_two_week_low":4.62,"fifty_day_ma":7.95,"two_hundred_day_ma":6.76,"shares_outstanding":276329000,"forward_pe":null,"price_to_sales":19.82,"price_to_book":3.067,"ev_to_revenue":37.39,"ev_to_ebitda":-170.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:40.011954+00:00"},"optionObservedAt":"2026-10-21T17:36:09.140Z","bars":[{"c":6.74,"h":6.75,"l":6.72,"n":22,"o":6.75,"t":"2026-10-14T08:00:00Z","v":4599,"vw":6.734216},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-14T08:10:00Z","v":116,"vw":6.78},{"c":6.8,"h":6.8,"l":6.79,"n":15,"o":6.79,"t":"2026-10-14T08:15:00Z","v":841,"vw":6.791519},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-14T10:25:00Z","v":234,"vw":6.75},{"c":6.74,"h":6.74,"l":6.73,"n":3,"o":6.73,"t":"2026-10-14T11:00:00Z","v":1695,"vw":6.73587},{"c":6.72,"h":6.73,"l":6.72,"n":6,"o":6.73,"t":"2026-10-14T11:15:00Z","v":2475,"vw":6.724003},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-14T11:35:00Z","v":390,"vw":6.72},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-14T12:25:00Z","v":893,"vw":6.74},{"c":6.7,"h":6.73,"l":6.67,"n":30,"o":6.73,"t":"2026-10-14T12:30:00Z","v":3502,"vw":6.705017},{"c":6.66,"h":6.67,"l":6.64,"n":9,"o":6.67,"t":"2026-10-14T12:35:00Z","v":1518,"vw":6.648359},{"c":6.6,"h":6.6101,"l":6.6,"n":18,"o":6.6101,"t":"2026-10-14T12:40:00Z","v":12526,"vw":6.608293},{"c":6.62,"h":6.62,"l":6.57,"n":9,"o":6.58,"t":"2026-10-14T12:45:00Z","v":1668,"vw":6.585602},{"c":6.54,"h":6.57,"l":6.52,"n":35,"o":6.57,"t":"2026-10-14T12:55:00Z","v":14524,"vw":6.541802},{"c":6.5286,"h":6.54,"l":6.51,"n":4,"o":6.54,"t":"2026-10-14T13:00:00Z","v":5128,"vw":6.512846},{"c":6.585,"h":6.585,"l":6.585,"n":2,"o":6.585,"t":"2026-10-14T13:05:00Z","v":300,"vw":6.585},{"c":6.59,"h":6.63,"l":6.5624,"n":7,"o":6.5624,"t":"2026-10-14T13:10:00Z","v":7710,"vw":6.56364},{"c":6.6,"h":6.63,"l":6.53,"n":15,"o":6.63,"t":"2026-10-14T13:20:00Z","v":1204,"vw":6.573434},{"c":6.52,"h":6.58,"l":6.52,"n":17,"o":6.53,"t":"2026-10-14T13:25:00Z","v":1443,"vw":6.533692},{"c":6.49,"h":6.59,"l":6.47,"n":1136,"o":6.52,"t":"2026-10-14T13:30:00Z","v":180245,"vw":6.515457},{"c":6.5191,"h":6.53,"l":6.49,"n":259,"o":6.49,"t":"2026-10-14T13:35:00Z","v":67655,"vw":6.50141},{"c":6.52,"h":6.55,"l":6.47,"n":558,"o":6.5,"t":"2026-10-14T13:40:00Z","v":130789,"vw":6.508155},{"c":6.52,"h":6.5555,"l":6.5,"n":335,"o":6.52,"t":"2026-10-14T13:45:00Z","v":61353,"vw":6.536177},{"c":6.505,"h":6.5248,"l":6.47,"n":191,"o":6.52,"t":"2026-10-14T13:50:00Z","v":17172,"vw":6.495714},{"c":6.425,"h":6.5,"l":6.4,"n":657,"o":6.5,"t":"2026-10-14T13:55:00Z","v":108181,"vw":6.424123},{"c":6.42,"h":6.44,"l":6.41,"n":281,"o":6.43,"t":"2026-10-14T14:00:00Z","v":30865,"vw":6.427499},{"c":6.415,"h":6.445,"l":6.405,"n":573,"o":6.425,"t":"2026-10-14T14:05:00Z","v":97897,"vw":6.424181},{"c":6.415,"h":6.43,"l":6.375,"n":379,"o":6.41,"t":"2026-10-14T14:10:00Z","v":75281,"vw":6.400972},{"c":6.4,"h":6.4155,"l":6.395,"n":229,"o":6.41,"t":"2026-10-14T14:15:00Z","v":32866,"vw":6.406968},{"c":6.41,"h":6.42,"l":6.385,"n":262,"o":6.4,"t":"2026-10-14T14:20:00Z","v":34324,"vw":6.402153},{"c":6.3949,"h":6.41,"l":6.33,"n":751,"o":6.4,"t":"2026-10-14T14:25:00Z","v":169113,"vw":6.366746},{"c":6.42,"h":6.42,"l":6.39,"n":225,"o":6.395,"t":"2026-10-14T14:30:00Z","v":23813,"vw":6.40096},{"c":6.4299,"h":6.4386,"l":6.41,"n":296,"o":6.415,"t":"2026-10-14T14:35:00Z","v":59865,"vw":6.425691},{"c":6.465,"h":6.4799,"l":6.4228,"n":177,"o":6.425,"t":"2026-10-14T14:40:00Z","v":25748,"vw":6.453014},{"c":6.445,"h":6.47,"l":6.44,"n":277,"o":6.46,"t":"2026-10-14T14:45:00Z","v":40423,"vw":6.455112},{"c":6.415,"h":6.46,"l":6.415,"n":274,"o":6.445,"t":"2026-10-14T14:50:00Z","v":48195,"vw":6.431808},{"c":6.425,"h":6.435,"l":6.415,"n":144,"o":6.415,"t":"2026-10-14T14:55:00Z","v":16483,"vw":6.425083},{"c":6.385,"h":6.425,"l":6.38,"n":328,"o":6.425,"t":"2026-10-14T15:00:00Z","v":59617,"vw":6.401626},{"c":6.375,"h":6.39,"l":6.37,"n":219,"o":6.385,"t":"2026-10-14T15:05:00Z","v":20031,"vw":6.378341},{"c":6.365,"h":6.37,"l":6.35,"n":251,"o":6.37,"t":"2026-10-14T15:10:00Z","v":31824,"vw":6.363241},{"c":6.3795,"h":6.38,"l":6.35,"n":172,"o":6.36,"t":"2026-10-14T15:15:00Z","v":12508,"vw":6.372356},{"c":6.355,"h":6.375,"l":6.35,"n":240,"o":6.375,"t":"2026-10-14T15:20:00Z","v":18376,"vw":6.359297},{"c":6.355,"h":6.36,"l":6.345,"n":335,"o":6.35,"t":"2026-10-14T15:25:00Z","v":41383,"vw":6.349994},{"c":6.365,"h":6.37,"l":6.355,"n":320,"o":6.355,"t":"2026-10-14T15:30:00Z","v":37505,"vw":6.364744},{"c":6.36,"h":6.365,"l":6.335,"n":298,"o":6.365,"t":"2026-10-14T15:35:00Z","v":46199,"vw":6.349567},{"c":6.325,"h":6.36,"l":6.32,"n":244,"o":6.36,"t":"2026-10-14T15:40:00Z","v":32472,"vw":6.33756},{"c":6.35,"h":6.3671,"l":6.325,"n":228,"o":6.33,"t":"2026-10-14T15:45:00Z","v":43455,"vw":6.351704},{"c":6.365,"h":6.3676,"l":6.34,"n":176,"o":6.355,"t":"2026-10-14T15:50:00Z","v":23190,"vw":6.354737},{"c":6.35,"h":6.36,"l":6.34,"n":145,"o":6.36,"t":"2026-10-14T15:55:00Z","v":12318,"vw":6.349459},{"c":6.345,"h":6.355,"l":6.3423,"n":226,"o":6.345,"t":"2026-10-14T16:00:00Z","v":21836,"vw":6.3482},{"c":6.345,"h":6.36,"l":6.345,"n":204,"o":6.345,"t":"2026-10-14T16:05:00Z","v":26570,"vw":6.350454},{"c":6.315,"h":6.355,"l":6.3,"n":363,"o":6.345,"t":"2026-10-14T16:10:00Z","v":67043,"vw":6.318743},{"c":6.36,"h":6.365,"l":6.31,"n":347,"o":6.31,"t":"2026-10-14T16:15:00Z","v":62052,"vw":6.340325},{"c":6.325,"h":6.36,"l":6.32,"n":279,"o":6.36,"t":"2026-10-14T16:20:00Z","v":44486,"vw":6.334927},{"c":6.305,"h":6.3396,"l":6.3,"n":414,"o":6.325,"t":"2026-10-14T16:25:00Z","v":119826,"vw":6.314032},{"c":6.365,"h":6.365,"l":6.305,"n":348,"o":6.305,"t":"2026-10-14T16:30:00Z","v":556695,"vw":6.333904},{"c":6.365,"h":6.375,"l":6.36,"n":149,"o":6.37,"t":"2026-10-14T16:35:00Z","v":17081,"vw":6.367354},{"c":6.355,"h":6.37,"l":6.355,"n":210,"o":6.3639,"t":"2026-10-14T16:40:00Z","v":24764,"vw":6.361948},{"c":6.355,"h":6.3595,"l":6.35,"n":126,"o":6.355,"t":"2026-10-14T16:45:00Z","v":8520,"vw":6.353904},{"c":6.275,"h":6.35,"l":6.27,"n":729,"o":6.35,"t":"2026-10-14T16:50:00Z","v":106108,"vw":6.306914},{"c":6.225,"h":6.2795,"l":6.21,"n":458,"o":6.2789,"t":"2026-10-14T16:55:00Z","v":79729,"vw":6.244856},{"c":6.1724,"h":6.24,"l":6.17,"n":405,"o":6.225,"t":"2026-10-14T17:00:00Z","v":59657,"vw":6.210845},{"c":6.1995,"h":6.1998,"l":6.17,"n":264,"o":6.175,"t":"2026-10-14T17:05:00Z","v":37171,"vw":6.181553},{"c":6.16,"h":6.19,"l":6.16,"n":222,"o":6.19,"t":"2026-10-14T17:10:00Z","v":24929,"vw":6.179069},{"c":6.175,"h":6.18,"l":6.15,"n":415,"o":6.165,"t":"2026-10-14T17:15:00Z","v":57242,"vw":6.1625},{"c":6.165,"h":6.18,"l":6.165,"n":270,"o":6.175,"t":"2026-10-14T17:20:00Z","v":25580,"vw":6.171843},{"c":6.12,"h":6.16,"l":6.11,"n":469,"o":6.16,"t":"2026-10-14T17:25:00Z","v":120670,"vw":6.130352},{"c":6.13,"h":6.1325,"l":6.11,"n":395,"o":6.115,"t":"2026-10-14T17:30:00Z","v":59029,"vw":6.121246},{"c":6.11,"h":6.12,"l":6.09,"n":530,"o":6.12,"t":"2026-10-14T17:35:00Z","v":57877,"vw":6.102257},{"c":6.1299,"h":6.1299,"l":6.1,"n":289,"o":6.11,"t":"2026-10-14T17:40:00Z","v":34533,"vw":6.110402},{"c":6.11,"h":6.1273,"l":6.1,"n":272,"o":6.1273,"t":"2026-10-14T17:45:00Z","v":32228,"vw":6.109782},{"c":6.095,"h":6.105,"l":6.085,"n":381,"o":6.105,"t":"2026-10-14T17:50:00Z","v":48183,"vw":6.094154},{"c":6.08,"h":6.1,"l":6.07,"n":406,"o":6.095,"t":"2026-10-14T17:55:00Z","v":49799,"vw":6.081685},{"c":6.06,"h":6.08,"l":6.045,"n":438,"o":6.08,"t":"2026-10-14T18:00:00Z","v":71854,"vw":6.058684},{"c":6.055,"h":6.08,"l":6.045,"n":418,"o":6.065,"t":"2026-10-14T18:05:00Z","v":54705,"vw":6.060648},{"c":6.065,"h":6.07,"l":6.045,"n":264,"o":6.05,"t":"2026-10-14T18:10:00Z","v":22354,"vw":6.057679},{"c":6.0473,"h":6.065,"l":6.04,"n":225,"o":6.06,"t":"2026-10-14T18:15:00Z","v":24123,"vw":6.051826},{"c":6.065,"h":6.0693,"l":6.03,"n":390,"o":6.045,"t":"2026-10-14T18:20:00Z","v":37902,"vw":6.04706},{"c":6.09,"h":6.09,"l":6.0601,"n":457,"o":6.065,"t":"2026-10-14T18:25:00Z","v":66880,"vw":6.07428},{"c":6.07,"h":6.09,"l":6.07,"n":168,"o":6.085,"t":"2026-10-14T18:30:00Z","v":28755,"vw":6.082183},{"c":6.035,"h":6.0794,"l":6.03,"n":234,"o":6.0701,"t":"2026-10-14T18:35:00Z","v":40807,"vw":6.055729},{"c":6.0463,"h":6.0501,"l":6.01,"n":767,"o":6.0394,"t":"2026-10-14T18:40:00Z","v":142983,"vw":6.025154},{"c":6.045,"h":6.05,"l":6.035,"n":218,"o":6.0401,"t":"2026-10-14T18:45:00Z","v":34056,"vw":6.041213},{"c":6.0525,"h":6.055,"l":6.035,"n":376,"o":6.045,"t":"2026-10-14T18:50:00Z","v":65613,"vw":6.042032},{"c":6.045,"h":6.065,"l":6.045,"n":431,"o":6.055,"t":"2026-10-14T18:55:00Z","v":90559,"vw":6.055932},{"c":6.0194,"h":6.04,"l":6.015,"n":305,"o":6.04,"t":"2026-10-14T19:00:00Z","v":39233,"vw":6.022198},{"c":6.035,"h":6.04,"l":6.005,"n":723,"o":6.0177,"t":"2026-10-14T19:05:00Z","v":141067,"vw":6.017668},{"c":6.045,"h":6.05,"l":6.0345,"n":344,"o":6.0372,"t":"2026-10-14T19:10:00Z","v":43396,"vw":6.04315},{"c":6.055,"h":6.055,"l":6.0301,"n":624,"o":6.0403,"t":"2026-10-14T19:15:00Z","v":103784,"vw":6.038999},{"c":6.05,"h":6.06,"l":6.035,"n":393,"o":6.055,"t":"2026-10-14T19:20:00Z","v":65925,"vw":6.046428},{"c":6.025,"h":6.05,"l":6.025,"n":422,"o":6.05,"t":"2026-10-14T19:25:00Z","v":59596,"vw":6.035965},{"c":6.065,"h":6.065,"l":6.025,"n":766,"o":6.025,"t":"2026-10-14T19:30:00Z","v":133447,"vw":6.041118},{"c":6.045,"h":6.07,"l":6.045,"n":386,"o":6.065,"t":"2026-10-14T19:35:00Z","v":65182,"vw":6.054032},{"c":6.0493,"h":6.06,"l":6.04,"n":592,"o":6.045,"t":"2026-10-14T19:40:00Z","v":95412,"vw":6.049922},{"c":6.025,"h":6.045,"l":6.01,"n":479,"o":6.045,"t":"2026-10-14T19:45:00Z","v":85397,"vw":6.025467},{"c":6.065,"h":6.065,"l":6.0225,"n":1357,"o":6.025,"t":"2026-10-14T19:50:00Z","v":262563,"vw":6.043029},{"c":6.035,"h":6.07,"l":6.03,"n":862,"o":6.07,"t":"2026-10-14T19:55:00Z","v":180161,"vw":6.039913},{"c":6.04,"h":6.058,"l":6.04,"n":24,"o":6.04,"t":"2026-10-14T20:00:00Z","v":425918,"vw":6.040004},{"c":6.0401,"h":6.0685,"l":6.04,"n":12,"o":6.06,"t":"2026-10-14T20:05:00Z","v":1947,"vw":6.061733},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-14T20:10:00Z","v":125,"vw":6.06},{"c":6.0177,"h":6.0177,"l":6.0177,"n":1,"o":6.0177,"t":"2026-10-14T20:20:00Z","v":200,"vw":6.0177},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-14T20:30:00Z","v":225,"vw":6.01},{"c":6.0854,"h":6.09,"l":6.05,"n":12,"o":6.05,"t":"2026-10-14T20:35:00Z","v":2989,"vw":6.073101},{"c":6.07,"h":6.07,"l":6.06,"n":3,"o":6.06,"t":"2026-10-14T20:50:00Z","v":500,"vw":6.062},{"c":6.0752,"h":6.0752,"l":6.06,"n":14,"o":6.07,"t":"2026-10-14T21:15:00Z","v":20459,"vw":6.070002},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-14T21:20:00Z","v":419,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-14T21:55:00Z","v":400,"vw":6.06},{"c":6.06,"h":6.06,"l":6.05,"n":7,"o":6.05,"t":"2026-10-14T22:00:00Z","v":1037,"vw":6.051111},{"c":6.0472,"h":6.0472,"l":6.0472,"n":1,"o":6.0472,"t":"2026-10-14T22:05:00Z","v":200,"vw":6.0472},{"c":6.0159,"h":6.0159,"l":6.01,"n":6,"o":6.01,"t":"2026-10-14T22:35:00Z","v":1005,"vw":6.01383},{"c":6.05,"h":6.05,"l":6.0177,"n":5,"o":6.0177,"t":"2026-10-14T22:40:00Z","v":603,"vw":6.042705},{"c":6.0162,"h":6.0162,"l":6.0162,"n":2,"o":6.0162,"t":"2026-10-14T22:50:00Z","v":510,"vw":6.0162},{"c":6.0116,"h":6.0116,"l":6.0116,"n":7,"o":6.0116,"t":"2026-10-14T23:05:00Z","v":1026,"vw":6.0116},{"c":6.0122,"h":6.02,"l":6.0122,"n":2,"o":6.02,"t":"2026-10-14T23:10:00Z","v":200,"vw":6.0161},{"c":6.02,"h":6.02,"l":6.02,"n":5,"o":6.02,"t":"2026-10-14T23:35:00Z","v":1502,"vw":6.02},{"c":6.0185,"h":6.0185,"l":6.01,"n":3,"o":6.01,"t":"2026-10-14T23:40:00Z","v":2201,"vw":6.016955},{"c":6.0104,"h":6.0104,"l":6.0104,"n":1,"o":6.0104,"t":"2026-10-14T23:45:00Z","v":500,"vw":6.0104},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-10-14T23:55:00Z","v":108,"vw":6.02},{"c":6.02,"h":6.02,"l":6.01,"n":5,"o":6.01,"t":"2026-10-15T08:00:00Z","v":1437,"vw":6.010851},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-15T08:10:00Z","v":150,"vw":6},{"c":6.01,"h":6.01,"l":6,"n":5,"o":6,"t":"2026-10-15T08:45:00Z","v":1133,"vw":6.000909},{"c":5.95,"h":6.02,"l":5.95,"n":31,"o":6.02,"t":"2026-10-15T11:00:00Z","v":12955,"vw":5.960929},{"c":5.92,"h":5.95,"l":5.91,"n":41,"o":5.95,"t":"2026-10-15T11:05:00Z","v":35708,"vw":5.917571},{"c":5.99,"h":5.99,"l":5.98,"n":3,"o":5.98,"t":"2026-10-15T11:10:00Z","v":1133,"vw":5.985146},{"c":6,"h":6,"l":5.97,"n":2,"o":5.97,"t":"2026-10-15T11:15:00Z","v":600,"vw":5.975},{"c":5.9508,"h":5.9508,"l":5.9508,"n":1,"o":5.9508,"t":"2026-10-15T11:20:00Z","v":1010,"vw":5.9508},{"c":5.99,"h":5.99,"l":5.96,"n":4,"o":5.96,"t":"2026-10-15T11:35:00Z","v":383,"vw":5.978303},{"c":5.93,"h":5.96,"l":5.93,"n":13,"o":5.96,"t":"2026-10-15T11:50:00Z","v":27523,"vw":5.959271},{"c":5.92,"h":5.93,"l":5.91,"n":35,"o":5.93,"t":"2026-10-15T11:55:00Z","v":52905,"vw":5.919487},{"c":5.91,"h":5.96,"l":5.91,"n":3,"o":5.96,"t":"2026-10-15T12:00:00Z","v":13448,"vw":5.91177},{"c":6,"h":6,"l":5.97,"n":8,"o":5.98,"t":"2026-10-15T12:05:00Z","v":915,"vw":5.98014},{"c":5.98,"h":5.98,"l":5.97,"n":5,"o":5.97,"t":"2026-10-15T12:20:00Z","v":927,"vw":5.976499},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-15T12:25:00Z","v":100,"vw":5.99},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T12:30:00Z","v":1000,"vw":5.95},{"c":5.9761,"h":5.9761,"l":5.9761,"n":1,"o":5.9761,"t":"2026-10-15T12:40:00Z","v":2000,"vw":5.9761},{"c":5.93,"h":5.9676,"l":5.9,"n":22,"o":5.9676,"t":"2026-10-15T12:45:00Z","v":2899,"vw":5.910696},{"c":5.95,"h":5.95,"l":5.92,"n":4,"o":5.92,"t":"2026-10-15T13:00:00Z","v":320,"vw":5.932},{"c":5.92,"h":5.928,"l":5.9129,"n":11,"o":5.9129,"t":"2026-10-15T13:05:00Z","v":2360,"vw":5.920152},{"c":5.9,"h":5.91,"l":5.9,"n":5,"o":5.91,"t":"2026-10-15T13:10:00Z","v":5625,"vw":5.90375},{"c":5.91,"h":5.95,"l":5.91,"n":10,"o":5.95,"t":"2026-10-15T13:15:00Z","v":1821,"vw":5.938286},{"c":5.89,"h":5.9745,"l":5.89,"n":24,"o":5.92,"t":"2026-10-15T13:20:00Z","v":2191,"vw":5.915785},{"c":6,"h":6,"l":5.925,"n":46,"o":5.925,"t":"2026-10-15T13:25:00Z","v":10429,"vw":5.981113},{"c":5.871,"h":5.91,"l":5.82,"n":659,"o":5.89,"t":"2026-10-15T13:30:00Z","v":149718,"vw":5.872881},{"c":5.91,"h":5.91,"l":5.845,"n":362,"o":5.88,"t":"2026-10-15T13:35:00Z","v":55019,"vw":5.87114},{"c":5.885,"h":5.92,"l":5.8547,"n":374,"o":5.9151,"t":"2026-10-15T13:40:00Z","v":51180,"vw":5.892402},{"c":5.8901,"h":5.895,"l":5.84,"n":446,"o":5.88,"t":"2026-10-15T13:45:00Z","v":97652,"vw":5.868153},{"c":5.82,"h":5.89,"l":5.811374,"n":730,"o":5.89,"t":"2026-10-15T13:50:00Z","v":113935,"vw":5.846034},{"c":5.866,"h":5.88,"l":5.82,"n":343,"o":5.82,"t":"2026-10-15T13:55:00Z","v":106783,"vw":5.861105},{"c":5.885,"h":5.905,"l":5.86,"n":463,"o":5.865,"t":"2026-10-15T14:00:00Z","v":68397,"vw":5.885634},{"c":5.885,"h":5.895,"l":5.87,"n":414,"o":5.885,"t":"2026-10-15T14:05:00Z","v":40939,"vw":5.879712},{"c":5.8499,"h":5.925,"l":5.825,"n":512,"o":5.885,"t":"2026-10-15T14:10:00Z","v":78507,"vw":5.881376},{"c":5.88,"h":5.89,"l":5.805,"n":595,"o":5.845,"t":"2026-10-15T14:15:00Z","v":99065,"vw":5.837448},{"c":5.875,"h":5.91,"l":5.865,"n":288,"o":5.885,"t":"2026-10-15T14:20:00Z","v":32687,"vw":5.879667},{"c":5.86,"h":5.88,"l":5.845,"n":356,"o":5.875,"t":"2026-10-15T14:25:00Z","v":56716,"vw":5.85749},{"c":5.875,"h":5.885,"l":5.845,"n":310,"o":5.85,"t":"2026-10-15T14:30:00Z","v":49329,"vw":5.866861},{"c":5.885,"h":5.885,"l":5.845,"n":295,"o":5.88,"t":"2026-10-15T14:35:00Z","v":68169,"vw":5.861708},{"c":5.915,"h":5.93,"l":5.885,"n":241,"o":5.89,"t":"2026-10-15T14:40:00Z","v":26111,"vw":5.904143},{"c":5.9079,"h":5.925,"l":5.905,"n":328,"o":5.91,"t":"2026-10-15T14:45:00Z","v":56325,"vw":5.913284},{"c":5.915,"h":5.92,"l":5.905,"n":382,"o":5.905,"t":"2026-10-15T14:50:00Z","v":64386,"vw":5.90993},{"c":5.935,"h":5.9495,"l":5.91,"n":280,"o":5.916,"t":"2026-10-15T14:55:00Z","v":35836,"vw":5.924051},{"c":5.93,"h":5.94,"l":5.895,"n":318,"o":5.935,"t":"2026-10-15T15:00:00Z","v":36992,"vw":5.912156},{"c":5.97,"h":5.97,"l":5.915,"n":371,"o":5.935,"t":"2026-10-15T15:05:00Z","v":46691,"vw":5.93493},{"c":6.005,"h":6.0099,"l":5.975,"n":291,"o":5.98,"t":"2026-10-15T15:10:00Z","v":36208,"vw":5.993928},{"c":5.985,"h":6.028,"l":5.985,"n":430,"o":6.005,"t":"2026-10-15T15:15:00Z","v":56102,"vw":6.003835},{"c":5.96,"h":6,"l":5.95,"n":345,"o":5.985,"t":"2026-10-15T15:20:00Z","v":64891,"vw":5.97711},{"c":5.955,"h":5.966657,"l":5.9301,"n":313,"o":5.955,"t":"2026-10-15T15:25:00Z","v":53594,"vw":5.943686},{"c":5.93,"h":5.96,"l":5.9203,"n":272,"o":5.954,"t":"2026-10-15T15:30:00Z","v":22239,"vw":5.944505},{"c":5.925,"h":5.945,"l":5.9206,"n":192,"o":5.9206,"t":"2026-10-15T15:35:00Z","v":20671,"vw":5.932907},{"c":5.905,"h":5.93,"l":5.905,"n":260,"o":5.925,"t":"2026-10-15T15:40:00Z","v":19632,"vw":5.915236},{"c":5.905,"h":5.915,"l":5.8917,"n":395,"o":5.9,"t":"2026-10-15T15:45:00Z","v":59021,"vw":5.902708},{"c":5.895,"h":5.91,"l":5.895,"n":274,"o":5.905,"t":"2026-10-15T15:50:00Z","v":31579,"vw":5.904447},{"c":5.875,"h":5.895,"l":5.87,"n":339,"o":5.8902,"t":"2026-10-15T15:55:00Z","v":51288,"vw":5.880966},{"c":5.855,"h":5.885,"l":5.855,"n":359,"o":5.875,"t":"2026-10-15T16:00:00Z","v":45293,"vw":5.874532},{"c":5.845,"h":5.86,"l":5.84,"n":267,"o":5.855,"t":"2026-10-15T16:05:00Z","v":29188,"vw":5.851366},{"c":5.845,"h":5.85,"l":5.83,"n":378,"o":5.8448,"t":"2026-10-15T16:10:00Z","v":73610,"vw":5.838004},{"c":5.825,"h":5.84,"l":5.825,"n":293,"o":5.84,"t":"2026-10-15T16:15:00Z","v":79804,"vw":5.83229},{"c":5.825,"h":5.83,"l":5.815,"n":379,"o":5.82,"t":"2026-10-15T16:20:00Z","v":68143,"vw":5.821696},{"c":5.815,"h":5.8299,"l":5.81,"n":190,"o":5.8275,"t":"2026-10-15T16:25:00Z","v":23055,"vw":5.81928},{"c":5.815,"h":5.8195,"l":5.79,"n":531,"o":5.815,"t":"2026-10-15T16:30:00Z","v":126958,"vw":5.800913},{"c":5.815,"h":5.835,"l":5.8101,"n":207,"o":5.815,"t":"2026-10-15T16:35:00Z","v":22984,"vw":5.82162},{"c":5.82,"h":5.82,"l":5.805,"n":187,"o":5.81,"t":"2026-10-15T16:40:00Z","v":29582,"vw":5.813077},{"c":5.825,"h":5.84,"l":5.805,"n":292,"o":5.825,"t":"2026-10-15T16:45:00Z","v":58100,"vw":5.821356},{"c":5.825,"h":5.8299,"l":5.82,"n":109,"o":5.825,"t":"2026-10-15T16:50:00Z","v":9556,"vw":5.82501},{"c":5.8344,"h":5.84,"l":5.825,"n":262,"o":5.825,"t":"2026-10-15T16:55:00Z","v":42139,"vw":5.832186},{"c":5.835,"h":5.8397,"l":5.8202,"n":247,"o":5.835,"t":"2026-10-15T17:00:00Z","v":29125,"vw":5.829681},{"c":5.875,"h":5.8772,"l":5.835,"n":418,"o":5.835,"t":"2026-10-15T17:05:00Z","v":98328,"vw":5.860592},{"c":5.9115,"h":5.925,"l":5.875,"n":392,"o":5.875,"t":"2026-10-15T17:10:00Z","v":62536,"vw":5.894904},{"c":5.945,"h":6,"l":5.915,"n":807,"o":5.92,"t":"2026-10-15T17:15:00Z","v":189373,"vw":5.96186},{"c":5.93,"h":5.955,"l":5.93,"n":198,"o":5.9499,"t":"2026-10-15T17:20:00Z","v":34367,"vw":5.943242},{"c":5.935,"h":5.945,"l":5.91,"n":284,"o":5.925,"t":"2026-10-15T17:25:00Z","v":40366,"vw":5.922171},{"c":5.935,"h":5.94,"l":5.935,"n":132,"o":5.935,"t":"2026-10-15T17:30:00Z","v":14895,"vw":5.937324},{"c":5.925,"h":5.94,"l":5.92,"n":187,"o":5.935,"t":"2026-10-15T17:35:00Z","v":31056,"vw":5.932382},{"c":5.965,"h":5.975,"l":5.92,"n":337,"o":5.925,"t":"2026-10-15T17:40:00Z","v":47698,"vw":5.941875},{"c":5.961,"h":5.975,"l":5.961,"n":255,"o":5.965,"t":"2026-10-15T17:45:00Z","v":27666,"vw":5.96944},{"c":5.935,"h":5.965,"l":5.935,"n":242,"o":5.965,"t":"2026-10-15T17:50:00Z","v":16832,"vw":5.953561},{"c":5.945,"h":5.945,"l":5.93,"n":259,"o":5.935,"t":"2026-10-15T17:55:00Z","v":39695,"vw":5.937582},{"c":5.945,"h":5.95,"l":5.941,"n":141,"o":5.9498,"t":"2026-10-15T18:00:00Z","v":19704,"vw":5.946557},{"c":5.95,"h":5.98,"l":5.945,"n":388,"o":5.945,"t":"2026-10-15T18:05:00Z","v":51688,"vw":5.9573},{"c":5.935,"h":5.955,"l":5.935,"n":201,"o":5.945,"t":"2026-10-15T18:10:00Z","v":19130,"vw":5.945633},{"c":5.945,"h":5.947,"l":5.93,"n":293,"o":5.935,"t":"2026-10-15T18:15:00Z","v":55268,"vw":5.937678},{"c":5.945,"h":5.945,"l":5.935,"n":147,"o":5.9432,"t":"2026-10-15T18:20:00Z","v":12604,"vw":5.942164},{"c":5.935,"h":5.945,"l":5.935,"n":222,"o":5.94,"t":"2026-10-15T18:25:00Z","v":23736,"vw":5.936829},{"c":5.935,"h":5.945,"l":5.935,"n":335,"o":5.935,"t":"2026-10-15T18:30:00Z","v":26855,"vw":5.938164},{"c":5.935,"h":5.94,"l":5.93,"n":159,"o":5.935,"t":"2026-10-15T18:35:00Z","v":10343,"vw":5.933433},{"c":5.945,"h":5.95,"l":5.93,"n":286,"o":5.935,"t":"2026-10-15T18:40:00Z","v":31084,"vw":5.939239},{"c":6.05,"h":6.07,"l":5.945,"n":1106,"o":5.945,"t":"2026-10-15T18:45:00Z","v":334979,"vw":6.011874},{"c":6.035,"h":6.07,"l":6.0201,"n":761,"o":6.045,"t":"2026-10-15T18:50:00Z","v":178226,"vw":6.050035},{"c":6.035,"h":6.05,"l":6.025,"n":274,"o":6.04,"t":"2026-10-15T18:55:00Z","v":27598,"vw":6.035775},{"c":6.065,"h":6.08,"l":6.035,"n":402,"o":6.0399,"t":"2026-10-15T19:00:00Z","v":80554,"vw":6.054326},{"c":6.05,"h":6.0655,"l":6.04,"n":220,"o":6.065,"t":"2026-10-15T19:05:00Z","v":26973,"vw":6.051446},{"c":6.065,"h":6.07,"l":6.05,"n":339,"o":6.05,"t":"2026-10-15T19:10:00Z","v":28622,"vw":6.055805},{"c":6.1,"h":6.105,"l":6.0601,"n":523,"o":6.065,"t":"2026-10-15T19:15:00Z","v":60431,"vw":6.085116},{"c":6.16,"h":6.16,"l":6.105,"n":669,"o":6.105,"t":"2026-10-15T19:20:00Z","v":102874,"vw":6.134999},{"c":6.135,"h":6.165,"l":6.13,"n":484,"o":6.16,"t":"2026-10-15T19:25:00Z","v":55611,"vw":6.153903},{"c":6.095,"h":6.14,"l":6.095,"n":602,"o":6.135,"t":"2026-10-15T19:30:00Z","v":79388,"vw":6.125779},{"c":6.115,"h":6.12,"l":6.085,"n":547,"o":6.095,"t":"2026-10-15T19:35:00Z","v":68424,"vw":6.10074},{"c":6.135,"h":6.1576,"l":6.115,"n":588,"o":6.115,"t":"2026-10-15T19:40:00Z","v":85356,"vw":6.141493},{"c":6.145,"h":6.15,"l":6.135,"n":485,"o":6.135,"t":"2026-10-15T19:45:00Z","v":88538,"vw":6.145893},{"c":6.135,"h":6.165,"l":6.13,"n":1014,"o":6.145,"t":"2026-10-15T19:50:00Z","v":188388,"vw":6.145993},{"c":6.15,"h":6.16,"l":6.12,"n":1787,"o":6.13,"t":"2026-10-15T19:55:00Z","v":278987,"vw":6.139824},{"c":6.15,"h":6.15,"l":6.15,"n":9,"o":6.15,"t":"2026-10-15T20:00:00Z","v":232602,"vw":6.15},{"c":6.1025,"h":6.1025,"l":6.1025,"n":1,"o":6.1025,"t":"2026-10-15T20:10:00Z","v":1000,"vw":6.1025},{"c":6.1116,"h":6.1116,"l":6.1,"n":3,"o":6.1,"t":"2026-10-15T20:15:00Z","v":626,"vw":6.10232},{"c":6.1572,"h":6.16,"l":6.1572,"n":5,"o":6.16,"t":"2026-10-15T20:30:00Z","v":2850,"vw":6.15975},{"c":6.2167,"h":6.2167,"l":6.2167,"n":1,"o":6.2167,"t":"2026-10-15T20:35:00Z","v":500,"vw":6.2167},{"c":6.11,"h":6.1614,"l":6.11,"n":7,"o":6.15,"t":"2026-10-15T20:40:00Z","v":3242,"vw":6.137534},{"c":6.12,"h":6.13,"l":6.12,"n":10,"o":6.12,"t":"2026-10-15T21:10:00Z","v":517,"vw":6.126},{"c":6.14,"h":6.14,"l":6.14,"n":6,"o":6.14,"t":"2026-10-15T21:30:00Z","v":287,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-15T21:45:00Z","v":161,"vw":6.14},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T22:20:00Z","v":100,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T22:25:00Z","v":200,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-15T22:35:00Z","v":403,"vw":6.15},{"c":6.1113,"h":6.1113,"l":6.11,"n":2,"o":6.11,"t":"2026-10-15T23:15:00Z","v":300,"vw":6.110867},{"c":6.13,"h":6.13,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T23:45:00Z","v":200,"vw":6.115},{"c":6.1401,"h":6.1401,"l":6.1401,"n":1,"o":6.1401,"t":"2026-10-15T23:50:00Z","v":100,"vw":6.1401},{"c":6.18,"h":6.18,"l":6.18,"n":38,"o":6.18,"t":"2026-10-16T08:00:00Z","v":1184,"vw":6.18},{"c":6.17,"h":6.17,"l":6.17,"n":3,"o":6.17,"t":"2026-10-16T09:40:00Z","v":175,"vw":6.17},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-16T10:30:00Z","v":900,"vw":6.19},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-10-16T10:35:00Z","v":410,"vw":6.17},{"c":6.16,"h":6.18,"l":6.16,"n":30,"o":6.18,"t":"2026-10-16T11:00:00Z","v":5344,"vw":6.174396},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-16T11:25:00Z","v":956,"vw":6.14},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-16T11:55:00Z","v":200,"vw":6.11},{"c":6.1045,"h":6.1045,"l":6.1045,"n":1,"o":6.1045,"t":"2026-10-16T12:00:00Z","v":1000,"vw":6.1045},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-16T12:15:00Z","v":318,"vw":6.11},{"c":6.1533,"h":6.1533,"l":6.1533,"n":1,"o":6.1533,"t":"2026-10-16T12:20:00Z","v":286,"vw":6.1533},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-16T13:10:00Z","v":300,"vw":6.15},{"c":6.14,"h":6.14,"l":6.11,"n":4,"o":6.11,"t":"2026-10-16T13:15:00Z","v":700,"vw":6.132556},{"c":6.12,"h":6.14,"l":6.1,"n":7,"o":6.14,"t":"2026-10-16T13:20:00Z","v":4884,"vw":6.113919},{"c":6,"h":6.1,"l":6,"n":8,"o":6.1,"t":"2026-10-16T13:25:00Z","v":5624,"vw":6.041591},{"c":6.025,"h":6.11,"l":6.025,"n":350,"o":6.1,"t":"2026-10-16T13:30:00Z","v":72551,"vw":6.076242},{"c":6.04,"h":6.09,"l":6.014,"n":239,"o":6.03,"t":"2026-10-16T13:35:00Z","v":25126,"vw":6.050442},{"c":6.075,"h":6.075,"l":6.01,"n":285,"o":6.03,"t":"2026-10-16T13:40:00Z","v":29216,"vw":6.036292},{"c":6.0255,"h":6.085,"l":6.01,"n":211,"o":6.07,"t":"2026-10-16T13:45:00Z","v":30093,"vw":6.045464},{"c":6.045,"h":6.045,"l":6,"n":294,"o":6.01,"t":"2026-10-16T13:50:00Z","v":21246,"vw":6.022517},{"c":6.044,"h":6.055,"l":6.02,"n":137,"o":6.05,"t":"2026-10-16T13:55:00Z","v":20613,"vw":6.039086},{"c":6.055,"h":6.075,"l":6.034,"n":301,"o":6.045,"t":"2026-10-16T14:00:00Z","v":24601,"vw":6.058724},{"c":6.005,"h":6.055,"l":6.005,"n":238,"o":6.055,"t":"2026-10-16T14:05:00Z","v":21466,"vw":6.025581},{"c":6.01,"h":6.015,"l":5.96,"n":273,"o":6,"t":"2026-10-16T14:10:00Z","v":35371,"vw":5.986342},{"c":5.985,"h":6.02,"l":5.98,"n":117,"o":6.016,"t":"2026-10-16T14:15:00Z","v":8676,"vw":5.993175},{"c":6.035,"h":6.04,"l":5.985,"n":198,"o":5.99,"t":"2026-10-16T14:20:00Z","v":30164,"vw":5.996913},{"c":5.98,"h":6.04,"l":5.97,"n":311,"o":6.04,"t":"2026-10-16T14:25:00Z","v":86397,"vw":6.002409},{"c":5.995,"h":6.02,"l":5.98,"n":420,"o":5.98,"t":"2026-10-16T14:30:00Z","v":94265,"vw":6.001071},{"c":5.94,"h":6,"l":5.94,"n":699,"o":5.995,"t":"2026-10-16T14:35:00Z","v":201849,"vw":5.972957},{"c":5.945,"h":5.95,"l":5.925,"n":549,"o":5.95,"t":"2026-10-16T14:40:00Z","v":112200,"vw":5.935409},{"c":5.93,"h":5.955,"l":5.93,"n":127,"o":5.945,"t":"2026-10-16T14:45:00Z","v":13798,"vw":5.942521},{"c":5.895,"h":5.94,"l":5.895,"n":261,"o":5.93,"t":"2026-10-16T14:50:00Z","v":34676,"vw":5.930249},{"c":5.875,"h":5.9,"l":5.87,"n":208,"o":5.895,"t":"2026-10-16T14:55:00Z","v":22408,"vw":5.884508},{"c":5.859,"h":5.88,"l":5.859,"n":198,"o":5.87,"t":"2026-10-16T15:00:00Z","v":23180,"vw":5.864496},{"c":5.811,"h":5.865,"l":5.811,"n":218,"o":5.86,"t":"2026-10-16T15:05:00Z","v":25267,"vw":5.837542},{"c":5.81,"h":5.8201,"l":5.795,"n":236,"o":5.81,"t":"2026-10-16T15:10:00Z","v":45338,"vw":5.809242},{"c":5.8,"h":5.825,"l":5.8,"n":247,"o":5.805,"t":"2026-10-16T15:15:00Z","v":25829,"vw":5.810855},{"c":5.775,"h":5.81,"l":5.76,"n":319,"o":5.81,"t":"2026-10-16T15:20:00Z","v":88131,"vw":5.777061},{"c":5.84,"h":5.845,"l":5.78,"n":340,"o":5.78,"t":"2026-10-16T15:25:00Z","v":40533,"vw":5.8109},{"c":5.86,"h":5.9,"l":5.84,"n":645,"o":5.8499,"t":"2026-10-16T15:30:00Z","v":198839,"vw":5.879476},{"c":5.885,"h":5.885,"l":5.8401,"n":324,"o":5.8501,"t":"2026-10-16T15:35:00Z","v":48606,"vw":5.86384},{"c":5.85,"h":5.885,"l":5.84,"n":218,"o":5.88,"t":"2026-10-16T15:40:00Z","v":36685,"vw":5.863299},{"c":5.835,"h":5.87,"l":5.835,"n":247,"o":5.85,"t":"2026-10-16T15:45:00Z","v":27320,"vw":5.852054},{"c":5.8,"h":5.83,"l":5.8,"n":275,"o":5.83,"t":"2026-10-16T15:50:00Z","v":40835,"vw":5.817465},{"c":5.795,"h":5.81,"l":5.79,"n":252,"o":5.805,"t":"2026-10-16T15:55:00Z","v":54268,"vw":5.798781},{"c":5.785,"h":5.79,"l":5.775,"n":266,"o":5.79,"t":"2026-10-16T16:00:00Z","v":26869,"vw":5.781537},{"c":5.75,"h":5.785,"l":5.74,"n":539,"o":5.785,"t":"2026-10-16T16:05:00Z","v":131800,"vw":5.756057},{"c":5.795,"h":5.8,"l":5.75,"n":226,"o":5.755,"t":"2026-10-16T16:10:00Z","v":25875,"vw":5.766487},{"c":5.765,"h":5.7999,"l":5.7548,"n":264,"o":5.795,"t":"2026-10-16T16:15:00Z","v":36093,"vw":5.786702},{"c":5.765,"h":5.775,"l":5.76,"n":171,"o":5.765,"t":"2026-10-16T16:20:00Z","v":20223,"vw":5.7672},{"c":5.765,"h":5.78,"l":5.765,"n":181,"o":5.765,"t":"2026-10-16T16:25:00Z","v":26192,"vw":5.770502},{"c":5.775,"h":5.79,"l":5.75,"n":392,"o":5.765,"t":"2026-10-16T16:30:00Z","v":73243,"vw":5.775334},{"c":5.8077,"h":5.81,"l":5.775,"n":180,"o":5.775,"t":"2026-10-16T16:35:00Z","v":21375,"vw":5.78733},{"c":5.805,"h":5.815,"l":5.795,"n":325,"o":5.805,"t":"2026-10-16T16:40:00Z","v":75499,"vw":5.807787},{"c":5.795,"h":5.82,"l":5.795,"n":265,"o":5.81,"t":"2026-10-16T16:45:00Z","v":37487,"vw":5.801575},{"c":5.795,"h":5.8,"l":5.78,"n":252,"o":5.795,"t":"2026-10-16T16:50:00Z","v":58027,"vw":5.792328},{"c":5.8,"h":5.8,"l":5.785,"n":251,"o":5.795,"t":"2026-10-16T16:55:00Z","v":30137,"vw":5.79048},{"c":5.7581,"h":5.795,"l":5.755,"n":260,"o":5.795,"t":"2026-10-16T17:00:00Z","v":27712,"vw":5.774593},{"c":5.755,"h":5.765,"l":5.75,"n":176,"o":5.75,"t":"2026-10-16T17:05:00Z","v":21157,"vw":5.757124},{"c":5.73,"h":5.76,"l":5.73,"n":269,"o":5.755,"t":"2026-10-16T17:10:00Z","v":30018,"vw":5.747916},{"c":5.715,"h":5.735,"l":5.71,"n":259,"o":5.735,"t":"2026-10-16T17:15:00Z","v":39551,"vw":5.722004},{"c":5.745,"h":5.745,"l":5.72,"n":244,"o":5.72,"t":"2026-10-16T17:20:00Z","v":25304,"vw":5.735216},{"c":5.765,"h":5.77,"l":5.735,"n":217,"o":5.745,"t":"2026-10-16T17:25:00Z","v":39314,"vw":5.756456},{"c":5.755,"h":5.765,"l":5.74,"n":227,"o":5.765,"t":"2026-10-16T17:30:00Z","v":47203,"vw":5.753672},{"c":5.755,"h":5.7699,"l":5.745,"n":248,"o":5.76,"t":"2026-10-16T17:35:00Z","v":36358,"vw":5.761438},{"c":5.76,"h":5.79,"l":5.7506,"n":383,"o":5.755,"t":"2026-10-16T17:40:00Z","v":33839,"vw":5.77225},{"c":5.735,"h":5.7599,"l":5.735,"n":193,"o":5.755,"t":"2026-10-16T17:45:00Z","v":34278,"vw":5.742037},{"c":5.715,"h":5.735,"l":5.71,"n":204,"o":5.735,"t":"2026-10-16T17:50:00Z","v":17838,"vw":5.720949},{"c":5.705,"h":5.72,"l":5.705,"n":225,"o":5.715,"t":"2026-10-16T17:55:00Z","v":33018,"vw":5.713829},{"c":5.675,"h":5.725,"l":5.6725,"n":536,"o":5.705,"t":"2026-10-16T18:00:00Z","v":104078,"vw":5.709366},{"c":5.685,"h":5.69,"l":5.675,"n":188,"o":5.68,"t":"2026-10-16T18:05:00Z","v":16264,"vw":5.681454},{"c":5.675,"h":5.685,"l":5.66,"n":198,"o":5.685,"t":"2026-10-16T18:10:00Z","v":27836,"vw":5.666872},{"c":5.68,"h":5.69,"l":5.665,"n":368,"o":5.675,"t":"2026-10-16T18:15:00Z","v":70805,"vw":5.680293},{"c":5.6799,"h":5.69,"l":5.665,"n":394,"o":5.68,"t":"2026-10-16T18:20:00Z","v":78048,"vw":5.684765},{"c":5.675,"h":5.685,"l":5.66,"n":224,"o":5.68,"t":"2026-10-16T18:25:00Z","v":22684,"vw":5.66865},{"c":5.665,"h":5.68,"l":5.665,"n":198,"o":5.67,"t":"2026-10-16T18:30:00Z","v":19696,"vw":5.669337},{"c":5.665,"h":5.67,"l":5.64,"n":388,"o":5.6695,"t":"2026-10-16T18:35:00Z","v":86850,"vw":5.647225},{"c":5.665,"h":5.67,"l":5.655,"n":204,"o":5.665,"t":"2026-10-16T18:40:00Z","v":21243,"vw":5.661204},{"c":5.625,"h":5.665,"l":5.615,"n":526,"o":5.66,"t":"2026-10-16T18:45:00Z","v":75984,"vw":5.630199},{"c":5.635,"h":5.6399,"l":5.61,"n":261,"o":5.625,"t":"2026-10-16T18:50:00Z","v":31578,"vw":5.626843},{"c":5.65,"h":5.65,"l":5.6325,"n":182,"o":5.6375,"t":"2026-10-16T18:55:00Z","v":22051,"vw":5.641136},{"c":5.625,"h":5.66,"l":5.625,"n":280,"o":5.645,"t":"2026-10-16T19:00:00Z","v":28970,"vw":5.639778},{"c":5.6401,"h":5.6476,"l":5.625,"n":278,"o":5.625,"t":"2026-10-16T19:05:00Z","v":28133,"vw":5.630607},{"c":5.705,"h":5.71,"l":5.64,"n":318,"o":5.64,"t":"2026-10-16T19:10:00Z","v":41862,"vw":5.681429},{"c":5.68,"h":5.71,"l":5.67,"n":253,"o":5.71,"t":"2026-10-16T19:15:00Z","v":31267,"vw":5.684165},{"c":5.705,"h":5.71,"l":5.685,"n":287,"o":5.685,"t":"2026-10-16T19:20:00Z","v":33740,"vw":5.704005},{"c":5.705,"h":5.715,"l":5.68,"n":396,"o":5.7099,"t":"2026-10-16T19:25:00Z","v":46790,"vw":5.697609},{"c":5.73,"h":5.75,"l":5.695,"n":438,"o":5.7099,"t":"2026-10-16T19:30:00Z","v":59831,"vw":5.716543},{"c":5.72,"h":5.74,"l":5.72,"n":258,"o":5.73,"t":"2026-10-16T19:35:00Z","v":27631,"vw":5.732127},{"c":5.7,"h":5.74,"l":5.695,"n":734,"o":5.72,"t":"2026-10-16T19:40:00Z","v":108240,"vw":5.715299},{"c":5.6915,"h":5.705,"l":5.68,"n":669,"o":5.7,"t":"2026-10-16T19:45:00Z","v":103660,"vw":5.692341},{"c":5.715,"h":5.72,"l":5.67,"n":759,"o":5.69,"t":"2026-10-16T19:50:00Z","v":134109,"vw":5.698279},{"c":5.695,"h":5.715,"l":5.68,"n":1570,"o":5.71,"t":"2026-10-16T19:55:00Z","v":342937,"vw":5.695897},{"c":5.79,"h":5.79,"l":5.69,"n":23,"o":5.69,"t":"2026-10-16T20:00:00Z","v":581288,"vw":5.690045},{"c":5.78,"h":5.78,"l":5.7,"n":22,"o":5.7,"t":"2026-10-16T20:10:00Z","v":10017,"vw":5.761478},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-16T20:25:00Z","v":34680,"vw":5.69},{"c":5.71,"h":5.72,"l":5.7,"n":7,"o":5.72,"t":"2026-10-16T20:35:00Z","v":1305,"vw":5.711077},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-16T20:40:00Z","v":4100,"vw":5.69},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-16T20:50:00Z","v":200,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-16T21:00:00Z","v":190,"vw":5.71},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-16T21:20:00Z","v":122,"vw":5.75},{"c":5.74,"h":5.75,"l":5.73,"n":8,"o":5.75,"t":"2026-10-16T21:25:00Z","v":2399,"vw":5.736328},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-16T21:30:00Z","v":250,"vw":5.74},{"c":5.73,"h":5.73,"l":5.73,"n":9,"o":5.73,"t":"2026-10-16T21:35:00Z","v":387,"vw":5.73},{"c":5.7438,"h":5.7438,"l":5.7438,"n":1,"o":5.7438,"t":"2026-10-16T21:45:00Z","v":100,"vw":5.7438},{"c":5.74,"h":5.74,"l":5.74,"n":4,"o":5.74,"t":"2026-10-16T21:50:00Z","v":343,"vw":5.74},{"c":5.73,"h":5.74,"l":5.72,"n":10,"o":5.72,"t":"2026-10-16T22:05:00Z","v":810,"vw":5.73},{"c":5.75,"h":5.75,"l":5.74,"n":13,"o":5.74,"t":"2026-10-16T22:10:00Z","v":1823,"vw":5.742222},{"c":5.74,"h":5.74,"l":5.73,"n":6,"o":5.73,"t":"2026-10-16T22:15:00Z","v":869,"vw":5.734286},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-16T22:20:00Z","v":100,"vw":5.74},{"c":5.71,"h":5.72,"l":5.71,"n":8,"o":5.71,"t":"2026-10-16T22:25:00Z","v":2490,"vw":5.712231},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-16T23:15:00Z","v":210,"vw":5.7},{"c":5.7799,"h":5.7799,"l":5.7799,"n":1,"o":5.7799,"t":"2026-10-16T23:40:00Z","v":176,"vw":5.7799},{"c":5.69,"h":5.7,"l":5.69,"n":10,"o":5.7,"t":"2026-10-16T23:45:00Z","v":2515,"vw":5.695477},{"c":5.83,"h":5.83,"l":5.82,"n":12,"o":5.82,"t":"2026-10-19T08:00:00Z","v":1679,"vw":5.823082},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-19T09:00:00Z","v":181,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-19T10:00:00Z","v":214,"vw":5.8},{"c":5.8,"h":5.8,"l":5.78,"n":6,"o":5.8,"t":"2026-10-19T10:15:00Z","v":2184,"vw":5.795469},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-19T11:00:00Z","v":371,"vw":5.78},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-19T11:20:00Z","v":100,"vw":5.82},{"c":5.7711,"h":5.78,"l":5.7711,"n":3,"o":5.78,"t":"2026-10-19T11:30:00Z","v":289,"vw":5.774212},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-19T11:35:00Z","v":100,"vw":5.78},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-19T11:40:00Z","v":350,"vw":5.8},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-19T11:45:00Z","v":3248,"vw":5.81},{"c":5.8099,"h":5.82,"l":5.8099,"n":6,"o":5.81,"t":"2026-10-19T12:10:00Z","v":9903,"vw":5.818684},{"c":5.8085,"h":5.82,"l":5.8,"n":44,"o":5.81,"t":"2026-10-19T12:15:00Z","v":9609,"vw":5.81245},{"c":5.8,"h":5.81,"l":5.8,"n":7,"o":5.81,"t":"2026-10-19T12:20:00Z","v":1550,"vw":5.802},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-19T12:25:00Z","v":2101,"vw":5.8},{"c":5.8,"h":5.8085,"l":5.8,"n":6,"o":5.8,"t":"2026-10-19T12:30:00Z","v":1635,"vw":5.802125},{"c":5.809,"h":5.81,"l":5.809,"n":4,"o":5.81,"t":"2026-10-19T12:35:00Z","v":364,"vw":5.809714},{"c":5.8001,"h":5.81,"l":5.8,"n":5,"o":5.81,"t":"2026-10-19T12:45:00Z","v":1600,"vw":5.803781},{"c":5.8015,"h":5.8015,"l":5.8015,"n":1,"o":5.8015,"t":"2026-10-19T12:50:00Z","v":500,"vw":5.8015},{"c":5.8085,"h":5.8085,"l":5.8085,"n":1,"o":5.8085,"t":"2026-10-19T12:55:00Z","v":100,"vw":5.8085},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-19T13:00:00Z","v":100,"vw":5.81},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-19T13:05:00Z","v":1705,"vw":5.8},{"c":5.83,"h":5.83,"l":5.83,"n":7,"o":5.83,"t":"2026-10-19T13:10:00Z","v":501,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-19T13:15:00Z","v":485,"vw":5.82},{"c":5.8287,"h":5.83,"l":5.8287,"n":2,"o":5.83,"t":"2026-10-19T13:20:00Z","v":400,"vw":5.829025},{"c":5.84,"h":5.87,"l":5.82,"n":25,"o":5.83,"t":"2026-10-19T13:25:00Z","v":8244,"vw":5.824498},{"c":5.77,"h":5.891,"l":5.77,"n":387,"o":5.8,"t":"2026-10-19T13:30:00Z","v":103673,"vw":5.816533},{"c":5.78,"h":5.8,"l":5.77,"n":1380,"o":5.8,"t":"2026-10-19T13:35:00Z","v":201286,"vw":5.780759},{"c":5.79,"h":5.82,"l":5.77,"n":660,"o":5.78,"t":"2026-10-19T13:40:00Z","v":102186,"vw":5.786524},{"c":5.84,"h":5.84,"l":5.775,"n":272,"o":5.785,"t":"2026-10-19T13:45:00Z","v":23389,"vw":5.814072},{"c":5.8099,"h":5.85,"l":5.79,"n":276,"o":5.84,"t":"2026-10-19T13:50:00Z","v":18332,"vw":5.818563},{"c":5.795,"h":5.82,"l":5.79,"n":291,"o":5.805,"t":"2026-10-19T13:55:00Z","v":70134,"vw":5.794846},{"c":5.78,"h":5.8,"l":5.75,"n":249,"o":5.79,"t":"2026-10-19T14:00:00Z","v":19703,"vw":5.768093},{"c":5.77,"h":5.78,"l":5.765,"n":259,"o":5.775,"t":"2026-10-19T14:05:00Z","v":32053,"vw":5.772822},{"c":5.825,"h":5.8255,"l":5.765,"n":285,"o":5.765,"t":"2026-10-19T14:10:00Z","v":20499,"vw":5.799951},{"c":5.815,"h":5.835,"l":5.81,"n":443,"o":5.83,"t":"2026-10-19T14:15:00Z","v":34936,"vw":5.827467},{"c":5.815,"h":5.815,"l":5.8003,"n":349,"o":5.815,"t":"2026-10-19T14:20:00Z","v":23493,"vw":5.809739},{"c":5.8101,"h":5.82,"l":5.795,"n":471,"o":5.815,"t":"2026-10-19T14:25:00Z","v":32661,"vw":5.810233},{"c":5.795,"h":5.815,"l":5.78,"n":364,"o":5.815,"t":"2026-10-19T14:30:00Z","v":30167,"vw":5.800254},{"c":5.8,"h":5.805,"l":5.795,"n":245,"o":5.8,"t":"2026-10-19T14:35:00Z","v":11992,"vw":5.801318},{"c":5.895,"h":5.9,"l":5.795,"n":490,"o":5.795,"t":"2026-10-19T14:40:00Z","v":33258,"vw":5.867768},{"c":5.945,"h":5.98,"l":5.8901,"n":757,"o":5.895,"t":"2026-10-19T14:45:00Z","v":105123,"vw":5.953474},{"c":5.93,"h":5.955,"l":5.9205,"n":355,"o":5.94,"t":"2026-10-19T14:50:00Z","v":34957,"vw":5.936697},{"c":5.935,"h":5.94,"l":5.922,"n":279,"o":5.922,"t":"2026-10-19T14:55:00Z","v":29678,"vw":5.934265},{"c":5.965,"h":5.975,"l":5.935,"n":461,"o":5.935,"t":"2026-10-19T15:00:00Z","v":50240,"vw":5.96112},{"c":5.975,"h":5.995,"l":5.965,"n":470,"o":5.965,"t":"2026-10-19T15:05:00Z","v":45816,"vw":5.982105},{"c":5.9801,"h":5.99,"l":5.965,"n":490,"o":5.975,"t":"2026-10-19T15:10:00Z","v":63601,"vw":5.982257},{"c":5.9747,"h":6.005,"l":5.9747,"n":632,"o":5.985,"t":"2026-10-19T15:15:00Z","v":67332,"vw":5.987347},{"c":5.975,"h":5.98,"l":5.965,"n":379,"o":5.98,"t":"2026-10-19T15:20:00Z","v":37702,"vw":5.974206},{"c":5.99,"h":5.99,"l":5.975,"n":420,"o":5.975,"t":"2026-10-19T15:25:00Z","v":29512,"vw":5.982202},{"c":5.9677,"h":5.995,"l":5.965,"n":504,"o":5.99,"t":"2026-10-19T15:30:00Z","v":49359,"vw":5.977562},{"c":5.975,"h":6,"l":5.965,"n":247,"o":5.97,"t":"2026-10-19T15:35:00Z","v":24510,"vw":5.985755},{"c":5.975,"h":5.9876,"l":5.97,"n":203,"o":5.975,"t":"2026-10-19T15:40:00Z","v":16485,"vw":5.980541},{"c":5.975,"h":5.98,"l":5.97,"n":197,"o":5.975,"t":"2026-10-19T15:45:00Z","v":11297,"vw":5.975365},{"c":5.965,"h":5.98,"l":5.965,"n":300,"o":5.97,"t":"2026-10-19T15:50:00Z","v":22176,"vw":5.971941},{"c":5.975,"h":5.98,"l":5.96,"n":266,"o":5.965,"t":"2026-10-19T15:55:00Z","v":17552,"vw":5.96933},{"c":5.925,"h":5.975,"l":5.925,"n":352,"o":5.975,"t":"2026-10-19T16:00:00Z","v":44671,"vw":5.947795},{"c":5.915,"h":5.93,"l":5.91,"n":246,"o":5.925,"t":"2026-10-19T16:05:00Z","v":27350,"vw":5.917376},{"c":5.925,"h":5.935,"l":5.91,"n":201,"o":5.915,"t":"2026-10-19T16:10:00Z","v":14871,"vw":5.920963},{"c":5.905,"h":5.94,"l":5.9,"n":256,"o":5.925,"t":"2026-10-19T16:15:00Z","v":39049,"vw":5.919592},{"c":5.895,"h":5.905,"l":5.89,"n":277,"o":5.905,"t":"2026-10-19T16:20:00Z","v":21896,"vw":5.898495},{"c":5.905,"h":5.905,"l":5.89,"n":293,"o":5.895,"t":"2026-10-19T16:25:00Z","v":30319,"vw":5.899419},{"c":5.905,"h":5.91,"l":5.885,"n":337,"o":5.905,"t":"2026-10-19T16:30:00Z","v":38602,"vw":5.896268},{"c":5.91,"h":5.91,"l":5.8905,"n":179,"o":5.9,"t":"2026-10-19T16:35:00Z","v":16103,"vw":5.900692},{"c":5.905,"h":5.915,"l":5.9,"n":202,"o":5.905,"t":"2026-10-19T16:40:00Z","v":20384,"vw":5.906911},{"c":5.875,"h":5.91,"l":5.875,"n":306,"o":5.905,"t":"2026-10-19T16:45:00Z","v":36568,"vw":5.891193},{"c":5.875,"h":5.88,"l":5.87,"n":243,"o":5.875,"t":"2026-10-19T16:50:00Z","v":31999,"vw":5.872913},{"c":5.865,"h":5.8765,"l":5.86,"n":273,"o":5.875,"t":"2026-10-19T16:55:00Z","v":30674,"vw":5.87066},{"c":5.855,"h":5.865,"l":5.85,"n":217,"o":5.865,"t":"2026-10-19T17:00:00Z","v":11924,"vw":5.856844},{"c":5.845,"h":5.86,"l":5.8401,"n":296,"o":5.855,"t":"2026-10-19T17:05:00Z","v":29194,"vw":5.851071},{"c":5.845,"h":5.8498,"l":5.84,"n":233,"o":5.845,"t":"2026-10-19T17:10:00Z","v":12387,"vw":5.844501},{"c":5.87,"h":5.875,"l":5.845,"n":305,"o":5.845,"t":"2026-10-19T17:15:00Z","v":23796,"vw":5.861018},{"c":5.875,"h":5.88,"l":5.865,"n":240,"o":5.865,"t":"2026-10-19T17:20:00Z","v":24115,"vw":5.86908},{"c":5.875,"h":5.88,"l":5.87,"n":191,"o":5.875,"t":"2026-10-19T17:25:00Z","v":17942,"vw":5.87635},{"c":5.855,"h":5.8753,"l":5.855,"n":268,"o":5.875,"t":"2026-10-19T17:30:00Z","v":31907,"vw":5.864752},{"c":5.865,"h":5.87,"l":5.855,"n":278,"o":5.855,"t":"2026-10-19T17:35:00Z","v":22831,"vw":5.860545},{"c":5.855,"h":5.865,"l":5.84,"n":367,"o":5.86,"t":"2026-10-19T17:40:00Z","v":40006,"vw":5.855923},{"c":5.825,"h":5.855,"l":5.825,"n":241,"o":5.855,"t":"2026-10-19T17:45:00Z","v":18968,"vw":5.836004},{"c":5.835,"h":5.8371,"l":5.82,"n":217,"o":5.83,"t":"2026-10-19T17:50:00Z","v":16719,"vw":5.8283},{"c":5.845,"h":5.86,"l":5.8395,"n":249,"o":5.8395,"t":"2026-10-19T17:55:00Z","v":19292,"vw":5.84807},{"c":5.855,"h":5.8597,"l":5.83,"n":316,"o":5.845,"t":"2026-10-19T18:00:00Z","v":29076,"vw":5.840306},{"c":5.835,"h":5.855,"l":5.83,"n":209,"o":5.855,"t":"2026-10-19T18:05:00Z","v":21562,"vw":5.841099},{"c":5.815,"h":5.845,"l":5.805,"n":470,"o":5.835,"t":"2026-10-19T18:10:00Z","v":56545,"vw":5.82379},{"c":5.825,"h":5.83,"l":5.815,"n":180,"o":5.815,"t":"2026-10-19T18:15:00Z","v":16083,"vw":5.82563},{"c":5.81,"h":5.83,"l":5.81,"n":210,"o":5.825,"t":"2026-10-19T18:20:00Z","v":15402,"vw":5.821163},{"c":5.805,"h":5.815,"l":5.8,"n":294,"o":5.815,"t":"2026-10-19T18:25:00Z","v":29046,"vw":5.809297},{"c":5.775,"h":5.82,"l":5.775,"n":408,"o":5.805,"t":"2026-10-19T18:30:00Z","v":48914,"vw":5.802528},{"c":5.785,"h":5.79,"l":5.775,"n":208,"o":5.775,"t":"2026-10-19T18:35:00Z","v":18630,"vw":5.780206},{"c":5.795,"h":5.7957,"l":5.785,"n":212,"o":5.785,"t":"2026-10-19T18:40:00Z","v":16431,"vw":5.792},{"c":5.815,"h":5.82,"l":5.795,"n":258,"o":5.795,"t":"2026-10-19T18:45:00Z","v":25704,"vw":5.810646},{"c":5.815,"h":5.82,"l":5.81,"n":247,"o":5.815,"t":"2026-10-19T18:50:00Z","v":19241,"vw":5.816122},{"c":5.825,"h":5.83,"l":5.815,"n":230,"o":5.815,"t":"2026-10-19T18:55:00Z","v":19364,"vw":5.82254},{"c":5.845,"h":5.855,"l":5.82,"n":340,"o":5.82,"t":"2026-10-19T19:00:00Z","v":36452,"vw":5.835849},{"c":5.845,"h":5.855,"l":5.835,"n":327,"o":5.8475,"t":"2026-10-19T19:05:00Z","v":41769,"vw":5.845052},{"c":5.865,"h":5.865,"l":5.85,"n":244,"o":5.85,"t":"2026-10-19T19:10:00Z","v":18186,"vw":5.857609},{"c":5.895,"h":5.895,"l":5.86,"n":326,"o":5.8605,"t":"2026-10-19T19:15:00Z","v":34671,"vw":5.876834},{"c":5.93,"h":5.935,"l":5.8942,"n":496,"o":5.895,"t":"2026-10-19T19:20:00Z","v":68345,"vw":5.911696},{"c":5.885,"h":5.94,"l":5.88,"n":390,"o":5.94,"t":"2026-10-19T19:25:00Z","v":68023,"vw":5.899973},{"c":5.885,"h":5.895,"l":5.875,"n":393,"o":5.885,"t":"2026-10-19T19:30:00Z","v":50484,"vw":5.884959},{"c":5.915,"h":5.9195,"l":5.88,"n":463,"o":5.885,"t":"2026-10-19T19:35:00Z","v":55585,"vw":5.897409},{"c":5.905,"h":5.92,"l":5.89,"n":484,"o":5.915,"t":"2026-10-19T19:40:00Z","v":61449,"vw":5.905805},{"c":5.87,"h":5.905,"l":5.87,"n":388,"o":5.905,"t":"2026-10-19T19:45:00Z","v":44704,"vw":5.885578},{"c":5.875,"h":5.88,"l":5.85,"n":712,"o":5.88,"t":"2026-10-19T19:50:00Z","v":102357,"vw":5.862207},{"c":5.87,"h":5.875,"l":5.84,"n":1981,"o":5.87,"t":"2026-10-19T19:55:00Z","v":299492,"vw":5.856042},{"c":5.86,"h":5.86,"l":5.86,"n":17,"o":5.86,"t":"2026-10-19T20:00:00Z","v":273383,"vw":5.86},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-19T20:20:00Z","v":400,"vw":5.97},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-19T20:25:00Z","v":100,"vw":5.86},{"c":5.86,"h":5.9461,"l":5.86,"n":3,"o":5.9461,"t":"2026-10-19T20:30:00Z","v":6816,"vw":5.872641},{"c":5.86,"h":5.86,"l":5.86,"n":4,"o":5.86,"t":"2026-10-19T20:35:00Z","v":3824,"vw":5.86},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-19T20:40:00Z","v":300,"vw":5.8},{"c":5.8299,"h":5.8299,"l":5.8299,"n":1,"o":5.8299,"t":"2026-10-19T23:20:00Z","v":7000,"vw":5.8299},{"c":5.85,"h":5.88,"l":5.82,"n":11,"o":5.88,"t":"2026-10-20T08:00:00Z","v":5747,"vw":5.869093},{"c":5.7847,"h":5.7847,"l":5.78,"n":2,"o":5.78,"t":"2026-10-20T11:20:00Z","v":4737,"vw":5.780731},{"c":5.8088,"h":5.8088,"l":5.8088,"n":1,"o":5.8088,"t":"2026-10-20T11:30:00Z","v":101,"vw":5.8088},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-20T11:35:00Z","v":2000,"vw":5.8},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-10-20T11:50:00Z","v":220,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-20T12:15:00Z","v":159,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-20T12:20:00Z","v":1054,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":6,"o":5.78,"t":"2026-10-20T12:25:00Z","v":234,"vw":5.78},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-20T12:30:00Z","v":198,"vw":5.85},{"c":5.8009,"h":5.8013,"l":5.8009,"n":2,"o":5.8013,"t":"2026-10-20T12:55:00Z","v":1100,"vw":5.801118},{"c":5.804,"h":5.804,"l":5.804,"n":2,"o":5.804,"t":"2026-10-20T13:00:00Z","v":598,"vw":5.804},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-20T13:05:00Z","v":1000,"vw":5.8},{"c":5.759,"h":5.759,"l":5.759,"n":1,"o":5.759,"t":"2026-10-20T13:10:00Z","v":100,"vw":5.759},{"c":5.82,"h":5.85,"l":5.81,"n":13,"o":5.85,"t":"2026-10-20T13:25:00Z","v":3469,"vw":5.826445},{"c":5.72,"h":5.78,"l":5.71,"n":392,"o":5.76,"t":"2026-10-20T13:30:00Z","v":74561,"vw":5.744492},{"c":5.739,"h":5.77,"l":5.72,"n":234,"o":5.74,"t":"2026-10-20T13:35:00Z","v":20035,"vw":5.750037},{"c":5.68,"h":5.74,"l":5.68,"n":265,"o":5.7374,"t":"2026-10-20T13:40:00Z","v":37748,"vw":5.710867},{"c":5.7249,"h":5.74,"l":5.68,"n":293,"o":5.685,"t":"2026-10-20T13:45:00Z","v":28740,"vw":5.707568},{"c":5.75,"h":5.755,"l":5.71,"n":305,"o":5.73,"t":"2026-10-20T13:50:00Z","v":33508,"vw":5.728958},{"c":5.768,"h":5.768,"l":5.739,"n":218,"o":5.739,"t":"2026-10-20T13:55:00Z","v":34649,"vw":5.755992},{"c":5.75,"h":5.78,"l":5.73,"n":208,"o":5.76,"t":"2026-10-20T14:00:00Z","v":50708,"vw":5.751735},{"c":5.83,"h":5.83,"l":5.75,"n":323,"o":5.75,"t":"2026-10-20T14:05:00Z","v":46791,"vw":5.810144},{"c":5.85,"h":5.87,"l":5.8215,"n":357,"o":5.825,"t":"2026-10-20T14:10:00Z","v":35724,"vw":5.848187},{"c":5.8801,"h":5.9,"l":5.85,"n":270,"o":5.85,"t":"2026-10-20T14:15:00Z","v":27534,"vw":5.873139},{"c":5.93,"h":5.93,"l":5.87,"n":197,"o":5.88,"t":"2026-10-20T14:20:00Z","v":14774,"vw":5.890313},{"c":5.965,"h":5.98,"l":5.9,"n":314,"o":5.93,"t":"2026-10-20T14:25:00Z","v":26660,"vw":5.941781},{"c":5.94,"h":5.985,"l":5.94,"n":214,"o":5.97,"t":"2026-10-20T14:30:00Z","v":45654,"vw":5.9664},{"c":5.92,"h":5.96,"l":5.92,"n":257,"o":5.94,"t":"2026-10-20T14:35:00Z","v":48336,"vw":5.938264},{"c":5.955,"h":5.97,"l":5.92,"n":281,"o":5.92,"t":"2026-10-20T14:40:00Z","v":23362,"vw":5.951943},{"c":5.935,"h":5.975,"l":5.935,"n":325,"o":5.955,"t":"2026-10-20T14:45:00Z","v":32756,"vw":5.95095},{"c":5.96,"h":5.96,"l":5.925,"n":256,"o":5.935,"t":"2026-10-20T14:50:00Z","v":13587,"vw":5.93993},{"c":5.9576,"h":5.975,"l":5.95,"n":178,"o":5.955,"t":"2026-10-20T14:55:00Z","v":16272,"vw":5.963054},{"c":5.93,"h":5.975,"l":5.93,"n":228,"o":5.955,"t":"2026-10-20T15:00:00Z","v":21500,"vw":5.953769},{"c":5.925,"h":5.93,"l":5.915,"n":138,"o":5.92,"t":"2026-10-20T15:05:00Z","v":13242,"vw":5.921468},{"c":5.87,"h":5.9272,"l":5.8501,"n":382,"o":5.925,"t":"2026-10-20T15:10:00Z","v":53831,"vw":5.883716},{"c":5.905,"h":5.92,"l":5.86,"n":308,"o":5.865,"t":"2026-10-20T15:15:00Z","v":27039,"vw":5.894743},{"c":5.905,"h":5.925,"l":5.895,"n":325,"o":5.905,"t":"2026-10-20T15:20:00Z","v":45583,"vw":5.917964},{"c":5.9,"h":5.91,"l":5.895,"n":140,"o":5.905,"t":"2026-10-20T15:25:00Z","v":12492,"vw":5.899837},{"c":5.9,"h":5.905,"l":5.89,"n":176,"o":5.9,"t":"2026-10-20T15:30:00Z","v":14920,"vw":5.898219},{"c":5.8905,"h":5.9,"l":5.8904,"n":119,"o":5.895,"t":"2026-10-20T15:35:00Z","v":7400,"vw":5.895063},{"c":5.9,"h":5.93,"l":5.9,"n":250,"o":5.9,"t":"2026-10-20T15:40:00Z","v":21311,"vw":5.912266},{"c":5.905,"h":5.91,"l":5.895,"n":142,"o":5.905,"t":"2026-10-20T15:45:00Z","v":11794,"vw":5.899379},{"c":5.905,"h":5.9097,"l":5.89,"n":184,"o":5.9097,"t":"2026-10-20T15:50:00Z","v":15724,"vw":5.897815},{"c":5.895,"h":5.91,"l":5.895,"n":171,"o":5.9096,"t":"2026-10-20T15:55:00Z","v":9675,"vw":5.897227},{"c":5.875,"h":5.895,"l":5.875,"n":223,"o":5.895,"t":"2026-10-20T16:00:00Z","v":11054,"vw":5.882245},{"c":5.885,"h":5.9,"l":5.88,"n":155,"o":5.88,"t":"2026-10-20T16:05:00Z","v":8017,"vw":5.88806},{"c":5.885,"h":5.885,"l":5.875,"n":191,"o":5.885,"t":"2026-10-20T16:10:00Z","v":23475,"vw":5.881843},{"c":5.915,"h":5.93,"l":5.885,"n":464,"o":5.885,"t":"2026-10-20T16:15:00Z","v":48765,"vw":5.911192},{"c":5.91,"h":5.92,"l":5.91,"n":95,"o":5.91,"t":"2026-10-20T16:20:00Z","v":5380,"vw":5.911412},{"c":5.91,"h":5.93,"l":5.91,"n":198,"o":5.92,"t":"2026-10-20T16:25:00Z","v":20152,"vw":5.919801},{"c":5.915,"h":5.925,"l":5.905,"n":204,"o":5.915,"t":"2026-10-20T16:30:00Z","v":15402,"vw":5.914016},{"c":5.92,"h":5.94,"l":5.915,"n":183,"o":5.915,"t":"2026-10-20T16:35:00Z","v":20113,"vw":5.933827},{"c":5.91,"h":5.93,"l":5.91,"n":194,"o":5.9207,"t":"2026-10-20T16:40:00Z","v":17422,"vw":5.917431},{"c":5.925,"h":5.925,"l":5.91,"n":136,"o":5.92,"t":"2026-10-20T16:45:00Z","v":13193,"vw":5.918019},{"c":5.925,"h":5.945,"l":5.92,"n":289,"o":5.925,"t":"2026-10-20T16:50:00Z","v":38608,"vw":5.927611},{"c":5.95,"h":5.95,"l":5.9203,"n":161,"o":5.925,"t":"2026-10-20T16:55:00Z","v":10768,"vw":5.934859},{"c":5.935,"h":5.95,"l":5.93,"n":163,"o":5.95,"t":"2026-10-20T17:00:00Z","v":13667,"vw":5.939883},{"c":5.93,"h":5.945,"l":5.93,"n":131,"o":5.94,"t":"2026-10-20T17:05:00Z","v":8170,"vw":5.936724},{"c":5.937,"h":5.945,"l":5.935,"n":148,"o":5.935,"t":"2026-10-20T17:10:00Z","v":12070,"vw":5.938225},{"c":5.935,"h":5.95,"l":5.93,"n":222,"o":5.935,"t":"2026-10-20T17:15:00Z","v":22474,"vw":5.943422},{"c":5.935,"h":5.94,"l":5.93,"n":97,"o":5.94,"t":"2026-10-20T17:20:00Z","v":5227,"vw":5.935483},{"c":5.935,"h":5.94,"l":5.925,"n":235,"o":5.93,"t":"2026-10-20T17:25:00Z","v":17774,"vw":5.93125},{"c":5.935,"h":5.95,"l":5.935,"n":192,"o":5.935,"t":"2026-10-20T17:30:00Z","v":15374,"vw":5.94201},{"c":5.925,"h":5.94,"l":5.925,"n":157,"o":5.9363,"t":"2026-10-20T17:35:00Z","v":9010,"vw":5.932082},{"c":5.925,"h":5.94,"l":5.92,"n":245,"o":5.925,"t":"2026-10-20T17:40:00Z","v":16054,"vw":5.929904},{"c":5.93,"h":5.93,"l":5.92,"n":129,"o":5.925,"t":"2026-10-20T17:45:00Z","v":15401,"vw":5.922328},{"c":5.925,"h":5.93,"l":5.92,"n":146,"o":5.925,"t":"2026-10-20T17:50:00Z","v":6920,"vw":5.925887},{"c":5.92,"h":5.93,"l":5.92,"n":197,"o":5.93,"t":"2026-10-20T17:55:00Z","v":8977,"vw":5.922807},{"c":5.9177,"h":5.93,"l":5.905,"n":285,"o":5.925,"t":"2026-10-20T18:00:00Z","v":19221,"vw":5.915295},{"c":5.91,"h":5.915,"l":5.9,"n":125,"o":5.915,"t":"2026-10-20T18:05:00Z","v":8628,"vw":5.906453},{"c":5.895,"h":5.91,"l":5.885,"n":231,"o":5.905,"t":"2026-10-20T18:10:00Z","v":14808,"vw":5.897226},{"c":5.875,"h":5.9,"l":5.875,"n":133,"o":5.9,"t":"2026-10-20T18:15:00Z","v":12621,"vw":5.885263},{"c":5.865,"h":5.88,"l":5.865,"n":186,"o":5.875,"t":"2026-10-20T18:20:00Z","v":12127,"vw":5.87118},{"c":5.865,"h":5.875,"l":5.86,"n":169,"o":5.865,"t":"2026-10-20T18:25:00Z","v":12491,"vw":5.868492},{"c":5.865,"h":5.87,"l":5.855,"n":264,"o":5.865,"t":"2026-10-20T18:30:00Z","v":45751,"vw":5.864361},{"c":5.855,"h":5.86,"l":5.855,"n":147,"o":5.86,"t":"2026-10-20T18:35:00Z","v":11671,"vw":5.857932},{"c":5.845,"h":5.865,"l":5.8442,"n":235,"o":5.86,"t":"2026-10-20T18:40:00Z","v":20842,"vw":5.85342},{"c":5.865,"h":5.865,"l":5.84,"n":259,"o":5.845,"t":"2026-10-20T18:45:00Z","v":23098,"vw":5.853421},{"c":5.865,"h":5.87,"l":5.86,"n":110,"o":5.865,"t":"2026-10-20T18:50:00Z","v":8827,"vw":5.864622},{"c":5.855,"h":5.87,"l":5.85,"n":235,"o":5.865,"t":"2026-10-20T18:55:00Z","v":19116,"vw":5.863721},{"c":5.84,"h":5.855,"l":5.84,"n":194,"o":5.855,"t":"2026-10-20T19:00:00Z","v":14458,"vw":5.847128},{"c":5.845,"h":5.845,"l":5.835,"n":219,"o":5.835,"t":"2026-10-20T19:05:00Z","v":26896,"vw":5.83922},{"c":5.855,"h":5.865,"l":5.845,"n":223,"o":5.85,"t":"2026-10-20T19:10:00Z","v":20126,"vw":5.854109},{"c":5.85,"h":5.8561,"l":5.85,"n":232,"o":5.855,"t":"2026-10-20T19:15:00Z","v":15323,"vw":5.850884},{"c":5.825,"h":5.845,"l":5.825,"n":163,"o":5.845,"t":"2026-10-20T19:20:00Z","v":12228,"vw":5.834994},{"c":5.86,"h":5.86,"l":5.825,"n":259,"o":5.825,"t":"2026-10-20T19:25:00Z","v":27225,"vw":5.833263},{"c":5.845,"h":5.86,"l":5.84,"n":310,"o":5.86,"t":"2026-10-20T19:30:00Z","v":30274,"vw":5.855103},{"c":5.815,"h":5.84,"l":5.805,"n":381,"o":5.84,"t":"2026-10-20T19:35:00Z","v":57754,"vw":5.823638},{"c":5.805,"h":5.83,"l":5.8,"n":448,"o":5.815,"t":"2026-10-20T19:40:00Z","v":55462,"vw":5.819018},{"c":5.805,"h":5.815,"l":5.79,"n":417,"o":5.805,"t":"2026-10-20T19:45:00Z","v":49133,"vw":5.802455},{"c":5.83,"h":5.86,"l":5.8,"n":986,"o":5.8,"t":"2026-10-20T19:50:00Z","v":128603,"vw":5.827486},{"c":5.835,"h":5.845,"l":5.81,"n":1631,"o":5.835,"t":"2026-10-20T19:55:00Z","v":296334,"vw":5.82786},{"c":5.84,"h":5.84,"l":5.83,"n":17,"o":5.83,"t":"2026-10-20T20:00:00Z","v":281488,"vw":5.830009},{"c":5.8319,"h":5.8319,"l":5.8319,"n":3,"o":5.8319,"t":"2026-10-20T20:05:00Z","v":330,"vw":5.8319},{"c":5.83,"h":5.8301,"l":5.83,"n":4,"o":5.83,"t":"2026-10-20T20:10:00Z","v":1233,"vw":5.830029},{"c":5.84,"h":5.84,"l":5.83,"n":3,"o":5.83,"t":"2026-10-20T20:30:00Z","v":910,"vw":5.831111},{"c":5.8566,"h":5.8566,"l":5.8566,"n":1,"o":5.8566,"t":"2026-10-20T20:45:00Z","v":500,"vw":5.8566},{"c":5.86,"h":5.86,"l":5.8599,"n":5,"o":5.8599,"t":"2026-10-20T20:50:00Z","v":621,"vw":5.859983},{"c":5.8653,"h":5.8699,"l":5.86,"n":28,"o":5.86,"t":"2026-10-20T21:00:00Z","v":3535,"vw":5.863065},{"c":5.8673,"h":5.87,"l":5.86,"n":9,"o":5.86,"t":"2026-10-20T21:05:00Z","v":9412,"vw":5.86867},{"c":5.8686,"h":5.8699,"l":5.8686,"n":6,"o":5.8699,"t":"2026-10-20T21:10:00Z","v":5150,"vw":5.869351},{"c":5.8699,"h":5.8699,"l":5.8699,"n":1,"o":5.8699,"t":"2026-10-20T21:15:00Z","v":1000,"vw":5.8699},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-20T21:40:00Z","v":216,"vw":5.86},{"c":5.8277,"h":5.8277,"l":5.8277,"n":1,"o":5.8277,"t":"2026-10-20T21:50:00Z","v":500,"vw":5.8277},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-20T22:10:00Z","v":2533,"vw":5.86},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-20T22:25:00Z","v":2280,"vw":5.87},{"c":5.8685,"h":5.8685,"l":5.86,"n":3,"o":5.86,"t":"2026-10-20T22:30:00Z","v":6500,"vw":5.8607},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-20T22:35:00Z","v":100,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-20T22:40:00Z","v":180,"vw":5.87},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-20T22:45:00Z","v":7467,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-20T22:55:00Z","v":1000,"vw":5.86},{"c":5.8502,"h":5.8502,"l":5.8502,"n":1,"o":5.8502,"t":"2026-10-20T23:15:00Z","v":100,"vw":5.8502},{"c":5.869,"h":5.869,"l":5.869,"n":1,"o":5.869,"t":"2026-10-20T23:40:00Z","v":200,"vw":5.869},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-20T23:45:00Z","v":171,"vw":5.86},{"c":5.86,"h":5.8696,"l":5.86,"n":39,"o":5.8696,"t":"2026-10-21T08:00:00Z","v":1357,"vw":5.86378},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-21T09:05:00Z","v":125,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-21T10:15:00Z","v":300,"vw":5.84},{"c":5.87,"h":5.87,"l":5.8592,"n":3,"o":5.8592,"t":"2026-10-21T11:00:00Z","v":1729,"vw":5.863743},{"c":5.9368,"h":5.9368,"l":5.9368,"n":1,"o":5.9368,"t":"2026-10-21T11:05:00Z","v":500,"vw":5.9368},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-21T11:20:00Z","v":1000,"vw":5.94},{"c":5.9508,"h":5.9508,"l":5.9497,"n":2,"o":5.9497,"t":"2026-10-21T11:25:00Z","v":350,"vw":5.950014},{"c":5.897,"h":5.897,"l":5.897,"n":1,"o":5.897,"t":"2026-10-21T11:40:00Z","v":123,"vw":5.897},{"c":5.9,"h":5.99,"l":5.9,"n":6,"o":5.99,"t":"2026-10-21T11:50:00Z","v":7739,"vw":5.988816},{"c":5.9001,"h":5.9001,"l":5.9001,"n":1,"o":5.9001,"t":"2026-10-21T12:50:00Z","v":435,"vw":5.9001},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-21T12:55:00Z","v":1006,"vw":5.92},{"c":5.95,"h":5.95,"l":5.92,"n":3,"o":5.92,"t":"2026-10-21T13:00:00Z","v":1501,"vw":5.93},{"c":5.9438,"h":5.9438,"l":5.9438,"n":1,"o":5.9438,"t":"2026-10-21T13:05:00Z","v":1000,"vw":5.9438},{"c":5.9438,"h":5.9438,"l":5.9438,"n":2,"o":5.9438,"t":"2026-10-21T13:15:00Z","v":150,"vw":5.9438},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T13:20:00Z","v":225,"vw":5.95},{"c":5.95,"h":5.955,"l":5.94,"n":44,"o":5.95,"t":"2026-10-21T13:25:00Z","v":20194,"vw":5.949775},{"c":5.8807,"h":6.018,"l":5.8807,"n":274,"o":5.97,"t":"2026-10-21T13:30:00Z","v":71780,"vw":5.963274},{"c":5.885,"h":5.91,"l":5.865,"n":280,"o":5.89,"t":"2026-10-21T13:35:00Z","v":50382,"vw":5.882666},{"c":5.82,"h":5.89,"l":5.8101,"n":273,"o":5.885,"t":"2026-10-21T13:40:00Z","v":49793,"vw":5.848424},{"c":5.8622,"h":5.8732,"l":5.83,"n":155,"o":5.83,"t":"2026-10-21T13:45:00Z","v":19303,"vw":5.858404},{"c":5.845,"h":5.88,"l":5.845,"n":108,"o":5.86,"t":"2026-10-21T13:50:00Z","v":10092,"vw":5.863378},{"c":5.85,"h":5.86,"l":5.83,"n":149,"o":5.83,"t":"2026-10-21T13:55:00Z","v":51101,"vw":5.848664},{"c":5.89,"h":5.9,"l":5.85,"n":150,"o":5.85,"t":"2026-10-21T14:00:00Z","v":9709,"vw":5.871182},{"c":5.88,"h":5.89,"l":5.85,"n":359,"o":5.89,"t":"2026-10-21T14:05:00Z","v":28825,"vw":5.878497},{"c":5.855,"h":5.88,"l":5.855,"n":134,"o":5.88,"t":"2026-10-21T14:10:00Z","v":10276,"vw":5.87189},{"c":5.845,"h":5.8599,"l":5.841,"n":203,"o":5.8599,"t":"2026-10-21T14:15:00Z","v":22278,"vw":5.849553},{"c":5.8737,"h":5.88,"l":5.835,"n":160,"o":5.845,"t":"2026-10-21T14:20:00Z","v":12378,"vw":5.850496},{"c":5.85,"h":5.88,"l":5.845,"n":303,"o":5.87,"t":"2026-10-21T14:25:00Z","v":39765,"vw":5.865684},{"c":5.885,"h":5.885,"l":5.85,"n":153,"o":5.85,"t":"2026-10-21T14:30:00Z","v":13096,"vw":5.872404},{"c":5.86,"h":5.885,"l":5.85,"n":113,"o":5.885,"t":"2026-10-21T14:35:00Z","v":10468,"vw":5.873989},{"c":5.86,"h":5.87,"l":5.85,"n":179,"o":5.85,"t":"2026-10-21T14:40:00Z","v":7771,"vw":5.861371},{"c":5.8777,"h":5.8786,"l":5.855,"n":149,"o":5.86,"t":"2026-10-21T14:45:00Z","v":6898,"vw":5.86813},{"c":5.87,"h":5.885,"l":5.865,"n":190,"o":5.875,"t":"2026-10-21T14:50:00Z","v":33466,"vw":5.867721},{"c":5.875,"h":5.88,"l":5.87,"n":170,"o":5.875,"t":"2026-10-21T14:55:00Z","v":10312,"vw":5.874235},{"c":5.875,"h":5.88,"l":5.855,"n":253,"o":5.87,"t":"2026-10-21T15:00:00Z","v":27013,"vw":5.868607},{"c":5.89,"h":5.89,"l":5.87,"n":193,"o":5.88,"t":"2026-10-21T15:05:00Z","v":12201,"vw":5.879341},{"c":5.9,"h":5.9,"l":5.885,"n":222,"o":5.885,"t":"2026-10-21T15:10:00Z","v":22533,"vw":5.89009},{"c":5.89,"h":5.915,"l":5.89,"n":163,"o":5.905,"t":"2026-10-21T15:15:00Z","v":12521,"vw":5.906242},{"c":5.895,"h":5.9,"l":5.89,"n":114,"o":5.89,"t":"2026-10-21T15:20:00Z","v":5988,"vw":5.894418},{"c":5.905,"h":5.9099,"l":5.89,"n":176,"o":5.89,"t":"2026-10-21T15:25:00Z","v":9620,"vw":5.900822},{"c":5.905,"h":5.915,"l":5.9,"n":123,"o":5.91,"t":"2026-10-21T15:30:00Z","v":7534,"vw":5.909883},{"c":5.905,"h":5.915,"l":5.905,"n":159,"o":5.905,"t":"2026-10-21T15:35:00Z","v":7319,"vw":5.911359},{"c":5.91,"h":5.915,"l":5.905,"n":168,"o":5.905,"t":"2026-10-21T15:40:00Z","v":13266,"vw":5.909552},{"c":5.91,"h":5.92,"l":5.905,"n":131,"o":5.905,"t":"2026-10-21T15:45:00Z","v":7040,"vw":5.910709},{"c":5.905,"h":5.915,"l":5.9,"n":120,"o":5.915,"t":"2026-10-21T15:50:00Z","v":8354,"vw":5.903772},{"c":5.895,"h":5.905,"l":5.895,"n":159,"o":5.905,"t":"2026-10-21T15:55:00Z","v":12517,"vw":5.900732},{"c":5.895,"h":5.895,"l":5.885,"n":188,"o":5.89,"t":"2026-10-21T16:00:00Z","v":13734,"vw":5.888051},{"c":5.9,"h":5.9,"l":5.895,"n":140,"o":5.895,"t":"2026-10-21T16:05:00Z","v":8487,"vw":5.898922},{"c":5.885,"h":5.895,"l":5.88,"n":145,"o":5.895,"t":"2026-10-21T16:10:00Z","v":3894,"vw":5.885245},{"c":5.885,"h":5.8951,"l":5.885,"n":167,"o":5.8856,"t":"2026-10-21T16:15:00Z","v":13937,"vw":5.889023},{"c":5.885,"h":5.895,"l":5.885,"n":148,"o":5.89,"t":"2026-10-21T16:20:00Z","v":8306,"vw":5.889094},{"c":5.88,"h":5.885,"l":5.875,"n":122,"o":5.885,"t":"2026-10-21T16:25:00Z","v":8907,"vw":5.878934},{"c":5.885,"h":5.89,"l":5.88,"n":169,"o":5.88,"t":"2026-10-21T16:30:00Z","v":19693,"vw":5.881982},{"c":5.965,"h":5.965,"l":5.8828,"n":270,"o":5.885,"t":"2026-10-21T16:35:00Z","v":26113,"vw":5.915721},{"c":5.94,"h":5.965,"l":5.92,"n":307,"o":5.965,"t":"2026-10-21T16:40:00Z","v":27568,"vw":5.938628},{"c":5.91,"h":5.935,"l":5.905,"n":213,"o":5.93,"t":"2026-10-21T16:45:00Z","v":40551,"vw":5.918101},{"c":5.96,"h":5.985,"l":5.91,"n":479,"o":5.915,"t":"2026-10-21T16:50:00Z","v":61380,"vw":5.958434},{"c":5.955,"h":5.96,"l":5.942,"n":178,"o":5.96,"t":"2026-10-21T16:55:00Z","v":14787,"vw":5.954666},{"c":5.955,"h":5.96,"l":5.945,"n":162,"o":5.955,"t":"2026-10-21T17:00:00Z","v":13363,"vw":5.951213},{"c":5.935,"h":5.955,"l":5.935,"n":135,"o":5.955,"t":"2026-10-21T17:05:00Z","v":7034,"vw":5.949424},{"c":5.935,"h":5.945,"l":5.935,"n":136,"o":5.94,"t":"2026-10-21T17:10:00Z","v":5822,"vw":5.936972},{"c":5.945,"h":5.95,"l":5.935,"n":201,"o":5.935,"t":"2026-10-21T17:15:00Z","v":10469,"vw":5.941402},{"c":5.955,"h":5.96,"l":5.945,"n":183,"o":5.945,"t":"2026-10-21T17:20:00Z","v":14245,"vw":5.951857},{"c":5.95,"h":5.96,"l":5.95,"n":149,"o":5.96,"t":"2026-10-21T17:25:00Z","v":7163,"vw":5.953441},{"c":5.95,"h":5.955,"l":5.94,"n":110,"o":5.955,"t":"2026-10-21T17:30:00Z","v":5648,"vw":5.947452},{"c":5.935,"h":5.95,"l":5.93,"n":219,"o":5.95,"t":"2026-10-21T17:35:00Z","v":16789,"vw":5.943082},{"c":5.94,"h":5.945,"l":5.935,"n":243,"o":5.94,"t":"2026-10-21T17:40:00Z","v":13095,"vw":5.93949},{"c":5.935,"h":5.94,"l":5.93,"n":75,"o":5.94,"t":"2026-10-21T17:45:00Z","v":4537,"vw":5.931001}],"history":[{"c":5.61,"h":5.69,"l":5.48,"n":9886,"o":5.65,"t":"2024-10-21T04:00:00Z","v":1199427,"vw":5.55992},{"c":5.85,"h":6.27,"l":5.58,"n":22640,"o":5.61,"t":"2024-10-22T04:00:00Z","v":3731379,"vw":5.968365},{"c":5.6,"h":6.376,"l":5.53,"n":31152,"o":6.2,"t":"2024-10-23T04:00:00Z","v":5723799,"vw":5.889507},{"c":5.5,"h":5.69,"l":5.335,"n":21080,"o":5.6,"t":"2024-10-24T04:00:00Z","v":2942241,"vw":5.485437},{"c":5.68,"h":5.855,"l":5.4801,"n":14739,"o":5.51,"t":"2024-10-25T04:00:00Z","v":2172296,"vw":5.740128},{"c":6.48,"h":6.58,"l":5.86,"n":32718,"o":5.9,"t":"2024-10-28T04:00:00Z","v":6149912,"vw":6.259713},{"c":6.45,"h":6.84,"l":5.93,"n":32564,"o":6.66,"t":"2024-10-29T04:00:00Z","v":6065982,"vw":6.408325},{"c":5.91,"h":6.39,"l":5.9,"n":19199,"o":6.29,"t":"2024-10-30T04:00:00Z","v":2932420,"vw":6.083355},{"c":5.84,"h":5.98,"l":5.7,"n":10967,"o":5.9,"t":"2024-10-31T04:00:00Z","v":1570702,"vw":5.789192},{"c":5.8,"h":5.96,"l":5.77,"n":8406,"o":5.88,"t":"2024-11-01T04:00:00Z","v":1210570,"vw":5.835621},{"c":5.77,"h":5.8,"l":5.59,"n":12408,"o":5.7,"t":"2024-11-04T05:00:00Z","v":1734709,"vw":5.686547},{"c":5.95,"h":6.02,"l":5.77,"n":16296,"o":5.96,"t":"2024-11-05T05:00:00Z","v":2952179,"vw":5.892223},{"c":5.81,"h":6.47,"l":5.64,"n":30598,"o":6.43,"t":"2024-11-06T05:00:00Z","v":5390387,"vw":5.95965},{"c":5.73,"h":5.86,"l":5.64,"n":17075,"o":5.72,"t":"2024-11-07T05:00:00Z","v":3016727,"vw":5.734061},{"c":6.11,"h":6.19,"l":5.6349,"n":20021,"o":5.7,"t":"2024-11-08T05:00:00Z","v":3389440,"vw":5.950126},{"c":7.21,"h":7.29,"l":6.145,"n":34852,"o":6.2,"t":"2024-11-11T05:00:00Z","v":6971397,"vw":6.830994},{"c":6.83,"h":7.18,"l":6.79,"n":28374,"o":7.07,"t":"2024-11-12T05:00:00Z","v":4867164,"vw":6.978549},{"c":6.15,"h":6.18,"l":5.65,"n":35850,"o":6.05,"t":"2024-11-13T05:00:00Z","v":6116715,"vw":5.929904},{"c":5.91,"h":6.35,"l":5.82,"n":17399,"o":6.12,"t":"2024-11-14T05:00:00Z","v":3289542,"vw":6.047107},{"c":5.61,"h":5.8901,"l":5.5514,"n":16017,"o":5.87,"t":"2024-11-15T05:00:00Z","v":2820339,"vw":5.65116},{"c":5.54,"h":5.66,"l":5.25,"n":18581,"o":5.66,"t":"2024-11-18T05:00:00Z","v":3388159,"vw":5.401592},{"c":5.68,"h":6,"l":5.34,"n":33310,"o":5.42,"t":"2024-11-19T05:00:00Z","v":7041574,"vw":5.652617},{"c":6.03,"h":6.48,"l":5.77,"n":28112,"o":5.98,"t":"2024-11-20T05:00:00Z","v":6245575,"vw":6.074724},{"c":6.42,"h":6.66,"l":5.91,"n":31699,"o":6.09,"t":"2024-11-21T05:00:00Z","v":5771668,"vw":6.329702},{"c":6.49,"h":6.63,"l":6.29,"n":17624,"o":6.42,"t":"2024-11-22T05:00:00Z","v":2319937,"vw":6.516615},{"c":7.31,"h":7.6,"l":6.6,"n":41986,"o":6.6,"t":"2024-11-25T05:00:00Z","v":8050670,"vw":7.212606},{"c":7.04,"h":7.7827,"l":6.94,"n":33673,"o":7.3,"t":"2024-11-26T05:00:00Z","v":5989041,"vw":7.337155},{"c":7.13,"h":7.22,"l":6.86,"n":16146,"o":7.12,"t":"2024-11-27T05:00:00Z","v":2354508,"vw":7.051499},{"c":7.1,"h":7.365,"l":7.0506,"n":10758,"o":7.22,"t":"2024-11-29T05:00:00Z","v":1494731,"vw":7.194492},{"c":6.88,"h":7.25,"l":6.78,"n":17107,"o":7.08,"t":"2024-12-02T05:00:00Z","v":2650813,"vw":6.905774},{"c":7.11,"h":7.15,"l":6.71,"n":15058,"o":6.78,"t":"2024-12-03T05:00:00Z","v":2597787,"vw":7.011064},{"c":7.34,"h":7.48,"l":6.98,"n":16960,"o":7.1,"t":"2024-12-04T05:00:00Z","v":2794963,"vw":7.308808},{"c":6.975,"h":7.43,"l":6.86,"n":20292,"o":7.41,"t":"2024-12-05T05:00:00Z","v":3441399,"vw":7.067888},{"c":8.41,"h":8.85,"l":7.11,"n":64289,"o":7.18,"t":"2024-12-06T05:00:00Z","v":12702744,"vw":8.367517},{"c":8.13,"h":8.79,"l":8.04,"n":29301,"o":8.38,"t":"2024-12-09T05:00:00Z","v":4203660,"vw":8.291759},{"c":8.15,"h":8.465,"l":7.94,"n":22632,"o":8.06,"t":"2024-12-10T05:00:00Z","v":3183481,"vw":8.222829},{"c":8.135,"h":8.21,"l":7.65,"n":18833,"o":8.19,"t":"2024-12-11T05:00:00Z","v":3298105,"vw":7.900793},{"c":8.17,"h":8.39,"l":7.91,"n":16843,"o":8.13,"t":"2024-12-12T05:00:00Z","v":2086317,"vw":8.151374},{"c":8.3,"h":8.425,"l":8.02,"n":18057,"o":8.13,"t":"2024-12-13T05:00:00Z","v":2446309,"vw":8.223956},{"c":8.64,"h":8.92,"l":7.805,"n":28346,"o":8.14,"t":"2024-12-16T05:00:00Z","v":4685844,"vw":8.493854},{"c":8.09,"h":8.64,"l":8,"n":20760,"o":8.61,"t":"2024-12-17T05:00:00Z","v":3234334,"vw":8.164966},{"c":7.42,"h":8.14,"l":7.29,"n":23722,"o":8.09,"t":"2024-12-18T05:00:00Z","v":3101135,"vw":7.763463},{"c":7.27,"h":7.65,"l":7.19,"n":19504,"o":7.52,"t":"2024-12-19T05:00:00Z","v":2703481,"vw":7.354815},{"c":7.19,"h":7.375,"l":6.94,"n":49469,"o":7.19,"t":"2024-12-20T05:00:00Z","v":9655917,"vw":7.178822},{"c":13.03,"h":14.6284,"l":9.66,"n":412650,"o":10,"t":"2024-12-23T05:00:00Z","v":86393708,"vw":12.877257},{"c":12.68,"h":15.27,"l":12.53,"n":153578,"o":12.73,"t":"2024-12-24T05:00:00Z","v":28100702,"vw":13.856384},{"c":16.27,"h":17.38,"l":12.58,"n":205499,"o":12.6,"t":"2024-12-26T05:00:00Z","v":42825958,"vw":16.113223},{"c":15.23,"h":17.4,"l":14.67,"n":97822,"o":17.2,"t":"2024-12-27T05:00:00Z","v":16198996,"vw":15.343344},{"c":13.84,"h":15.1,"l":13.33,"n":53230,"o":15,"t":"2024-12-30T05:00:00Z","v":7568451,"vw":13.772392},{"c":13.01,"h":14.225,"l":12.8601,"n":37504,"o":13.96,"t":"2024-12-31T05:00:00Z","v":5460742,"vw":13.40588},{"c":12.4,"h":13.2895,"l":11.99,"n":41430,"o":13.03,"t":"2025-01-02T05:00:00Z","v":6243285,"vw":12.48843},{"c":13.43,"h":13.51,"l":12.18,"n":47151,"o":12.34,"t":"2025-01-03T05:00:00Z","v":6342428,"vw":12.919851},{"c":13.77,"h":14.22,"l":13.27,"n":35460,"o":13.64,"t":"2025-01-06T05:00:00Z","v":5012184,"vw":13.819096},{"c":13.28,"h":14.27,"l":13.1,"n":27001,"o":13.78,"t":"2025-01-07T05:00:00Z","v":3908422,"vw":13.552491},{"c":11.65,"h":13,"l":11.45,"n":34407,"o":12.925,"t":"2025-01-08T05:00:00Z","v":4958950,"vw":11.944902},{"c":10.96,"h":11.64,"l":10.86,"n":31078,"o":11.39,"t":"2025-01-10T05:00:00Z","v":4114347,"vw":11.166904},{"c":10.92,"h":11.645,"l":10.65,"n":33470,"o":11.315,"t":"2025-01-13T05:00:00Z","v":4576187,"vw":11.119278},{"c":10.21,"h":11.05,"l":10.06,"n":31383,"o":10.97,"t":"2025-01-14T05:00:00Z","v":4275857,"vw":10.376069},{"c":10.88,"h":11.26,"l":10.59,"n":27758,"o":10.89,"t":"2025-01-15T05:00:00Z","v":3607091,"vw":10.969491},{"c":12.25,"h":12.6,"l":10.8013,"n":46237,"o":11.01,"t":"2025-01-16T05:00:00Z","v":7565613,"vw":11.991899},{"c":12.9,"h":13.07,"l":12.12,"n":36956,"o":12.45,"t":"2025-01-17T05:00:00Z","v":6147447,"vw":12.651157},{"c":12.85,"h":13.18,"l":11.62,"n":42162,"o":13,"t":"2025-01-21T05:00:00Z","v":6582293,"vw":12.59412},{"c":12.61,"h":13.12,"l":12.21,"n":23670,"o":12.92,"t":"2025-01-22T05:00:00Z","v":3256808,"vw":12.699922},{"c":12.98,"h":13.67,"l":12.11,"n":38636,"o":12.5,"t":"2025-01-23T05:00:00Z","v":6576998,"vw":12.987942},{"c":13.61,"h":14.19,"l":13.0047,"n":38098,"o":13.17,"t":"2025-01-24T05:00:00Z","v":5499960,"vw":13.749636},{"c":12.35,"h":13.2537,"l":11.725,"n":37790,"o":12.62,"t":"2025-01-27T05:00:00Z","v":5207782,"vw":12.386737},{"c":12.6,"h":12.73,"l":12.09,"n":19442,"o":12.68,"t":"2025-01-28T05:00:00Z","v":2649944,"vw":12.477194},{"c":12.2,"h":12.94,"l":12.11,"n":16866,"o":12.71,"t":"2025-01-29T05:00:00Z","v":1998168,"vw":12.331506},{"c":12.12,"h":12.68,"l":12.01,"n":18309,"o":12.35,"t":"2025-01-30T05:00:00Z","v":2025680,"vw":12.211016},{"c":12.38,"h":13.13,"l":12.0701,"n":24970,"o":12.17,"t":"2025-01-31T05:00:00Z","v":3508724,"vw":12.655418},{"c":12.21,"h":12.42,"l":11.52,"n":19722,"o":11.6,"t":"2025-02-03T05:00:00Z","v":2396060,"vw":12.083973},{"c":12.81,"h":13.3,"l":12.36,"n":22561,"o":12.43,"t":"2025-02-04T05:00:00Z","v":3057775,"vw":12.863768},{"c":13.13,"h":13.43,"l":12.6745,"n":18821,"o":12.75,"t":"2025-02-05T05:00:00Z","v":2767788,"vw":13.139388},{"c":13.08,"h":13.5999,"l":12.83,"n":21358,"o":13.19,"t":"2025-02-06T05:00:00Z","v":2873940,"vw":13.196287},{"c":12.75,"h":13.82,"l":12.74,"n":18793,"o":13.17,"t":"2025-02-07T05:00:00Z","v":2436896,"vw":13.162206},{"c":12.25,"h":13.43,"l":11.91,"n":51265,"o":12.98,"t":"2025-02-10T05:00:00Z","v":7799151,"vw":12.535508},{"c":11.17,"h":12.0895,"l":11.1,"n":26907,"o":12.055,"t":"2025-02-11T05:00:00Z","v":3351223,"vw":11.550585},{"c":10.79,"h":11.32,"l":10.52,"n":39065,"o":10.93,"t":"2025-02-12T05:00:00Z","v":5195752,"vw":10.844512},{"c":11.3,"h":11.36,"l":10.59,"n":23026,"o":10.94,"t":"2025-02-13T05:00:00Z","v":2723012,"vw":11.004489},{"c":11.52,"h":11.96,"l":11.46,"n":22618,"o":11.65,"t":"2025-02-14T05:00:00Z","v":2622878,"vw":11.680165},{"c":11.58,"h":12.15,"l":11.43,"n":27624,"o":12.03,"t":"2025-02-18T05:00:00Z","v":2806119,"vw":11.692887},{"c":11.38,"h":11.7,"l":11.2,"n":20864,"o":11.55,"t":"2025-02-19T05:00:00Z","v":2615511,"vw":11.463171},{"c":11.12,"h":11.2499,"l":10.59,"n":22522,"o":11.12,"t":"2025-02-20T05:00:00Z","v":2485722,"vw":10.913852},{"c":10.5,"h":11.31,"l":10.46,"n":24616,"o":11.23,"t":"2025-02-21T05:00:00Z","v":2713120,"vw":10.694031},{"c":9.8,"h":10.4,"l":9.52,"n":31409,"o":10.325,"t":"2025-02-24T05:00:00Z","v":3595288,"vw":9.894493},{"c":9.41,"h":9.79,"l":9.21,"n":25235,"o":9.62,"t":"2025-02-25T05:00:00Z","v":3359259,"vw":9.42332},{"c":9.29,"h":9.75,"l":9.21,"n":22024,"o":9.53,"t":"2025-02-26T05:00:00Z","v":2002913,"vw":9.432196},{"c":9.18,"h":9.68,"l":9.055,"n":23576,"o":9.56,"t":"2025-02-27T05:00:00Z","v":2475360,"vw":9.392415},{"c":9.32,"h":9.62,"l":8.82,"n":21167,"o":9,"t":"2025-02-28T05:00:00Z","v":2875187,"vw":9.230836},{"c":8.51,"h":9.741,"l":8.44,"n":20909,"o":9.47,"t":"2025-03-03T05:00:00Z","v":2376411,"vw":8.866365},{"c":8.18,"h":8.55,"l":7.88,"n":30793,"o":8.18,"t":"2025-03-04T05:00:00Z","v":4327964,"vw":8.188952},{"c":8.86,"h":8.87,"l":8.03,"n":19434,"o":8.26,"t":"2025-03-05T05:00:00Z","v":1956161,"vw":8.580515},{"c":8.48,"h":8.93,"l":8.33,"n":19240,"o":8.51,"t":"2025-03-06T05:00:00Z","v":1960232,"vw":8.555192},{"c":8.38,"h":8.72,"l":8,"n":20888,"o":8.32,"t":"2025-03-07T05:00:00Z","v":2493722,"vw":8.379702},{"c":7.98,"h":8.32,"l":7.745,"n":31233,"o":8.08,"t":"2025-03-10T04:00:00Z","v":2977094,"vw":7.968237},{"c":7.79,"h":8.17,"l":7.62,"n":23014,"o":7.98,"t":"2025-03-11T04:00:00Z","v":2314230,"vw":7.846964},{"c":8.21,"h":8.34,"l":7.835,"n":18498,"o":8.09,"t":"2025-03-12T04:00:00Z","v":2292310,"vw":8.145982},{"c":7.57,"h":8.23,"l":7.55,"n":21472,"o":8.229,"t":"2025-03-13T04:00:00Z","v":2405200,"vw":7.728985},{"c":8.03,"h":8.04,"l":7.72,"n":18089,"o":7.74,"t":"2025-03-14T04:00:00Z","v":2077674,"vw":7.933613},{"c":8.11,"h":8.32,"l":7.8543,"n":17331,"o":8,"t":"2025-03-17T04:00:00Z","v":1780762,"vw":8.106816},{"c":7.69,"h":8.0518,"l":7.68,"n":17307,"o":7.94,"t":"2025-03-18T04:00:00Z","v":1588132,"vw":7.773423},{"c":7.85,"h":8.0357,"l":7.735,"n":23115,"o":7.78,"t":"2025-03-19T04:00:00Z","v":2126368,"vw":7.880546},{"c":7.74,"h":7.96,"l":7.63,"n":18692,"o":7.72,"t":"2025-03-20T04:00:00Z","v":1809300,"vw":7.762653},{"c":7.74,"h":7.795,"l":7.42,"n":18548,"o":7.56,"t":"2025-03-21T04:00:00Z","v":4812717,"vw":7.713153},{"c":8.01,"h":8.18,"l":7.87,"n":26449,"o":8.06,"t":"2025-03-24T04:00:00Z","v":3420041,"vw":8.009726},{"c":8.03,"h":8.47,"l":7.65,"n":31946,"o":7.85,"t":"2025-03-25T04:00:00Z","v":4832523,"vw":8.099855},{"c":7.83,"h":8.28,"l":7.68,"n":23850,"o":7.89,"t":"2025-03-26T04:00:00Z","v":2575303,"vw":7.914311},{"c":7.7,"h":8.07,"l":7.625,"n":18610,"o":7.79,"t":"2025-03-27T04:00:00Z","v":2000378,"vw":7.814895},{"c":7.24,"h":7.64,"l":7.14,"n":23962,"o":7.58,"t":"2025-03-28T04:00:00Z","v":2387508,"vw":7.289294},{"c":7.07,"h":7.21,"l":6.65,"n":24823,"o":6.945,"t":"2025-03-31T04:00:00Z","v":2660177,"vw":6.964106},{"c":7.7,"h":7.715,"l":7.02,"n":28270,"o":7.05,"t":"2025-04-01T04:00:00Z","v":3542991,"vw":7.461608},{"c":8.06,"h":8.18,"l":7.4,"n":22646,"o":7.44,"t":"2025-04-02T04:00:00Z","v":2883194,"vw":7.969001},{"c":7.69,"h":7.885,"l":7.42,"n":19720,"o":7.43,"t":"2025-04-03T04:00:00Z","v":2002753,"vw":7.678509},{"c":7.56,"h":7.665,"l":6.65,"n":23672,"o":7.3,"t":"2025-04-04T04:00:00Z","v":2651668,"vw":7.218655},{"c":7.62,"h":8.06,"l":6.96,"n":29277,"o":7.02,"t":"2025-04-07T04:00:00Z","v":2832818,"vw":7.63629},{"c":6.94,"h":7.98,"l":6.79,"n":23459,"o":7.82,"t":"2025-04-08T04:00:00Z","v":2389831,"vw":7.252609},{"c":8.155,"h":8.16,"l":6.9162,"n":26011,"o":6.92,"t":"2025-04-09T04:00:00Z","v":2947841,"vw":7.668802},{"c":7.54,"h":7.93,"l":7.4,"n":18964,"o":7.9,"t":"2025-04-10T04:00:00Z","v":2059058,"vw":7.626565},{"c":7.58,"h":7.67,"l":7.34,"n":13477,"o":7.53,"t":"2025-04-11T04:00:00Z","v":1185063,"vw":7.526698},{"c":7.41,"h":7.93,"l":7.16,"n":15827,"o":7.93,"t":"2025-04-14T04:00:00Z","v":1922001,"vw":7.426522},{"c":7.18,"h":7.49,"l":7.1,"n":16187,"o":7.29,"t":"2025-04-15T04:00:00Z","v":2014525,"vw":7.236446},{"c":7.08,"h":7.2,"l":6.86,"n":14318,"o":7,"t":"2025-04-16T04:00:00Z","v":1275150,"vw":7.037881},{"c":7.165,"h":7.2297,"l":6.99,"n":12066,"o":7.18,"t":"2025-04-17T04:00:00Z","v":1273126,"vw":7.114707},{"c":7.14,"h":7.1578,"l":6.9599,"n":12186,"o":7.05,"t":"2025-04-21T04:00:00Z","v":1155398,"vw":7.074416},{"c":7.56,"h":7.6,"l":7.14,"n":17636,"o":7.2,"t":"2025-04-22T04:00:00Z","v":1969560,"vw":7.449485},{"c":7.93,"h":8.137,"l":7.81,"n":16888,"o":7.94,"t":"2025-04-23T04:00:00Z","v":1663715,"vw":7.956833},{"c":8.24,"h":8.26,"l":7.85,"n":14599,"o":7.97,"t":"2025-04-24T04:00:00Z","v":1555156,"vw":8.168949},{"c":8.08,"h":8.3551,"l":8.07,"n":16482,"o":8.2,"t":"2025-04-25T04:00:00Z","v":1421659,"vw":8.180253},{"c":8.11,"h":8.21,"l":7.88,"n":13422,"o":8.1,"t":"2025-04-28T04:00:00Z","v":1195862,"vw":8.065406},{"c":7.87,"h":8.15,"l":7.81,"n":12363,"o":8.03,"t":"2025-04-29T04:00:00Z","v":1191166,"vw":7.933705},{"c":7.72,"h":7.7898,"l":7.435,"n":14606,"o":7.582,"t":"2025-04-30T04:00:00Z","v":1491768,"vw":7.649516},{"c":7.78,"h":8.05,"l":7.76,"n":16248,"o":7.88,"t":"2025-05-01T04:00:00Z","v":1439575,"vw":7.851323},{"c":8.06,"h":8.17,"l":7.9,"n":14762,"o":7.94,"t":"2025-05-02T04:00:00Z","v":1325706,"vw":8.060858},{"c":7.78,"h":7.995,"l":7.76,"n":12461,"o":7.91,"t":"2025-05-05T04:00:00Z","v":1044960,"vw":7.867584},{"c":7.62,"h":7.735,"l":7.56,"n":13621,"o":7.63,"t":"2025-05-06T04:00:00Z","v":1029466,"vw":7.642797},{"c":7.6,"h":7.87,"l":7.475,"n":15862,"o":7.661,"t":"2025-05-07T04:00:00Z","v":1460496,"vw":7.647398},{"c":7.78,"h":7.95,"l":7.56,"n":16901,"o":7.81,"t":"2025-05-08T04:00:00Z","v":1786379,"vw":7.764162},{"c":9.3,"h":10.29,"l":7.88,"n":67716,"o":7.97,"t":"2025-05-09T04:00:00Z","v":10415760,"vw":9.553756},{"c":9.96,"h":10.23,"l":9.64,"n":32912,"o":10.03,"t":"2025-05-12T04:00:00Z","v":4328715,"vw":9.969198},{"c":10.56,"h":10.83,"l":9.93,"n":37054,"o":10.06,"t":"2025-05-13T04:00:00Z","v":4652876,"vw":10.514152},{"c":10.35,"h":10.83,"l":10.25,"n":21234,"o":10.64,"t":"2025-05-14T04:00:00Z","v":2307868,"vw":10.446385},{"c":10.32,"h":10.4,"l":9.88,"n":21876,"o":10.13,"t":"2025-05-15T04:00:00Z","v":2224610,"vw":10.193271},{"c":10.47,"h":10.77,"l":10.29,"n":22032,"o":10.35,"t":"2025-05-16T04:00:00Z","v":2271411,"vw":10.494267},{"c":9.99,"h":10.28,"l":9.925,"n":21639,"o":10.11,"t":"2025-05-19T04:00:00Z","v":2288072,"vw":10.049378},{"c":9.67,"h":10.06,"l":9.609,"n":16369,"o":10.06,"t":"2025-05-20T04:00:00Z","v":1665670,"vw":9.75013},{"c":9.15,"h":9.65,"l":9.08,"n":23672,"o":9.48,"t":"2025-05-21T04:00:00Z","v":2809228,"vw":9.312646},{"c":9.24,"h":9.43,"l":9.1018,"n":17177,"o":9.17,"t":"2025-05-22T04:00:00Z","v":1862818,"vw":9.282808},{"c":9.16,"h":9.19,"l":8.91,"n":16728,"o":8.97,"t":"2025-05-23T04:00:00Z","v":1612418,"vw":9.114308},{"c":9.52,"h":9.85,"l":9.28,"n":21513,"o":9.62,"t":"2025-05-27T04:00:00Z","v":2067232,"vw":9.482792},{"c":9.4,"h":9.55,"l":9.305,"n":16043,"o":9.49,"t":"2025-05-28T04:00:00Z","v":1598169,"vw":9.411101},{"c":9.08,"h":9.54,"l":9.06,"n":15048,"o":9.52,"t":"2025-05-29T04:00:00Z","v":1243001,"vw":9.208908},{"c":9.01,"h":9.145,"l":8.85,"n":16215,"o":9,"t":"2025-05-30T04:00:00Z","v":1456661,"vw":9.008105},{"c":8.77,"h":9.0026,"l":8.61,"n":17638,"o":8.95,"t":"2025-06-02T04:00:00Z","v":1562434,"vw":8.776223},{"c":8.82,"h":8.97,"l":8.705,"n":16206,"o":8.805,"t":"2025-06-03T04:00:00Z","v":1612315,"vw":8.831865},{"c":8.85,"h":9.02,"l":8.675,"n":12678,"o":8.83,"t":"2025-06-04T04:00:00Z","v":1556216,"vw":8.833303},{"c":8.87,"h":9.1172,"l":8.65,"n":19925,"o":8.85,"t":"2025-06-05T04:00:00Z","v":1938592,"vw":8.919084},{"c":9.21,"h":9.25,"l":8.81,"n":16713,"o":9.03,"t":"2025-06-06T04:00:00Z","v":1732857,"vw":9.115559},{"c":9.36,"h":9.52,"l":8.93,"n":19085,"o":9.4,"t":"2025-06-09T04:00:00Z","v":1872495,"vw":9.293551},{"c":9.15,"h":10.3597,"l":9.13,"n":43647,"o":9.985,"t":"2025-06-10T04:00:00Z","v":5316061,"vw":9.578859},{"c":9.01,"h":9.2,"l":8.86,"n":23028,"o":9.18,"t":"2025-06-11T04:00:00Z","v":2416301,"vw":9.034018},{"c":8.8,"h":8.9098,"l":8.66,"n":17985,"o":8.85,"t":"2025-06-12T04:00:00Z","v":1803622,"vw":8.767198},{"c":8.65,"h":8.9057,"l":8.3,"n":20332,"o":8.46,"t":"2025-06-13T04:00:00Z","v":2219781,"vw":8.617611},{"c":9.09,"h":9.3,"l":8.6161,"n":24677,"o":8.7,"t":"2025-06-16T04:00:00Z","v":2796291,"vw":9.043032},{"c":8.95,"h":9.19,"l":8.81,"n":21129,"o":8.91,"t":"2025-06-17T04:00:00Z","v":2729729,"vw":9.010393},{"c":8.85,"h":9.04,"l":8.6741,"n":17491,"o":8.85,"t":"2025-06-18T04:00:00Z","v":2181630,"vw":8.861168},{"c":8.54,"h":8.98,"l":8.505,"n":18975,"o":8.91,"t":"2025-06-20T04:00:00Z","v":3603970,"vw":8.632435},{"c":8.26,"h":8.645,"l":8.125,"n":22254,"o":8.37,"t":"2025-06-23T04:00:00Z","v":2552664,"vw":8.346966},{"c":8.66,"h":8.685,"l":8.355,"n":20476,"o":8.46,"t":"2025-06-24T04:00:00Z","v":2480021,"vw":8.548413},{"c":8.56,"h":8.87,"l":8.475,"n":19529,"o":8.86,"t":"2025-06-25T04:00:00Z","v":2182049,"vw":8.655608},{"c":9.33,"h":9.35,"l":8.5534,"n":23652,"o":8.62,"t":"2025-06-26T04:00:00Z","v":2850428,"vw":9.001741},{"c":9.19,"h":9.47,"l":8.905,"n":32036,"o":9.4,"t":"2025-06-27T04:00:00Z","v":14492709,"vw":9.186807},{"c":8.98,"h":9.54,"l":8.94,"n":28712,"o":9.23,"t":"2025-06-30T04:00:00Z","v":3024227,"vw":9.177293},{"c":9.16,"h":9.4,"l":8.77,"n":25613,"o":8.91,"t":"2025-07-01T04:00:00Z","v":3371457,"vw":9.157115},{"c":9.65,"h":9.81,"l":9.05,"n":34038,"o":9.1,"t":"2025-07-02T04:00:00Z","v":4031086,"vw":9.574857},{"c":9.38,"h":9.77,"l":9.26,"n":16451,"o":9.76,"t":"2025-07-03T04:00:00Z","v":2184194,"vw":9.45101},{"c":8.98,"h":9.2995,"l":8.922,"n":22888,"o":9.275,"t":"2025-07-07T04:00:00Z","v":2290692,"vw":9.016443},{"c":8.98,"h":9.215,"l":8.945,"n":16016,"o":8.99,"t":"2025-07-08T04:00:00Z","v":1899802,"vw":9.034026},{"c":9.14,"h":9.16,"l":8.83,"n":20994,"o":9.01,"t":"2025-07-09T04:00:00Z","v":2936284,"vw":9.030564},{"c":9.3,"h":9.6,"l":9.1,"n":19842,"o":9.15,"t":"2025-07-10T04:00:00Z","v":2688632,"vw":9.370976},{"c":8.95,"h":9.41,"l":8.94,"n":18060,"o":9.2,"t":"2025-07-11T04:00:00Z","v":2496437,"vw":9.113645},{"c":8.86,"h":9.0778,"l":8.845,"n":16673,"o":8.9,"t":"2025-07-14T04:00:00Z","v":1763228,"vw":8.930428},{"c":8.79,"h":9.14,"l":8.76,"n":15939,"o":8.97,"t":"2025-07-15T04:00:00Z","v":1781742,"vw":8.930569},{"c":8.93,"h":8.945,"l":8.61,"n":16109,"o":8.85,"t":"2025-07-16T04:00:00Z","v":1949380,"vw":8.843212},{"c":9.58,"h":9.6099,"l":8.96,"n":29987,"o":9,"t":"2025-07-17T04:00:00Z","v":4427217,"vw":9.397931},{"c":9.73,"h":9.93,"l":9.465,"n":24430,"o":9.67,"t":"2025-07-18T04:00:00Z","v":3165088,"vw":9.726283},{"c":9.89,"h":10.99,"l":9.86,"n":48497,"o":10.11,"t":"2025-07-21T04:00:00Z","v":6697934,"vw":10.396064},{"c":9.58,"h":9.91,"l":9.37,"n":31018,"o":9.91,"t":"2025-07-22T04:00:00Z","v":4006339,"vw":9.58522},{"c":10.02,"h":10.06,"l":9.46,"n":33405,"o":9.68,"t":"2025-07-23T04:00:00Z","v":4016793,"vw":9.800246},{"c":9.72,"h":10.1504,"l":9.575,"n":19071,"o":9.98,"t":"2025-07-24T04:00:00Z","v":2144166,"vw":9.82755},{"c":9.47,"h":9.79,"l":9.44,"n":17348,"o":9.75,"t":"2025-07-25T04:00:00Z","v":1828573,"vw":9.525987},{"c":9.08,"h":9.685,"l":9.06,"n":20875,"o":9.58,"t":"2025-07-28T04:00:00Z","v":2265869,"vw":9.234457},{"c":8.63,"h":9.13,"l":8.62,"n":22948,"o":9.01,"t":"2025-07-29T04:00:00Z","v":2791820,"vw":8.775801},{"c":8.41,"h":8.7499,"l":8.35,"n":20228,"o":8.68,"t":"2025-07-30T04:00:00Z","v":2033287,"vw":8.523566},{"c":8.44,"h":8.65,"l":8.365,"n":20474,"o":8.42,"t":"2025-07-31T04:00:00Z","v":2249461,"vw":8.485042},{"c":8.06,"h":8.3251,"l":8.0101,"n":22695,"o":8.13,"t":"2025-08-01T04:00:00Z","v":2316028,"vw":8.13676},{"c":8.38,"h":8.56,"l":8.11,"n":19364,"o":8.17,"t":"2025-08-04T04:00:00Z","v":2430811,"vw":8.367043},{"c":8.37,"h":8.63,"l":8.24,"n":20227,"o":8.38,"t":"2025-08-05T04:00:00Z","v":2045095,"vw":8.398164},{"c":8.21,"h":8.4,"l":8.1,"n":17971,"o":8.37,"t":"2025-08-06T04:00:00Z","v":2052162,"vw":8.223695},{"c":8.05,"h":8.37,"l":7.94,"n":22902,"o":8.27,"t":"2025-08-07T04:00:00Z","v":2527243,"vw":8.080172},{"c":7.88,"h":8.18,"l":7.79,"n":28634,"o":8.07,"t":"2025-08-08T04:00:00Z","v":3563594,"vw":7.902925},{"c":8.12,"h":9.4,"l":8.105,"n":65036,"o":8.98,"t":"2025-08-11T04:00:00Z","v":9125139,"vw":8.712565},{"c":7.92,"h":8.18,"l":7.84,"n":38775,"o":8.15,"t":"2025-08-12T04:00:00Z","v":4834042,"vw":7.960725},{"c":8.43,"h":8.51,"l":7.99,"n":28070,"o":8.01,"t":"2025-08-13T04:00:00Z","v":3641284,"vw":8.302424},{"c":8.06,"h":8.2497,"l":7.965,"n":22161,"o":8.18,"t":"2025-08-14T04:00:00Z","v":2619719,"vw":8.091843},{"c":7.9,"h":8.1045,"l":7.875,"n":18540,"o":8.08,"t":"2025-08-15T04:00:00Z","v":2263363,"vw":7.950595},{"c":7.89,"h":7.9481,"l":7.72,"n":22118,"o":7.89,"t":"2025-08-18T04:00:00Z","v":2405386,"vw":7.858784},{"c":7.75,"h":7.96,"l":7.61,"n":23559,"o":7.83,"t":"2025-08-19T04:00:00Z","v":2659827,"vw":7.76488},{"c":7.6,"h":7.7669,"l":7.37,"n":20275,"o":7.7669,"t":"2025-08-20T04:00:00Z","v":2349028,"vw":7.553881},{"c":7.57,"h":7.595,"l":7.485,"n":15019,"o":7.54,"t":"2025-08-21T04:00:00Z","v":1189944,"vw":7.549024},{"c":7.72,"h":7.88,"l":7.53,"n":16358,"o":7.58,"t":"2025-08-22T04:00:00Z","v":1559695,"vw":7.733804},{"c":7.56,"h":7.8463,"l":7.55,"n":17055,"o":7.67,"t":"2025-08-25T04:00:00Z","v":1782574,"vw":7.648633},{"c":7.71,"h":7.7895,"l":7.5575,"n":16800,"o":7.56,"t":"2025-08-26T04:00:00Z","v":1461928,"vw":7.681643},{"c":7.55,"h":7.88,"l":7.4846,"n":21078,"o":7.74,"t":"2025-08-27T04:00:00Z","v":2339313,"vw":7.620396},{"c":7.42,"h":7.665,"l":7.42,"n":14090,"o":7.61,"t":"2025-08-28T04:00:00Z","v":1643584,"vw":7.48924},{"c":7.29,"h":7.495,"l":7.28,"n":15666,"o":7.4,"t":"2025-08-29T04:00:00Z","v":1927517,"vw":7.357569},{"c":7.35,"h":7.368,"l":6.98,"n":17949,"o":7.04,"t":"2025-09-02T04:00:00Z","v":2290198,"vw":7.203723},{"c":7.22,"h":7.3659,"l":7.1,"n":16446,"o":7.35,"t":"2025-09-03T04:00:00Z","v":2046954,"vw":7.217029},{"c":7.13,"h":7.245,"l":7.115,"n":14280,"o":7.22,"t":"2025-09-04T04:00:00Z","v":1523665,"vw":7.169445},{"c":7.11,"h":7.24,"l":6.98,"n":18770,"o":7.14,"t":"2025-09-05T04:00:00Z","v":1819212,"vw":7.082684},{"c":7.31,"h":7.31,"l":7.05,"n":17072,"o":7.14,"t":"2025-09-08T04:00:00Z","v":1768704,"vw":7.212344},{"c":7.51,"h":7.5676,"l":7.25,"n":20583,"o":7.38,"t":"2025-09-09T04:00:00Z","v":2240979,"vw":7.419902},{"c":7.2,"h":7.4936,"l":7.19,"n":15294,"o":7.48,"t":"2025-09-10T04:00:00Z","v":1862597,"vw":7.302644},{"c":7.33,"h":7.4085,"l":7.13,"n":15682,"o":7.18,"t":"2025-09-11T04:00:00Z","v":1622982,"vw":7.324227},{"c":7.31,"h":7.36,"l":7.18,"n":14723,"o":7.29,"t":"2025-09-12T04:00:00Z","v":1573585,"vw":7.287808},{"c":7.65,"h":7.75,"l":7.28,"n":37685,"o":7.28,"t":"2025-09-15T04:00:00Z","v":5196334,"vw":7.551218},{"c":7.45,"h":7.69,"l":7.43,"n":17776,"o":7.65,"t":"2025-09-16T04:00:00Z","v":2229873,"vw":7.504415},{"c":7.52,"h":7.775,"l":7.36,"n":20349,"o":7.47,"t":"2025-09-17T04:00:00Z","v":2622404,"vw":7.565211},{"c":7.75,"h":7.8881,"l":7.63,"n":22485,"o":7.63,"t":"2025-09-18T04:00:00Z","v":2632642,"vw":7.755909},{"c":7.69,"h":7.86,"l":7.675,"n":22619,"o":7.76,"t":"2025-09-19T04:00:00Z","v":6135288,"vw":7.716828},{"c":7.47,"h":7.63,"l":7.385,"n":18968,"o":7.62,"t":"2025-09-22T04:00:00Z","v":2234998,"vw":7.504816},{"c":7.53,"h":7.76,"l":7.435,"n":21738,"o":7.47,"t":"2025-09-23T04:00:00Z","v":2725654,"vw":7.567847},{"c":7.53,"h":7.635,"l":7.39,"n":17836,"o":7.57,"t":"2025-09-24T04:00:00Z","v":2437859,"vw":7.521099},{"c":7.19,"h":7.38,"l":7.13,"n":21106,"o":7.36,"t":"2025-09-25T04:00:00Z","v":2635117,"vw":7.251563},{"c":7.14,"h":7.295,"l":6.885,"n":25926,"o":7.12,"t":"2025-09-26T04:00:00Z","v":4101970,"vw":7.09788},{"c":7.3,"h":7.37,"l":7.1,"n":18197,"o":7.13,"t":"2025-09-29T04:00:00Z","v":2159408,"vw":7.250579},{"c":7.24,"h":7.45,"l":7.02,"n":19161,"o":7.34,"t":"2025-09-30T04:00:00Z","v":2475998,"vw":7.17094},{"c":7.15,"h":7.26,"l":7.055,"n":16566,"o":7.17,"t":"2025-10-01T04:00:00Z","v":2435611,"vw":7.158435},{"c":7.39,"h":7.42,"l":7.19,"n":47574,"o":7.26,"t":"2025-10-02T04:00:00Z","v":7449257,"vw":7.341612},{"c":8.56,"h":8.95,"l":8.05,"n":98927,"o":8.22,"t":"2025-10-03T04:00:00Z","v":21349311,"vw":8.533126},{"c":8.49,"h":8.73,"l":8.21,"n":44434,"o":8.65,"t":"2025-10-06T04:00:00Z","v":6516582,"vw":8.3977},{"c":7.87,"h":8.6099,"l":7.84,"n":34526,"o":8.5,"t":"2025-10-07T04:00:00Z","v":4897179,"vw":8.089303},{"c":8.18,"h":8.27,"l":7.93,"n":25487,"o":7.93,"t":"2025-10-08T04:00:00Z","v":3528191,"vw":8.155615},{"c":7.93,"h":8.2,"l":7.73,"n":22479,"o":8.2,"t":"2025-10-09T04:00:00Z","v":3413192,"vw":7.89895},{"c":7.46,"h":8.13,"l":7.445,"n":31282,"o":8,"t":"2025-10-10T04:00:00Z","v":3975260,"vw":7.68211},{"c":7.84,"h":7.885,"l":7.53,"n":24077,"o":7.65,"t":"2025-10-13T04:00:00Z","v":2990558,"vw":7.775353},{"c":8.02,"h":8.24,"l":7.535,"n":25465,"o":7.66,"t":"2025-10-14T04:00:00Z","v":2948247,"vw":7.988765},{"c":8,"h":8.285,"l":7.9,"n":21726,"o":8.17,"t":"2025-10-15T04:00:00Z","v":2988397,"vw":8.048468},{"c":7.5,"h":8.18,"l":7.48,"n":20906,"o":7.99,"t":"2025-10-16T04:00:00Z","v":3202142,"vw":7.717876},{"c":7.11,"h":7.47,"l":7.095,"n":22157,"o":7.35,"t":"2025-10-17T04:00:00Z","v":3093694,"vw":7.245573},{"c":7.33,"h":7.465,"l":7.225,"n":16840,"o":7.23,"t":"2025-10-20T04:00:00Z","v":1934471,"vw":7.372978},{"c":7.3,"h":7.49,"l":7.23,"n":16275,"o":7.29,"t":"2025-10-21T04:00:00Z","v":1969097,"vw":7.331682},{"c":6.94,"h":7.22,"l":6.8035,"n":24656,"o":7.2,"t":"2025-10-22T04:00:00Z","v":3650719,"vw":6.946229},{"c":7.1,"h":7.15,"l":6.895,"n":17376,"o":6.95,"t":"2025-10-23T04:00:00Z","v":1744547,"vw":7.058181},{"c":7.14,"h":7.345,"l":7.115,"n":15917,"o":7.27,"t":"2025-10-24T04:00:00Z","v":2181155,"vw":7.207774},{"c":7.16,"h":7.355,"l":7.15,"n":15582,"o":7.25,"t":"2025-10-27T04:00:00Z","v":1787489,"vw":7.233012},{"c":7.05,"h":7.195,"l":6.96,"n":18094,"o":7.12,"t":"2025-10-28T04:00:00Z","v":2834574,"vw":7.057274},{"c":6.81,"h":7.11,"l":6.74,"n":23041,"o":7.04,"t":"2025-10-29T04:00:00Z","v":3573679,"vw":6.925754},{"c":6.72,"h":6.88,"l":6.62,"n":16027,"o":6.71,"t":"2025-10-30T04:00:00Z","v":1905476,"vw":6.763969},{"c":6.86,"h":6.93,"l":6.6801,"n":21081,"o":6.71,"t":"2025-10-31T04:00:00Z","v":2455500,"vw":6.839948},{"c":6.22,"h":6.81,"l":6.2,"n":30466,"o":6.8,"t":"2025-11-03T05:00:00Z","v":4298048,"vw":6.384753},{"c":6.06,"h":6.15,"l":5.89,"n":23569,"o":5.97,"t":"2025-11-04T05:00:00Z","v":2817362,"vw":6.03901},{"c":6.18,"h":6.27,"l":6.04,"n":17043,"o":6.09,"t":"2025-11-05T05:00:00Z","v":1978699,"vw":6.19194},{"c":5.89,"h":6.195,"l":5.87,"n":16578,"o":6.19,"t":"2025-11-06T05:00:00Z","v":2484010,"vw":5.987223},{"c":5.89,"h":5.92,"l":5.6091,"n":24711,"o":5.79,"t":"2025-11-07T05:00:00Z","v":2975887,"vw":5.767974},{"c":6.56,"h":6.84,"l":6.2,"n":67801,"o":6.56,"t":"2025-11-10T05:00:00Z","v":12100058,"vw":6.536055},{"c":6.14,"h":6.57,"l":6.1,"n":36618,"o":6.57,"t":"2025-11-11T05:00:00Z","v":5391770,"vw":6.32996},{"c":6.08,"h":6.19,"l":5.91,"n":32843,"o":6.15,"t":"2025-11-12T05:00:00Z","v":4288224,"vw":6.030325},{"c":5.67,"h":6.035,"l":5.65,"n":30619,"o":6,"t":"2025-11-13T05:00:00Z","v":3987497,"vw":5.797904},{"c":5.64,"h":5.71,"l":5.46,"n":24337,"o":5.51,"t":"2025-11-14T05:00:00Z","v":2941479,"vw":5.625409},{"c":5.25,"h":5.63,"l":5.105,"n":30773,"o":5.63,"t":"2025-11-17T05:00:00Z","v":4180533,"vw":5.282479},{"c":5.57,"h":5.715,"l":5.17,"n":34417,"o":5.18,"t":"2025-11-18T05:00:00Z","v":4727120,"vw":5.51924},{"c":5.44,"h":5.76,"l":5.41,"n":23990,"o":5.6,"t":"2025-11-19T05:00:00Z","v":3406749,"vw":5.504111},{"c":5.32,"h":5.73,"l":5.31,"n":25005,"o":5.6,"t":"2025-11-20T05:00:00Z","v":3940802,"vw":5.44822},{"c":5.69,"h":5.735,"l":5.36,"n":30810,"o":5.36,"t":"2025-11-21T05:00:00Z","v":4786261,"vw":5.592617},{"c":6.51,"h":6.57,"l":5.915,"n":41334,"o":6,"t":"2025-11-24T05:00:00Z","v":7188924,"vw":6.381586},{"c":6.77,"h":6.77,"l":6.495,"n":28989,"o":6.51,"t":"2025-11-25T05:00:00Z","v":4442514,"vw":6.652769},{"c":6.76,"h":6.9453,"l":6.73,"n":24203,"o":6.75,"t":"2025-11-26T05:00:00Z","v":3535064,"vw":6.823015},{"c":6.77,"h":6.9,"l":6.715,"n":15539,"o":6.8,"t":"2025-11-28T05:00:00Z","v":1666172,"vw":6.779176},{"c":6.73,"h":6.79,"l":6.425,"n":24309,"o":6.48,"t":"2025-12-01T05:00:00Z","v":2839889,"vw":6.660884},{"c":7.1,"h":7.145,"l":6.725,"n":23474,"o":6.76,"t":"2025-12-02T05:00:00Z","v":3106396,"vw":6.994745},{"c":7.62,"h":7.655,"l":7.0685,"n":21383,"o":7.145,"t":"2025-12-03T05:00:00Z","v":3204289,"vw":7.401826},{"c":7.72,"h":7.8896,"l":7.6,"n":21984,"o":7.66,"t":"2025-12-04T05:00:00Z","v":3454367,"vw":7.700112},{"c":7.12,"h":7.74,"l":7.09,"n":20151,"o":7.66,"t":"2025-12-05T05:00:00Z","v":2588830,"vw":7.334422},{"c":7.2,"h":7.2587,"l":6.97,"n":18872,"o":7.12,"t":"2025-12-08T05:00:00Z","v":2238691,"vw":7.152449},{"c":7.23,"h":7.325,"l":7.095,"n":17657,"o":7.1,"t":"2025-12-09T05:00:00Z","v":2102238,"vw":7.224003},{"c":7.24,"h":7.6245,"l":6.97,"n":29929,"o":7.16,"t":"2025-12-10T05:00:00Z","v":3940886,"vw":7.293795},{"c":7.26,"h":7.4195,"l":7.14,"n":20047,"o":7.15,"t":"2025-12-11T05:00:00Z","v":2107570,"vw":7.242936},{"c":7.01,"h":7.39,"l":6.945,"n":20431,"o":7.25,"t":"2025-12-12T05:00:00Z","v":2420720,"vw":7.074483},{"c":6.395,"h":7,"l":6.3001,"n":19227,"o":6.98,"t":"2025-12-15T05:00:00Z","v":2938038,"vw":6.495597},{"c":6.68,"h":6.7,"l":6.315,"n":15236,"o":6.32,"t":"2025-12-16T05:00:00Z","v":2004574,"vw":6.537239},{"c":6.44,"h":6.8299,"l":6.41,"n":17736,"o":6.7,"t":"2025-12-17T05:00:00Z","v":2288034,"vw":6.616444},{"c":6.74,"h":6.83,"l":6.6,"n":17248,"o":6.6,"t":"2025-12-18T05:00:00Z","v":2215238,"vw":6.718988},{"c":6.9,"h":6.9899,"l":6.77,"n":18468,"o":6.84,"t":"2025-12-19T05:00:00Z","v":3466572,"vw":6.886665},{"c":7.08,"h":7.175,"l":6.9,"n":16922,"o":6.98,"t":"2025-12-22T05:00:00Z","v":1770170,"vw":7.051586},{"c":6.94,"h":7.165,"l":6.76,"n":15296,"o":7.01,"t":"2025-12-23T05:00:00Z","v":1870601,"vw":6.94929},{"c":6.95,"h":6.965,"l":6.78,"n":7521,"o":6.92,"t":"2025-12-24T05:00:00Z","v":763781,"vw":6.908146},{"c":6.67,"h":6.93,"l":6.6,"n":14884,"o":6.93,"t":"2025-12-26T05:00:00Z","v":1682110,"vw":6.699735},{"c":6.57,"h":6.675,"l":6.49,"n":16665,"o":6.57,"t":"2025-12-29T05:00:00Z","v":1597570,"vw":6.581147},{"c":6.56,"h":6.66,"l":6.52,"n":11388,"o":6.56,"t":"2025-12-30T05:00:00Z","v":1452207,"vw":6.565489},{"c":6.32,"h":6.615,"l":6.26,"n":20270,"o":6.54,"t":"2025-12-31T05:00:00Z","v":2900088,"vw":6.371681},{"c":6.37,"h":6.45,"l":6.255,"n":14019,"o":6.385,"t":"2026-01-02T05:00:00Z","v":1643052,"vw":6.361875},{"c":6.41,"h":6.59,"l":6.19,"n":21929,"o":6.37,"t":"2026-01-05T05:00:00Z","v":2878276,"vw":6.38103},{"c":6.72,"h":6.74,"l":6.2903,"n":17597,"o":6.355,"t":"2026-01-06T05:00:00Z","v":2450476,"vw":6.529675},{"c":6.61,"h":7.04,"l":6.56,"n":20690,"o":6.87,"t":"2026-01-07T05:00:00Z","v":2480783,"vw":6.697847},{"c":6.63,"h":6.73,"l":6.5,"n":14310,"o":6.53,"t":"2026-01-08T05:00:00Z","v":1502029,"vw":6.612826},{"c":6.76,"h":6.96,"l":6.61,"n":15556,"o":6.68,"t":"2026-01-09T05:00:00Z","v":1673078,"vw":6.773223},{"c":6.44,"h":6.76,"l":6.42,"n":19776,"o":6.76,"t":"2026-01-12T05:00:00Z","v":2184827,"vw":6.530871},{"c":6.35,"h":6.5,"l":6.16,"n":16686,"o":6.47,"t":"2026-01-13T05:00:00Z","v":1839327,"vw":6.295154},{"c":6.28,"h":6.355,"l":6.21,"n":14530,"o":6.35,"t":"2026-01-14T05:00:00Z","v":1473200,"vw":6.273856},{"c":6.04,"h":6.27,"l":6.02,"n":15234,"o":6.27,"t":"2026-01-15T05:00:00Z","v":1747761,"vw":6.127705},{"c":6.04,"h":6.17,"l":6,"n":15274,"o":6.06,"t":"2026-01-16T05:00:00Z","v":1576259,"vw":6.065752},{"c":5.75,"h":6.035,"l":5.74,"n":20275,"o":5.9,"t":"2026-01-20T05:00:00Z","v":2058744,"vw":5.854583},{"c":6.19,"h":6.285,"l":5.76,"n":24909,"o":5.77,"t":"2026-01-21T05:00:00Z","v":2341543,"vw":6.114468},{"c":6.31,"h":6.5,"l":6.22,"n":19006,"o":6.22,"t":"2026-01-22T05:00:00Z","v":1638362,"vw":6.369033},{"c":6.16,"h":6.37,"l":6.145,"n":13322,"o":6.27,"t":"2026-01-23T05:00:00Z","v":1211160,"vw":6.222353},{"c":5.96,"h":6.135,"l":5.94,"n":15153,"o":6.09,"t":"2026-01-26T05:00:00Z","v":1486543,"vw":6.018363},{"c":5.99,"h":6.025,"l":5.895,"n":10870,"o":5.97,"t":"2026-01-27T05:00:00Z","v":1199100,"vw":5.97618},{"c":5.96,"h":6.195,"l":5.8975,"n":20332,"o":6.1,"t":"2026-01-28T05:00:00Z","v":1862058,"vw":6.001407},{"c":6,"h":6.02,"l":5.72,"n":18538,"o":5.93,"t":"2026-01-29T05:00:00Z","v":2192445,"vw":5.891053},{"c":5.69,"h":5.96,"l":5.54,"n":21085,"o":5.89,"t":"2026-01-30T05:00:00Z","v":2513466,"vw":5.722018},{"c":5.52,"h":5.72,"l":5.51,"n":20398,"o":5.66,"t":"2026-02-02T05:00:00Z","v":2396366,"vw":5.59946},{"c":5.67,"h":5.69,"l":5.45,"n":20484,"o":5.52,"t":"2026-02-03T05:00:00Z","v":2350937,"vw":5.549276},{"c":5.72,"h":5.825,"l":5.53,"n":20207,"o":5.7,"t":"2026-02-04T05:00:00Z","v":2066128,"vw":5.678287},{"c":5.35,"h":5.6399,"l":5.295,"n":27995,"o":5.59,"t":"2026-02-05T05:00:00Z","v":2990430,"vw":5.416586},{"c":5.78,"h":5.84,"l":5.43,"n":17735,"o":5.5,"t":"2026-02-06T05:00:00Z","v":2074881,"vw":5.710515},{"c":6.25,"h":6.355,"l":5.92,"n":26349,"o":6,"t":"2026-02-09T05:00:00Z","v":3195308,"vw":6.212031},{"c":6.33,"h":6.425,"l":6.1899,"n":18566,"o":6.22,"t":"2026-02-10T05:00:00Z","v":1868778,"vw":6.337725},{"c":6.15,"h":6.425,"l":6.06,"n":16955,"o":6.38,"t":"2026-02-11T05:00:00Z","v":1827407,"vw":6.194592},{"c":6.02,"h":6.23,"l":5.775,"n":18877,"o":6.16,"t":"2026-02-12T05:00:00Z","v":2239024,"vw":5.94998},{"c":5.96,"h":6.15,"l":5.835,"n":17054,"o":6.02,"t":"2026-02-13T05:00:00Z","v":1457201,"vw":6.002854},{"c":5.77,"h":5.95,"l":5.65,"n":18241,"o":5.9,"t":"2026-02-17T05:00:00Z","v":1623385,"vw":5.786583},{"c":5.88,"h":6.075,"l":5.6728,"n":19809,"o":5.75,"t":"2026-02-18T05:00:00Z","v":1737699,"vw":5.900125},{"c":5.8,"h":5.835,"l":5.67,"n":19846,"o":5.76,"t":"2026-02-19T05:00:00Z","v":1724700,"vw":5.763422},{"c":5.88,"h":5.965,"l":5.7,"n":16603,"o":5.73,"t":"2026-02-20T05:00:00Z","v":1411763,"vw":5.878553},{"c":5.53,"h":5.825,"l":5.5,"n":17904,"o":5.82,"t":"2026-02-23T05:00:00Z","v":2238271,"vw":5.6077},{"c":5.72,"h":5.785,"l":5.43,"n":21180,"o":5.53,"t":"2026-02-24T05:00:00Z","v":2212163,"vw":5.642505},{"c":5.76,"h":5.845,"l":5.659,"n":13691,"o":5.74,"t":"2026-02-25T05:00:00Z","v":1042351,"vw":5.766071},{"c":5.68,"h":5.77,"l":5.5,"n":18360,"o":5.76,"t":"2026-02-26T05:00:00Z","v":1625767,"vw":5.62155},{"c":5.41,"h":5.645,"l":5.35,"n":17205,"o":5.5,"t":"2026-02-27T05:00:00Z","v":1933502,"vw":5.443001},{"c":5.5,"h":5.58,"l":5.18,"n":21264,"o":5.2,"t":"2026-03-02T05:00:00Z","v":2461548,"vw":5.456258},{"c":5.4,"h":5.61,"l":5.312,"n":20484,"o":5.312,"t":"2026-03-03T05:00:00Z","v":1890361,"vw":5.433166},{"c":5.55,"h":5.6397,"l":5.4281,"n":18398,"o":5.49,"t":"2026-03-04T05:00:00Z","v":1960099,"vw":5.568738},{"c":5.61,"h":5.675,"l":5.46,"n":23212,"o":5.48,"t":"2026-03-05T05:00:00Z","v":2376669,"vw":5.584004},{"c":4.91,"h":5.3773,"l":4.67,"n":36554,"o":5.29,"t":"2026-03-06T05:00:00Z","v":6984362,"vw":4.908871},{"c":5.31,"h":5.32,"l":4.73,"n":23988,"o":4.8,"t":"2026-03-09T04:00:00Z","v":3389049,"vw":5.086044},{"c":5.23,"h":5.4199,"l":5.175,"n":18492,"o":5.29,"t":"2026-03-10T04:00:00Z","v":2311208,"vw":5.302857},{"c":5.58,"h":5.625,"l":5.27,"n":13922,"o":5.27,"t":"2026-03-11T04:00:00Z","v":1746636,"vw":5.518256},{"c":5.45,"h":5.52,"l":5.35,"n":14528,"o":5.46,"t":"2026-03-12T04:00:00Z","v":1441020,"vw":5.435756},{"c":5.33,"h":5.56,"l":5.275,"n":11839,"o":5.54,"t":"2026-03-13T04:00:00Z","v":1339286,"vw":5.358739},{"c":5.37,"h":5.48,"l":5.32,"n":13771,"o":5.43,"t":"2026-03-16T04:00:00Z","v":1358831,"vw":5.381193},{"c":5.45,"h":5.51,"l":5.36,"n":10864,"o":5.405,"t":"2026-03-17T04:00:00Z","v":1198465,"vw":5.444434},{"c":5.34,"h":5.48,"l":5.2702,"n":11278,"o":5.42,"t":"2026-03-18T04:00:00Z","v":1117652,"vw":5.342493},{"c":5.28,"h":5.31,"l":5.08,"n":14068,"o":5.22,"t":"2026-03-19T04:00:00Z","v":1439829,"vw":5.193263},{"c":5.2,"h":5.32,"l":5.11,"n":12345,"o":5.25,"t":"2026-03-20T04:00:00Z","v":1986465,"vw":5.214116},{"c":5.28,"h":5.35,"l":5.205,"n":13407,"o":5.22,"t":"2026-03-23T04:00:00Z","v":1594747,"vw":5.281766},{"c":5.12,"h":5.245,"l":5.07,"n":12990,"o":5.19,"t":"2026-03-24T04:00:00Z","v":1830947,"vw":5.138962},{"c":5.11,"h":5.33,"l":5.055,"n":9535,"o":5.21,"t":"2026-03-25T04:00:00Z","v":1234008,"vw":5.143176},{"c":4.99,"h":5.16,"l":4.8702,"n":14389,"o":5.04,"t":"2026-03-26T04:00:00Z","v":2402591,"vw":4.970482},{"c":4.71,"h":4.9,"l":4.65,"n":16889,"o":4.86,"t":"2026-03-27T04:00:00Z","v":2339976,"vw":4.744725},{"c":4.67,"h":4.79,"l":4.6197,"n":13449,"o":4.73,"t":"2026-03-30T04:00:00Z","v":1442203,"vw":4.682179},{"c":5.1,"h":5.11,"l":4.72,"n":16265,"o":4.77,"t":"2026-03-31T04:00:00Z","v":2214123,"vw":4.991843},{"c":5.01,"h":5.215,"l":4.965,"n":17780,"o":5.12,"t":"2026-04-01T04:00:00Z","v":1852706,"vw":5.059214},{"c":4.98,"h":5.08,"l":4.8,"n":12504,"o":4.82,"t":"2026-04-02T04:00:00Z","v":1550345,"vw":4.989474},{"c":4.94,"h":5.07,"l":4.92,"n":10293,"o":4.98,"t":"2026-04-06T04:00:00Z","v":1663431,"vw":4.981851},{"c":4.94,"h":4.965,"l":4.78,"n":12126,"o":4.86,"t":"2026-04-07T04:00:00Z","v":1444371,"vw":4.893279},{"c":5.13,"h":5.29,"l":5.065,"n":11551,"o":5.22,"t":"2026-04-08T04:00:00Z","v":1435362,"vw":5.136238},{"c":5.11,"h":5.1399,"l":4.995,"n":10125,"o":5.09,"t":"2026-04-09T04:00:00Z","v":1097085,"vw":5.092388},{"c":4.99,"h":5.18,"l":4.98,"n":10461,"o":5.13,"t":"2026-04-10T04:00:00Z","v":1053679,"vw":5.035618},{"c":5.18,"h":5.19,"l":4.9,"n":15759,"o":4.94,"t":"2026-04-13T04:00:00Z","v":1565234,"vw":5.099889},{"c":5.22,"h":5.41,"l":5.16,"n":14759,"o":5.29,"t":"2026-04-14T04:00:00Z","v":1672920,"vw":5.248741},{"c":5.58,"h":5.59,"l":5.235,"n":19164,"o":5.28,"t":"2026-04-15T04:00:00Z","v":2595765,"vw":5.420628},{"c":6.39,"h":6.8098,"l":5.69,"n":58089,"o":5.74,"t":"2026-04-16T04:00:00Z","v":11309995,"vw":6.389445},{"c":6.32,"h":6.695,"l":6.29,"n":26601,"o":6.4,"t":"2026-04-17T04:00:00Z","v":4189498,"vw":6.466381},{"c":6.9,"h":7.1501,"l":6.2211,"n":35077,"o":6.29,"t":"2026-04-20T04:00:00Z","v":6317654,"vw":6.844549},{"c":6.44,"h":6.9,"l":6.345,"n":25812,"o":6.9,"t":"2026-04-21T04:00:00Z","v":3144896,"vw":6.53422},{"c":6.71,"h":6.77,"l":6.48,"n":19923,"o":6.58,"t":"2026-04-22T04:00:00Z","v":2647091,"vw":6.630061},{"c":6.52,"h":7.09,"l":6.385,"n":25930,"o":6.68,"t":"2026-04-23T04:00:00Z","v":3793568,"vw":6.655832},{"c":6.52,"h":6.65,"l":6.28,"n":14640,"o":6.64,"t":"2026-04-24T04:00:00Z","v":1896557,"vw":6.4769},{"c":7.21,"h":7.305,"l":6.46,"n":31083,"o":6.48,"t":"2026-04-27T04:00:00Z","v":4817629,"vw":7.072287},{"c":7.01,"h":7.14,"l":6.94,"n":20340,"o":7.04,"t":"2026-04-28T04:00:00Z","v":2024014,"vw":7.026558},{"c":6.66,"h":7.04,"l":6.535,"n":21223,"o":7.04,"t":"2026-04-29T04:00:00Z","v":2018314,"vw":6.701576},{"c":7.53,"h":7.745,"l":6.68,"n":36096,"o":6.72,"t":"2026-04-30T04:00:00Z","v":5140103,"vw":7.400193},{"c":7.34,"h":7.67,"l":7.2,"n":28743,"o":7.57,"t":"2026-05-01T04:00:00Z","v":3078359,"vw":7.383384},{"c":7.1,"h":7.585,"l":6.98,"n":30667,"o":7.28,"t":"2026-05-04T04:00:00Z","v":2874427,"vw":7.220088},{"c":7.31,"h":7.39,"l":7.012,"n":21648,"o":7.25,"t":"2026-05-05T04:00:00Z","v":2037016,"vw":7.247287},{"c":8.05,"h":8.065,"l":7.25,"n":33964,"o":7.35,"t":"2026-05-06T04:00:00Z","v":3817646,"vw":7.768469},{"c":7.47,"h":7.98,"l":7.38,"n":23259,"o":7.96,"t":"2026-05-07T04:00:00Z","v":2419140,"vw":7.623545},{"c":8.32,"h":8.655,"l":7.38,"n":49154,"o":7.47,"t":"2026-05-08T04:00:00Z","v":6614675,"vw":8.148924},{"c":8.16,"h":8.305,"l":7.65,"n":32207,"o":8.087,"t":"2026-05-11T04:00:00Z","v":3350468,"vw":8.107154},{"c":7.92,"h":8.085,"l":7.77,"n":22176,"o":7.99,"t":"2026-05-12T04:00:00Z","v":2100680,"vw":7.925865},{"c":8.32,"h":8.42,"l":7.7625,"n":27716,"o":7.86,"t":"2026-05-13T04:00:00Z","v":3358379,"vw":8.202044},{"c":8.17,"h":8.52,"l":7.57,"n":34154,"o":8.1,"t":"2026-05-14T04:00:00Z","v":4891931,"vw":8.097505},{"c":7.205,"h":7.75,"l":6.91,"n":27869,"o":7.245,"t":"2026-05-15T04:00:00Z","v":3884600,"vw":7.362464},{"c":7.5,"h":7.6,"l":7.06,"n":22595,"o":7.21,"t":"2026-05-18T04:00:00Z","v":2552429,"vw":7.454566},{"c":7.07,"h":7.47,"l":7.03,"n":22230,"o":7.44,"t":"2026-05-19T04:00:00Z","v":2450575,"vw":7.163233},{"c":7.37,"h":7.4399,"l":6.82,"n":25377,"o":7.01,"t":"2026-05-20T04:00:00Z","v":2222153,"vw":7.260886},{"c":8.06,"h":8.21,"l":7.24,"n":26580,"o":7.27,"t":"2026-05-21T04:00:00Z","v":2870478,"vw":7.930444},{"c":8.2,"h":8.49,"l":8,"n":28265,"o":8.02,"t":"2026-05-22T04:00:00Z","v":3058363,"vw":8.279447},{"c":8.91,"h":9.245,"l":8.2,"n":32921,"o":8.2,"t":"2026-05-26T04:00:00Z","v":4810911,"vw":8.901821},{"c":9.75,"h":9.79,"l":8.83,"n":33857,"o":8.9,"t":"2026-05-27T04:00:00Z","v":4784480,"vw":9.4961},{"c":9.46,"h":9.85,"l":9.325,"n":24462,"o":9.62,"t":"2026-05-28T04:00:00Z","v":2903389,"vw":9.576196},{"c":9.19,"h":9.4,"l":8.81,"n":23144,"o":9.4,"t":"2026-05-29T04:00:00Z","v":2944024,"vw":9.122322},{"c":9.57,"h":9.785,"l":9.03,"n":23512,"o":9.19,"t":"2026-06-01T04:00:00Z","v":2596720,"vw":9.483871},{"c":8.97,"h":9.7,"l":8.97,"n":22785,"o":9.4,"t":"2026-06-02T04:00:00Z","v":2298958,"vw":9.297959},{"c":8.33,"h":8.82,"l":8.325,"n":23454,"o":8.82,"t":"2026-06-03T04:00:00Z","v":2435900,"vw":8.480644},{"c":8.18,"h":10.54,"l":8.165,"n":94299,"o":9.43,"t":"2026-06-04T04:00:00Z","v":13441903,"vw":8.980705},{"c":7.58,"h":8.1399,"l":7.35,"n":39405,"o":7.912,"t":"2026-06-05T04:00:00Z","v":4925242,"vw":7.634773},{"c":7.87,"h":8.3181,"l":7.61,"n":23727,"o":7.7,"t":"2026-06-08T04:00:00Z","v":2696903,"vw":8.026457},{"c":7.49,"h":8.06,"l":7.14,"n":29735,"o":7.93,"t":"2026-06-09T04:00:00Z","v":3168967,"vw":7.529814},{"c":7,"h":7.5733,"l":6.96,"n":21755,"o":7.33,"t":"2026-06-10T04:00:00Z","v":2270811,"vw":7.138785},{"c":7.54,"h":7.55,"l":6.765,"n":39040,"o":7,"t":"2026-06-11T04:00:00Z","v":4433697,"vw":7.253742},{"c":7.16,"h":7.57,"l":7.15,"n":22842,"o":7.57,"t":"2026-06-12T04:00:00Z","v":2111605,"vw":7.289542},{"c":7.75,"h":7.92,"l":7.38,"n":24973,"o":7.49,"t":"2026-06-15T04:00:00Z","v":2781547,"vw":7.73641},{"c":7.39,"h":7.77,"l":7.25,"n":22024,"o":7.7,"t":"2026-06-16T04:00:00Z","v":2283210,"vw":7.415275},{"c":7.29,"h":7.725,"l":7.26,"n":24531,"o":7.37,"t":"2026-06-17T04:00:00Z","v":3082644,"vw":7.44357},{"c":7.36,"h":8.71,"l":7.17,"n":56741,"o":8.46,"t":"2026-06-18T04:00:00Z","v":11537604,"vw":7.554496},{"c":6.8,"h":7.765,"l":6.79,"n":30902,"o":7.21,"t":"2026-06-22T04:00:00Z","v":5271461,"vw":7.116684},{"c":6.73,"h":6.94,"l":6.5,"n":23658,"o":6.58,"t":"2026-06-23T04:00:00Z","v":3199623,"vw":6.731788},{"c":6.2,"h":6.7399,"l":6.055,"n":30395,"o":6.7,"t":"2026-06-24T04:00:00Z","v":4506198,"vw":6.291963},{"c":6.24,"h":6.26,"l":5.83,"n":29305,"o":6.18,"t":"2026-06-25T04:00:00Z","v":4332476,"vw":6.028435},{"c":6.32,"h":6.38,"l":5.97,"n":28042,"o":6.1,"t":"2026-06-26T04:00:00Z","v":7752167,"vw":6.240562},{"c":6.19,"h":6.585,"l":6.03,"n":26836,"o":6.405,"t":"2026-06-29T04:00:00Z","v":3372265,"vw":6.198319},{"c":6.34,"h":6.505,"l":6.08,"n":24680,"o":6.2,"t":"2026-06-30T04:00:00Z","v":3293246,"vw":6.301242},{"c":6.28,"h":6.49,"l":6.17,"n":22384,"o":6.28,"t":"2026-07-01T04:00:00Z","v":2955534,"vw":6.328191},{"c":6.16,"h":6.61,"l":6.005,"n":23585,"o":6.355,"t":"2026-07-02T04:00:00Z","v":3205318,"vw":6.237451},{"c":6.51,"h":6.585,"l":6.18,"n":25332,"o":6.19,"t":"2026-07-06T04:00:00Z","v":3356669,"vw":6.471633},{"c":6.19,"h":6.54,"l":6.15,"n":18105,"o":6.49,"t":"2026-07-07T04:00:00Z","v":1859801,"vw":6.27421},{"c":6.28,"h":6.3,"l":6.04,"n":18290,"o":6.1,"t":"2026-07-08T04:00:00Z","v":1963018,"vw":6.204889},{"c":6.38,"h":6.38,"l":6.225,"n":15509,"o":6.225,"t":"2026-07-09T04:00:00Z","v":1417832,"vw":6.317881},{"c":6.13,"h":6.58,"l":6.11,"n":15287,"o":6.44,"t":"2026-07-10T04:00:00Z","v":1913954,"vw":6.226523},{"c":5.93,"h":6.15,"l":5.78,"n":23900,"o":6.11,"t":"2026-07-13T04:00:00Z","v":3444806,"vw":5.929835},{"c":5.99,"h":6.08,"l":5.84,"n":17762,"o":5.94,"t":"2026-07-14T04:00:00Z","v":1902586,"vw":5.992632},{"c":6.09,"h":6.22,"l":5.9,"n":18347,"o":6.1,"t":"2026-07-15T04:00:00Z","v":2021456,"vw":6.028584},{"c":5.72,"h":6.05,"l":5.56,"n":21188,"o":5.97,"t":"2026-07-16T04:00:00Z","v":2418767,"vw":5.773337},{"c":5.76,"h":5.855,"l":5.47,"n":18917,"o":5.5,"t":"2026-07-17T04:00:00Z","v":2030282,"vw":5.687892},{"c":5.83,"h":5.95,"l":5.72,"n":17726,"o":5.77,"t":"2026-07-20T04:00:00Z","v":1732306,"vw":5.852758},{"c":6.17,"h":6.2389,"l":5.83,"n":21426,"o":5.83,"t":"2026-07-21T04:00:00Z","v":2601551,"vw":6.105954},{"c":6.15,"h":6.29,"l":6.04,"n":18876,"o":6.16,"t":"2026-07-22T04:00:00Z","v":1843515,"vw":6.142744},{"c":5.99,"h":6.09,"l":5.9,"n":21401,"o":5.92,"t":"2026-07-23T04:00:00Z","v":2187650,"vw":5.98339},{"c":5.71,"h":6.03,"l":5.7,"n":14988,"o":6.03,"t":"2026-07-24T04:00:00Z","v":1398650,"vw":5.836828},{"c":6.04,"h":6.07,"l":5.785,"n":15265,"o":5.84,"t":"2026-07-27T04:00:00Z","v":1660125,"vw":5.96355},{"c":6.03,"h":6.11,"l":5.87,"n":18594,"o":5.93,"t":"2026-07-28T04:00:00Z","v":1914397,"vw":6.012779},{"c":5.66,"h":6.04,"l":5.65,"n":17945,"o":5.95,"t":"2026-07-29T04:00:00Z","v":1966395,"vw":5.787532},{"c":5.9,"h":6.04,"l":5.74,"n":18679,"o":5.75,"t":"2026-07-30T04:00:00Z","v":2167716,"vw":5.912061},{"c":5.84,"h":6.24,"l":5.77,"n":39968,"o":6.02,"t":"2026-07-31T04:00:00Z","v":3412016,"vw":5.887315},{"c":6.19,"h":6.34,"l":5.8,"n":31766,"o":5.88,"t":"2026-08-03T04:00:00Z","v":2516398,"vw":6.191206},{"c":6.43,"h":6.495,"l":6.23,"n":20879,"o":6.3,"t":"2026-08-04T04:00:00Z","v":2172424,"vw":6.419772},{"c":6.19,"h":6.435,"l":6.185,"n":20922,"o":6.36,"t":"2026-08-05T04:00:00Z","v":1646813,"vw":6.268684},{"c":6.2,"h":6.29,"l":6.09,"n":15359,"o":6.09,"t":"2026-08-06T04:00:00Z","v":1235284,"vw":6.196882},{"c":6.385,"h":6.48,"l":6.24,"n":22933,"o":6.3,"t":"2026-08-07T04:00:00Z","v":2059936,"vw":6.33325},{"c":6.21,"h":6.53,"l":6.175,"n":27437,"o":6.39,"t":"2026-08-10T04:00:00Z","v":3450452,"vw":6.295027},{"c":6.92,"h":7.03,"l":5.98,"n":48310,"o":6,"t":"2026-08-11T04:00:00Z","v":6752811,"vw":6.747166},{"c":7.55,"h":7.62,"l":6.97,"n":54288,"o":6.98,"t":"2026-08-12T04:00:00Z","v":6659015,"vw":7.373696},{"c":7.54,"h":8.55,"l":7.511,"n":61231,"o":7.52,"t":"2026-08-13T04:00:00Z","v":10096525,"vw":8.010482},{"c":7.46,"h":7.7,"l":7.43,"n":29843,"o":7.51,"t":"2026-08-14T04:00:00Z","v":3511570,"vw":7.549479},{"c":8.24,"h":8.41,"l":7.362,"n":31441,"o":7.43,"t":"2026-08-17T04:00:00Z","v":5422400,"vw":8.108274},{"c":8.1,"h":8.34,"l":7.71,"n":26092,"o":7.95,"t":"2026-08-18T04:00:00Z","v":3127772,"vw":7.958134},{"c":8.32,"h":8.62,"l":8.0801,"n":23176,"o":8.13,"t":"2026-08-19T04:00:00Z","v":3017334,"vw":8.348146},{"c":8.435,"h":8.445,"l":8.11,"n":18655,"o":8.3,"t":"2026-08-20T04:00:00Z","v":1962562,"vw":8.267162},{"c":9.05,"h":9.1188,"l":8.412,"n":27979,"o":8.59,"t":"2026-08-21T04:00:00Z","v":3924284,"vw":8.882963},{"c":9.36,"h":9.79,"l":8.98,"n":51294,"o":8.99,"t":"2026-08-24T04:00:00Z","v":8272872,"vw":9.461681},{"c":10.23,"h":10.595,"l":9.23,"n":50400,"o":9.42,"t":"2026-08-25T04:00:00Z","v":8931593,"vw":10.2198},{"c":9.375,"h":10.07,"l":9.17,"n":32968,"o":10.07,"t":"2026-08-26T04:00:00Z","v":5102457,"vw":9.415067},{"c":9.43,"h":10.24,"l":9.37,"n":30777,"o":9.51,"t":"2026-08-27T04:00:00Z","v":4230997,"vw":9.704495},{"c":8.98,"h":9.7715,"l":8.95,"n":31119,"o":9.3,"t":"2026-08-28T04:00:00Z","v":3324074,"vw":9.155977},{"c":8.96,"h":9.025,"l":8.42,"n":29063,"o":8.77,"t":"2026-08-31T04:00:00Z","v":4177173,"vw":8.740447},{"c":8.53,"h":8.77,"l":8.47,"n":21533,"o":8.69,"t":"2026-09-01T04:00:00Z","v":2673044,"vw":8.568373},{"c":8.8,"h":9.015,"l":8.46,"n":34842,"o":8.51,"t":"2026-09-02T04:00:00Z","v":3360277,"vw":8.739489},{"c":9.04,"h":9.07,"l":8.675,"n":21724,"o":8.855,"t":"2026-09-03T04:00:00Z","v":2287054,"vw":8.929538},{"c":8.6,"h":9.21,"l":8.51,"n":29035,"o":9,"t":"2026-09-04T04:00:00Z","v":3288063,"vw":8.700769},{"c":8.39,"h":8.675,"l":8.2,"n":25644,"o":8.53,"t":"2026-09-08T04:00:00Z","v":2956961,"vw":8.426134},{"c":7.52,"h":8.5,"l":7.51,"n":33132,"o":8.35,"t":"2026-09-09T04:00:00Z","v":4706397,"vw":7.689265},{"c":7.365,"h":7.52,"l":7.22,"n":29050,"o":7.37,"t":"2026-09-10T04:00:00Z","v":3082981,"vw":7.368859},{"c":7.17,"h":7.5,"l":6.985,"n":39938,"o":7.48,"t":"2026-09-11T04:00:00Z","v":4407814,"vw":7.149954},{"c":8,"h":8.6523,"l":7.6,"n":132832,"o":7.672,"t":"2026-09-14T04:00:00Z","v":25868869,"vw":8.25405},{"c":8.2,"h":8.5,"l":7.58,"n":43212,"o":7.7,"t":"2026-09-15T04:00:00Z","v":7454252,"vw":8.06639},{"c":8.3,"h":8.5351,"l":7.98,"n":40324,"o":8.29,"t":"2026-09-16T04:00:00Z","v":6785983,"vw":8.258466},{"c":8.89,"h":8.915,"l":8.425,"n":35585,"o":8.66,"t":"2026-09-17T04:00:00Z","v":6362124,"vw":8.767967},{"c":9.09,"h":9.35,"l":8.9545,"n":39192,"o":9.05,"t":"2026-09-18T04:00:00Z","v":12417224,"vw":9.104218},{"c":9.17,"h":9.355,"l":8.94,"n":34302,"o":9.2,"t":"2026-09-21T04:00:00Z","v":5532379,"vw":9.159411},{"c":8.96,"h":9.305,"l":8.7205,"n":32472,"o":9.22,"t":"2026-09-22T04:00:00Z","v":6061642,"vw":8.973537},{"c":8.27,"h":8.845,"l":8.26,"n":29854,"o":8.82,"t":"2026-09-23T04:00:00Z","v":4819398,"vw":8.397089},{"c":8.6,"h":8.62,"l":8.07,"n":37430,"o":8.18,"t":"2026-09-24T04:00:00Z","v":4575213,"vw":8.390655},{"c":8.36,"h":8.68,"l":8.28,"n":24710,"o":8.59,"t":"2026-09-25T04:00:00Z","v":2703410,"vw":8.395576},{"c":7.93,"h":8.21,"l":7.88,"n":33000,"o":8.13,"t":"2026-09-28T04:00:00Z","v":3520949,"vw":8.000919},{"c":7.72,"h":8.1,"l":7.7,"n":24525,"o":8.07,"t":"2026-09-29T04:00:00Z","v":3254870,"vw":7.800054},{"c":7.56,"h":8.32,"l":7.55,"n":26330,"o":7.98,"t":"2026-09-30T04:00:00Z","v":5019272,"vw":7.836489},{"c":7.64,"h":7.96,"l":7.39,"n":31331,"o":7.57,"t":"2026-10-01T04:00:00Z","v":4579767,"vw":7.669196},{"c":7.575,"h":8.055,"l":7.48,"n":31766,"o":7.87,"t":"2026-10-02T04:00:00Z","v":4578473,"vw":7.665994},{"c":7.38,"h":7.64,"l":7.155,"n":29921,"o":7.6,"t":"2026-10-05T04:00:00Z","v":5299636,"vw":7.337285},{"c":7.65,"h":7.81,"l":7.555,"n":28159,"o":7.61,"t":"2026-10-06T04:00:00Z","v":3333212,"vw":7.690427},{"c":7.52,"h":7.6023,"l":7.35,"n":21849,"o":7.5,"t":"2026-10-07T04:00:00Z","v":3155657,"vw":7.484409},{"c":7,"h":7.5035,"l":6.8,"n":29594,"o":7.44,"t":"2026-10-08T04:00:00Z","v":4558159,"vw":7.048069},{"c":6.96,"h":7.16,"l":6.82,"n":23519,"o":7.08,"t":"2026-10-09T04:00:00Z","v":3430873,"vw":6.975341},{"c":6.84,"h":6.94,"l":6.67,"n":23297,"o":6.94,"t":"2026-10-12T04:00:00Z","v":3278394,"vw":6.782873},{"c":6.71,"h":6.885,"l":6.6815,"n":19229,"o":6.78,"t":"2026-10-13T04:00:00Z","v":3203391,"vw":6.778501},{"c":6.04,"h":6.59,"l":6.005,"n":30292,"o":6.51,"t":"2026-10-14T04:00:00Z","v":5822586,"vw":6.203226},{"c":6.15,"h":6.165,"l":5.79,"n":30920,"o":5.89,"t":"2026-10-15T04:00:00Z","v":5350834,"vw":5.967978},{"c":5.69,"h":6.11,"l":5.61,"n":25266,"o":6.1,"t":"2026-10-16T04:00:00Z","v":4722525,"vw":5.783558},{"c":5.86,"h":6.005,"l":5.75,"n":28784,"o":5.8,"t":"2026-10-19T04:00:00Z","v":4104946,"vw":5.868358},{"c":5.83,"h":5.985,"l":5.68,"n":20352,"o":5.75,"t":"2026-10-20T04:00:00Z","v":2544846,"vw":5.854042},{"c":5.935,"h":6.018,"l":5.8101,"n":10100,"o":5.98,"t":"2026-10-21T04:00:00Z","v":993375,"vw":5.899468}],"volatilityBars":[{"c":6.78,"h":6.78,"l":6.72,"n":24,"o":6.75,"t":"2026-10-14T08:00:00Z","v":4715,"vw":6.735296},{"c":6.8,"h":6.8,"l":6.79,"n":15,"o":6.79,"t":"2026-10-14T08:15:00Z","v":841,"vw":6.791519},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-14T10:15:00Z","v":234,"vw":6.75},{"c":6.74,"h":6.74,"l":6.73,"n":3,"o":6.73,"t":"2026-10-14T11:00:00Z","v":1695,"vw":6.73587},{"c":6.72,"h":6.73,"l":6.72,"n":6,"o":6.73,"t":"2026-10-14T11:15:00Z","v":2475,"vw":6.724003},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-14T11:30:00Z","v":390,"vw":6.72},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-14T12:15:00Z","v":893,"vw":6.74},{"c":6.6,"h":6.73,"l":6.6,"n":57,"o":6.73,"t":"2026-10-14T12:30:00Z","v":17546,"vw":6.629893},{"c":6.54,"h":6.62,"l":6.52,"n":44,"o":6.58,"t":"2026-10-14T12:45:00Z","v":16192,"vw":6.545999},{"c":6.59,"h":6.63,"l":6.51,"n":13,"o":6.54,"t":"2026-10-14T13:00:00Z","v":13138,"vw":6.544262},{"c":6.52,"h":6.63,"l":6.52,"n":32,"o":6.63,"t":"2026-10-14T13:15:00Z","v":2647,"vw":6.551017},{"c":6.52,"h":6.59,"l":6.47,"n":1953,"o":6.52,"t":"2026-10-14T13:30:00Z","v":378689,"vw":6.510341},{"c":6.425,"h":6.5555,"l":6.4,"n":1183,"o":6.52,"t":"2026-10-14T13:45:00Z","v":186706,"vw":6.468033},{"c":6.415,"h":6.445,"l":6.375,"n":1233,"o":6.43,"t":"2026-10-14T14:00:00Z","v":204043,"vw":6.415914},{"c":6.3949,"h":6.42,"l":6.33,"n":1242,"o":6.41,"t":"2026-10-14T14:15:00Z","v":236303,"vw":6.377089},{"c":6.465,"h":6.4799,"l":6.39,"n":698,"o":6.395,"t":"2026-10-14T14:30:00Z","v":109426,"vw":6.427066},{"c":6.425,"h":6.47,"l":6.415,"n":695,"o":6.46,"t":"2026-10-14T14:45:00Z","v":105101,"vw":6.439748},{"c":6.365,"h":6.425,"l":6.35,"n":798,"o":6.425,"t":"2026-10-14T15:00:00Z","v":111472,"vw":6.386969},{"c":6.355,"h":6.38,"l":6.345,"n":747,"o":6.36,"t":"2026-10-14T15:15:00Z","v":72267,"vw":6.355754},{"c":6.325,"h":6.37,"l":6.32,"n":862,"o":6.355,"t":"2026-10-14T15:30:00Z","v":116176,"vw":6.351214},{"c":6.35,"h":6.3676,"l":6.325,"n":549,"o":6.33,"t":"2026-10-14T15:45:00Z","v":78963,"vw":6.352262},{"c":6.315,"h":6.36,"l":6.3,"n":793,"o":6.345,"t":"2026-10-14T16:00:00Z","v":115449,"vw":6.330826},{"c":6.305,"h":6.365,"l":6.3,"n":1040,"o":6.31,"t":"2026-10-14T16:15:00Z","v":226364,"vw":6.325118},{"c":6.355,"h":6.375,"l":6.305,"n":707,"o":6.305,"t":"2026-10-14T16:30:00Z","v":598540,"vw":6.345949},{"c":6.225,"h":6.3595,"l":6.21,"n":1313,"o":6.355,"t":"2026-10-14T16:45:00Z","v":194357,"vw":6.28254},{"c":6.16,"h":6.24,"l":6.16,"n":891,"o":6.225,"t":"2026-10-14T17:00:00Z","v":121757,"vw":6.19624},{"c":6.12,"h":6.18,"l":6.11,"n":1154,"o":6.165,"t":"2026-10-14T17:15:00Z","v":203492,"vw":6.143491},{"c":6.1299,"h":6.1325,"l":6.09,"n":1214,"o":6.115,"t":"2026-10-14T17:30:00Z","v":151439,"vw":6.1118},{"c":6.08,"h":6.1273,"l":6.07,"n":1059,"o":6.1273,"t":"2026-10-14T17:45:00Z","v":130210,"vw":6.093062},{"c":6.065,"h":6.08,"l":6.045,"n":1120,"o":6.08,"t":"2026-10-14T18:00:00Z","v":148913,"vw":6.059273},{"c":6.09,"h":6.09,"l":6.03,"n":1072,"o":6.06,"t":"2026-10-14T18:15:00Z","v":128905,"vw":6.062948},{"c":6.0463,"h":6.09,"l":6.01,"n":1169,"o":6.085,"t":"2026-10-14T18:30:00Z","v":212545,"vw":6.038529},{"c":6.045,"h":6.065,"l":6.035,"n":1025,"o":6.0401,"t":"2026-10-14T18:45:00Z","v":190228,"vw":6.048541},{"c":6.045,"h":6.05,"l":6.005,"n":1372,"o":6.04,"t":"2026-10-14T19:00:00Z","v":223696,"vw":6.02317},{"c":6.025,"h":6.06,"l":6.025,"n":1439,"o":6.0403,"t":"2026-10-14T19:15:00Z","v":229305,"vw":6.040357},{"c":6.0493,"h":6.07,"l":6.025,"n":1744,"o":6.025,"t":"2026-10-14T19:30:00Z","v":294041,"vw":6.046845},{"c":6.035,"h":6.07,"l":6.01,"n":2698,"o":6.045,"t":"2026-10-14T19:45:00Z","v":528121,"vw":6.039201},{"c":6.06,"h":6.0685,"l":6.04,"n":37,"o":6.04,"t":"2026-10-14T20:00:00Z","v":427990,"vw":6.040096},{"c":6.0177,"h":6.0177,"l":6.0177,"n":1,"o":6.0177,"t":"2026-10-14T20:15:00Z","v":200,"vw":6.0177},{"c":6.0854,"h":6.09,"l":6.01,"n":16,"o":6.01,"t":"2026-10-14T20:30:00Z","v":3214,"vw":6.070886},{"c":6.07,"h":6.07,"l":6.06,"n":3,"o":6.06,"t":"2026-10-14T20:45:00Z","v":500,"vw":6.062},{"c":6.05,"h":6.0752,"l":6.05,"n":15,"o":6.07,"t":"2026-10-14T21:15:00Z","v":20878,"vw":6.069596},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-14T21:45:00Z","v":400,"vw":6.06},{"c":6.0472,"h":6.06,"l":6.0472,"n":8,"o":6.05,"t":"2026-10-14T22:00:00Z","v":1237,"vw":6.0504},{"c":6.05,"h":6.05,"l":6.01,"n":11,"o":6.01,"t":"2026-10-14T22:30:00Z","v":1608,"vw":6.024064},{"c":6.0162,"h":6.0162,"l":6.0162,"n":2,"o":6.0162,"t":"2026-10-14T22:45:00Z","v":510,"vw":6.0162},{"c":6.0122,"h":6.02,"l":6.0116,"n":9,"o":6.0116,"t":"2026-10-14T23:00:00Z","v":1226,"vw":6.012381},{"c":6.0185,"h":6.02,"l":6.01,"n":8,"o":6.02,"t":"2026-10-14T23:30:00Z","v":3703,"vw":6.018189},{"c":6.02,"h":6.02,"l":6.0104,"n":4,"o":6.0104,"t":"2026-10-14T23:45:00Z","v":608,"vw":6.012},{"c":6,"h":6.02,"l":6,"n":9,"o":6.01,"t":"2026-10-15T08:00:00Z","v":1587,"vw":6.009909},{"c":6.01,"h":6.01,"l":6,"n":5,"o":6,"t":"2026-10-15T08:45:00Z","v":1133,"vw":6.000909},{"c":5.99,"h":6.02,"l":5.91,"n":75,"o":6.02,"t":"2026-10-15T11:00:00Z","v":49796,"vw":5.930304},{"c":5.9508,"h":6,"l":5.9508,"n":3,"o":5.97,"t":"2026-10-15T11:15:00Z","v":1610,"vw":5.959819},{"c":5.99,"h":5.99,"l":5.96,"n":4,"o":5.96,"t":"2026-10-15T11:30:00Z","v":383,"vw":5.978303},{"c":5.92,"h":5.96,"l":5.91,"n":48,"o":5.96,"t":"2026-10-15T11:45:00Z","v":80428,"vw":5.93313},{"c":6,"h":6,"l":5.91,"n":11,"o":5.96,"t":"2026-10-15T12:00:00Z","v":14363,"vw":5.915861},{"c":5.99,"h":5.99,"l":5.97,"n":6,"o":5.97,"t":"2026-10-15T12:15:00Z","v":1027,"vw":5.97791},{"c":5.9761,"h":5.9761,"l":5.95,"n":2,"o":5.95,"t":"2026-10-15T12:30:00Z","v":3000,"vw":5.9674},{"c":5.93,"h":5.9676,"l":5.9,"n":22,"o":5.9676,"t":"2026-10-15T12:45:00Z","v":2899,"vw":5.910696},{"c":5.9,"h":5.95,"l":5.9,"n":20,"o":5.92,"t":"2026-10-15T13:00:00Z","v":8305,"vw":5.909081},{"c":6,"h":6,"l":5.89,"n":80,"o":5.95,"t":"2026-10-15T13:15:00Z","v":14441,"vw":5.966799},{"c":5.885,"h":5.92,"l":5.82,"n":1395,"o":5.89,"t":"2026-10-15T13:30:00Z","v":255917,"vw":5.876301},{"c":5.866,"h":5.895,"l":5.811374,"n":1519,"o":5.88,"t":"2026-10-15T13:45:00Z","v":318370,"vw":5.858063},{"c":5.8499,"h":5.925,"l":5.825,"n":1389,"o":5.865,"t":"2026-10-15T14:00:00Z","v":187843,"vw":5.882581},{"c":5.86,"h":5.91,"l":5.805,"n":1239,"o":5.845,"t":"2026-10-15T14:15:00Z","v":188468,"vw":5.850675},{"c":5.915,"h":5.93,"l":5.845,"n":846,"o":5.85,"t":"2026-10-15T14:30:00Z","v":143609,"vw":5.870566},{"c":5.935,"h":5.9495,"l":5.905,"n":990,"o":5.91,"t":"2026-10-15T14:45:00Z","v":156547,"vw":5.914263},{"c":6.005,"h":6.0099,"l":5.895,"n":980,"o":5.935,"t":"2026-10-15T15:00:00Z","v":119891,"vw":5.946054},{"c":5.955,"h":6.028,"l":5.9301,"n":1088,"o":6.005,"t":"2026-10-15T15:15:00Z","v":174587,"vw":5.975225},{"c":5.905,"h":5.96,"l":5.905,"n":724,"o":5.954,"t":"2026-10-15T15:30:00Z","v":62542,"vw":5.9316},{"c":5.875,"h":5.915,"l":5.87,"n":1008,"o":5.9,"t":"2026-10-15T15:45:00Z","v":141888,"vw":5.895091},{"c":5.845,"h":5.885,"l":5.83,"n":1004,"o":5.875,"t":"2026-10-15T16:00:00Z","v":148091,"vw":5.851313},{"c":5.815,"h":5.84,"l":5.81,"n":862,"o":5.84,"t":"2026-10-15T16:15:00Z","v":171002,"vw":5.826397},{"c":5.82,"h":5.835,"l":5.79,"n":925,"o":5.815,"t":"2026-10-15T16:30:00Z","v":179524,"vw":5.805347},{"c":5.8344,"h":5.84,"l":5.805,"n":663,"o":5.825,"t":"2026-10-15T16:45:00Z","v":109795,"vw":5.825753},{"c":5.9115,"h":5.925,"l":5.8202,"n":1057,"o":5.835,"t":"2026-10-15T17:00:00Z","v":189989,"vw":5.867283},{"c":5.935,"h":6,"l":5.91,"n":1289,"o":5.92,"t":"2026-10-15T17:15:00Z","v":264106,"vw":5.953526},{"c":5.965,"h":5.975,"l":5.92,"n":656,"o":5.935,"t":"2026-10-15T17:30:00Z","v":93649,"vw":5.937988},{"c":5.945,"h":5.975,"l":5.93,"n":756,"o":5.965,"t":"2026-10-15T17:45:00Z","v":84193,"vw":5.9508},{"c":5.935,"h":5.98,"l":5.935,"n":730,"o":5.9498,"t":"2026-10-15T18:00:00Z","v":90522,"vw":5.952538},{"c":5.935,"h":5.947,"l":5.93,"n":662,"o":5.935,"t":"2026-10-15T18:15:00Z","v":91608,"vw":5.938074},{"c":5.945,"h":5.95,"l":5.93,"n":780,"o":5.935,"t":"2026-10-15T18:30:00Z","v":68282,"vw":5.938019},{"c":6.035,"h":6.07,"l":5.945,"n":2141,"o":5.945,"t":"2026-10-15T18:45:00Z","v":540803,"vw":6.025494},{"c":6.065,"h":6.08,"l":6.035,"n":961,"o":6.0399,"t":"2026-10-15T19:00:00Z","v":136149,"vw":6.054079},{"c":6.135,"h":6.165,"l":6.0601,"n":1676,"o":6.065,"t":"2026-10-15T19:15:00Z","v":218916,"vw":6.125705},{"c":6.135,"h":6.1576,"l":6.085,"n":1737,"o":6.135,"t":"2026-10-15T19:30:00Z","v":233168,"vw":6.124578},{"c":6.15,"h":6.165,"l":6.12,"n":3286,"o":6.135,"t":"2026-10-15T19:45:00Z","v":555913,"vw":6.142906},{"c":6.1025,"h":6.15,"l":6.1025,"n":10,"o":6.15,"t":"2026-10-15T20:00:00Z","v":233602,"vw":6.149797},{"c":6.1116,"h":6.1116,"l":6.1,"n":3,"o":6.1,"t":"2026-10-15T20:15:00Z","v":626,"vw":6.10232},{"c":6.11,"h":6.2167,"l":6.11,"n":13,"o":6.16,"t":"2026-10-15T20:30:00Z","v":6592,"vw":6.153389},{"c":6.12,"h":6.13,"l":6.12,"n":10,"o":6.12,"t":"2026-10-15T21:00:00Z","v":517,"vw":6.126},{"c":6.14,"h":6.14,"l":6.14,"n":6,"o":6.14,"t":"2026-10-15T21:30:00Z","v":287,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-15T21:45:00Z","v":161,"vw":6.14},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-15T22:15:00Z","v":300,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-15T22:30:00Z","v":403,"vw":6.15},{"c":6.1113,"h":6.1113,"l":6.11,"n":2,"o":6.11,"t":"2026-10-15T23:15:00Z","v":300,"vw":6.110867},{"c":6.1401,"h":6.1401,"l":6.1,"n":3,"o":6.1,"t":"2026-10-15T23:45:00Z","v":300,"vw":6.123367},{"c":6.18,"h":6.18,"l":6.18,"n":38,"o":6.18,"t":"2026-10-16T08:00:00Z","v":1184,"vw":6.18},{"c":6.17,"h":6.17,"l":6.17,"n":3,"o":6.17,"t":"2026-10-16T09:30:00Z","v":175,"vw":6.17},{"c":6.17,"h":6.19,"l":6.17,"n":4,"o":6.19,"t":"2026-10-16T10:30:00Z","v":1310,"vw":6.183461},{"c":6.16,"h":6.18,"l":6.16,"n":30,"o":6.18,"t":"2026-10-16T11:00:00Z","v":5344,"vw":6.174396},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-16T11:15:00Z","v":956,"vw":6.14},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-16T11:45:00Z","v":200,"vw":6.11},{"c":6.1045,"h":6.1045,"l":6.1045,"n":1,"o":6.1045,"t":"2026-10-16T12:00:00Z","v":1000,"vw":6.1045},{"c":6.1533,"h":6.1533,"l":6.11,"n":2,"o":6.11,"t":"2026-10-16T12:15:00Z","v":604,"vw":6.130503},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-16T13:00:00Z","v":300,"vw":6.15},{"c":6,"h":6.14,"l":6,"n":19,"o":6.11,"t":"2026-10-16T13:15:00Z","v":11208,"vw":6.078936},{"c":6.075,"h":6.11,"l":6.01,"n":874,"o":6.1,"t":"2026-10-16T13:30:00Z","v":126893,"vw":6.062829},{"c":6.044,"h":6.085,"l":6,"n":642,"o":6.07,"t":"2026-10-16T13:45:00Z","v":71952,"vw":6.03758},{"c":6.01,"h":6.075,"l":5.96,"n":812,"o":6.045,"t":"2026-10-16T14:00:00Z","v":81438,"vw":6.018111},{"c":5.98,"h":6.04,"l":5.97,"n":626,"o":6.016,"t":"2026-10-16T14:15:00Z","v":125237,"vw":6.000733},{"c":5.945,"h":6.02,"l":5.925,"n":1668,"o":5.98,"t":"2026-10-16T14:30:00Z","v":408314,"vw":5.969222},{"c":5.875,"h":5.955,"l":5.87,"n":596,"o":5.945,"t":"2026-10-16T14:45:00Z","v":70882,"vw":5.917664},{"c":5.81,"h":5.88,"l":5.795,"n":652,"o":5.87,"t":"2026-10-16T15:00:00Z","v":93785,"vw":5.830454},{"c":5.84,"h":5.845,"l":5.76,"n":906,"o":5.805,"t":"2026-10-16T15:15:00Z","v":154493,"vw":5.790633},{"c":5.85,"h":5.9,"l":5.84,"n":1187,"o":5.8499,"t":"2026-10-16T15:30:00Z","v":284130,"vw":5.875143},{"c":5.795,"h":5.87,"l":5.79,"n":774,"o":5.85,"t":"2026-10-16T15:45:00Z","v":122423,"vw":5.816064},{"c":5.795,"h":5.8,"l":5.74,"n":1031,"o":5.79,"t":"2026-10-16T16:00:00Z","v":184544,"vw":5.760771},{"c":5.765,"h":5.7999,"l":5.7548,"n":616,"o":5.795,"t":"2026-10-16T16:15:00Z","v":82508,"vw":5.776565},{"c":5.805,"h":5.815,"l":5.75,"n":897,"o":5.765,"t":"2026-10-16T16:30:00Z","v":170117,"vw":5.791285},{"c":5.8,"h":5.82,"l":5.78,"n":768,"o":5.81,"t":"2026-10-16T16:45:00Z","v":125651,"vw":5.79464},{"c":5.73,"h":5.795,"l":5.73,"n":705,"o":5.795,"t":"2026-10-16T17:00:00Z","v":78887,"vw":5.759642},{"c":5.765,"h":5.77,"l":5.71,"n":720,"o":5.735,"t":"2026-10-16T17:15:00Z","v":104169,"vw":5.738259},{"c":5.76,"h":5.79,"l":5.74,"n":858,"o":5.765,"t":"2026-10-16T17:30:00Z","v":117400,"vw":5.761184},{"c":5.705,"h":5.7599,"l":5.705,"n":622,"o":5.755,"t":"2026-10-16T17:45:00Z","v":85134,"vw":5.726943},{"c":5.675,"h":5.725,"l":5.66,"n":922,"o":5.705,"t":"2026-10-16T18:00:00Z","v":148178,"vw":5.698914},{"c":5.675,"h":5.69,"l":5.66,"n":986,"o":5.675,"t":"2026-10-16T18:15:00Z","v":171537,"vw":5.680906},{"c":5.665,"h":5.68,"l":5.64,"n":790,"o":5.67,"t":"2026-10-16T18:30:00Z","v":127789,"vw":5.652437},{"c":5.65,"h":5.665,"l":5.61,"n":969,"o":5.66,"t":"2026-10-16T18:45:00Z","v":129613,"vw":5.631152},{"c":5.705,"h":5.71,"l":5.625,"n":876,"o":5.645,"t":"2026-10-16T19:00:00Z","v":98965,"vw":5.655396},{"c":5.705,"h":5.715,"l":5.67,"n":936,"o":5.71,"t":"2026-10-16T19:15:00Z","v":111797,"vw":5.69588},{"c":5.7,"h":5.75,"l":5.695,"n":1430,"o":5.7099,"t":"2026-10-16T19:30:00Z","v":195702,"vw":5.717596},{"c":5.695,"h":5.72,"l":5.67,"n":2998,"o":5.7,"t":"2026-10-16T19:45:00Z","v":580706,"vw":5.695812},{"c":5.78,"h":5.79,"l":5.69,"n":45,"o":5.69,"t":"2026-10-16T20:00:00Z","v":591305,"vw":5.691243},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-16T20:15:00Z","v":34680,"vw":5.69},{"c":5.69,"h":5.72,"l":5.69,"n":8,"o":5.72,"t":"2026-10-16T20:30:00Z","v":5405,"vw":5.695074},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-16T20:45:00Z","v":200,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-16T21:00:00Z","v":190,"vw":5.71},{"c":5.74,"h":5.75,"l":5.73,"n":10,"o":5.75,"t":"2026-10-16T21:15:00Z","v":2521,"vw":5.736974},{"c":5.73,"h":5.74,"l":5.73,"n":10,"o":5.74,"t":"2026-10-16T21:30:00Z","v":637,"vw":5.736793},{"c":5.74,"h":5.7438,"l":5.74,"n":5,"o":5.7438,"t":"2026-10-16T21:45:00Z","v":443,"vw":5.741118},{"c":5.75,"h":5.75,"l":5.72,"n":23,"o":5.72,"t":"2026-10-16T22:00:00Z","v":2633,"vw":5.738461},{"c":5.71,"h":5.74,"l":5.71,"n":15,"o":5.73,"t":"2026-10-16T22:15:00Z","v":3459,"vw":5.717888},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-16T23:15:00Z","v":210,"vw":5.7},{"c":5.7799,"h":5.7799,"l":5.7799,"n":1,"o":5.7799,"t":"2026-10-16T23:30:00Z","v":176,"vw":5.7799},{"c":5.69,"h":5.7,"l":5.69,"n":10,"o":5.7,"t":"2026-10-16T23:45:00Z","v":2515,"vw":5.695477},{"c":5.83,"h":5.83,"l":5.82,"n":12,"o":5.82,"t":"2026-10-19T08:00:00Z","v":1679,"vw":5.823082},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-19T09:00:00Z","v":181,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-19T10:00:00Z","v":214,"vw":5.8},{"c":5.8,"h":5.8,"l":5.78,"n":6,"o":5.8,"t":"2026-10-19T10:15:00Z","v":2184,"vw":5.795469},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-19T11:00:00Z","v":371,"vw":5.78},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-19T11:15:00Z","v":100,"vw":5.82},{"c":5.8,"h":5.8,"l":5.7711,"n":10,"o":5.78,"t":"2026-10-19T11:30:00Z","v":739,"vw":5.784001},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-19T11:45:00Z","v":3248,"vw":5.81},{"c":5.8099,"h":5.82,"l":5.8099,"n":6,"o":5.81,"t":"2026-10-19T12:00:00Z","v":9903,"vw":5.818684},{"c":5.8,"h":5.82,"l":5.8,"n":57,"o":5.81,"t":"2026-10-19T12:15:00Z","v":13260,"vw":5.809353},{"c":5.809,"h":5.81,"l":5.8,"n":10,"o":5.8,"t":"2026-10-19T12:30:00Z","v":1999,"vw":5.803487},{"c":5.8085,"h":5.81,"l":5.8,"n":7,"o":5.81,"t":"2026-10-19T12:45:00Z","v":2200,"vw":5.803477},{"c":5.83,"h":5.83,"l":5.8,"n":14,"o":5.81,"t":"2026-10-19T13:00:00Z","v":2306,"vw":5.806444},{"c":5.84,"h":5.87,"l":5.82,"n":29,"o":5.82,"t":"2026-10-19T13:15:00Z","v":9129,"vw":5.824499},{"c":5.79,"h":5.891,"l":5.77,"n":2427,"o":5.8,"t":"2026-10-19T13:30:00Z","v":407145,"vw":5.791624},{"c":5.795,"h":5.85,"l":5.775,"n":839,"o":5.785,"t":"2026-10-19T13:45:00Z","v":111855,"vw":5.802072},{"c":5.825,"h":5.8255,"l":5.75,"n":793,"o":5.79,"t":"2026-10-19T14:00:00Z","v":72255,"vw":5.778901},{"c":5.8101,"h":5.835,"l":5.795,"n":1263,"o":5.83,"t":"2026-10-19T14:15:00Z","v":91090,"vw":5.81666},{"c":5.895,"h":5.9,"l":5.78,"n":1099,"o":5.815,"t":"2026-10-19T14:30:00Z","v":75417,"vw":5.830532},{"c":5.935,"h":5.98,"l":5.8901,"n":1391,"o":5.895,"t":"2026-10-19T14:45:00Z","v":169758,"vw":5.946845},{"c":5.9801,"h":5.995,"l":5.935,"n":1421,"o":5.935,"t":"2026-10-19T15:00:00Z","v":159657,"vw":5.975438},{"c":5.99,"h":6.005,"l":5.965,"n":1431,"o":5.985,"t":"2026-10-19T15:15:00Z","v":134546,"vw":5.982635},{"c":5.975,"h":6,"l":5.965,"n":954,"o":5.99,"t":"2026-10-19T15:30:00Z","v":90354,"vw":5.980317},{"c":5.975,"h":5.98,"l":5.96,"n":763,"o":5.975,"t":"2026-10-19T15:45:00Z","v":51025,"vw":5.971659},{"c":5.925,"h":5.975,"l":5.91,"n":799,"o":5.975,"t":"2026-10-19T16:00:00Z","v":86892,"vw":5.934057},{"c":5.905,"h":5.94,"l":5.89,"n":826,"o":5.925,"t":"2026-10-19T16:15:00Z","v":91264,"vw":5.908485},{"c":5.905,"h":5.915,"l":5.885,"n":718,"o":5.905,"t":"2026-10-19T16:30:00Z","v":75089,"vw":5.899858},{"c":5.865,"h":5.91,"l":5.86,"n":822,"o":5.905,"t":"2026-10-19T16:45:00Z","v":99241,"vw":5.878919},{"c":5.845,"h":5.865,"l":5.84,"n":746,"o":5.865,"t":"2026-10-19T17:00:00Z","v":53505,"vw":5.851198},{"c":5.875,"h":5.88,"l":5.845,"n":736,"o":5.845,"t":"2026-10-19T17:15:00Z","v":65853,"vw":5.868247},{"c":5.855,"h":5.8753,"l":5.84,"n":913,"o":5.875,"t":"2026-10-19T17:30:00Z","v":94744,"vw":5.86001},{"c":5.845,"h":5.86,"l":5.82,"n":707,"o":5.855,"t":"2026-10-19T17:45:00Z","v":54979,"vw":5.838184},{"c":5.815,"h":5.8597,"l":5.805,"n":995,"o":5.845,"t":"2026-10-19T18:00:00Z","v":107183,"vw":5.831561},{"c":5.805,"h":5.83,"l":5.8,"n":684,"o":5.815,"t":"2026-10-19T18:15:00Z","v":60531,"vw":5.816431},{"c":5.795,"h":5.82,"l":5.775,"n":828,"o":5.805,"t":"2026-10-19T18:30:00Z","v":83975,"vw":5.796065},{"c":5.825,"h":5.83,"l":5.795,"n":735,"o":5.795,"t":"2026-10-19T18:45:00Z","v":64309,"vw":5.815849},{"c":5.865,"h":5.865,"l":5.82,"n":911,"o":5.82,"t":"2026-10-19T19:00:00Z","v":96407,"vw":5.843648},{"c":5.885,"h":5.94,"l":5.86,"n":1212,"o":5.8605,"t":"2026-10-19T19:15:00Z","v":171039,"vw":5.900341},{"c":5.905,"h":5.92,"l":5.875,"n":1340,"o":5.885,"t":"2026-10-19T19:30:00Z","v":167518,"vw":5.896522},{"c":5.87,"h":5.905,"l":5.84,"n":3081,"o":5.905,"t":"2026-10-19T19:45:00Z","v":446553,"vw":5.86019},{"c":5.86,"h":5.86,"l":5.86,"n":17,"o":5.86,"t":"2026-10-19T20:00:00Z","v":273383,"vw":5.86},{"c":5.86,"h":5.97,"l":5.86,"n":2,"o":5.97,"t":"2026-10-19T20:15:00Z","v":500,"vw":5.948},{"c":5.8,"h":5.9461,"l":5.8,"n":8,"o":5.9461,"t":"2026-10-19T20:30:00Z","v":10940,"vw":5.866241},{"c":5.8299,"h":5.8299,"l":5.8299,"n":1,"o":5.8299,"t":"2026-10-19T23:15:00Z","v":7000,"vw":5.8299},{"c":5.85,"h":5.88,"l":5.82,"n":11,"o":5.88,"t":"2026-10-20T08:00:00Z","v":5747,"vw":5.869093},{"c":5.7847,"h":5.7847,"l":5.78,"n":2,"o":5.78,"t":"2026-10-20T11:15:00Z","v":4737,"vw":5.780731},{"c":5.8,"h":5.8088,"l":5.8,"n":2,"o":5.8088,"t":"2026-10-20T11:30:00Z","v":2101,"vw":5.800423},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-10-20T11:45:00Z","v":220,"vw":5.79},{"c":5.78,"h":5.79,"l":5.78,"n":11,"o":5.79,"t":"2026-10-20T12:15:00Z","v":1447,"vw":5.788411},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-20T12:30:00Z","v":198,"vw":5.85},{"c":5.8009,"h":5.8013,"l":5.8009,"n":2,"o":5.8013,"t":"2026-10-20T12:45:00Z","v":1100,"vw":5.801118},{"c":5.759,"h":5.804,"l":5.759,"n":5,"o":5.804,"t":"2026-10-20T13:00:00Z","v":1698,"vw":5.798688},{"c":5.82,"h":5.85,"l":5.81,"n":13,"o":5.85,"t":"2026-10-20T13:15:00Z","v":3469,"vw":5.826445},{"c":5.68,"h":5.78,"l":5.68,"n":891,"o":5.76,"t":"2026-10-20T13:30:00Z","v":132344,"vw":5.735705},{"c":5.768,"h":5.768,"l":5.68,"n":816,"o":5.685,"t":"2026-10-20T13:45:00Z","v":96897,"vw":5.733552},{"c":5.85,"h":5.87,"l":5.73,"n":888,"o":5.76,"t":"2026-10-20T14:00:00Z","v":133223,"vw":5.796929},{"c":5.965,"h":5.98,"l":5.85,"n":781,"o":5.85,"t":"2026-10-20T14:15:00Z","v":68968,"vw":5.902871},{"c":5.955,"h":5.985,"l":5.92,"n":752,"o":5.97,"t":"2026-10-20T14:30:00Z","v":117352,"vw":5.95207},{"c":5.9576,"h":5.975,"l":5.925,"n":759,"o":5.955,"t":"2026-10-20T14:45:00Z","v":62615,"vw":5.952496},{"c":5.87,"h":5.975,"l":5.8501,"n":748,"o":5.955,"t":"2026-10-20T15:00:00Z","v":88573,"vw":5.905236},{"c":5.9,"h":5.925,"l":5.86,"n":773,"o":5.865,"t":"2026-10-20T15:15:00Z","v":85114,"vw":5.908564},{"c":5.9,"h":5.93,"l":5.89,"n":545,"o":5.9,"t":"2026-10-20T15:30:00Z","v":43631,"vw":5.904824},{"c":5.895,"h":5.91,"l":5.89,"n":497,"o":5.905,"t":"2026-10-20T15:45:00Z","v":37193,"vw":5.898165},{"c":5.885,"h":5.9,"l":5.875,"n":569,"o":5.895,"t":"2026-10-20T16:00:00Z","v":42546,"vw":5.882997},{"c":5.91,"h":5.93,"l":5.885,"n":757,"o":5.885,"t":"2026-10-20T16:15:00Z","v":74297,"vw":5.913369},{"c":5.91,"h":5.94,"l":5.905,"n":581,"o":5.915,"t":"2026-10-20T16:30:00Z","v":52937,"vw":5.922847},{"c":5.95,"h":5.95,"l":5.91,"n":586,"o":5.92,"t":"2026-10-20T16:45:00Z","v":62569,"vw":5.926919},{"c":5.937,"h":5.95,"l":5.93,"n":442,"o":5.95,"t":"2026-10-20T17:00:00Z","v":33907,"vw":5.938586},{"c":5.935,"h":5.95,"l":5.925,"n":554,"o":5.935,"t":"2026-10-20T17:15:00Z","v":45475,"vw":5.937714},{"c":5.925,"h":5.95,"l":5.92,"n":594,"o":5.935,"t":"2026-10-20T17:30:00Z","v":40438,"vw":5.935393},{"c":5.92,"h":5.93,"l":5.92,"n":472,"o":5.925,"t":"2026-10-20T17:45:00Z","v":31298,"vw":5.923159},{"c":5.895,"h":5.93,"l":5.885,"n":641,"o":5.925,"t":"2026-10-20T18:00:00Z","v":42657,"vw":5.907726},{"c":5.865,"h":5.9,"l":5.86,"n":488,"o":5.9,"t":"2026-10-20T18:15:00Z","v":37239,"vw":5.875723},{"c":5.845,"h":5.87,"l":5.8442,"n":646,"o":5.865,"t":"2026-10-20T18:30:00Z","v":78264,"vw":5.860672},{"c":5.855,"h":5.87,"l":5.84,"n":604,"o":5.845,"t":"2026-10-20T18:45:00Z","v":51041,"vw":5.85915},{"c":5.855,"h":5.865,"l":5.835,"n":636,"o":5.855,"t":"2026-10-20T19:00:00Z","v":61480,"vw":5.845525},{"c":5.86,"h":5.86,"l":5.825,"n":654,"o":5.855,"t":"2026-10-20T19:15:00Z","v":54776,"vw":5.838113},{"c":5.805,"h":5.86,"l":5.8,"n":1139,"o":5.86,"t":"2026-10-20T19:30:00Z","v":143490,"vw":5.828257},{"c":5.835,"h":5.86,"l":5.79,"n":3034,"o":5.805,"t":"2026-10-20T19:45:00Z","v":474070,"vw":5.825254},{"c":5.83,"h":5.84,"l":5.83,"n":24,"o":5.83,"t":"2026-10-20T20:00:00Z","v":283051,"vw":5.83001},{"c":5.84,"h":5.84,"l":5.83,"n":3,"o":5.83,"t":"2026-10-20T20:30:00Z","v":910,"vw":5.831111},{"c":5.86,"h":5.86,"l":5.8566,"n":6,"o":5.8566,"t":"2026-10-20T20:45:00Z","v":1121,"vw":5.858445},{"c":5.8686,"h":5.87,"l":5.86,"n":43,"o":5.86,"t":"2026-10-20T21:00:00Z","v":18097,"vw":5.867993},{"c":5.8699,"h":5.8699,"l":5.8699,"n":1,"o":5.8699,"t":"2026-10-20T21:15:00Z","v":1000,"vw":5.8699},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-20T21:30:00Z","v":216,"vw":5.86},{"c":5.8277,"h":5.8277,"l":5.8277,"n":1,"o":5.8277,"t":"2026-10-20T21:45:00Z","v":500,"vw":5.8277},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-20T22:00:00Z","v":2533,"vw":5.86},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-20T22:15:00Z","v":2280,"vw":5.87},{"c":5.87,"h":5.87,"l":5.86,"n":6,"o":5.86,"t":"2026-10-20T22:30:00Z","v":6780,"vw":5.860978},{"c":5.86,"h":5.86,"l":5.86,"n":5,"o":5.86,"t":"2026-10-20T22:45:00Z","v":8467,"vw":5.86},{"c":5.8502,"h":5.8502,"l":5.8502,"n":1,"o":5.8502,"t":"2026-10-20T23:15:00Z","v":100,"vw":5.8502},{"c":5.869,"h":5.869,"l":5.869,"n":1,"o":5.869,"t":"2026-10-20T23:30:00Z","v":200,"vw":5.869},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-20T23:45:00Z","v":171,"vw":5.86},{"c":5.86,"h":5.8696,"l":5.86,"n":39,"o":5.8696,"t":"2026-10-21T08:00:00Z","v":1357,"vw":5.86378},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-21T09:00:00Z","v":125,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-21T10:15:00Z","v":300,"vw":5.84},{"c":5.9368,"h":5.9368,"l":5.8592,"n":4,"o":5.8592,"t":"2026-10-21T11:00:00Z","v":2229,"vw":5.880153},{"c":5.9508,"h":5.9508,"l":5.94,"n":8,"o":5.94,"t":"2026-10-21T11:15:00Z","v":1350,"vw":5.942614},{"c":5.897,"h":5.897,"l":5.897,"n":1,"o":5.897,"t":"2026-10-21T11:30:00Z","v":123,"vw":5.897},{"c":5.9,"h":5.99,"l":5.9,"n":6,"o":5.99,"t":"2026-10-21T11:45:00Z","v":7739,"vw":5.988816},{"c":5.92,"h":5.92,"l":5.9001,"n":3,"o":5.9001,"t":"2026-10-21T12:45:00Z","v":1441,"vw":5.913968},{"c":5.9438,"h":5.95,"l":5.92,"n":4,"o":5.92,"t":"2026-10-21T13:00:00Z","v":2501,"vw":5.93552},{"c":5.95,"h":5.955,"l":5.94,"n":48,"o":5.9438,"t":"2026-10-21T13:15:00Z","v":20569,"vw":5.949748},{"c":5.82,"h":6.018,"l":5.8101,"n":827,"o":5.97,"t":"2026-10-21T13:30:00Z","v":171955,"vw":5.905934},{"c":5.85,"h":5.88,"l":5.83,"n":412,"o":5.83,"t":"2026-10-21T13:45:00Z","v":80496,"vw":5.852657},{"c":5.855,"h":5.9,"l":5.85,"n":643,"o":5.85,"t":"2026-10-21T14:00:00Z","v":48810,"vw":5.875625},{"c":5.85,"h":5.88,"l":5.835,"n":666,"o":5.8599,"t":"2026-10-21T14:15:00Z","v":74421,"vw":5.858594},{"c":5.86,"h":5.885,"l":5.85,"n":445,"o":5.85,"t":"2026-10-21T14:30:00Z","v":31335,"vw":5.870635},{"c":5.875,"h":5.885,"l":5.855,"n":509,"o":5.86,"t":"2026-10-21T14:45:00Z","v":50676,"vw":5.868996},{"c":5.9,"h":5.9,"l":5.855,"n":668,"o":5.87,"t":"2026-10-21T15:00:00Z","v":61747,"vw":5.878364},{"c":5.905,"h":5.915,"l":5.89,"n":453,"o":5.905,"t":"2026-10-21T15:15:00Z","v":28129,"vw":5.90236},{"c":5.91,"h":5.915,"l":5.9,"n":450,"o":5.91,"t":"2026-10-21T15:30:00Z","v":28119,"vw":5.910059},{"c":5.895,"h":5.92,"l":5.895,"n":410,"o":5.905,"t":"2026-10-21T15:45:00Z","v":27911,"vw":5.903955},{"c":5.885,"h":5.9,"l":5.88,"n":473,"o":5.89,"t":"2026-10-21T16:00:00Z","v":26115,"vw":5.891432},{"c":5.88,"h":5.8951,"l":5.875,"n":437,"o":5.8856,"t":"2026-10-21T16:15:00Z","v":31150,"vw":5.886023},{"c":5.94,"h":5.965,"l":5.88,"n":746,"o":5.88,"t":"2026-10-21T16:30:00Z","v":73374,"vw":5.914826},{"c":5.955,"h":5.985,"l":5.905,"n":870,"o":5.93,"t":"2026-10-21T16:45:00Z","v":116718,"vw":5.943751},{"c":5.935,"h":5.96,"l":5.935,"n":433,"o":5.955,"t":"2026-10-21T17:00:00Z","v":26219,"vw":5.947698},{"c":5.95,"h":5.96,"l":5.935,"n":533,"o":5.935,"t":"2026-10-21T17:15:00Z","v":31877,"vw":5.948861},{"c":5.94,"h":5.955,"l":5.93,"n":572,"o":5.955,"t":"2026-10-21T17:30:00Z","v":35532,"vw":5.942397},{"c":5.935,"h":5.94,"l":5.93,"n":75,"o":5.94,"t":"2026-10-21T17:45:00Z","v":4537,"vw":5.931001}],"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":0.125,"strike":13.970427860459381,"iv":7.262349885956139,"gamma":0.053982343352265344,"theta":-0.13672908373224887,"vega":0.0007872433494141189,"rho":0.000026786125986767047,"breakevenPct":137.6969285069036},{"delta":0.15,"premium":0.10212108757867994,"strike":8.745469490558408,"iv":3.89736161945163,"gamma":0.18490371083667756,"theta":-0.08675902418340341,"vega":0.0009791041729707217,"rho":0.00004499885012804648,"breakevenPct":49.200515651552934},{"delta":0.2,"premium":0.10601603351353184,"strike":8.27807597837618,"iv":3.385621473137086,"gamma":0.32526739642798214,"theta":-0.07861142047495884,"vega":0.001101830735284184,"rho":0.0000617592396774801,"breakevenPct":41.38435095935434},{"delta":0.25,"premium":0.10991097944838374,"strike":7.810682466193953,"iv":2.8738813268225423,"gamma":0.46563108201928655,"theta":-0.07046381676651427,"vega":0.0012245572975976464,"rho":0.00007851962922691372,"breakevenPct":33.56818626715575},{"delta":0.3,"premium":0.11380592538323564,"strike":7.343288954011724,"iv":2.362141180507999,"gamma":0.605994767610591,"theta":-0.0623162130580697,"vega":0.0013472838599111088,"rho":0.00009528001877634731,"breakevenPct":25.75202157495717},{"delta":0.35,"premium":0.11770087131808754,"strike":6.8758954418294955,"iv":1.850401034193455,"gamma":0.7463584532018955,"theta":-0.05416860934962513,"vega":0.0014700104222245714,"rho":0.00011204040832578093,"breakevenPct":17.93585688275858},{"delta":0.4,"premium":0.12159581725293944,"strike":6.408501929647267,"iv":1.3386608878789108,"gamma":0.8867221387932,"theta":-0.04602100564118055,"vega":0.0015927369845380338,"rho":0.00012880079787521456,"breakevenPct":10.119692190559988},{"delta":0.45,"premium":0.13275146108889577,"strike":5.990310673638881,"iv":0.903220978160566,"gamma":0.9987940633651184,"theta":-0.0391267302368502,"vega":0.0016922485389111043,"rho":0.00014510880963326247,"breakevenPct":3.2556852399287752},{"delta":0.5,"premium":0.19427099354044908,"strike":5.913411258074438,"iv":0.9970382651491849,"gamma":0.9146199630882805,"theta":-0.04092617656105813,"vega":0.0016307290064595508,"rho":0.0001582788992510635,"breakevenPct":2.9963280204871516},{"delta":0.55,"premium":0.25579052599200247,"strike":5.836511842509997,"iv":1.0908555521378038,"gamma":0.8304458628114426,"theta":-0.042725622885266074,"vega":0.0015692094740079974,"rho":0.00017144898886886455,"breakevenPct":2.7369708010455276},{"delta":0.6,"premium":0.31731005844355575,"strike":5.759612426945555,"iv":1.1846728391264225,"gamma":0.7462717625346048,"theta":-0.04452506920947401,"vega":0.0015076899415564441,"rho":0.0001846190784866656,"breakevenPct":2.477613581603904},{"delta":0.65,"premium":0.37882959089510915,"strike":5.6827130113811135,"iv":1.2784901261150416,"gamma":0.6620976622577668,"theta":-0.04632451553368194,"vega":0.0014461704091048907,"rho":0.00019778916810446663,"breakevenPct":2.21825636216228},{"delta":0.7,"premium":0.44034912334666243,"strike":5.605813595816672,"iv":1.3723074131036603,"gamma":0.5779235619809291,"theta":-0.04812396185788988,"vega":0.0013846508766533375,"rho":0.00021095925772226766,"breakevenPct":1.9588991427206566},{"delta":0.75,"premium":0.5018686557982158,"strike":5.52891418025223,"iv":1.4661247000922792,"gamma":0.49374946170409106,"theta":-0.04992340818209781,"vega":0.001323131344201784,"rho":0.0002241293473400687,"breakevenPct":1.6995419232790328},{"delta":0.8,"premium":0.6028755358019156,"strike":5.408381722585982,"iv":1.5039644552648508,"gamma":0.40991004617782634,"theta":-0.04502595202560678,"vega":0.0011609347758326574,"rho":0.00023554381058251252,"breakevenPct":1.3702741718026619},{"delta":0.85,"premium":0.7276760739460109,"strike":5.261557560063516,"iv":1.5080741592149323,"gamma":0.3262722996679327,"theta":-0.03609318283587408,"vega":0.0009380738396670447,"rho":0.00024590039639365126,"breakevenPct":0.9988808433309957},{"delta":0.9,"premium":0.8524766120901065,"strike":5.114733397541051,"iv":1.5121838631650135,"gamma":0.24263455315803892,"theta":-0.02716041364614136,"vega":0.0007152129035014314,"rho":0.00025625698220479006,"breakevenPct":0.6274875148593286}],"put":[{"delta":0.1,"premium":0.125,"strike":3.920083529814586,"iv":5.008276805719344,"gamma":0.07887410545769938,"theta":-0.09372160722648129,"vega":0.0007868421138229121,"rho":-0.00004111837187731818,"breakevenPct":36.00196408407106},{"delta":0.15,"premium":0.12836483658567954,"strike":4.567296731713591,"iv":3.5967750223114785,"gamma":0.1652121959448288,"theta":-0.0828670696362062,"vega":0.0009881835368224538,"rho":-0.000058310237907889755,"breakevenPct":25.144487434605203},{"delta":0.2,"premium":0.13725036913521071,"strike":4.745007382704214,"iv":3.265694022272843,"gamma":0.26517347156566373,"theta":-0.07753749017252395,"vega":0.0010764763256065702,"rho":-0.00007579038249475704,"breakevenPct":22.29752085043838},{"delta":0.25,"premium":0.14613590168474191,"strike":4.922718033694839,"iv":2.9346130222342075,"gamma":0.36513474718649863,"theta":-0.07220791070884172,"vega":0.0011647691143906866,"rho":-0.00009327052708162431,"breakevenPct":19.450554266271556},{"delta":0.3,"premium":0.15502143423427311,"strike":5.100428684685462,"iv":2.6035320221955724,"gamma":0.46509602280733353,"theta":-0.06687833124515949,"vega":0.001253061903174803,"rho":-0.00011075067166849159,"breakevenPct":16.603587682104738},{"delta":0.35,"premium":0.1639069667838043,"strike":5.2781393356760855,"iv":2.272451022156937,"gamma":0.5650572984281684,"theta":-0.06154875178147726,"vega":0.001341354691958919,"rho":-0.00012823081625535886,"breakevenPct":13.756621097937915},{"delta":0.4,"premium":0.17279249933333551,"strike":5.45584998666671,"iv":1.9413700221183015,"gamma":0.6650185740490034,"theta":-0.05621917231779501,"vega":0.0014296474807430357,"rho":-0.00014571096084222616,"breakevenPct":10.909654513771088},{"delta":0.45,"premium":0.1816780318828667,"strike":5.633560637657333,"iv":1.6102890220796664,"gamma":0.7649798496698382,"theta":-0.05088959285411277,"vega":0.001517940269527152,"rho":-0.00016319110542909344,"breakevenPct":8.062687929604266},{"delta":0.5,"premium":0.19056356443239789,"strike":5.811271288647958,"iv":1.279208022041031,"gamma":0.8649411252906732,"theta":-0.04556001339043054,"vega":0.0016062330583112685,"rho":-0.0001806712500159607,"breakevenPct":5.215721345437444},{"delta":0.55,"premium":0.19944909698192909,"strike":5.988981939638581,"iv":0.9481270220023954,"gamma":0.9649024009115083,"theta":-0.0402304339267483,"vega":0.0016945258470953848,"rho":-0.00019815139460282801,"breakevenPct":2.368754761270619},{"delta":0.6,"premium":0.31495098039215674,"strike":6.121001031991744,"iv":1.1145707946336427,"gamma":0.8398138802889579,"theta":-0.04454643962848297,"vega":0.0016273993808049536,"rho":-0.00022139478140143867,"breakevenPct":2.090218354138493},{"delta":0.65,"premium":0.4375,"strike":6.25,"iv":1.3138999999999998,"gamma":0.69985,"theta":-0.0495,"vega":0.00155,"rho":-0.00024501910745071897,"breakevenPct":1.9814502529510913},{"delta":0.7,"premium":0.560049019607843,"strike":6.378998968008256,"iv":1.5132292053663567,"gamma":0.5598861197110425,"theta":-0.054453560371517024,"vega":0.0014726006191950465,"rho":-0.00026864343349999924,"breakevenPct":1.8726821517636905},{"delta":0.75,"premium":0.7402778760155926,"strike":6.5644719763116965,"iv":1.7772829836954107,"gamma":0.41900145303975433,"theta":-0.06056534280741438,"vega":0.0013896253714682013,"rho":-0.0002956411139210811,"breakevenPct":1.7842478870808727},{"delta":0.8,"premium":1.7931468440090237,"strike":7.604342561984221,"iv":3.0205569142665567,"gamma":0.26418617948740475,"theta":-0.08419990421732383,"vega":0.0012222926532133808,"rho":-0.00037367438145103157,"breakevenPct":2.003444890806113},{"delta":0.85,"premium":2.5668675868455213,"strike":8.378970533495929,"iv":3.8641945841340837,"gamma":0.13502994082891506,"theta":-0.09619946171665995,"vega":0.0010448877947736215,"rho":-0.0004356200230567835,"breakevenPct":1.9881459249509745},{"delta":0.9,"premium":8.905190467969586,"strike":14.707281315714482,"iv":7.5618106302309664,"gamma":0.054096821829220265,"theta":-0.14167307152155847,"vega":0.0007869278818486592,"rho":-0.0008151650851894808,"breakevenPct":2.156984017792622}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":13.970427860459381,"iv":7.262349885956139,"gamma":0.053982343352265344,"theta":-0.13672908373224887,"vega":0.0007872433494141189,"rho":0.000026786125986767047,"breakevenPct":137.6969285069036},{"delta":0.15,"premium":0.10212108757867994,"strike":8.745469490558408,"iv":3.89736161945163,"gamma":0.18490371083667756,"theta":-0.08675902418340341,"vega":0.0009791041729707217,"rho":0.00004499885012804648,"breakevenPct":49.200515651552934},{"delta":0.2,"premium":0.10601603351353184,"strike":8.27807597837618,"iv":3.385621473137086,"gamma":0.32526739642798214,"theta":-0.07861142047495884,"vega":0.001101830735284184,"rho":0.0000617592396774801,"breakevenPct":41.38435095935434},{"delta":0.25,"premium":0.10991097944838374,"strike":7.810682466193953,"iv":2.8738813268225423,"gamma":0.46563108201928655,"theta":-0.07046381676651427,"vega":0.0012245572975976464,"rho":0.00007851962922691372,"breakevenPct":33.56818626715575},{"delta":0.3,"premium":0.11380592538323564,"strike":7.343288954011724,"iv":2.362141180507999,"gamma":0.605994767610591,"theta":-0.0623162130580697,"vega":0.0013472838599111088,"rho":0.00009528001877634731,"breakevenPct":25.75202157495717},{"delta":0.35,"premium":0.11770087131808754,"strike":6.8758954418294955,"iv":1.850401034193455,"gamma":0.7463584532018955,"theta":-0.05416860934962513,"vega":0.0014700104222245714,"rho":0.00011204040832578093,"breakevenPct":17.93585688275858},{"delta":0.4,"premium":0.12159581725293944,"strike":6.408501929647267,"iv":1.3386608878789108,"gamma":0.8867221387932,"theta":-0.04602100564118055,"vega":0.0015927369845380338,"rho":0.00012880079787521456,"breakevenPct":10.119692190559988},{"delta":0.45,"premium":0.13275146108889577,"strike":5.990310673638881,"iv":0.903220978160566,"gamma":0.9987940633651184,"theta":-0.0391267302368502,"vega":0.0016922485389111043,"rho":0.00014510880963326247,"breakevenPct":3.2556852399287752},{"delta":0.5,"premium":0.19427099354044908,"strike":5.913411258074438,"iv":0.9970382651491849,"gamma":0.9146199630882805,"theta":-0.04092617656105813,"vega":0.0016307290064595508,"rho":0.0001582788992510635,"breakevenPct":2.9963280204871516},{"delta":0.55,"premium":0.25579052599200247,"strike":5.836511842509997,"iv":1.0908555521378038,"gamma":0.8304458628114426,"theta":-0.042725622885266074,"vega":0.0015692094740079974,"rho":0.00017144898886886455,"breakevenPct":2.7369708010455276},{"delta":0.6,"premium":0.31731005844355575,"strike":5.759612426945555,"iv":1.1846728391264225,"gamma":0.7462717625346048,"theta":-0.04452506920947401,"vega":0.0015076899415564441,"rho":0.0001846190784866656,"breakevenPct":2.477613581603904},{"delta":0.65,"premium":0.37882959089510915,"strike":5.6827130113811135,"iv":1.2784901261150416,"gamma":0.6620976622577668,"theta":-0.04632451553368194,"vega":0.0014461704091048907,"rho":0.00019778916810446663,"breakevenPct":2.21825636216228},{"delta":0.7,"premium":0.44034912334666243,"strike":5.605813595816672,"iv":1.3723074131036603,"gamma":0.5779235619809291,"theta":-0.04812396185788988,"vega":0.0013846508766533375,"rho":0.00021095925772226766,"breakevenPct":1.9588991427206566},{"delta":0.75,"premium":0.5018686557982158,"strike":5.52891418025223,"iv":1.4661247000922792,"gamma":0.49374946170409106,"theta":-0.04992340818209781,"vega":0.001323131344201784,"rho":0.0002241293473400687,"breakevenPct":1.6995419232790328},{"delta":0.8,"premium":0.6028755358019156,"strike":5.408381722585982,"iv":1.5039644552648508,"gamma":0.40991004617782634,"theta":-0.04502595202560678,"vega":0.0011609347758326574,"rho":0.00023554381058251252,"breakevenPct":1.3702741718026619},{"delta":0.85,"premium":0.7276760739460109,"strike":5.261557560063516,"iv":1.5080741592149323,"gamma":0.3262722996679327,"theta":-0.03609318283587408,"vega":0.0009380738396670447,"rho":0.00024590039639365126,"breakevenPct":0.9988808433309957},{"delta":0.9,"premium":0.8524766120901065,"strike":5.114733397541051,"iv":1.5121838631650135,"gamma":0.24263455315803892,"theta":-0.02716041364614136,"vega":0.0007152129035014314,"rho":0.00025625698220479006,"breakevenPct":0.6274875148593286}],"put":[{"delta":0.1,"premium":0.125,"strike":3.920083529814586,"iv":5.008276805719344,"gamma":0.07887410545769938,"theta":-0.09372160722648129,"vega":0.0007868421138229121,"rho":-0.00004111837187731818,"breakevenPct":36.00196408407106},{"delta":0.15,"premium":0.12836483658567954,"strike":4.567296731713591,"iv":3.5967750223114785,"gamma":0.1652121959448288,"theta":-0.0828670696362062,"vega":0.0009881835368224538,"rho":-0.000058310237907889755,"breakevenPct":25.144487434605203},{"delta":0.2,"premium":0.13725036913521071,"strike":4.745007382704214,"iv":3.265694022272843,"gamma":0.26517347156566373,"theta":-0.07753749017252395,"vega":0.0010764763256065702,"rho":-0.00007579038249475704,"breakevenPct":22.29752085043838},{"delta":0.25,"premium":0.14613590168474191,"strike":4.922718033694839,"iv":2.9346130222342075,"gamma":0.36513474718649863,"theta":-0.07220791070884172,"vega":0.0011647691143906866,"rho":-0.00009327052708162431,"breakevenPct":19.450554266271556},{"delta":0.3,"premium":0.15502143423427311,"strike":5.100428684685462,"iv":2.6035320221955724,"gamma":0.46509602280733353,"theta":-0.06687833124515949,"vega":0.001253061903174803,"rho":-0.00011075067166849159,"breakevenPct":16.603587682104738},{"delta":0.35,"premium":0.1639069667838043,"strike":5.2781393356760855,"iv":2.272451022156937,"gamma":0.5650572984281684,"theta":-0.06154875178147726,"vega":0.001341354691958919,"rho":-0.00012823081625535886,"breakevenPct":13.756621097937915},{"delta":0.4,"premium":0.17279249933333551,"strike":5.45584998666671,"iv":1.9413700221183015,"gamma":0.6650185740490034,"theta":-0.05621917231779501,"vega":0.0014296474807430357,"rho":-0.00014571096084222616,"breakevenPct":10.909654513771088},{"delta":0.45,"premium":0.1816780318828667,"strike":5.633560637657333,"iv":1.6102890220796664,"gamma":0.7649798496698382,"theta":-0.05088959285411277,"vega":0.001517940269527152,"rho":-0.00016319110542909344,"breakevenPct":8.062687929604266},{"delta":0.5,"premium":0.19056356443239789,"strike":5.811271288647958,"iv":1.279208022041031,"gamma":0.8649411252906732,"theta":-0.04556001339043054,"vega":0.0016062330583112685,"rho":-0.0001806712500159607,"breakevenPct":5.215721345437444},{"delta":0.55,"premium":0.19944909698192909,"strike":5.988981939638581,"iv":0.9481270220023954,"gamma":0.9649024009115083,"theta":-0.0402304339267483,"vega":0.0016945258470953848,"rho":-0.00019815139460282801,"breakevenPct":2.368754761270619},{"delta":0.6,"premium":0.31495098039215674,"strike":6.121001031991744,"iv":1.1145707946336427,"gamma":0.8398138802889579,"theta":-0.04454643962848297,"vega":0.0016273993808049536,"rho":-0.00022139478140143867,"breakevenPct":2.090218354138493},{"delta":0.65,"premium":0.4375,"strike":6.25,"iv":1.3138999999999998,"gamma":0.69985,"theta":-0.0495,"vega":0.00155,"rho":-0.00024501910745071897,"breakevenPct":1.9814502529510913},{"delta":0.7,"premium":0.560049019607843,"strike":6.378998968008256,"iv":1.5132292053663567,"gamma":0.5598861197110425,"theta":-0.054453560371517024,"vega":0.0014726006191950465,"rho":-0.00026864343349999924,"breakevenPct":1.8726821517636905},{"delta":0.75,"premium":0.7402778760155926,"strike":6.5644719763116965,"iv":1.7772829836954107,"gamma":0.41900145303975433,"theta":-0.06056534280741438,"vega":0.0013896253714682013,"rho":-0.0002956411139210811,"breakevenPct":1.7842478870808727},{"delta":0.8,"premium":1.7931468440090237,"strike":7.604342561984221,"iv":3.0205569142665567,"gamma":0.26418617948740475,"theta":-0.08419990421732383,"vega":0.0012222926532133808,"rho":-0.00037367438145103157,"breakevenPct":2.003444890806113},{"delta":0.85,"premium":2.5668675868455213,"strike":8.378970533495929,"iv":3.8641945841340837,"gamma":0.13502994082891506,"theta":-0.09619946171665995,"vega":0.0010448877947736215,"rho":-0.0004356200230567835,"breakevenPct":1.9881459249509745},{"delta":0.9,"premium":8.905190467969586,"strike":14.707281315714482,"iv":7.5618106302309664,"gamma":0.054096821829220265,"theta":-0.14167307152155847,"vega":0.0007869278818486592,"rho":-0.0008151650851894808,"breakevenPct":2.156984017792622}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}