{"symbol":"RVSB","url":"https://intraalpha.com/companies/RVSB","capturedAt":"2026-10-23T00:22:04.468Z","state":"ready","quote":{"symbol":"RVSB","last_price":6.04,"prev_close":6.02,"regular_close":6.04,"change":0.02,"change_pct":0.3322,"regular_change":0.02,"regular_change_pct":0.3322,"extended_change":0,"extended_change_pct":0,"bid":5.26,"ask":6.15,"bid_size":4000,"ask_size":5000,"volume":69896,"vwap":6.03762,"open":6.03,"high":6.14,"low":6.0225,"close":6.04,"trade_count":1263,"last_trade_at":"2026-10-22T20:00:00.697665806Z","last_quote_at":"2026-10-22T20:01:12.099198681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:00.395137455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RVSB","fetched_at":"2026-10-23T00:22:01.006098+00:00","name":"Riverview Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Riverview Bancorp, Inc. is the holding company of Riverview Community Bank providing commercial banking services to small and medium-sized businesses, professionals and individuals who build wealth. The company is headquartered in Vancouver, Washington.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":120118000,"ebitda":null,"pe_ratio":null,"peg_ratio":1.422,"book_value":7.21,"dividend_per_share":0.08,"dividend_yield":0.0133,"eps":-0.19,"revenue_ttm":43576000,"gross_profit_ttm":43576000,"profit_margin":-0.0889,"operating_margin_ttm":0.156,"return_on_assets_ttm":-0.0026,"return_on_equity_ttm":-0.0252,"quarterly_earnings_growth":0.37,"quarterly_revenue_growth":0.132,"analyst_target_price":7,"analyst_number":1,"beta":0.461,"fifty_two_week_high":6.18,"fifty_two_week_low":4.809,"fifty_day_ma":5.61,"two_hundred_day_ma":5.45,"shares_outstanding":19953200,"forward_pe":37.04,"price_to_sales":2.756,"price_to_book":0.823,"ev_to_revenue":3.676,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:01.006098+00:00"},"optionObservedAt":"2026-10-22T19:55:09.213Z","bars":[{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-16T13:30:00Z","v":363,"vw":5.98},{"c":6.03,"h":6.03,"l":6.03,"n":6,"o":6.03,"t":"2026-10-16T13:35:00Z","v":149,"vw":6.03},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T13:40:00Z","v":100,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-16T13:45:00Z","v":103,"vw":6.06},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T13:55:00Z","v":100,"vw":6.05},{"c":6.025,"h":6.025,"l":6.025,"n":3,"o":6.025,"t":"2026-10-16T14:00:00Z","v":103,"vw":6.025},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-16T14:15:00Z","v":100,"vw":6.025},{"c":6.01,"h":6.01,"l":6,"n":13,"o":6.01,"t":"2026-10-16T14:20:00Z","v":1342,"vw":6.009167},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T14:30:00Z","v":100,"vw":6.01},{"c":6.005,"h":6.005,"l":6.005,"n":15,"o":6.005,"t":"2026-10-16T14:35:00Z","v":510,"vw":6.005},{"c":5.99,"h":6,"l":5.99,"n":74,"o":6,"t":"2026-10-16T14:45:00Z","v":6285,"vw":5.99931},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-16T14:50:00Z","v":243,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":12,"o":5.99,"t":"2026-10-16T15:15:00Z","v":1151,"vw":5.99},{"c":5.99,"h":6,"l":5.99,"n":59,"o":5.99,"t":"2026-10-16T15:20:00Z","v":7780,"vw":5.992275},{"c":5.98,"h":5.99,"l":5.98,"n":10,"o":5.99,"t":"2026-10-16T15:30:00Z","v":700,"vw":5.984},{"c":5.98,"h":5.98,"l":5.98,"n":13,"o":5.98,"t":"2026-10-16T15:35:00Z","v":528,"vw":5.98},{"c":5.99,"h":6,"l":5.98,"n":127,"o":5.98,"t":"2026-10-16T15:40:00Z","v":14070,"vw":5.995222},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-16T15:55:00Z","v":1125,"vw":6},{"c":6,"h":6.008,"l":6,"n":44,"o":6,"t":"2026-10-16T16:00:00Z","v":5426,"vw":6.000161},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-16T16:15:00Z","v":200,"vw":6},{"c":5.99,"h":6,"l":5.99,"n":23,"o":6,"t":"2026-10-16T16:20:00Z","v":1684,"vw":5.990667},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-16T16:25:00Z","v":130,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":13,"o":5.99,"t":"2026-10-16T16:45:00Z","v":860,"vw":5.99},{"c":5.99,"h":5.995,"l":5.99,"n":13,"o":5.99,"t":"2026-10-16T16:55:00Z","v":754,"vw":5.991},{"c":5.995,"h":5.995,"l":5.995,"n":1,"o":5.995,"t":"2026-10-16T17:00:00Z","v":100,"vw":5.995},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-16T17:05:00Z","v":300,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T17:15:00Z","v":100,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-16T17:20:00Z","v":302,"vw":5.99},{"c":5.995,"h":5.995,"l":5.99,"n":12,"o":5.99,"t":"2026-10-16T18:15:00Z","v":768,"vw":5.990853},{"c":5.995,"h":5.995,"l":5.995,"n":3,"o":5.995,"t":"2026-10-16T18:20:00Z","v":174,"vw":5.995},{"c":5.99,"h":5.99,"l":5.99,"n":7,"o":5.99,"t":"2026-10-16T18:30:00Z","v":505,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":12,"o":5.99,"t":"2026-10-16T18:35:00Z","v":931,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":22,"o":5.99,"t":"2026-10-16T18:40:00Z","v":1422,"vw":5.99},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-16T18:50:00Z","v":206,"vw":6},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-16T19:00:00Z","v":403,"vw":6},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-16T19:10:00Z","v":152,"vw":6},{"c":6.005,"h":6.005,"l":6,"n":82,"o":6,"t":"2026-10-16T19:15:00Z","v":19189,"vw":6.000067},{"c":5.995,"h":6,"l":5.995,"n":26,"o":6,"t":"2026-10-16T19:20:00Z","v":1016,"vw":5.9975},{"c":5.985,"h":5.995,"l":5.985,"n":16,"o":5.995,"t":"2026-10-16T19:25:00Z","v":896,"vw":5.99},{"c":5.985,"h":5.985,"l":5.985,"n":1,"o":5.985,"t":"2026-10-16T19:30:00Z","v":100,"vw":5.985},{"c":5.985,"h":5.985,"l":5.985,"n":1,"o":5.985,"t":"2026-10-16T19:35:00Z","v":100,"vw":5.985},{"c":5.985,"h":5.986,"l":5.985,"n":7,"o":5.985,"t":"2026-10-16T19:40:00Z","v":316,"vw":5.985333},{"c":5.99,"h":5.99,"l":5.99,"n":9,"o":5.99,"t":"2026-10-16T19:50:00Z","v":517,"vw":5.99},{"c":5.99,"h":5.99,"l":5.985,"n":37,"o":5.99,"t":"2026-10-16T19:55:00Z","v":1376,"vw":5.989458},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T20:00:00Z","v":1235,"vw":5.99},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-19T13:10:00Z","v":200,"vw":6.05},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-19T13:30:00Z","v":600,"vw":6},{"c":6.13,"h":6.13,"l":6.1,"n":5,"o":6.1,"t":"2026-10-19T13:50:00Z","v":212,"vw":6.115},{"c":6.0352,"h":6.0352,"l":6.0352,"n":2,"o":6.0352,"t":"2026-10-19T14:25:00Z","v":101,"vw":6.0352},{"c":6.035,"h":6.035,"l":6.035,"n":7,"o":6.035,"t":"2026-10-19T14:30:00Z","v":222,"vw":6.035},{"c":6.015,"h":6.03,"l":6.015,"n":37,"o":6.03,"t":"2026-10-19T14:35:00Z","v":1820,"vw":6.023119},{"c":6.02,"h":6.02,"l":6.01,"n":20,"o":6.015,"t":"2026-10-19T14:40:00Z","v":4584,"vw":6.0107},{"c":6.005,"h":6.005,"l":6.005,"n":1,"o":6.005,"t":"2026-10-19T14:45:00Z","v":200,"vw":6.005},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-19T14:50:00Z","v":276,"vw":6},{"c":6.01,"h":6.01,"l":6,"n":6,"o":6,"t":"2026-10-19T14:55:00Z","v":831,"vw":6.00361},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-19T15:05:00Z","v":108,"vw":6},{"c":6.01,"h":6.02,"l":6.005,"n":31,"o":6.01,"t":"2026-10-19T15:10:00Z","v":3090,"vw":6.014672},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-19T15:30:00Z","v":201,"vw":6.01},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-19T15:35:00Z","v":100,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-19T15:45:00Z","v":100,"vw":6},{"c":6.005,"h":6.005,"l":5.99,"n":104,"o":6.005,"t":"2026-10-19T16:10:00Z","v":11072,"vw":6.000264},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-19T16:20:00Z","v":101,"vw":6},{"c":6,"h":6,"l":6,"n":6,"o":6,"t":"2026-10-19T16:25:00Z","v":419,"vw":6},{"c":5.995,"h":6,"l":5.995,"n":16,"o":6,"t":"2026-10-19T16:30:00Z","v":1393,"vw":5.999167},{"c":6.005,"h":6.005,"l":6,"n":12,"o":6,"t":"2026-10-19T16:35:00Z","v":1235,"vw":6.000455},{"c":6,"h":6.01,"l":6,"n":119,"o":6.01,"t":"2026-10-19T16:40:00Z","v":24717,"vw":6.001543},{"c":6,"h":6,"l":5.9997,"n":25,"o":5.9997,"t":"2026-10-19T16:45:00Z","v":2563,"vw":5.999934},{"c":6,"h":6,"l":6,"n":7,"o":6,"t":"2026-10-19T16:50:00Z","v":446,"vw":6},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-19T17:00:00Z","v":416,"vw":6},{"c":6,"h":6,"l":6,"n":29,"o":6,"t":"2026-10-19T17:05:00Z","v":2550,"vw":6},{"c":5.995,"h":6,"l":5.995,"n":3,"o":6,"t":"2026-10-19T17:10:00Z","v":202,"vw":5.9975},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-19T17:15:00Z","v":108,"vw":5.99},{"c":6,"h":6,"l":5.995,"n":8,"o":6,"t":"2026-10-19T17:20:00Z","v":901,"vw":5.999444},{"c":5.99,"h":6,"l":5.99,"n":6,"o":6,"t":"2026-10-19T17:25:00Z","v":332,"vw":5.996667},{"c":5.995,"h":6,"l":5.995,"n":15,"o":6,"t":"2026-10-19T17:30:00Z","v":931,"vw":5.998125},{"c":5.995,"h":5.995,"l":5.99,"n":2,"o":5.99,"t":"2026-10-19T17:35:00Z","v":200,"vw":5.9925},{"c":6,"h":6,"l":6,"n":6,"o":6,"t":"2026-10-19T17:40:00Z","v":680,"vw":6},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-19T17:45:00Z","v":402,"vw":6},{"c":5.995,"h":5.995,"l":5.995,"n":1,"o":5.995,"t":"2026-10-19T17:50:00Z","v":100,"vw":5.995},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-19T18:00:00Z","v":216,"vw":6},{"c":5.995,"h":6,"l":5.995,"n":7,"o":6,"t":"2026-10-19T18:05:00Z","v":326,"vw":5.998333},{"c":6,"h":6,"l":5.99,"n":16,"o":6,"t":"2026-10-19T18:10:00Z","v":738,"vw":5.997},{"c":5.995,"h":5.995,"l":5.995,"n":10,"o":5.995,"t":"2026-10-19T18:15:00Z","v":504,"vw":5.995},{"c":5.995,"h":6,"l":5.995,"n":62,"o":5.995,"t":"2026-10-19T18:25:00Z","v":3831,"vw":5.995322},{"c":5.995,"h":5.995,"l":5.99,"n":2,"o":5.99,"t":"2026-10-19T18:35:00Z","v":200,"vw":5.9925},{"c":5.995,"h":5.995,"l":5.995,"n":4,"o":5.995,"t":"2026-10-19T18:40:00Z","v":124,"vw":5.995},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-19T18:45:00Z","v":116,"vw":5.99},{"c":5.995,"h":5.995,"l":5.995,"n":4,"o":5.995,"t":"2026-10-19T18:55:00Z","v":118,"vw":5.995},{"c":5.995,"h":5.995,"l":5.995,"n":3,"o":5.995,"t":"2026-10-19T19:00:00Z","v":126,"vw":5.995},{"c":5.995,"h":5.995,"l":5.995,"n":7,"o":5.995,"t":"2026-10-19T19:05:00Z","v":268,"vw":5.995},{"c":5.995,"h":5.995,"l":5.99,"n":8,"o":5.995,"t":"2026-10-19T19:10:00Z","v":720,"vw":5.991572},{"c":5.995,"h":5.995,"l":5.995,"n":8,"o":5.995,"t":"2026-10-19T19:25:00Z","v":122,"vw":5.995},{"c":5.995,"h":5.995,"l":5.99,"n":20,"o":5.99,"t":"2026-10-19T19:30:00Z","v":965,"vw":5.991545},{"c":5.99,"h":5.995,"l":5.99,"n":11,"o":5.995,"t":"2026-10-19T19:35:00Z","v":519,"vw":5.99375},{"c":5.99,"h":5.995,"l":5.99,"n":14,"o":5.995,"t":"2026-10-19T19:40:00Z","v":574,"vw":5.9925},{"c":5.995,"h":5.995,"l":5.99,"n":15,"o":5.99,"t":"2026-10-19T19:45:00Z","v":360,"vw":5.9925},{"c":5.99,"h":5.995,"l":5.99,"n":51,"o":5.995,"t":"2026-10-19T19:50:00Z","v":3882,"vw":5.990484},{"c":5.99,"h":5.99,"l":5.985,"n":115,"o":5.985,"t":"2026-10-19T19:55:00Z","v":7534,"vw":5.989227},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-19T20:00:00Z","v":2565,"vw":6},{"c":6.075,"h":6.075,"l":6.02,"n":3,"o":6.02,"t":"2026-10-20T13:30:00Z","v":799,"vw":6.050257},{"c":6.01,"h":6.14,"l":6.01,"n":48,"o":6.14,"t":"2026-10-20T13:45:00Z","v":4874,"vw":6.095349},{"c":6.04,"h":6.04,"l":6.015,"n":30,"o":6.015,"t":"2026-10-20T13:50:00Z","v":1402,"vw":6.035909},{"c":6.05,"h":6.05,"l":6.04,"n":15,"o":6.04,"t":"2026-10-20T13:55:00Z","v":641,"vw":6.045413},{"c":6.06,"h":6.06,"l":6.06,"n":8,"o":6.06,"t":"2026-10-20T14:00:00Z","v":613,"vw":6.06},{"c":6.04,"h":6.05,"l":6.02,"n":44,"o":6.04,"t":"2026-10-20T14:10:00Z","v":3876,"vw":6.039394},{"c":6.02,"h":6.02,"l":6.01,"n":45,"o":6.02,"t":"2026-10-20T14:15:00Z","v":2716,"vw":6.012995},{"c":6.03,"h":6.04,"l":6.01,"n":46,"o":6.03,"t":"2026-10-20T14:25:00Z","v":4773,"vw":6.025604},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-20T14:30:00Z","v":310,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-20T14:45:00Z","v":200,"vw":6.04},{"c":6.05,"h":6.05,"l":6.04,"n":3,"o":6.04,"t":"2026-10-20T14:50:00Z","v":310,"vw":6.046667},{"c":6.04,"h":6.05,"l":6.04,"n":13,"o":6.05,"t":"2026-10-20T15:00:00Z","v":1205,"vw":6.041111},{"c":6.03,"h":6.0317,"l":6.03,"n":4,"o":6.0317,"t":"2026-10-20T15:05:00Z","v":828,"vw":6.031482},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-20T15:25:00Z","v":274,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-20T15:35:00Z","v":412,"vw":6.03},{"c":6.04,"h":6.05,"l":6.04,"n":5,"o":6.05,"t":"2026-10-20T15:45:00Z","v":517,"vw":6.04604},{"c":6.04,"h":6.04,"l":6.04,"n":5,"o":6.04,"t":"2026-10-20T16:00:00Z","v":274,"vw":6.04},{"c":6.035,"h":6.035,"l":6.035,"n":7,"o":6.035,"t":"2026-10-20T16:10:00Z","v":341,"vw":6.035},{"c":6.04,"h":6.04,"l":6.04,"n":17,"o":6.04,"t":"2026-10-20T16:15:00Z","v":1032,"vw":6.04},{"c":6.05,"h":6.05,"l":6.04,"n":18,"o":6.04,"t":"2026-10-20T16:25:00Z","v":1379,"vw":6.043761},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-20T16:30:00Z","v":1000,"vw":6.06},{"c":6.07,"h":6.07,"l":6.06,"n":24,"o":6.06,"t":"2026-10-20T16:45:00Z","v":2027,"vw":6.064762},{"c":6.01,"h":6.07,"l":6.01,"n":138,"o":6.07,"t":"2026-10-20T17:00:00Z","v":25164,"vw":6.023169},{"c":6.01,"h":6.01,"l":6.01,"n":10,"o":6.01,"t":"2026-10-20T17:05:00Z","v":1066,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":6,"o":6.01,"t":"2026-10-20T17:10:00Z","v":450,"vw":6.01},{"c":6.01,"h":6.01,"l":6.005,"n":6,"o":6.005,"t":"2026-10-20T17:25:00Z","v":235,"vw":6.007252},{"c":6.005,"h":6.01,"l":6.005,"n":15,"o":6.01,"t":"2026-10-20T18:05:00Z","v":631,"vw":6.0075},{"c":6.005,"h":6.005,"l":6.005,"n":1,"o":6.005,"t":"2026-10-20T18:10:00Z","v":100,"vw":6.005},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-20T18:15:00Z","v":905,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T18:20:00Z","v":600,"vw":6},{"c":6.005,"h":6.005,"l":6.005,"n":2,"o":6.005,"t":"2026-10-20T18:35:00Z","v":550,"vw":6.005},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-20T19:00:00Z","v":403,"vw":6},{"c":6.005,"h":6.005,"l":6.005,"n":2,"o":6.005,"t":"2026-10-20T19:10:00Z","v":104,"vw":6.005},{"c":6.05,"h":6.05,"l":6.01,"n":46,"o":6.01,"t":"2026-10-20T19:20:00Z","v":6378,"vw":6.015675},{"c":6.02,"h":6.04,"l":6.02,"n":92,"o":6.04,"t":"2026-10-20T19:25:00Z","v":12435,"vw":6.026916},{"c":6.02,"h":6.02,"l":6.02,"n":20,"o":6.02,"t":"2026-10-20T19:30:00Z","v":861,"vw":6.02},{"c":6.01,"h":6.02,"l":6.005,"n":188,"o":6.02,"t":"2026-10-20T19:40:00Z","v":28896,"vw":6.012148},{"c":6.01,"h":6.01,"l":6.01,"n":46,"o":6.01,"t":"2026-10-20T19:45:00Z","v":5008,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":60,"o":6.01,"t":"2026-10-20T19:50:00Z","v":2689,"vw":6.01},{"c":6.005,"h":6.01,"l":6.005,"n":242,"o":6.01,"t":"2026-10-20T19:55:00Z","v":10571,"vw":6.009461},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-20T20:00:00Z","v":2272,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T13:25:00Z","v":200,"vw":6.02},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-21T13:30:00Z","v":3063,"vw":6},{"c":6.0078,"h":6.0078,"l":6.0078,"n":2,"o":6.0078,"t":"2026-10-21T13:40:00Z","v":677,"vw":6.0078},{"c":6.04,"h":6.085,"l":6.04,"n":14,"o":6.085,"t":"2026-10-21T13:45:00Z","v":1599,"vw":6.063077},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-21T13:55:00Z","v":140,"vw":6.04},{"c":6.03,"h":6.05,"l":6.03,"n":3,"o":6.05,"t":"2026-10-21T14:00:00Z","v":392,"vw":6.04213},{"c":6.04,"h":6.05,"l":6.03,"n":18,"o":6.03,"t":"2026-10-21T14:05:00Z","v":1519,"vw":6.034167},{"c":6.06,"h":6.06,"l":6.05,"n":58,"o":6.0524,"t":"2026-10-21T14:15:00Z","v":3045,"vw":6.057516},{"c":6.065,"h":6.065,"l":6.065,"n":5,"o":6.065,"t":"2026-10-21T14:20:00Z","v":187,"vw":6.065},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-10-21T14:25:00Z","v":272,"vw":6.07},{"c":6.075,"h":6.075,"l":6.075,"n":1,"o":6.075,"t":"2026-10-21T14:30:00Z","v":100,"vw":6.075},{"c":6.07,"h":6.0845,"l":6.07,"n":22,"o":6.0845,"t":"2026-10-21T14:40:00Z","v":1770,"vw":6.077475},{"c":6.05,"h":6.07,"l":6.05,"n":26,"o":6.07,"t":"2026-10-21T14:45:00Z","v":3018,"vw":6.060779},{"c":6.05,"h":6.05,"l":6.05,"n":6,"o":6.05,"t":"2026-10-21T14:50:00Z","v":307,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":12,"o":6.04,"t":"2026-10-21T15:10:00Z","v":604,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-21T15:30:00Z","v":389,"vw":6.04},{"c":6.04,"h":6.04,"l":6.035,"n":20,"o":6.035,"t":"2026-10-21T15:50:00Z","v":1400,"vw":6.039364},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-21T16:00:00Z","v":193,"vw":6.04},{"c":6.04,"h":6.045,"l":6.04,"n":2,"o":6.045,"t":"2026-10-21T16:05:00Z","v":207,"vw":6.042585},{"c":6.05,"h":6.05,"l":6.04,"n":129,"o":6.04,"t":"2026-10-21T16:15:00Z","v":26196,"vw":6.043784},{"c":6.045,"h":6.045,"l":6.045,"n":1,"o":6.045,"t":"2026-10-21T16:25:00Z","v":119,"vw":6.045},{"c":6.045,"h":6.045,"l":6.045,"n":6,"o":6.045,"t":"2026-10-21T16:30:00Z","v":352,"vw":6.045},{"c":6.04,"h":6.05,"l":6.04,"n":55,"o":6.045,"t":"2026-10-21T16:35:00Z","v":6244,"vw":6.044038},{"c":6.045,"h":6.045,"l":6.04,"n":23,"o":6.045,"t":"2026-10-21T16:40:00Z","v":1267,"vw":6.0425},{"c":6.04,"h":6.045,"l":6.04,"n":26,"o":6.045,"t":"2026-10-21T16:45:00Z","v":4431,"vw":6.040359},{"c":6.04,"h":6.045,"l":6.04,"n":49,"o":6.04,"t":"2026-10-21T16:50:00Z","v":3952,"vw":6.040357},{"c":6.03,"h":6.05,"l":6.03,"n":76,"o":6.04,"t":"2026-10-21T16:55:00Z","v":5786,"vw":6.037613},{"c":6.03,"h":6.03,"l":6.03,"n":22,"o":6.03,"t":"2026-10-21T17:00:00Z","v":1957,"vw":6.03},{"c":6.03,"h":6.03,"l":6.025,"n":8,"o":6.025,"t":"2026-10-21T17:05:00Z","v":605,"vw":6.028617},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-21T17:15:00Z","v":100,"vw":6.025},{"c":6.03,"h":6.03,"l":6.025,"n":19,"o":6.025,"t":"2026-10-21T17:20:00Z","v":1180,"vw":6.027543},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-21T17:25:00Z","v":202,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-21T17:30:00Z","v":101,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":4,"o":6.03,"t":"2026-10-21T17:35:00Z","v":252,"vw":6.03},{"c":6.029,"h":6.03,"l":6.029,"n":5,"o":6.03,"t":"2026-10-21T17:40:00Z","v":438,"vw":6.029333},{"c":6.03,"h":6.03,"l":6.03,"n":8,"o":6.03,"t":"2026-10-21T17:45:00Z","v":264,"vw":6.03},{"c":6.03,"h":6.03,"l":6.025,"n":23,"o":6.03,"t":"2026-10-21T17:50:00Z","v":1018,"vw":6.0293},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T17:55:00Z","v":100,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T18:05:00Z","v":100,"vw":6.03},{"c":6.025,"h":6.03,"l":6.025,"n":19,"o":6.03,"t":"2026-10-21T18:15:00Z","v":1084,"vw":6.029286},{"c":6.025,"h":6.025,"l":6.025,"n":6,"o":6.025,"t":"2026-10-21T18:20:00Z","v":1146,"vw":6.025},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-21T18:25:00Z","v":101,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T18:30:00Z","v":100,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T18:35:00Z","v":100,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-21T18:40:00Z","v":300,"vw":6.03},{"c":6.025,"h":6.03,"l":6.025,"n":11,"o":6.03,"t":"2026-10-21T18:45:00Z","v":937,"vw":6.025556},{"c":6.025,"h":6.025,"l":6.025,"n":6,"o":6.025,"t":"2026-10-21T18:50:00Z","v":377,"vw":6.025},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-21T18:55:00Z","v":100,"vw":6.025},{"c":6.025,"h":6.025,"l":6.025,"n":7,"o":6.025,"t":"2026-10-21T19:00:00Z","v":439,"vw":6.025},{"c":6.025,"h":6.025,"l":6.025,"n":2,"o":6.025,"t":"2026-10-21T19:10:00Z","v":102,"vw":6.025},{"c":6.025,"h":6.025,"l":6.025,"n":11,"o":6.025,"t":"2026-10-21T19:15:00Z","v":256,"vw":6.025},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-21T19:20:00Z","v":194,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":10,"o":6.03,"t":"2026-10-21T19:25:00Z","v":466,"vw":6.03},{"c":6.025,"h":6.03,"l":6.025,"n":14,"o":6.03,"t":"2026-10-21T19:30:00Z","v":625,"vw":6.029},{"c":6.03,"h":6.03,"l":6.025,"n":11,"o":6.025,"t":"2026-10-21T19:35:00Z","v":411,"vw":6.028534},{"c":6.03,"h":6.03,"l":6.03,"n":24,"o":6.03,"t":"2026-10-21T19:40:00Z","v":1846,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":8,"o":6.03,"t":"2026-10-21T19:45:00Z","v":167,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":21,"o":6.03,"t":"2026-10-21T19:50:00Z","v":1186,"vw":6.03},{"c":6.025,"h":6.03,"l":6.025,"n":62,"o":6.03,"t":"2026-10-21T19:55:00Z","v":3701,"vw":6.029107},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T20:00:00Z","v":3363,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-22T13:30:00Z","v":442,"vw":6.03},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-22T13:35:00Z","v":113,"vw":6.14},{"c":6.04,"h":6.04,"l":6.04,"n":25,"o":6.04,"t":"2026-10-22T13:50:00Z","v":662,"vw":6.04},{"c":6.05,"h":6.05,"l":6.04,"n":8,"o":6.04,"t":"2026-10-22T14:05:00Z","v":373,"vw":6.045},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-22T14:10:00Z","v":136,"vw":6.05},{"c":6.045,"h":6.05,"l":6.045,"n":2,"o":6.05,"t":"2026-10-22T14:25:00Z","v":277,"vw":6.048195},{"c":6.049,"h":6.05,"l":6.049,"n":3,"o":6.05,"t":"2026-10-22T14:30:00Z","v":230,"vw":6.0495},{"c":6.045,"h":6.045,"l":6.045,"n":1,"o":6.045,"t":"2026-10-22T14:35:00Z","v":100,"vw":6.045},{"c":6.04,"h":6.045,"l":6.04,"n":19,"o":6.045,"t":"2026-10-22T14:50:00Z","v":1891,"vw":6.040289},{"c":6.04,"h":6.05,"l":6.04,"n":33,"o":6.05,"t":"2026-10-22T15:00:00Z","v":10172,"vw":6.041139},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-22T15:05:00Z","v":200,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":12,"o":6.04,"t":"2026-10-22T15:10:00Z","v":2019,"vw":6.04},{"c":6.04,"h":6.05,"l":6.04,"n":39,"o":6.04,"t":"2026-10-22T15:15:00Z","v":4970,"vw":6.040427},{"c":6.045,"h":6.045,"l":6.045,"n":3,"o":6.045,"t":"2026-10-22T15:20:00Z","v":177,"vw":6.045},{"c":6.04,"h":6.04,"l":6.04,"n":15,"o":6.04,"t":"2026-10-22T15:25:00Z","v":2641,"vw":6.04},{"c":6.035,"h":6.035,"l":6.035,"n":26,"o":6.035,"t":"2026-10-22T15:35:00Z","v":2240,"vw":6.035},{"c":6.05,"h":6.05,"l":6.035,"n":42,"o":6.035,"t":"2026-10-22T15:40:00Z","v":2658,"vw":6.041432},{"c":6.045,"h":6.045,"l":6.045,"n":3,"o":6.045,"t":"2026-10-22T15:45:00Z","v":116,"vw":6.045},{"c":6.04,"h":6.04,"l":6.04,"n":9,"o":6.04,"t":"2026-10-22T15:50:00Z","v":967,"vw":6.04},{"c":6.035,"h":6.035,"l":6.035,"n":5,"o":6.035,"t":"2026-10-22T16:05:00Z","v":220,"vw":6.035},{"c":6.03,"h":6.03,"l":6.03,"n":13,"o":6.03,"t":"2026-10-22T16:15:00Z","v":419,"vw":6.03},{"c":6.03,"h":6.03,"l":6.025,"n":4,"o":6.025,"t":"2026-10-22T16:20:00Z","v":365,"vw":6.027747},{"c":6.04,"h":6.04,"l":6.03,"n":16,"o":6.03,"t":"2026-10-22T16:25:00Z","v":642,"vw":6.032},{"c":6.04,"h":6.04,"l":6.035,"n":27,"o":6.035,"t":"2026-10-22T16:50:00Z","v":864,"vw":6.039245},{"c":6.04,"h":6.04,"l":6.039,"n":12,"o":6.04,"t":"2026-10-22T16:55:00Z","v":843,"vw":6.03975},{"c":6.03,"h":6.035,"l":6.03,"n":13,"o":6.035,"t":"2026-10-22T17:05:00Z","v":1356,"vw":6.030417},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-22T17:10:00Z","v":108,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-22T17:15:00Z","v":100,"vw":6.03},{"c":6.025,"h":6.025,"l":6.025,"n":3,"o":6.025,"t":"2026-10-22T17:20:00Z","v":761,"vw":6.025},{"c":6.03,"h":6.03,"l":6.03,"n":31,"o":6.03,"t":"2026-10-22T17:25:00Z","v":1841,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":6,"o":6.03,"t":"2026-10-22T17:35:00Z","v":320,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-22T18:00:00Z","v":115,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-22T18:10:00Z","v":100,"vw":6.03},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-22T18:15:00Z","v":100,"vw":6.025},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-22T18:30:00Z","v":176,"vw":6.03},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-22T18:40:00Z","v":100,"vw":6.025},{"c":6.03,"h":6.03,"l":6.03,"n":18,"o":6.03,"t":"2026-10-22T18:45:00Z","v":558,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-22T19:10:00Z","v":104,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-22T19:20:00Z","v":185,"vw":6.03},{"c":6.025,"h":6.025,"l":6.025,"n":6,"o":6.025,"t":"2026-10-22T19:25:00Z","v":222,"vw":6.025},{"c":6.03,"h":6.03,"l":6.025,"n":131,"o":6.025,"t":"2026-10-22T19:35:00Z","v":3851,"vw":6.029572},{"c":6.03,"h":6.03,"l":6.03,"n":20,"o":6.03,"t":"2026-10-22T19:40:00Z","v":354,"vw":6.03},{"c":6.03,"h":6.03,"l":6.025,"n":14,"o":6.025,"t":"2026-10-22T19:45:00Z","v":617,"vw":6.027732},{"c":6.03,"h":6.03,"l":6.03,"n":25,"o":6.03,"t":"2026-10-22T19:50:00Z","v":727,"vw":6.03},{"c":6.03,"h":6.05,"l":6.0225,"n":154,"o":6.03,"t":"2026-10-22T19:55:00Z","v":16921,"vw":6.036498},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-22T20:00:00Z","v":2942,"vw":6.04}],"history":[{"c":4.66,"h":4.79,"l":4.61,"n":398,"o":4.74,"t":"2024-10-21T04:00:00Z","v":22158,"vw":4.696129},{"c":4.63,"h":4.7,"l":4.62,"n":144,"o":4.68,"t":"2024-10-22T04:00:00Z","v":7380,"vw":4.652831},{"c":4.63,"h":4.72,"l":4.555,"n":484,"o":4.6017,"t":"2024-10-23T04:00:00Z","v":39601,"vw":4.598602},{"c":4.63,"h":4.63,"l":4.55,"n":366,"o":4.61,"t":"2024-10-24T04:00:00Z","v":20855,"vw":4.606335},{"c":4.71,"h":4.73,"l":4.6024,"n":1002,"o":4.6024,"t":"2024-10-25T04:00:00Z","v":26801,"vw":4.691169},{"c":4.7,"h":4.73,"l":4.45,"n":478,"o":4.7299,"t":"2024-10-28T04:00:00Z","v":27809,"vw":4.614853},{"c":4.63,"h":4.69,"l":4.6,"n":245,"o":4.64,"t":"2024-10-29T04:00:00Z","v":24989,"vw":4.63001},{"c":4.75,"h":4.75,"l":4.59,"n":993,"o":4.6,"t":"2024-10-30T04:00:00Z","v":28496,"vw":4.700752},{"c":4.74,"h":4.8,"l":4.7,"n":276,"o":4.7101,"t":"2024-10-31T04:00:00Z","v":22662,"vw":4.739574},{"c":4.74,"h":4.79,"l":4.61,"n":216,"o":4.79,"t":"2024-11-01T04:00:00Z","v":14201,"vw":4.718697},{"c":4.69,"h":4.75,"l":4.62,"n":264,"o":4.7,"t":"2024-11-04T05:00:00Z","v":19311,"vw":4.6943},{"c":4.69,"h":4.74,"l":4.68,"n":126,"o":4.7,"t":"2024-11-05T05:00:00Z","v":12114,"vw":4.704534},{"c":4.79,"h":4.8799,"l":4.75,"n":375,"o":4.75,"t":"2024-11-06T05:00:00Z","v":47081,"vw":4.82995},{"c":4.78,"h":4.85,"l":4.77,"n":430,"o":4.8,"t":"2024-11-07T05:00:00Z","v":13328,"vw":4.803152},{"c":4.82,"h":4.83,"l":4.75,"n":339,"o":4.75,"t":"2024-11-08T05:00:00Z","v":11851,"vw":4.798402},{"c":4.83,"h":4.88,"l":4.8,"n":264,"o":4.82,"t":"2024-11-11T05:00:00Z","v":20150,"vw":4.835533},{"c":4.84,"h":4.94,"l":4.83,"n":369,"o":4.86,"t":"2024-11-12T05:00:00Z","v":41040,"vw":4.880882},{"c":4.87,"h":4.92,"l":4.87,"n":232,"o":4.89,"t":"2024-11-13T05:00:00Z","v":21652,"vw":4.894722},{"c":4.91,"h":4.92,"l":4.84,"n":558,"o":4.84,"t":"2024-11-14T05:00:00Z","v":15822,"vw":4.89215},{"c":4.91,"h":4.93,"l":4.85,"n":231,"o":4.93,"t":"2024-11-15T05:00:00Z","v":20004,"vw":4.903186},{"c":4.87,"h":4.94,"l":4.84,"n":236,"o":4.93,"t":"2024-11-18T05:00:00Z","v":34085,"vw":4.913716},{"c":4.9,"h":4.96,"l":4.8475,"n":594,"o":4.91,"t":"2024-11-19T05:00:00Z","v":243268,"vw":4.877114},{"c":5.15,"h":5.17,"l":4.88,"n":588,"o":4.88,"t":"2024-11-20T05:00:00Z","v":61056,"vw":5.009744},{"c":5.42,"h":5.42,"l":5.08,"n":427,"o":5.15,"t":"2024-11-21T05:00:00Z","v":23789,"vw":5.257044},{"c":5.45,"h":5.51,"l":5.38,"n":223,"o":5.39,"t":"2024-11-22T05:00:00Z","v":14403,"vw":5.432427},{"c":5.53,"h":5.61,"l":5.43,"n":300,"o":5.43,"t":"2024-11-25T05:00:00Z","v":24534,"vw":5.515455},{"c":5.61,"h":5.61,"l":5.5,"n":279,"o":5.5,"t":"2024-11-26T05:00:00Z","v":25484,"vw":5.584238},{"c":5.58,"h":5.683,"l":5.58,"n":340,"o":5.6,"t":"2024-11-27T05:00:00Z","v":17323,"vw":5.626048},{"c":5.58,"h":5.64,"l":5.57,"n":321,"o":5.57,"t":"2024-11-29T05:00:00Z","v":8850,"vw":5.615431},{"c":5.69,"h":5.775,"l":5.52,"n":452,"o":5.62,"t":"2024-12-02T05:00:00Z","v":31823,"vw":5.614176},{"c":5.69,"h":5.72,"l":5.595,"n":451,"o":5.6644,"t":"2024-12-03T05:00:00Z","v":19630,"vw":5.679417},{"c":5.66,"h":5.72,"l":5.58,"n":314,"o":5.65,"t":"2024-12-04T05:00:00Z","v":22401,"vw":5.643535},{"c":5.67,"h":5.73,"l":5.62,"n":690,"o":5.71,"t":"2024-12-05T05:00:00Z","v":24816,"vw":5.681059},{"c":5.71,"h":5.73,"l":5.62,"n":168,"o":5.67,"t":"2024-12-06T05:00:00Z","v":12744,"vw":5.658664},{"c":5.63,"h":5.73,"l":5.56,"n":390,"o":5.7,"t":"2024-12-09T05:00:00Z","v":32054,"vw":5.630005},{"c":5.64,"h":5.73,"l":5.6,"n":512,"o":5.645,"t":"2024-12-10T05:00:00Z","v":24500,"vw":5.676356},{"c":5.73,"h":5.81,"l":5.6,"n":512,"o":5.65,"t":"2024-12-11T05:00:00Z","v":22893,"vw":5.723507},{"c":5.85,"h":5.85,"l":5.72,"n":459,"o":5.72,"t":"2024-12-12T05:00:00Z","v":26535,"vw":5.816574},{"c":5.88,"h":5.889,"l":5.82,"n":350,"o":5.82,"t":"2024-12-13T05:00:00Z","v":21683,"vw":5.857303},{"c":5.85,"h":5.89,"l":5.85,"n":296,"o":5.87,"t":"2024-12-16T05:00:00Z","v":17276,"vw":5.875385},{"c":5.8,"h":5.888,"l":5.6,"n":396,"o":5.83,"t":"2024-12-17T05:00:00Z","v":22042,"vw":5.822026},{"c":5.54,"h":5.85,"l":5.54,"n":424,"o":5.81,"t":"2024-12-18T05:00:00Z","v":37090,"vw":5.685744},{"c":5.52,"h":5.74,"l":5.49,"n":430,"o":5.51,"t":"2024-12-19T05:00:00Z","v":22190,"vw":5.547877},{"c":5.65,"h":5.68,"l":5.5113,"n":419,"o":5.57,"t":"2024-12-20T05:00:00Z","v":37086,"vw":5.649271},{"c":5.76,"h":5.85,"l":5.65,"n":533,"o":5.65,"t":"2024-12-23T05:00:00Z","v":167214,"vw":5.717442},{"c":5.79,"h":5.8425,"l":5.76,"n":331,"o":5.8,"t":"2024-12-24T05:00:00Z","v":33390,"vw":5.803522},{"c":5.79,"h":5.8155,"l":5.78,"n":400,"o":5.78,"t":"2024-12-26T05:00:00Z","v":12712,"vw":5.804313},{"c":5.78,"h":5.82,"l":5.73,"n":411,"o":5.77,"t":"2024-12-27T05:00:00Z","v":20799,"vw":5.788158},{"c":5.75,"h":5.81,"l":5.71,"n":716,"o":5.76,"t":"2024-12-30T05:00:00Z","v":39993,"vw":5.759521},{"c":5.74,"h":5.81,"l":5.67,"n":562,"o":5.72,"t":"2024-12-31T05:00:00Z","v":20685,"vw":5.755953},{"c":5.75,"h":5.8,"l":5.7,"n":558,"o":5.74,"t":"2025-01-02T05:00:00Z","v":19614,"vw":5.758568},{"c":5.73,"h":5.77,"l":5.72,"n":616,"o":5.75,"t":"2025-01-03T05:00:00Z","v":42950,"vw":5.758988},{"c":5.7,"h":5.785,"l":5.685,"n":674,"o":5.72,"t":"2025-01-06T05:00:00Z","v":20207,"vw":5.745372},{"c":5.66,"h":5.75,"l":5.66,"n":748,"o":5.75,"t":"2025-01-07T05:00:00Z","v":17119,"vw":5.706985},{"c":5.64,"h":5.66,"l":5.6,"n":575,"o":5.65,"t":"2025-01-08T05:00:00Z","v":37376,"vw":5.645112},{"c":5.48,"h":5.6,"l":5.46,"n":738,"o":5.54,"t":"2025-01-10T05:00:00Z","v":37648,"vw":5.513078},{"c":5.46,"h":5.54,"l":5.4,"n":656,"o":5.4,"t":"2025-01-13T05:00:00Z","v":37614,"vw":5.473743},{"c":5.51,"h":5.56,"l":5.47,"n":656,"o":5.47,"t":"2025-01-14T05:00:00Z","v":38778,"vw":5.522835},{"c":5.63,"h":5.64,"l":5.53,"n":693,"o":5.53,"t":"2025-01-15T05:00:00Z","v":22238,"vw":5.617935},{"c":5.63,"h":5.64,"l":5.51,"n":1257,"o":5.62,"t":"2025-01-16T05:00:00Z","v":48594,"vw":5.629806},{"c":5.64,"h":5.665,"l":5.64,"n":348,"o":5.65,"t":"2025-01-17T05:00:00Z","v":7556,"vw":5.654525},{"c":5.65,"h":5.68,"l":5.65,"n":492,"o":5.65,"t":"2025-01-21T05:00:00Z","v":23423,"vw":5.666166},{"c":5.58,"h":5.66,"l":5.58,"n":479,"o":5.64,"t":"2025-01-22T05:00:00Z","v":19070,"vw":5.636849},{"c":5.65,"h":5.66,"l":5.5801,"n":769,"o":5.66,"t":"2025-01-23T05:00:00Z","v":22027,"vw":5.637081},{"c":5.67,"h":5.67,"l":5.635,"n":558,"o":5.65,"t":"2025-01-24T05:00:00Z","v":13867,"vw":5.652037},{"c":5.64,"h":5.68,"l":5.56,"n":509,"o":5.61,"t":"2025-01-27T05:00:00Z","v":28216,"vw":5.652079},{"c":5.63,"h":5.65,"l":5.63,"n":528,"o":5.65,"t":"2025-01-28T05:00:00Z","v":17312,"vw":5.639896},{"c":5.64,"h":5.68,"l":5.61,"n":592,"o":5.66,"t":"2025-01-29T05:00:00Z","v":23362,"vw":5.657608},{"c":5.65,"h":5.69,"l":5.61,"n":334,"o":5.68,"t":"2025-01-30T05:00:00Z","v":24533,"vw":5.664191},{"c":5.64,"h":5.72,"l":5.61,"n":471,"o":5.69,"t":"2025-01-31T05:00:00Z","v":36745,"vw":5.675003},{"c":5.6,"h":5.65,"l":5.575,"n":600,"o":5.65,"t":"2025-02-03T05:00:00Z","v":140709,"vw":5.613},{"c":5.62,"h":5.6499,"l":5.58,"n":554,"o":5.62,"t":"2025-02-04T05:00:00Z","v":33276,"vw":5.62963},{"c":5.62,"h":5.64,"l":5.615,"n":324,"o":5.64,"t":"2025-02-05T05:00:00Z","v":17752,"vw":5.631347},{"c":5.57,"h":5.69,"l":5.57,"n":560,"o":5.64,"t":"2025-02-06T05:00:00Z","v":18271,"vw":5.621286},{"c":5.54,"h":5.67,"l":5.54,"n":553,"o":5.67,"t":"2025-02-07T05:00:00Z","v":15910,"vw":5.577481},{"c":5.48,"h":5.56,"l":5.455,"n":626,"o":5.56,"t":"2025-02-10T05:00:00Z","v":37787,"vw":5.50126},{"c":5.45,"h":5.5,"l":5.43,"n":691,"o":5.5,"t":"2025-02-11T05:00:00Z","v":73538,"vw":5.487481},{"c":5.35,"h":5.47,"l":5.35,"n":454,"o":5.41,"t":"2025-02-12T05:00:00Z","v":32053,"vw":5.402131},{"c":5.37,"h":5.4,"l":5.3,"n":453,"o":5.37,"t":"2025-02-13T05:00:00Z","v":56642,"vw":5.343831},{"c":5.31,"h":5.48,"l":5.31,"n":294,"o":5.43,"t":"2025-02-14T05:00:00Z","v":29273,"vw":5.360428},{"c":5.28,"h":5.365,"l":5.26,"n":444,"o":5.31,"t":"2025-02-18T05:00:00Z","v":29542,"vw":5.297052},{"c":5.24,"h":5.36,"l":5.215,"n":505,"o":5.25,"t":"2025-02-19T05:00:00Z","v":29226,"vw":5.251934},{"c":5.19,"h":5.23,"l":5.19,"n":476,"o":5.2,"t":"2025-02-20T05:00:00Z","v":26163,"vw":5.196751},{"c":5.14,"h":5.26,"l":5.135,"n":622,"o":5.24,"t":"2025-02-21T05:00:00Z","v":56915,"vw":5.166052},{"c":5.14,"h":5.19,"l":5.1067,"n":723,"o":5.19,"t":"2025-02-24T05:00:00Z","v":39523,"vw":5.159048},{"c":5.14,"h":5.21,"l":5.11,"n":469,"o":5.17,"t":"2025-02-25T05:00:00Z","v":46807,"vw":5.152017},{"c":5.14,"h":5.165,"l":5.12,"n":769,"o":5.14,"t":"2025-02-26T05:00:00Z","v":60906,"vw":5.139051},{"c":5.16,"h":5.16,"l":5.11,"n":338,"o":5.16,"t":"2025-02-27T05:00:00Z","v":13119,"vw":5.145428},{"c":5.17,"h":5.22,"l":5.15,"n":367,"o":5.15,"t":"2025-02-28T05:00:00Z","v":32193,"vw":5.183826},{"c":5.13,"h":5.23,"l":5.1,"n":446,"o":5.15,"t":"2025-03-03T05:00:00Z","v":42005,"vw":5.149692},{"c":5.08,"h":5.14,"l":5.06,"n":446,"o":5.12,"t":"2025-03-04T05:00:00Z","v":69647,"vw":5.101839},{"c":5.13,"h":5.2,"l":5.05,"n":842,"o":5.1,"t":"2025-03-05T05:00:00Z","v":81193,"vw":5.129029},{"c":5.11,"h":5.16,"l":5.09,"n":553,"o":5.11,"t":"2025-03-06T05:00:00Z","v":42659,"vw":5.112524},{"c":5.24,"h":5.33,"l":5.14,"n":501,"o":5.14,"t":"2025-03-07T05:00:00Z","v":30965,"vw":5.231146},{"c":5.16,"h":5.52,"l":5.16,"n":656,"o":5.2,"t":"2025-03-10T04:00:00Z","v":71256,"vw":5.267266},{"c":5.28,"h":5.42,"l":5.195,"n":885,"o":5.2,"t":"2025-03-11T04:00:00Z","v":50364,"vw":5.297943},{"c":5.33,"h":5.38,"l":5.11,"n":1907,"o":5.27,"t":"2025-03-12T04:00:00Z","v":514586,"vw":5.207882},{"c":5.3,"h":5.39,"l":5.21,"n":912,"o":5.34,"t":"2025-03-13T04:00:00Z","v":64717,"vw":5.29723},{"c":5.19,"h":5.37,"l":5.18,"n":975,"o":5.32,"t":"2025-03-14T04:00:00Z","v":87066,"vw":5.242365},{"c":5.21,"h":5.32,"l":5.2,"n":326,"o":5.25,"t":"2025-03-17T04:00:00Z","v":13531,"vw":5.245365},{"c":5.28,"h":5.38,"l":5.25,"n":828,"o":5.25,"t":"2025-03-18T04:00:00Z","v":52725,"vw":5.307573},{"c":5.37,"h":5.4,"l":5.31,"n":751,"o":5.355,"t":"2025-03-19T04:00:00Z","v":36641,"vw":5.363224},{"c":5.39,"h":5.44,"l":5.33,"n":431,"o":5.37,"t":"2025-03-20T04:00:00Z","v":25756,"vw":5.396078},{"c":5.4,"h":5.55,"l":5.37,"n":437,"o":5.4,"t":"2025-03-21T04:00:00Z","v":103228,"vw":5.408366},{"c":5.46,"h":5.59,"l":5.43,"n":542,"o":5.44,"t":"2025-03-24T04:00:00Z","v":35581,"vw":5.476283},{"c":5.48,"h":5.6,"l":5.48,"n":543,"o":5.48,"t":"2025-03-25T04:00:00Z","v":159095,"vw":5.507588},{"c":5.44,"h":5.54,"l":5.44,"n":689,"o":5.52,"t":"2025-03-26T04:00:00Z","v":20103,"vw":5.471837},{"c":5.54,"h":5.54,"l":5.43,"n":685,"o":5.48,"t":"2025-03-27T04:00:00Z","v":24025,"vw":5.508831},{"c":5.53,"h":5.58,"l":5.5,"n":681,"o":5.54,"t":"2025-03-28T04:00:00Z","v":40983,"vw":5.531953},{"c":5.65,"h":5.75,"l":5.5,"n":707,"o":5.5,"t":"2025-03-31T04:00:00Z","v":45352,"vw":5.620667},{"c":5.85,"h":5.94,"l":5.65,"n":877,"o":5.65,"t":"2025-04-01T04:00:00Z","v":56161,"vw":5.841903},{"c":6.09,"h":6.38,"l":5.85,"n":1369,"o":5.85,"t":"2025-04-02T04:00:00Z","v":59451,"vw":6.143824},{"c":5.9,"h":6.12,"l":5.83,"n":1542,"o":6.07,"t":"2025-04-03T04:00:00Z","v":69020,"vw":5.928471},{"c":5.72,"h":5.87,"l":5.48,"n":1137,"o":5.79,"t":"2025-04-04T04:00:00Z","v":103309,"vw":5.702886},{"c":5.75,"h":5.83,"l":5.59,"n":1323,"o":5.63,"t":"2025-04-07T04:00:00Z","v":77221,"vw":5.738918},{"c":5.71,"h":5.865,"l":5.69,"n":1288,"o":5.84,"t":"2025-04-08T04:00:00Z","v":77314,"vw":5.781004},{"c":5.99,"h":6.025,"l":5.64,"n":1974,"o":5.64,"t":"2025-04-09T04:00:00Z","v":151115,"vw":5.831989},{"c":5.78,"h":5.97,"l":5.745,"n":1025,"o":5.97,"t":"2025-04-10T04:00:00Z","v":96361,"vw":5.829773},{"c":5.69,"h":5.88,"l":5.68,"n":1157,"o":5.82,"t":"2025-04-11T04:00:00Z","v":102723,"vw":5.736335},{"c":5.7,"h":5.79,"l":5.67,"n":1045,"o":5.68,"t":"2025-04-14T04:00:00Z","v":62234,"vw":5.692025},{"c":5.7,"h":5.755,"l":5.7,"n":661,"o":5.74,"t":"2025-04-15T04:00:00Z","v":36245,"vw":5.730015},{"c":5.72,"h":5.78,"l":5.72,"n":990,"o":5.735,"t":"2025-04-16T04:00:00Z","v":57579,"vw":5.737359},{"c":5.75,"h":5.8,"l":5.7,"n":2229,"o":5.7,"t":"2025-04-17T04:00:00Z","v":88754,"vw":5.748941},{"c":5.68,"h":5.75,"l":5.68,"n":763,"o":5.71,"t":"2025-04-21T04:00:00Z","v":53593,"vw":5.704553},{"c":5.82,"h":5.85,"l":5.7,"n":1713,"o":5.7,"t":"2025-04-22T04:00:00Z","v":87051,"vw":5.781385},{"c":5.91,"h":5.99,"l":5.86,"n":1184,"o":5.86,"t":"2025-04-23T04:00:00Z","v":53065,"vw":5.916826},{"c":5.96,"h":5.98,"l":5.91,"n":1447,"o":5.91,"t":"2025-04-24T04:00:00Z","v":69594,"vw":5.953536},{"c":5.92,"h":5.98,"l":5.89,"n":1162,"o":5.98,"t":"2025-04-25T04:00:00Z","v":32974,"vw":5.942012},{"c":5.91,"h":5.94,"l":5.885,"n":1547,"o":5.91,"t":"2025-04-28T04:00:00Z","v":52871,"vw":5.911597},{"c":5.91,"h":6.02,"l":5.89,"n":1730,"o":5.93,"t":"2025-04-29T04:00:00Z","v":285443,"vw":5.921935},{"c":6.32,"h":6.55,"l":5.932,"n":2541,"o":5.95,"t":"2025-04-30T04:00:00Z","v":275170,"vw":6.335088},{"c":6.4,"h":6.54,"l":6.36,"n":2182,"o":6.39,"t":"2025-05-01T04:00:00Z","v":151434,"vw":6.456725},{"c":6.38,"h":6.59,"l":6.29,"n":3249,"o":6.59,"t":"2025-05-02T04:00:00Z","v":282845,"vw":6.384622},{"c":6.37,"h":6.49,"l":6.35,"n":1311,"o":6.41,"t":"2025-05-05T04:00:00Z","v":117569,"vw":6.386078},{"c":6.28,"h":6.425,"l":6.28,"n":1544,"o":6.4,"t":"2025-05-06T04:00:00Z","v":99667,"vw":6.336115},{"c":6.15,"h":6.4,"l":6.14,"n":1717,"o":6.29,"t":"2025-05-07T04:00:00Z","v":144151,"vw":6.234773},{"c":6.2,"h":6.27,"l":6.17,"n":2789,"o":6.2,"t":"2025-05-08T04:00:00Z","v":239516,"vw":6.204234},{"c":6.15,"h":6.3,"l":6.115,"n":2262,"o":6.27,"t":"2025-05-09T04:00:00Z","v":188009,"vw":6.159466},{"c":6.07,"h":6.2789,"l":5.995,"n":3865,"o":6.22,"t":"2025-05-12T04:00:00Z","v":925966,"vw":6.124284},{"c":6.12,"h":6.2,"l":5.995,"n":2583,"o":6.13,"t":"2025-05-13T04:00:00Z","v":207459,"vw":6.081048},{"c":6.12,"h":6.18,"l":6.07,"n":1848,"o":6.07,"t":"2025-05-14T04:00:00Z","v":155255,"vw":6.12436},{"c":6.1,"h":6.31,"l":6.1,"n":2549,"o":6.1,"t":"2025-05-15T04:00:00Z","v":182887,"vw":6.137879},{"c":6.1,"h":6.25,"l":6.095,"n":1494,"o":6.14,"t":"2025-05-16T04:00:00Z","v":150485,"vw":6.126853},{"c":6.05,"h":6.15,"l":6.05,"n":1828,"o":6.1,"t":"2025-05-19T04:00:00Z","v":132815,"vw":6.072084},{"c":6.1,"h":6.2,"l":6.05,"n":2241,"o":6.05,"t":"2025-05-20T04:00:00Z","v":160162,"vw":6.103448},{"c":6.05,"h":6.165,"l":6.025,"n":1589,"o":6.06,"t":"2025-05-21T04:00:00Z","v":158197,"vw":6.075098},{"c":5.89,"h":6.15,"l":5.745,"n":4261,"o":6.05,"t":"2025-05-22T04:00:00Z","v":1131455,"vw":5.944021},{"c":5.79,"h":6.11,"l":5.7602,"n":2988,"o":5.88,"t":"2025-05-23T04:00:00Z","v":347165,"vw":5.832106},{"c":5.83,"h":6,"l":5.7,"n":2885,"o":5.83,"t":"2025-05-27T04:00:00Z","v":236505,"vw":5.783508},{"c":5.7,"h":6.08,"l":5.675,"n":2435,"o":5.82,"t":"2025-05-28T04:00:00Z","v":155449,"vw":5.754876},{"c":5.58,"h":5.95,"l":5.51,"n":1251,"o":5.68,"t":"2025-05-29T04:00:00Z","v":69800,"vw":5.591722},{"c":5.56,"h":5.61,"l":5.48,"n":1491,"o":5.58,"t":"2025-05-30T04:00:00Z","v":98119,"vw":5.559306},{"c":5.64,"h":5.7,"l":5.4,"n":2948,"o":5.54,"t":"2025-06-02T04:00:00Z","v":449557,"vw":5.507367},{"c":5.4,"h":5.99,"l":5.4,"n":3147,"o":5.78,"t":"2025-06-03T04:00:00Z","v":292683,"vw":5.495872},{"c":5.38,"h":5.43,"l":5.31,"n":2433,"o":5.4,"t":"2025-06-04T04:00:00Z","v":117438,"vw":5.369265},{"c":5.35,"h":5.405,"l":5.31,"n":2199,"o":5.39,"t":"2025-06-05T04:00:00Z","v":167643,"vw":5.356808},{"c":5.51,"h":5.55,"l":5.37,"n":1678,"o":5.37,"t":"2025-06-06T04:00:00Z","v":107146,"vw":5.474361},{"c":5.36,"h":5.69,"l":5.34,"n":1416,"o":5.53,"t":"2025-06-09T04:00:00Z","v":60974,"vw":5.403674},{"c":5.51,"h":5.51,"l":5.33,"n":1585,"o":5.38,"t":"2025-06-10T04:00:00Z","v":75661,"vw":5.441165},{"c":5.42,"h":5.6646,"l":5.42,"n":1710,"o":5.52,"t":"2025-06-11T04:00:00Z","v":120150,"vw":5.483364},{"c":5.4,"h":5.43,"l":5.37,"n":934,"o":5.41,"t":"2025-06-12T04:00:00Z","v":66090,"vw":5.393591},{"c":5.39,"h":5.695,"l":5.315,"n":991,"o":5.35,"t":"2025-06-13T04:00:00Z","v":91882,"vw":5.409846},{"c":5.41,"h":5.58,"l":5.41,"n":1731,"o":5.46,"t":"2025-06-16T04:00:00Z","v":116481,"vw":5.447863},{"c":5.33,"h":5.46,"l":5.305,"n":2007,"o":5.37,"t":"2025-06-17T04:00:00Z","v":121669,"vw":5.341953},{"c":5.35,"h":5.4,"l":5.32,"n":2130,"o":5.33,"t":"2025-06-18T04:00:00Z","v":131876,"vw":5.363579},{"c":5.33,"h":5.55,"l":5.33,"n":1765,"o":5.38,"t":"2025-06-20T04:00:00Z","v":121708,"vw":5.378279},{"c":5.5,"h":5.5,"l":5.3375,"n":2182,"o":5.35,"t":"2025-06-23T04:00:00Z","v":98525,"vw":5.404408},{"c":5.49,"h":5.575,"l":5.47,"n":1755,"o":5.5,"t":"2025-06-24T04:00:00Z","v":94181,"vw":5.494529},{"c":5.51,"h":5.65,"l":5.455,"n":3038,"o":5.51,"t":"2025-06-25T04:00:00Z","v":79970,"vw":5.490231},{"c":5.5,"h":5.605,"l":5.495,"n":1885,"o":5.57,"t":"2025-06-26T04:00:00Z","v":134900,"vw":5.536958},{"c":5.5,"h":5.645,"l":5.48,"n":3786,"o":5.51,"t":"2025-06-27T04:00:00Z","v":2621023,"vw":5.505895},{"c":5.5,"h":5.5725,"l":5.47,"n":2581,"o":5.55,"t":"2025-06-30T04:00:00Z","v":163447,"vw":5.523399},{"c":5.68,"h":5.7499,"l":5.5,"n":2417,"o":5.5,"t":"2025-07-01T04:00:00Z","v":144013,"vw":5.684085},{"c":5.68,"h":5.85,"l":5.68,"n":2302,"o":5.68,"t":"2025-07-02T04:00:00Z","v":201117,"vw":5.707475},{"c":5.75,"h":5.8,"l":5.72,"n":1166,"o":5.73,"t":"2025-07-03T04:00:00Z","v":86649,"vw":5.752562},{"c":5.7,"h":5.8,"l":5.67,"n":2642,"o":5.76,"t":"2025-07-07T04:00:00Z","v":139569,"vw":5.716001},{"c":5.7,"h":5.7587,"l":5.65,"n":1660,"o":5.68,"t":"2025-07-08T04:00:00Z","v":170215,"vw":5.706712},{"c":5.7,"h":5.734,"l":5.66,"n":2585,"o":5.71,"t":"2025-07-09T04:00:00Z","v":195110,"vw":5.703158},{"c":5.7,"h":5.75,"l":5.68,"n":1656,"o":5.68,"t":"2025-07-10T04:00:00Z","v":168553,"vw":5.712896},{"c":5.67,"h":5.71,"l":5.65,"n":1319,"o":5.71,"t":"2025-07-11T04:00:00Z","v":99549,"vw":5.677213},{"c":5.7,"h":5.74,"l":5.68,"n":1508,"o":5.69,"t":"2025-07-14T04:00:00Z","v":195469,"vw":5.705475},{"c":5.46,"h":5.74,"l":5.435,"n":1352,"o":5.7,"t":"2025-07-15T04:00:00Z","v":115659,"vw":5.53536},{"c":5.47,"h":5.515,"l":5.325,"n":2364,"o":5.45,"t":"2025-07-16T04:00:00Z","v":160287,"vw":5.412275},{"c":5.45,"h":5.53,"l":5.4,"n":1783,"o":5.46,"t":"2025-07-17T04:00:00Z","v":123948,"vw":5.453372},{"c":5.46,"h":5.5,"l":5.37,"n":1324,"o":5.5,"t":"2025-07-18T04:00:00Z","v":59038,"vw":5.445331},{"c":5.52,"h":5.58,"l":5.43,"n":1768,"o":5.44,"t":"2025-07-21T04:00:00Z","v":106905,"vw":5.521824},{"c":5.53,"h":5.58,"l":5.52,"n":1457,"o":5.53,"t":"2025-07-22T04:00:00Z","v":87743,"vw":5.542061},{"c":5.54,"h":5.62,"l":5.5,"n":857,"o":5.54,"t":"2025-07-23T04:00:00Z","v":52266,"vw":5.537264},{"c":5.39,"h":5.6285,"l":5.38,"n":1546,"o":5.59,"t":"2025-07-24T04:00:00Z","v":70070,"vw":5.44237},{"c":5.38,"h":5.4,"l":5.24,"n":1464,"o":5.35,"t":"2025-07-25T04:00:00Z","v":79142,"vw":5.332206},{"c":5.4,"h":5.42,"l":5.35,"n":986,"o":5.36,"t":"2025-07-28T04:00:00Z","v":35769,"vw":5.391181},{"c":5.4,"h":5.555,"l":5.36,"n":1195,"o":5.41,"t":"2025-07-29T04:00:00Z","v":49566,"vw":5.410364},{"c":5.19,"h":5.5,"l":5.17,"n":1477,"o":5.4,"t":"2025-07-30T04:00:00Z","v":70004,"vw":5.271663},{"c":4.93,"h":5.15,"l":4.875,"n":1195,"o":5.15,"t":"2025-07-31T04:00:00Z","v":83540,"vw":4.963421},{"c":4.82,"h":4.91,"l":4.735,"n":1564,"o":4.91,"t":"2025-08-01T04:00:00Z","v":63856,"vw":4.838708},{"c":4.86,"h":4.915,"l":4.8,"n":828,"o":4.85,"t":"2025-08-04T04:00:00Z","v":44923,"vw":4.85523},{"c":4.9,"h":4.95,"l":4.815,"n":1178,"o":4.86,"t":"2025-08-05T04:00:00Z","v":85275,"vw":4.861942},{"c":4.96,"h":4.98,"l":4.86,"n":1062,"o":4.91,"t":"2025-08-06T04:00:00Z","v":34780,"vw":4.939374},{"c":4.88,"h":4.99,"l":4.87,"n":1313,"o":4.99,"t":"2025-08-07T04:00:00Z","v":60603,"vw":4.903306},{"c":4.92,"h":4.94,"l":4.86,"n":850,"o":4.86,"t":"2025-08-08T04:00:00Z","v":27748,"vw":4.91055},{"c":4.94,"h":4.98,"l":4.87,"n":1030,"o":4.96,"t":"2025-08-11T04:00:00Z","v":33412,"vw":4.919987},{"c":5.13,"h":5.165,"l":4.95,"n":1295,"o":4.97,"t":"2025-08-12T04:00:00Z","v":62552,"vw":5.067336},{"c":5.17,"h":5.22,"l":5.1,"n":1341,"o":5.17,"t":"2025-08-13T04:00:00Z","v":33768,"vw":5.177453},{"c":5.14,"h":5.16,"l":5.05,"n":1034,"o":5.16,"t":"2025-08-14T04:00:00Z","v":42999,"vw":5.106325},{"c":5.06,"h":5.17,"l":4.95,"n":1475,"o":5.17,"t":"2025-08-15T04:00:00Z","v":136161,"vw":5.051751},{"c":4.94,"h":5.14,"l":4.93,"n":1305,"o":5.02,"t":"2025-08-18T04:00:00Z","v":72405,"vw":4.973486},{"c":4.96,"h":5,"l":4.91,"n":884,"o":4.95,"t":"2025-08-19T04:00:00Z","v":37443,"vw":4.953391},{"c":4.99,"h":5.01,"l":4.9357,"n":668,"o":4.97,"t":"2025-08-20T04:00:00Z","v":25508,"vw":4.979118},{"c":4.91,"h":5.05,"l":4.9,"n":465,"o":4.98,"t":"2025-08-21T04:00:00Z","v":24784,"vw":4.935948},{"c":5.13,"h":5.169,"l":4.92,"n":1088,"o":4.93,"t":"2025-08-22T04:00:00Z","v":56683,"vw":5.114151},{"c":5,"h":5.13,"l":5,"n":717,"o":5.11,"t":"2025-08-25T04:00:00Z","v":37120,"vw":5.043183},{"c":5.02,"h":5.08,"l":5,"n":712,"o":5,"t":"2025-08-26T04:00:00Z","v":49035,"vw":5.026577},{"c":5.1,"h":5.12,"l":5.01,"n":774,"o":5.01,"t":"2025-08-27T04:00:00Z","v":36308,"vw":5.081317},{"c":5.11,"h":5.19,"l":5.09,"n":562,"o":5.11,"t":"2025-08-28T04:00:00Z","v":33091,"vw":5.11432},{"c":5.06,"h":5.13,"l":5.04,"n":480,"o":5.12,"t":"2025-08-29T04:00:00Z","v":24912,"vw":5.077607},{"c":4.93,"h":5.06,"l":4.91,"n":537,"o":5.06,"t":"2025-09-02T04:00:00Z","v":24290,"vw":4.945022},{"c":4.83,"h":4.97,"l":4.74,"n":837,"o":4.9,"t":"2025-09-03T04:00:00Z","v":71016,"vw":4.814274},{"c":5,"h":5,"l":4.84,"n":697,"o":4.86,"t":"2025-09-04T04:00:00Z","v":52892,"vw":4.9106},{"c":5.04,"h":5.12,"l":5,"n":1003,"o":5.03,"t":"2025-09-05T04:00:00Z","v":44637,"vw":5.047435},{"c":5.05,"h":5.08,"l":5.02,"n":772,"o":5.06,"t":"2025-09-08T04:00:00Z","v":48663,"vw":5.048141},{"c":4.99,"h":5.06,"l":4.98,"n":566,"o":5.02,"t":"2025-09-09T04:00:00Z","v":31216,"vw":5.009907},{"c":4.84,"h":5.02,"l":4.84,"n":690,"o":5.01,"t":"2025-09-10T04:00:00Z","v":58528,"vw":4.941875},{"c":4.97,"h":5.015,"l":4.84,"n":641,"o":4.84,"t":"2025-09-11T04:00:00Z","v":28282,"vw":4.960724},{"c":4.85,"h":4.985,"l":4.83,"n":458,"o":4.98,"t":"2025-09-12T04:00:00Z","v":24558,"vw":4.903211},{"c":4.88,"h":5,"l":4.86,"n":552,"o":4.87,"t":"2025-09-15T04:00:00Z","v":39260,"vw":4.897736},{"c":4.95,"h":5.114,"l":4.8105,"n":727,"o":4.88,"t":"2025-09-16T04:00:00Z","v":88011,"vw":4.942144},{"c":5.1,"h":5.1,"l":4.98,"n":1182,"o":4.99,"t":"2025-09-17T04:00:00Z","v":91264,"vw":5.068178},{"c":5.21,"h":5.22,"l":5.1,"n":1147,"o":5.1,"t":"2025-09-18T04:00:00Z","v":98573,"vw":5.194597},{"c":5.15,"h":5.21,"l":5.1,"n":733,"o":5.2,"t":"2025-09-19T04:00:00Z","v":189045,"vw":5.157728},{"c":5.15,"h":5.19,"l":5.06,"n":1056,"o":5.11,"t":"2025-09-22T04:00:00Z","v":68854,"vw":5.132839},{"c":5.14,"h":5.22,"l":5.125,"n":1318,"o":5.19,"t":"2025-09-23T04:00:00Z","v":129291,"vw":5.16233},{"c":5.18,"h":5.22,"l":5.15,"n":1643,"o":5.16,"t":"2025-09-24T04:00:00Z","v":141881,"vw":5.183136},{"c":5.15,"h":5.19,"l":5.1,"n":769,"o":5.15,"t":"2025-09-25T04:00:00Z","v":52573,"vw":5.156906},{"c":5.4,"h":5.43,"l":5.16,"n":1474,"o":5.16,"t":"2025-09-26T04:00:00Z","v":218619,"vw":5.266057},{"c":5.35,"h":5.44,"l":5.31,"n":1208,"o":5.4,"t":"2025-09-29T04:00:00Z","v":128456,"vw":5.353505},{"c":5.37,"h":5.42,"l":5.335,"n":980,"o":5.35,"t":"2025-09-30T04:00:00Z","v":52488,"vw":5.3675},{"c":5.32,"h":5.415,"l":5.31,"n":1360,"o":5.36,"t":"2025-10-01T04:00:00Z","v":32460,"vw":5.3488},{"c":5.17,"h":5.31,"l":5.11,"n":967,"o":5.31,"t":"2025-10-02T04:00:00Z","v":41012,"vw":5.202576},{"c":5.21,"h":5.27,"l":5.18,"n":678,"o":5.19,"t":"2025-10-03T04:00:00Z","v":24978,"vw":5.212953},{"c":5.28,"h":5.325,"l":5.17,"n":1282,"o":5.21,"t":"2025-10-06T04:00:00Z","v":37331,"vw":5.258165},{"c":5.25,"h":5.41,"l":5.16,"n":1414,"o":5.25,"t":"2025-10-07T04:00:00Z","v":41163,"vw":5.277585},{"c":5.3,"h":5.33,"l":5.22,"n":1466,"o":5.27,"t":"2025-10-08T04:00:00Z","v":60846,"vw":5.291067},{"c":5.13,"h":5.28,"l":5.13,"n":536,"o":5.28,"t":"2025-10-09T04:00:00Z","v":39322,"vw":5.181452},{"c":5.05,"h":5.28,"l":5.03,"n":1039,"o":5.09,"t":"2025-10-10T04:00:00Z","v":62930,"vw":5.070162},{"c":5.24,"h":5.26,"l":5.01,"n":1106,"o":5.01,"t":"2025-10-13T04:00:00Z","v":60827,"vw":5.186748},{"c":5.33,"h":5.36,"l":5.17,"n":958,"o":5.17,"t":"2025-10-14T04:00:00Z","v":45757,"vw":5.320937},{"c":5.33,"h":5.38,"l":5.27,"n":987,"o":5.38,"t":"2025-10-15T04:00:00Z","v":67338,"vw":5.310392},{"c":5.02,"h":5.29,"l":5.01,"n":1273,"o":5.29,"t":"2025-10-16T04:00:00Z","v":108601,"vw":5.140005},{"c":5.06,"h":5.2056,"l":5.03,"n":758,"o":5.03,"t":"2025-10-17T04:00:00Z","v":62317,"vw":5.117076},{"c":5.16,"h":5.2102,"l":5.06,"n":619,"o":5.06,"t":"2025-10-20T04:00:00Z","v":44378,"vw":5.148368},{"c":5.23,"h":5.24,"l":5.14,"n":897,"o":5.14,"t":"2025-10-21T04:00:00Z","v":25689,"vw":5.212633},{"c":5.31,"h":5.31,"l":5.265,"n":1569,"o":5.3,"t":"2025-10-22T04:00:00Z","v":35738,"vw":5.30216},{"c":5.2,"h":5.4,"l":5.185,"n":868,"o":5.3,"t":"2025-10-23T04:00:00Z","v":26910,"vw":5.248286},{"c":5.28,"h":5.36,"l":5.18,"n":649,"o":5.27,"t":"2025-10-24T04:00:00Z","v":29541,"vw":5.2639},{"c":5.18,"h":5.26,"l":5.18,"n":1051,"o":5.26,"t":"2025-10-27T04:00:00Z","v":26594,"vw":5.210827},{"c":5.07,"h":5.23,"l":5.07,"n":1089,"o":5.16,"t":"2025-10-28T04:00:00Z","v":39785,"vw":5.165084},{"c":5.13,"h":5.31,"l":5.07,"n":1315,"o":5.07,"t":"2025-10-29T04:00:00Z","v":121598,"vw":5.199252},{"c":5.17,"h":5.21,"l":5.07,"n":703,"o":5.1,"t":"2025-10-30T04:00:00Z","v":39313,"vw":5.145639},{"c":5.18,"h":5.22,"l":5.125,"n":1220,"o":5.17,"t":"2025-10-31T04:00:00Z","v":55385,"vw":5.1837},{"c":5.2,"h":5.28,"l":5.11,"n":1159,"o":5.15,"t":"2025-11-03T05:00:00Z","v":63618,"vw":5.208342},{"c":5.3,"h":5.36,"l":5.15,"n":702,"o":5.19,"t":"2025-11-04T05:00:00Z","v":51670,"vw":5.285443},{"c":5.54,"h":5.54,"l":5.34,"n":813,"o":5.34,"t":"2025-11-05T05:00:00Z","v":45069,"vw":5.487757},{"c":5.43,"h":5.5,"l":5.27,"n":1117,"o":5.47,"t":"2025-11-06T05:00:00Z","v":52937,"vw":5.418548},{"c":5.49,"h":5.58,"l":5.4,"n":873,"o":5.43,"t":"2025-11-07T05:00:00Z","v":33821,"vw":5.497033},{"c":5.45,"h":5.5999,"l":5.42,"n":735,"o":5.47,"t":"2025-11-10T05:00:00Z","v":51697,"vw":5.490641},{"c":5.41,"h":5.539,"l":5.39,"n":540,"o":5.5,"t":"2025-11-11T05:00:00Z","v":21070,"vw":5.444169},{"c":5.38,"h":5.4305,"l":5.34,"n":863,"o":5.34,"t":"2025-11-12T05:00:00Z","v":29057,"vw":5.394232},{"c":5.3,"h":5.38,"l":5.3,"n":945,"o":5.32,"t":"2025-11-13T05:00:00Z","v":25611,"vw":5.323358},{"c":5.31,"h":5.445,"l":5.3,"n":564,"o":5.445,"t":"2025-11-14T05:00:00Z","v":29389,"vw":5.316525},{"c":5.06,"h":5.35,"l":5.055,"n":662,"o":5.28,"t":"2025-11-17T05:00:00Z","v":49153,"vw":5.190036},{"c":5.08,"h":5.2,"l":5.05,"n":921,"o":5.05,"t":"2025-11-18T05:00:00Z","v":83737,"vw":5.106795},{"c":5.15,"h":5.165,"l":5.075,"n":852,"o":5.11,"t":"2025-11-19T05:00:00Z","v":50749,"vw":5.121543},{"c":5.12,"h":5.21,"l":5.11,"n":816,"o":5.21,"t":"2025-11-20T05:00:00Z","v":40776,"vw":5.12548},{"c":5.29,"h":5.3,"l":5.11,"n":892,"o":5.11,"t":"2025-11-21T05:00:00Z","v":49001,"vw":5.240843},{"c":5.22,"h":5.34,"l":5.18,"n":472,"o":5.34,"t":"2025-11-24T05:00:00Z","v":17878,"vw":5.230524},{"c":5.26,"h":5.29,"l":5.24,"n":753,"o":5.26,"t":"2025-11-25T05:00:00Z","v":22844,"vw":5.267316},{"c":5.25,"h":5.28,"l":5.17,"n":795,"o":5.17,"t":"2025-11-26T05:00:00Z","v":26392,"vw":5.250098},{"c":5.27,"h":5.31,"l":5.25,"n":468,"o":5.25,"t":"2025-11-28T05:00:00Z","v":20527,"vw":5.260139},{"c":5.25,"h":5.3,"l":5.25,"n":490,"o":5.29,"t":"2025-12-01T05:00:00Z","v":23446,"vw":5.259006},{"c":5.25,"h":5.29,"l":5.24,"n":750,"o":5.28,"t":"2025-12-02T05:00:00Z","v":50546,"vw":5.251054},{"c":5.2,"h":5.3,"l":5.175,"n":623,"o":5.25,"t":"2025-12-03T05:00:00Z","v":44127,"vw":5.229001},{"c":5.18,"h":5.265,"l":5.14,"n":986,"o":5.2,"t":"2025-12-04T05:00:00Z","v":32657,"vw":5.190857},{"c":5.11,"h":5.31,"l":5.0431,"n":723,"o":5.17,"t":"2025-12-05T05:00:00Z","v":25516,"vw":5.115599},{"c":5.14,"h":5.375,"l":5.01,"n":1251,"o":5.09,"t":"2025-12-08T05:00:00Z","v":93360,"vw":5.098957},{"c":5.04,"h":5.18,"l":5.03,"n":1172,"o":5.13,"t":"2025-12-09T05:00:00Z","v":33212,"vw":5.09849},{"c":5.25,"h":5.34,"l":5.0511,"n":1134,"o":5.11,"t":"2025-12-10T05:00:00Z","v":70626,"vw":5.241792},{"c":5.37,"h":5.41,"l":5.225,"n":1428,"o":5.26,"t":"2025-12-11T05:00:00Z","v":69380,"vw":5.33947},{"c":5.34,"h":5.395,"l":5.275,"n":1123,"o":5.34,"t":"2025-12-12T05:00:00Z","v":74670,"vw":5.323953},{"c":5.53,"h":5.57,"l":5.34,"n":1109,"o":5.39,"t":"2025-12-15T05:00:00Z","v":81601,"vw":5.401015},{"c":5.56,"h":5.62,"l":5.525,"n":921,"o":5.53,"t":"2025-12-16T05:00:00Z","v":39150,"vw":5.559878},{"c":5.39,"h":5.55,"l":5.36,"n":839,"o":5.55,"t":"2025-12-17T05:00:00Z","v":33705,"vw":5.417301},{"c":5.42,"h":5.49,"l":5.36,"n":903,"o":5.46,"t":"2025-12-18T05:00:00Z","v":35692,"vw":5.429166},{"c":5.3,"h":5.455,"l":5.3,"n":958,"o":5.39,"t":"2025-12-19T05:00:00Z","v":84140,"vw":5.341214},{"c":5.3,"h":5.36,"l":5.3,"n":1147,"o":5.3,"t":"2025-12-22T05:00:00Z","v":57728,"vw":5.326759},{"c":5.2,"h":5.31,"l":5.2,"n":688,"o":5.31,"t":"2025-12-23T05:00:00Z","v":38266,"vw":5.264324},{"c":5.19,"h":5.245,"l":5.17,"n":768,"o":5.2,"t":"2025-12-24T05:00:00Z","v":33598,"vw":5.201166},{"c":5.03,"h":5.15,"l":5.01,"n":697,"o":5.15,"t":"2025-12-26T05:00:00Z","v":28493,"vw":5.035246},{"c":5.06,"h":5.08,"l":4.88,"n":798,"o":5.01,"t":"2025-12-29T05:00:00Z","v":103964,"vw":4.990052},{"c":5.02,"h":5.09,"l":5.02,"n":1015,"o":5.06,"t":"2025-12-30T05:00:00Z","v":63766,"vw":5.05103},{"c":5.02,"h":5.09,"l":5,"n":744,"o":5.05,"t":"2025-12-31T05:00:00Z","v":49646,"vw":5.028393},{"c":5.05,"h":5.1,"l":5,"n":1104,"o":5,"t":"2026-01-02T05:00:00Z","v":57114,"vw":5.052181},{"c":5.11,"h":5.16,"l":4.95,"n":1177,"o":5.02,"t":"2026-01-05T05:00:00Z","v":41805,"vw":5.096564},{"c":5.09,"h":5.15,"l":5.0101,"n":875,"o":5.15,"t":"2026-01-06T05:00:00Z","v":74845,"vw":5.07939},{"c":5.02,"h":5.11,"l":5,"n":1272,"o":5.11,"t":"2026-01-07T05:00:00Z","v":60619,"vw":5.041818},{"c":5.06,"h":5.13,"l":5,"n":777,"o":5.02,"t":"2026-01-08T05:00:00Z","v":29787,"vw":5.046339},{"c":5.03,"h":5.11,"l":5.015,"n":922,"o":5.07,"t":"2026-01-09T05:00:00Z","v":46368,"vw":5.069912},{"c":5.07,"h":5.095,"l":5,"n":597,"o":5.03,"t":"2026-01-12T05:00:00Z","v":32997,"vw":5.059561},{"c":5.01,"h":5.06,"l":5,"n":803,"o":5.06,"t":"2026-01-13T05:00:00Z","v":37594,"vw":5.016746},{"c":5.08,"h":5.09,"l":5,"n":721,"o":5.0092,"t":"2026-01-14T05:00:00Z","v":38282,"vw":5.054569},{"c":5.2,"h":5.23,"l":5.08,"n":668,"o":5.09,"t":"2026-01-15T05:00:00Z","v":28983,"vw":5.190214},{"c":5.2,"h":5.235,"l":5.19,"n":529,"o":5.2,"t":"2026-01-16T05:00:00Z","v":32566,"vw":5.202098},{"c":5.07,"h":5.195,"l":5,"n":1077,"o":5.15,"t":"2026-01-20T05:00:00Z","v":47426,"vw":5.090503},{"c":5.18,"h":5.19,"l":5.05,"n":1182,"o":5.05,"t":"2026-01-21T05:00:00Z","v":28163,"vw":5.160599},{"c":5.15,"h":5.24,"l":5.12,"n":605,"o":5.21,"t":"2026-01-22T05:00:00Z","v":14957,"vw":5.174025},{"c":5.16,"h":5.19,"l":5,"n":713,"o":5.11,"t":"2026-01-23T05:00:00Z","v":32543,"vw":5.126813},{"c":5.1,"h":5.135,"l":5.09,"n":630,"o":5.12,"t":"2026-01-26T05:00:00Z","v":26691,"vw":5.104051},{"c":5.1,"h":5.14,"l":5.09,"n":688,"o":5.1,"t":"2026-01-27T05:00:00Z","v":25349,"vw":5.102149},{"c":5.19,"h":5.25,"l":5.07,"n":1135,"o":5.09,"t":"2026-01-28T05:00:00Z","v":56876,"vw":5.144625},{"c":5.21,"h":5.31,"l":5.1,"n":1436,"o":5.23,"t":"2026-01-29T05:00:00Z","v":69196,"vw":5.177298},{"c":5.17,"h":5.24,"l":5.105,"n":1849,"o":5.15,"t":"2026-01-30T05:00:00Z","v":157894,"vw":5.169928},{"c":5.4,"h":5.41,"l":5.2,"n":1567,"o":5.21,"t":"2026-02-02T05:00:00Z","v":77149,"vw":5.294881},{"c":5.48,"h":5.49,"l":5.25,"n":1252,"o":5.38,"t":"2026-02-03T05:00:00Z","v":51479,"vw":5.424299},{"c":5.42,"h":5.53,"l":5.4,"n":1034,"o":5.53,"t":"2026-02-04T05:00:00Z","v":34817,"vw":5.449758},{"c":5.39,"h":5.41,"l":5.295,"n":1453,"o":5.41,"t":"2026-02-05T05:00:00Z","v":28721,"vw":5.365675},{"c":5.41,"h":5.455,"l":5.36,"n":1146,"o":5.44,"t":"2026-02-06T05:00:00Z","v":48512,"vw":5.413834},{"c":5.32,"h":5.38,"l":5.25,"n":1300,"o":5.37,"t":"2026-02-09T05:00:00Z","v":37526,"vw":5.315927},{"c":5.33,"h":5.39,"l":5.26,"n":1294,"o":5.36,"t":"2026-02-10T05:00:00Z","v":56698,"vw":5.347159},{"c":5.34,"h":5.395,"l":5.27,"n":2465,"o":5.38,"t":"2026-02-11T05:00:00Z","v":129910,"vw":5.34555},{"c":5.37,"h":5.41,"l":5.27,"n":1428,"o":5.36,"t":"2026-02-12T05:00:00Z","v":64781,"vw":5.321418},{"c":5.42,"h":5.5,"l":5.36,"n":1025,"o":5.365,"t":"2026-02-13T05:00:00Z","v":43628,"vw":5.410166},{"c":5.34,"h":5.47,"l":5.32,"n":1152,"o":5.47,"t":"2026-02-17T05:00:00Z","v":35979,"vw":5.371456},{"c":5.33,"h":5.44,"l":5.265,"n":1168,"o":5.31,"t":"2026-02-18T05:00:00Z","v":49605,"vw":5.34009},{"c":5.35,"h":5.35,"l":5.25,"n":1267,"o":5.3,"t":"2026-02-19T05:00:00Z","v":45933,"vw":5.302681},{"c":5.42,"h":5.42,"l":5.305,"n":1254,"o":5.32,"t":"2026-02-20T05:00:00Z","v":41670,"vw":5.37927},{"c":5.32,"h":5.48,"l":5.32,"n":1247,"o":5.43,"t":"2026-02-23T05:00:00Z","v":63260,"vw":5.351714},{"c":5.34,"h":5.35,"l":5.26,"n":950,"o":5.32,"t":"2026-02-24T05:00:00Z","v":32948,"vw":5.326965},{"c":5.41,"h":5.425,"l":5.31,"n":1140,"o":5.36,"t":"2026-02-25T05:00:00Z","v":36957,"vw":5.394382},{"c":5.41,"h":5.46,"l":5.37,"n":915,"o":5.39,"t":"2026-02-26T05:00:00Z","v":25025,"vw":5.416023},{"c":5.35,"h":5.415,"l":5.35,"n":1166,"o":5.35,"t":"2026-02-27T05:00:00Z","v":64293,"vw":5.360132},{"c":5.38,"h":5.48,"l":5.31,"n":1276,"o":5.31,"t":"2026-03-02T05:00:00Z","v":46257,"vw":5.387057},{"c":5.37,"h":5.42,"l":5.31,"n":1225,"o":5.35,"t":"2026-03-03T05:00:00Z","v":52093,"vw":5.360423},{"c":5.48,"h":5.5,"l":5.3401,"n":751,"o":5.39,"t":"2026-03-04T05:00:00Z","v":37494,"vw":5.429955},{"c":5.36,"h":5.4799,"l":5.3,"n":1235,"o":5.44,"t":"2026-03-05T05:00:00Z","v":50818,"vw":5.360599},{"c":5.39,"h":5.39,"l":5.28,"n":1065,"o":5.28,"t":"2026-03-06T05:00:00Z","v":45599,"vw":5.33857},{"c":5.36,"h":5.395,"l":5.25,"n":1237,"o":5.31,"t":"2026-03-09T04:00:00Z","v":55716,"vw":5.318252},{"c":5.26,"h":5.39,"l":5.25,"n":1251,"o":5.31,"t":"2026-03-10T04:00:00Z","v":64102,"vw":5.304785},{"c":5.22,"h":5.26,"l":5.19,"n":917,"o":5.19,"t":"2026-03-11T04:00:00Z","v":47186,"vw":5.214887},{"c":5.22,"h":5.25,"l":5.105,"n":1046,"o":5.14,"t":"2026-03-12T04:00:00Z","v":52017,"vw":5.204321},{"c":5.19,"h":5.28,"l":5.14,"n":1263,"o":5.255,"t":"2026-03-13T04:00:00Z","v":55705,"vw":5.189858},{"c":5.15,"h":5.23,"l":5.095,"n":858,"o":5.23,"t":"2026-03-16T04:00:00Z","v":29258,"vw":5.146175},{"c":5.15,"h":5.205,"l":5.065,"n":1184,"o":5.14,"t":"2026-03-17T04:00:00Z","v":51896,"vw":5.159065},{"c":5.05,"h":5.1,"l":5.01,"n":1727,"o":5.1,"t":"2026-03-18T04:00:00Z","v":66169,"vw":5.060504},{"c":5.08,"h":5.1302,"l":5.03,"n":887,"o":5.03,"t":"2026-03-19T04:00:00Z","v":32223,"vw":5.073727},{"c":5.16,"h":5.22,"l":5,"n":1881,"o":5.08,"t":"2026-03-20T04:00:00Z","v":239620,"vw":5.143272},{"c":5.34,"h":5.35,"l":5.19,"n":1450,"o":5.21,"t":"2026-03-23T04:00:00Z","v":57464,"vw":5.28775},{"c":5.42,"h":5.455,"l":5.3,"n":1239,"o":5.3,"t":"2026-03-24T04:00:00Z","v":42448,"vw":5.404968},{"c":5.45,"h":5.51,"l":5.385,"n":1337,"o":5.42,"t":"2026-03-25T04:00:00Z","v":51800,"vw":5.45298},{"c":5.53,"h":5.55,"l":5.38,"n":1064,"o":5.4,"t":"2026-03-26T04:00:00Z","v":29084,"vw":5.482395},{"c":5.52,"h":5.58,"l":5.5,"n":914,"o":5.51,"t":"2026-03-27T04:00:00Z","v":23503,"vw":5.527422},{"c":5.66,"h":5.685,"l":5.485,"n":1214,"o":5.52,"t":"2026-03-30T04:00:00Z","v":58890,"vw":5.606186},{"c":5.5,"h":5.69,"l":5.49,"n":824,"o":5.69,"t":"2026-03-31T04:00:00Z","v":25280,"vw":5.54772},{"c":5.47,"h":5.62,"l":5.47,"n":1188,"o":5.52,"t":"2026-04-01T04:00:00Z","v":38411,"vw":5.532731},{"c":5.48,"h":5.514,"l":5.2701,"n":861,"o":5.49,"t":"2026-04-02T04:00:00Z","v":34968,"vw":5.443172},{"c":5.57,"h":5.59,"l":5.42,"n":996,"o":5.42,"t":"2026-04-06T04:00:00Z","v":37049,"vw":5.555892},{"c":5.54,"h":5.5679,"l":5.51,"n":669,"o":5.54,"t":"2026-04-07T04:00:00Z","v":25564,"vw":5.540668},{"c":5.67,"h":5.685,"l":5.6,"n":721,"o":5.6,"t":"2026-04-08T04:00:00Z","v":33424,"vw":5.648967},{"c":5.81,"h":5.835,"l":5.62,"n":750,"o":5.63,"t":"2026-04-09T04:00:00Z","v":29069,"vw":5.765213},{"c":5.64,"h":5.77,"l":5.59,"n":918,"o":5.77,"t":"2026-04-10T04:00:00Z","v":33101,"vw":5.644326},{"c":5.55,"h":5.59,"l":5.51,"n":1125,"o":5.57,"t":"2026-04-13T04:00:00Z","v":30725,"vw":5.550693},{"c":5.53,"h":5.695,"l":5.48,"n":965,"o":5.49,"t":"2026-04-14T04:00:00Z","v":40803,"vw":5.528149},{"c":5.58,"h":5.6,"l":5.49,"n":645,"o":5.49,"t":"2026-04-15T04:00:00Z","v":13174,"vw":5.564704},{"c":5.5,"h":5.565,"l":5.5,"n":590,"o":5.54,"t":"2026-04-16T04:00:00Z","v":22195,"vw":5.512931},{"c":5.48,"h":5.61,"l":5.45,"n":1265,"o":5.55,"t":"2026-04-17T04:00:00Z","v":50101,"vw":5.525638},{"c":5.49,"h":5.54,"l":5.48,"n":675,"o":5.48,"t":"2026-04-20T04:00:00Z","v":21383,"vw":5.498892},{"c":5.41,"h":5.6237,"l":5.4,"n":777,"o":5.48,"t":"2026-04-21T04:00:00Z","v":31704,"vw":5.454518},{"c":5.39,"h":5.45,"l":5.3501,"n":948,"o":5.38,"t":"2026-04-22T04:00:00Z","v":33743,"vw":5.397652},{"c":5.48,"h":5.52,"l":5.39,"n":1068,"o":5.4,"t":"2026-04-23T04:00:00Z","v":26583,"vw":5.437554},{"c":5.48,"h":5.56,"l":5.3201,"n":1220,"o":5.45,"t":"2026-04-24T04:00:00Z","v":32408,"vw":5.474536},{"c":5.5,"h":5.58,"l":5.37,"n":701,"o":5.47,"t":"2026-04-27T04:00:00Z","v":33929,"vw":5.504783},{"c":5.35,"h":5.61,"l":5.35,"n":1792,"o":5.5,"t":"2026-04-28T04:00:00Z","v":54885,"vw":5.443129},{"c":5.17,"h":5.37,"l":5.14,"n":1417,"o":5.31,"t":"2026-04-29T04:00:00Z","v":63557,"vw":5.231197},{"c":5.18,"h":5.19,"l":5.0001,"n":1076,"o":5.08,"t":"2026-04-30T04:00:00Z","v":55383,"vw":5.138381},{"c":5.27,"h":5.33,"l":5.12,"n":1106,"o":5.2,"t":"2026-05-01T04:00:00Z","v":35230,"vw":5.258722},{"c":5.14,"h":5.25,"l":5.1,"n":1526,"o":5.22,"t":"2026-05-04T04:00:00Z","v":54775,"vw":5.149035},{"c":5.19,"h":5.25,"l":5.09,"n":631,"o":5.09,"t":"2026-05-05T04:00:00Z","v":37874,"vw":5.172005},{"c":5.25,"h":5.31,"l":5.2,"n":1182,"o":5.2,"t":"2026-05-06T04:00:00Z","v":37729,"vw":5.256322},{"c":5.45,"h":5.5,"l":5.24,"n":1036,"o":5.24,"t":"2026-05-07T04:00:00Z","v":38340,"vw":5.419832},{"c":5.51,"h":5.615,"l":5.36,"n":1161,"o":5.39,"t":"2026-05-08T04:00:00Z","v":40851,"vw":5.487186},{"c":5.44,"h":5.5492,"l":5.37,"n":950,"o":5.5492,"t":"2026-05-11T04:00:00Z","v":51989,"vw":5.468661},{"c":5.46,"h":5.52,"l":5.335,"n":1001,"o":5.38,"t":"2026-05-12T04:00:00Z","v":32488,"vw":5.460121},{"c":5.42,"h":5.45,"l":5.3701,"n":1237,"o":5.39,"t":"2026-05-13T04:00:00Z","v":23717,"vw":5.417564},{"c":5.44,"h":5.57,"l":5.41,"n":1756,"o":5.44,"t":"2026-05-14T04:00:00Z","v":33256,"vw":5.484115},{"c":5.42,"h":5.455,"l":5.4,"n":920,"o":5.42,"t":"2026-05-15T04:00:00Z","v":31975,"vw":5.425818},{"c":5.46,"h":5.49,"l":5.37,"n":1109,"o":5.37,"t":"2026-05-18T04:00:00Z","v":22010,"vw":5.455412},{"c":5.45,"h":5.56,"l":5.44,"n":780,"o":5.44,"t":"2026-05-19T04:00:00Z","v":26408,"vw":5.482402},{"c":5.49,"h":5.525,"l":5.38,"n":1890,"o":5.42,"t":"2026-05-20T04:00:00Z","v":44590,"vw":5.48494},{"c":5.55,"h":5.555,"l":5.4425,"n":1209,"o":5.45,"t":"2026-05-21T04:00:00Z","v":30812,"vw":5.5127},{"c":5.59,"h":5.63,"l":5.51,"n":1365,"o":5.51,"t":"2026-05-22T04:00:00Z","v":37770,"vw":5.570445},{"c":5.63,"h":5.65,"l":5.55,"n":1845,"o":5.59,"t":"2026-05-26T04:00:00Z","v":47406,"vw":5.612824},{"c":5.7,"h":5.745,"l":5.59,"n":2186,"o":5.6,"t":"2026-05-27T04:00:00Z","v":53692,"vw":5.685526},{"c":5.64,"h":5.665,"l":5.57,"n":1508,"o":5.66,"t":"2026-05-28T04:00:00Z","v":42615,"vw":5.614828},{"c":5.61,"h":5.67,"l":5.59,"n":1051,"o":5.62,"t":"2026-05-29T04:00:00Z","v":42738,"vw":5.61446},{"c":5.52,"h":5.61,"l":5.48,"n":1365,"o":5.58,"t":"2026-06-01T04:00:00Z","v":51808,"vw":5.513641},{"c":5.61,"h":5.6799,"l":5.49,"n":1803,"o":5.49,"t":"2026-06-02T04:00:00Z","v":42121,"vw":5.612219},{"c":5.58,"h":5.6,"l":5.49,"n":1761,"o":5.6,"t":"2026-06-03T04:00:00Z","v":51401,"vw":5.559223},{"c":5.61,"h":5.71,"l":5.51,"n":1223,"o":5.64,"t":"2026-06-04T04:00:00Z","v":32517,"vw":5.615958},{"c":5.66,"h":5.76,"l":5.6,"n":1356,"o":5.6,"t":"2026-06-05T04:00:00Z","v":51995,"vw":5.683508},{"c":5.66,"h":5.75,"l":5.6,"n":1136,"o":5.66,"t":"2026-06-08T04:00:00Z","v":34601,"vw":5.669325},{"c":5.75,"h":5.8,"l":5.66,"n":1816,"o":5.66,"t":"2026-06-09T04:00:00Z","v":45111,"vw":5.762502},{"c":6.08,"h":6.095,"l":5.645,"n":1590,"o":5.79,"t":"2026-06-10T04:00:00Z","v":63868,"vw":5.987816},{"c":5.95,"h":6.22,"l":5.91,"n":997,"o":6.02,"t":"2026-06-11T04:00:00Z","v":54985,"vw":6.007232},{"c":5.98,"h":6.08,"l":5.775,"n":941,"o":5.93,"t":"2026-06-12T04:00:00Z","v":34461,"vw":5.952628},{"c":5.67,"h":6.005,"l":5.64,"n":1452,"o":5.95,"t":"2026-06-15T04:00:00Z","v":51979,"vw":5.749975},{"c":5.7,"h":5.95,"l":5.61,"n":962,"o":5.68,"t":"2026-06-16T04:00:00Z","v":58537,"vw":5.718098},{"c":5.73,"h":5.76,"l":5.61,"n":1461,"o":5.68,"t":"2026-06-17T04:00:00Z","v":46247,"vw":5.714164},{"c":5.8,"h":5.825,"l":5.65,"n":1135,"o":5.77,"t":"2026-06-18T04:00:00Z","v":125227,"vw":5.772746},{"c":5.58,"h":5.805,"l":5.56,"n":1620,"o":5.8,"t":"2026-06-22T04:00:00Z","v":81587,"vw":5.622732},{"c":5.72,"h":5.8075,"l":5.58,"n":1558,"o":5.59,"t":"2026-06-23T04:00:00Z","v":81520,"vw":5.727118},{"c":5.65,"h":5.885,"l":5.59,"n":4501,"o":5.75,"t":"2026-06-24T04:00:00Z","v":150137,"vw":5.692362},{"c":5.46,"h":5.77,"l":5.35,"n":3856,"o":5.65,"t":"2026-06-25T04:00:00Z","v":190887,"vw":5.448979},{"c":5.27,"h":5.675,"l":5.25,"n":6250,"o":5.43,"t":"2026-06-26T04:00:00Z","v":2590416,"vw":5.288927},{"c":5.33,"h":5.39,"l":5.2,"n":2639,"o":5.27,"t":"2026-06-29T04:00:00Z","v":152763,"vw":5.325846},{"c":5.43,"h":5.5296,"l":5.29,"n":2715,"o":5.34,"t":"2026-06-30T04:00:00Z","v":174449,"vw":5.409845},{"c":5.43,"h":5.558,"l":5.42,"n":1639,"o":5.47,"t":"2026-07-01T04:00:00Z","v":63629,"vw":5.47508},{"c":5.41,"h":5.49,"l":5.36,"n":2079,"o":5.44,"t":"2026-07-02T04:00:00Z","v":79632,"vw":5.41753},{"c":5.36,"h":5.5,"l":5.35,"n":1378,"o":5.39,"t":"2026-07-06T04:00:00Z","v":51042,"vw":5.399285},{"c":5.33,"h":5.43,"l":5.3,"n":1893,"o":5.36,"t":"2026-07-07T04:00:00Z","v":105292,"vw":5.338558},{"c":5.27,"h":5.32,"l":5.21,"n":1519,"o":5.285,"t":"2026-07-08T04:00:00Z","v":87377,"vw":5.270448},{"c":5.25,"h":5.31,"l":5.21,"n":1234,"o":5.23,"t":"2026-07-09T04:00:00Z","v":56513,"vw":5.279212},{"c":5.28,"h":5.32,"l":5.25,"n":1517,"o":5.25,"t":"2026-07-10T04:00:00Z","v":102786,"vw":5.282361},{"c":5.33,"h":5.4399,"l":5.31,"n":1725,"o":5.34,"t":"2026-07-13T04:00:00Z","v":83989,"vw":5.357552},{"c":5.33,"h":5.37,"l":5.31,"n":1411,"o":5.335,"t":"2026-07-14T04:00:00Z","v":54037,"vw":5.329632},{"c":5.33,"h":5.375,"l":5.325,"n":1327,"o":5.33,"t":"2026-07-15T04:00:00Z","v":68089,"vw":5.338584},{"c":5.32,"h":5.4,"l":5.3,"n":982,"o":5.3,"t":"2026-07-16T04:00:00Z","v":52731,"vw":5.34529},{"c":5.28,"h":5.33,"l":5.235,"n":1288,"o":5.3,"t":"2026-07-17T04:00:00Z","v":70338,"vw":5.282151},{"c":5.25,"h":5.3,"l":5.235,"n":1444,"o":5.26,"t":"2026-07-20T04:00:00Z","v":66357,"vw":5.251168},{"c":5.25,"h":5.3,"l":5.24,"n":958,"o":5.24,"t":"2026-07-21T04:00:00Z","v":53935,"vw":5.256816},{"c":5.29,"h":5.3,"l":5.22,"n":1414,"o":5.25,"t":"2026-07-22T04:00:00Z","v":81305,"vw":5.266228},{"c":5.28,"h":5.3,"l":5.22,"n":1313,"o":5.26,"t":"2026-07-23T04:00:00Z","v":71424,"vw":5.267134},{"c":5.28,"h":5.36,"l":5.265,"n":1436,"o":5.28,"t":"2026-07-24T04:00:00Z","v":43824,"vw":5.289678},{"c":5.32,"h":5.57,"l":5.3,"n":1594,"o":5.3,"t":"2026-07-27T04:00:00Z","v":50281,"vw":5.33089},{"c":5.37,"h":5.46,"l":5.285,"n":1247,"o":5.32,"t":"2026-07-28T04:00:00Z","v":61340,"vw":5.340541},{"c":5.29,"h":5.39,"l":5.25,"n":1252,"o":5.36,"t":"2026-07-29T04:00:00Z","v":58002,"vw":5.295971},{"c":5.29,"h":5.305,"l":5.24,"n":1217,"o":5.29,"t":"2026-07-30T04:00:00Z","v":62638,"vw":5.278362},{"c":5.3,"h":5.305,"l":5.2,"n":1083,"o":5.26,"t":"2026-07-31T04:00:00Z","v":62741,"vw":5.247082},{"c":5.385,"h":5.48,"l":5.32,"n":1198,"o":5.32,"t":"2026-08-03T04:00:00Z","v":43864,"vw":5.394149},{"c":5.47,"h":5.55,"l":5.37,"n":1041,"o":5.37,"t":"2026-08-04T04:00:00Z","v":54240,"vw":5.48025},{"c":5.4,"h":5.43,"l":5.36,"n":796,"o":5.42,"t":"2026-08-05T04:00:00Z","v":38502,"vw":5.403816},{"c":5.44,"h":5.44,"l":5.4,"n":694,"o":5.4,"t":"2026-08-06T04:00:00Z","v":30862,"vw":5.42825},{"c":5.36,"h":5.42,"l":5.33,"n":533,"o":5.42,"t":"2026-08-07T04:00:00Z","v":24013,"vw":5.384925},{"c":5.3,"h":5.35,"l":5.22,"n":860,"o":5.35,"t":"2026-08-10T04:00:00Z","v":45588,"vw":5.292495},{"c":5.3,"h":5.33,"l":5.26,"n":1149,"o":5.33,"t":"2026-08-11T04:00:00Z","v":38541,"vw":5.294498},{"c":5.25,"h":5.35,"l":5.25,"n":888,"o":5.31,"t":"2026-08-12T04:00:00Z","v":33321,"vw":5.303202},{"c":5.31,"h":5.33,"l":5.24,"n":1334,"o":5.29,"t":"2026-08-13T04:00:00Z","v":90383,"vw":5.302843},{"c":5.25,"h":5.35,"l":5.24,"n":1047,"o":5.29,"t":"2026-08-14T04:00:00Z","v":53840,"vw":5.296284},{"c":5.14,"h":5.25,"l":5.14,"n":1170,"o":5.22,"t":"2026-08-17T04:00:00Z","v":93658,"vw":5.197366},{"c":5.14,"h":5.18,"l":5.045,"n":1499,"o":5.12,"t":"2026-08-18T04:00:00Z","v":93972,"vw":5.110669},{"c":5.09,"h":5.13,"l":5.02,"n":1151,"o":5.13,"t":"2026-08-19T04:00:00Z","v":72698,"vw":5.090812},{"c":5.12,"h":5.15,"l":5.03,"n":696,"o":5.05,"t":"2026-08-20T04:00:00Z","v":46212,"vw":5.097101},{"c":5.14,"h":5.19,"l":5.1,"n":978,"o":5.12,"t":"2026-08-21T04:00:00Z","v":181927,"vw":5.129057},{"c":5.17,"h":5.22,"l":5.0868,"n":1129,"o":5.16,"t":"2026-08-24T04:00:00Z","v":90709,"vw":5.162222},{"c":5.17,"h":5.29,"l":5.1,"n":462,"o":5.17,"t":"2026-08-25T04:00:00Z","v":24995,"vw":5.179158},{"c":5.165,"h":5.23,"l":5.1001,"n":680,"o":5.18,"t":"2026-08-26T04:00:00Z","v":32224,"vw":5.170279},{"c":5.18,"h":5.26,"l":5.16,"n":757,"o":5.18,"t":"2026-08-27T04:00:00Z","v":44186,"vw":5.201823},{"c":5.16,"h":5.2,"l":5.15,"n":388,"o":5.18,"t":"2026-08-28T04:00:00Z","v":10607,"vw":5.170443},{"c":5.2,"h":5.218,"l":5.17,"n":686,"o":5.17,"t":"2026-08-31T04:00:00Z","v":29464,"vw":5.193459},{"c":5.15,"h":5.2,"l":5.13,"n":542,"o":5.2,"t":"2026-09-01T04:00:00Z","v":27550,"vw":5.158254},{"c":5.19,"h":5.23,"l":5.15,"n":527,"o":5.15,"t":"2026-09-02T04:00:00Z","v":23333,"vw":5.196971},{"c":5.25,"h":5.27,"l":5.19,"n":1052,"o":5.21,"t":"2026-09-03T04:00:00Z","v":75135,"vw":5.232199},{"c":5.32,"h":5.32,"l":5.25,"n":472,"o":5.25,"t":"2026-09-04T04:00:00Z","v":21202,"vw":5.285146},{"c":5.25,"h":5.32,"l":5.25,"n":719,"o":5.32,"t":"2026-09-08T04:00:00Z","v":61633,"vw":5.28043},{"c":5.26,"h":5.33,"l":5.22,"n":953,"o":5.22,"t":"2026-09-09T04:00:00Z","v":51830,"vw":5.296084},{"c":5.32,"h":5.32,"l":5.25,"n":740,"o":5.25,"t":"2026-09-10T04:00:00Z","v":21254,"vw":5.30176},{"c":5.35,"h":5.35,"l":5.29,"n":1175,"o":5.32,"t":"2026-09-11T04:00:00Z","v":35889,"vw":5.327558},{"c":5.58,"h":5.59,"l":5.345,"n":991,"o":5.35,"t":"2026-09-14T04:00:00Z","v":90360,"vw":5.494334},{"c":5.63,"h":5.75,"l":5.56,"n":1613,"o":5.56,"t":"2026-09-15T04:00:00Z","v":116268,"vw":5.641456},{"c":5.62,"h":5.745,"l":5.59,"n":1248,"o":5.63,"t":"2026-09-16T04:00:00Z","v":91547,"vw":5.670523},{"c":5.78,"h":5.81,"l":5.61,"n":1093,"o":5.63,"t":"2026-09-17T04:00:00Z","v":66098,"vw":5.681984},{"c":5.92,"h":6.02,"l":5.67,"n":1271,"o":5.78,"t":"2026-09-18T04:00:00Z","v":166502,"vw":5.921114},{"c":5.94,"h":6.04,"l":5.825,"n":856,"o":5.91,"t":"2026-09-21T04:00:00Z","v":35237,"vw":5.911469},{"c":5.99,"h":6.05,"l":5.92,"n":1142,"o":5.97,"t":"2026-09-22T04:00:00Z","v":55549,"vw":5.978349},{"c":5.91,"h":6,"l":5.91,"n":901,"o":5.97,"t":"2026-09-23T04:00:00Z","v":38272,"vw":5.946187},{"c":5.9,"h":5.95,"l":5.86,"n":889,"o":5.91,"t":"2026-09-24T04:00:00Z","v":71703,"vw":5.928907},{"c":5.95,"h":6,"l":5.92,"n":447,"o":5.92,"t":"2026-09-25T04:00:00Z","v":28313,"vw":5.955381},{"c":5.94,"h":6,"l":5.93,"n":462,"o":5.95,"t":"2026-09-28T04:00:00Z","v":30379,"vw":5.951201},{"c":5.97,"h":5.99,"l":5.93,"n":1219,"o":5.96,"t":"2026-09-29T04:00:00Z","v":86620,"vw":5.955939},{"c":5.95,"h":6.05,"l":5.94,"n":1106,"o":5.98,"t":"2026-09-30T04:00:00Z","v":53752,"vw":5.972911},{"c":6.03,"h":6.08,"l":5.925,"n":2141,"o":5.98,"t":"2026-10-01T04:00:00Z","v":169531,"vw":6.002722},{"c":5.99,"h":6.09,"l":5.96,"n":1452,"o":6.09,"t":"2026-10-02T04:00:00Z","v":61376,"vw":6.006305},{"c":5.99,"h":6.06,"l":5.99,"n":1203,"o":6.01,"t":"2026-10-05T04:00:00Z","v":71613,"vw":6.018749},{"c":5.86,"h":6.12,"l":5.85,"n":1239,"o":6,"t":"2026-10-06T04:00:00Z","v":215542,"vw":5.992874},{"c":5.85,"h":5.935,"l":5.76,"n":1252,"o":5.85,"t":"2026-10-07T04:00:00Z","v":83353,"vw":5.845099},{"c":5.98,"h":6.02,"l":5.82,"n":1879,"o":5.85,"t":"2026-10-08T04:00:00Z","v":136139,"vw":5.95143},{"c":5.97,"h":5.9951,"l":5.93,"n":1156,"o":5.97,"t":"2026-10-09T04:00:00Z","v":59127,"vw":5.966444},{"c":6.01,"h":6.075,"l":5.97,"n":793,"o":5.97,"t":"2026-10-12T04:00:00Z","v":43047,"vw":6.011599},{"c":6.02,"h":6.06,"l":6.005,"n":737,"o":6.03,"t":"2026-10-13T04:00:00Z","v":34776,"vw":6.017832},{"c":6.01,"h":6.02,"l":5.975,"n":1353,"o":5.99,"t":"2026-10-14T04:00:00Z","v":92451,"vw":5.997904},{"c":5.97,"h":6.065,"l":5.9625,"n":1211,"o":6.02,"t":"2026-10-15T04:00:00Z","v":86426,"vw":5.998315},{"c":5.99,"h":6.06,"l":5.98,"n":903,"o":5.98,"t":"2026-10-16T04:00:00Z","v":77064,"vw":5.996737},{"c":6,"h":6.13,"l":5.985,"n":1157,"o":6,"t":"2026-10-19T04:00:00Z","v":88833,"vw":6.000696},{"c":6.02,"h":6.14,"l":6,"n":1692,"o":6.02,"t":"2026-10-20T04:00:00Z","v":135147,"vw":6.024002},{"c":6.02,"h":6.085,"l":6,"n":1259,"o":6,"t":"2026-10-21T04:00:00Z","v":96237,"vw":6.038984},{"c":6.04,"h":6.14,"l":6.0225,"n":1263,"o":6.03,"t":"2026-10-22T04:00:00Z","v":69896,"vw":6.03762}],"volatilityBars":[{"c":6.02,"h":6.02,"l":5.97,"n":6,"o":5.97,"t":"2026-09-22T13:30:00Z","v":477,"vw":5.980638},{"c":5.99,"h":6.02,"l":5.96,"n":40,"o":5.99,"t":"2026-09-22T13:45:00Z","v":3534,"vw":5.988243},{"c":5.94,"h":5.9401,"l":5.93,"n":45,"o":5.9401,"t":"2026-09-22T14:15:00Z","v":3631,"vw":5.931559},{"c":5.945,"h":5.95,"l":5.92,"n":37,"o":5.94,"t":"2026-09-22T14:30:00Z","v":2184,"vw":5.93053},{"c":5.955,"h":5.98,"l":5.955,"n":12,"o":5.96,"t":"2026-09-22T14:45:00Z","v":779,"vw":5.970566},{"c":5.96,"h":5.96,"l":5.945,"n":21,"o":5.945,"t":"2026-09-22T15:00:00Z","v":468,"vw":5.9525},{"c":5.96,"h":5.97,"l":5.955,"n":33,"o":5.955,"t":"2026-09-22T15:15:00Z","v":2084,"vw":5.96},{"c":5.925,"h":5.96,"l":5.925,"n":38,"o":5.96,"t":"2026-09-22T15:30:00Z","v":2176,"vw":5.95537},{"c":5.95,"h":5.95,"l":5.93,"n":18,"o":5.94,"t":"2026-09-22T15:45:00Z","v":769,"vw":5.94},{"c":5.955,"h":5.955,"l":5.955,"n":1,"o":5.955,"t":"2026-09-22T16:00:00Z","v":100,"vw":5.955},{"c":5.94,"h":5.97,"l":5.94,"n":57,"o":5.96,"t":"2026-09-22T16:15:00Z","v":3963,"vw":5.952595},{"c":5.94,"h":5.94,"l":5.94,"n":22,"o":5.94,"t":"2026-09-22T16:30:00Z","v":1797,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-22T16:45:00Z","v":100,"vw":5.94},{"c":5.945,"h":5.945,"l":5.94,"n":21,"o":5.94,"t":"2026-09-22T17:00:00Z","v":1054,"vw":5.940625},{"c":5.97,"h":5.98,"l":5.9376,"n":107,"o":5.9376,"t":"2026-09-22T17:15:00Z","v":5635,"vw":5.958984},{"c":5.98,"h":5.98,"l":5.98,"n":31,"o":5.98,"t":"2026-09-22T17:45:00Z","v":2215,"vw":5.98},{"c":6,"h":6,"l":5.99,"n":25,"o":5.99,"t":"2026-09-22T18:00:00Z","v":2094,"vw":5.996052},{"c":6.02,"h":6.04,"l":6.02,"n":31,"o":6.03,"t":"2026-09-22T18:15:00Z","v":2000,"vw":6.024397},{"c":6.04,"h":6.04,"l":6.012,"n":29,"o":6.012,"t":"2026-09-22T18:45:00Z","v":1227,"vw":6.024587},{"c":6.03,"h":6.05,"l":6.03,"n":18,"o":6.03,"t":"2026-09-22T19:00:00Z","v":1341,"vw":6.034836},{"c":6.04,"h":6.04,"l":6.025,"n":21,"o":6.029,"t":"2026-09-22T19:15:00Z","v":1988,"vw":6.030373},{"c":6.04,"h":6.05,"l":6.02,"n":44,"o":6.02,"t":"2026-09-22T19:30:00Z","v":2427,"vw":6.036839},{"c":6,"h":6.05,"l":5.98,"n":158,"o":6.03,"t":"2026-09-22T19:45:00Z","v":7028,"vw":6.006682},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-09-22T20:00:00Z","v":2338,"vw":5.99},{"c":6,"h":6,"l":5.97,"n":5,"o":5.97,"t":"2026-09-23T13:30:00Z","v":254,"vw":5.984354},{"c":5.96,"h":5.965,"l":5.96,"n":10,"o":5.965,"t":"2026-09-23T14:00:00Z","v":307,"vw":5.9625},{"c":5.95,"h":5.95,"l":5.95,"n":11,"o":5.95,"t":"2026-09-23T14:15:00Z","v":318,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":4,"o":5.96,"t":"2026-09-23T14:30:00Z","v":282,"vw":5.96},{"c":6,"h":6,"l":5.98,"n":47,"o":5.98,"t":"2026-09-23T14:45:00Z","v":3485,"vw":5.989289},{"c":5.99,"h":5.99,"l":5.99,"n":7,"o":5.99,"t":"2026-09-23T15:00:00Z","v":138,"vw":5.99},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-09-23T15:15:00Z","v":108,"vw":6},{"c":5.99,"h":5.995,"l":5.99,"n":6,"o":5.995,"t":"2026-09-23T15:30:00Z","v":306,"vw":5.9925},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-09-23T15:45:00Z","v":282,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":16,"o":5.99,"t":"2026-09-23T16:00:00Z","v":653,"vw":5.99},{"c":5.98,"h":5.99,"l":5.98,"n":7,"o":5.99,"t":"2026-09-23T16:15:00Z","v":671,"vw":5.988},{"c":5.95,"h":5.99,"l":5.95,"n":49,"o":5.99,"t":"2026-09-23T16:30:00Z","v":2892,"vw":5.969091},{"c":5.955,"h":5.955,"l":5.955,"n":1,"o":5.955,"t":"2026-09-23T16:45:00Z","v":100,"vw":5.955},{"c":5.955,"h":5.955,"l":5.95,"n":6,"o":5.95,"t":"2026-09-23T17:00:00Z","v":332,"vw":5.9525},{"c":5.955,"h":5.955,"l":5.95,"n":4,"o":5.95,"t":"2026-09-23T17:15:00Z","v":300,"vw":5.9525},{"c":5.955,"h":5.96,"l":5.955,"n":5,"o":5.955,"t":"2026-09-23T17:45:00Z","v":304,"vw":5.956667},{"c":5.95,"h":5.96,"l":5.95,"n":18,"o":5.96,"t":"2026-09-23T18:00:00Z","v":917,"vw":5.953333},{"c":5.93,"h":5.96,"l":5.91,"n":81,"o":5.96,"t":"2026-09-23T18:15:00Z","v":5708,"vw":5.934263},{"c":5.93,"h":5.94,"l":5.93,"n":26,"o":5.94,"t":"2026-09-23T18:30:00Z","v":2378,"vw":5.933409},{"c":5.93,"h":5.93,"l":5.93,"n":20,"o":5.93,"t":"2026-09-23T18:45:00Z","v":1006,"vw":5.93},{"c":5.92,"h":5.94,"l":5.92,"n":33,"o":5.93,"t":"2026-09-23T19:00:00Z","v":2275,"vw":5.924965},{"c":5.92,"h":5.93,"l":5.91,"n":11,"o":5.93,"t":"2026-09-23T19:15:00Z","v":689,"vw":5.922295},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-09-23T19:30:00Z","v":100,"vw":5.93},{"c":5.92,"h":5.935,"l":5.915,"n":172,"o":5.935,"t":"2026-09-23T19:45:00Z","v":4364,"vw":5.924038},{"c":5.91,"h":5.91,"l":5.91,"n":4,"o":5.91,"t":"2026-09-23T20:00:00Z","v":2717,"vw":5.91},{"c":5.925,"h":5.95,"l":5.91,"n":17,"o":5.91,"t":"2026-09-24T13:30:00Z","v":3232,"vw":5.935009},{"c":5.925,"h":5.925,"l":5.925,"n":3,"o":5.925,"t":"2026-09-24T13:45:00Z","v":256,"vw":5.925},{"c":5.95,"h":5.95,"l":5.95,"n":20,"o":5.95,"t":"2026-09-24T14:15:00Z","v":27471,"vw":5.95},{"c":5.925,"h":5.94,"l":5.925,"n":22,"o":5.94,"t":"2026-09-24T14:30:00Z","v":1316,"vw":5.931584},{"c":5.905,"h":5.92,"l":5.905,"n":17,"o":5.91,"t":"2026-09-24T14:45:00Z","v":1521,"vw":5.911663},{"c":5.905,"h":5.905,"l":5.9,"n":10,"o":5.9,"t":"2026-09-24T15:00:00Z","v":525,"vw":5.901623},{"c":5.9,"h":5.925,"l":5.9,"n":45,"o":5.91,"t":"2026-09-24T15:15:00Z","v":5030,"vw":5.920056},{"c":5.9,"h":5.92,"l":5.9,"n":4,"o":5.92,"t":"2026-09-24T15:30:00Z","v":951,"vw":5.917895},{"c":5.9,"h":5.91,"l":5.86,"n":48,"o":5.9,"t":"2026-09-24T15:45:00Z","v":3563,"vw":5.890827},{"c":5.89,"h":5.89,"l":5.89,"n":5,"o":5.89,"t":"2026-09-24T16:00:00Z","v":405,"vw":5.89},{"c":5.895,"h":5.91,"l":5.895,"n":39,"o":5.9,"t":"2026-09-24T16:15:00Z","v":2323,"vw":5.906632},{"c":5.9,"h":5.91,"l":5.89,"n":64,"o":5.89,"t":"2026-09-24T16:45:00Z","v":3758,"vw":5.904909},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-24T17:00:00Z","v":100,"vw":5.9},{"c":5.89,"h":5.9,"l":5.89,"n":26,"o":5.9,"t":"2026-09-24T17:15:00Z","v":1367,"vw":5.89125},{"c":5.9,"h":5.9,"l":5.89,"n":83,"o":5.89,"t":"2026-09-24T17:30:00Z","v":1370,"vw":5.893722},{"c":5.905,"h":5.905,"l":5.905,"n":2,"o":5.905,"t":"2026-09-24T18:00:00Z","v":200,"vw":5.905},{"c":5.9,"h":5.92,"l":5.9,"n":59,"o":5.915,"t":"2026-09-24T18:15:00Z","v":4766,"vw":5.909625},{"c":5.9,"h":5.9,"l":5.9,"n":5,"o":5.9,"t":"2026-09-24T18:45:00Z","v":351,"vw":5.9},{"c":5.9099,"h":5.9099,"l":5.9099,"n":1,"o":5.9099,"t":"2026-09-24T19:15:00Z","v":503,"vw":5.9099},{"c":5.9,"h":5.9389,"l":5.89,"n":78,"o":5.89,"t":"2026-09-24T19:45:00Z","v":5970,"vw":5.914343},{"c":5.9,"h":5.9,"l":5.9,"n":5,"o":5.9,"t":"2026-09-24T20:00:00Z","v":1529,"vw":5.9},{"c":5.975,"h":5.975,"l":5.92,"n":8,"o":5.92,"t":"2026-09-25T13:30:00Z","v":736,"vw":5.953175},{"c":5.97,"h":5.97,"l":5.955,"n":12,"o":5.955,"t":"2026-09-25T13:45:00Z","v":408,"vw":5.963557},{"c":5.98,"h":6,"l":5.98,"n":8,"o":5.98,"t":"2026-09-25T14:00:00Z","v":525,"vw":5.986},{"c":5.96,"h":5.98,"l":5.94,"n":22,"o":5.98,"t":"2026-09-25T14:15:00Z","v":4443,"vw":5.961429},{"c":5.93,"h":5.98,"l":5.93,"n":21,"o":5.96,"t":"2026-09-25T14:30:00Z","v":1684,"vw":5.954231},{"c":5.935,"h":5.935,"l":5.935,"n":1,"o":5.935,"t":"2026-09-25T14:45:00Z","v":100,"vw":5.935},{"c":5.95,"h":5.95,"l":5.92,"n":20,"o":5.92,"t":"2026-09-25T15:00:00Z","v":951,"vw":5.932857},{"c":5.95,"h":5.95,"l":5.95,"n":10,"o":5.95,"t":"2026-09-25T15:15:00Z","v":846,"vw":5.95},{"c":5.96,"h":5.97,"l":5.955,"n":40,"o":5.96,"t":"2026-09-25T16:00:00Z","v":1870,"vw":5.960536},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-09-25T16:15:00Z","v":338,"vw":5.96},{"c":5.9575,"h":5.9575,"l":5.9575,"n":1,"o":5.9575,"t":"2026-09-25T17:00:00Z","v":100,"vw":5.9575},{"c":5.95,"h":5.95,"l":5.94,"n":3,"o":5.94,"t":"2026-09-25T17:30:00Z","v":201,"vw":5.945},{"c":5.95,"h":5.95,"l":5.94,"n":20,"o":5.95,"t":"2026-09-25T17:45:00Z","v":1345,"vw":5.94515},{"c":5.96,"h":5.9723,"l":5.96,"n":5,"o":5.9723,"t":"2026-09-25T18:00:00Z","v":482,"vw":5.965641},{"c":5.96,"h":5.96,"l":5.955,"n":12,"o":5.955,"t":"2026-09-25T18:15:00Z","v":763,"vw":5.958333},{"c":5.96,"h":5.96,"l":5.96,"n":11,"o":5.96,"t":"2026-09-25T18:30:00Z","v":380,"vw":5.96},{"c":5.96,"h":5.965,"l":5.96,"n":14,"o":5.965,"t":"2026-09-25T18:45:00Z","v":505,"vw":5.962305},{"c":5.95,"h":5.965,"l":5.95,"n":9,"o":5.965,"t":"2026-09-25T19:15:00Z","v":635,"vw":5.959},{"c":5.96,"h":5.96,"l":5.95,"n":10,"o":5.95,"t":"2026-09-25T19:30:00Z","v":1505,"vw":5.95443},{"c":5.95,"h":5.96,"l":5.935,"n":79,"o":5.96,"t":"2026-09-25T19:45:00Z","v":5646,"vw":5.953311},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-09-25T20:00:00Z","v":2380,"vw":5.95},{"c":5.78,"h":5.78,"l":5.78,"n":6,"o":5.78,"t":"2026-09-28T08:15:00Z","v":548,"vw":5.78},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-09-28T13:30:00Z","v":487,"vw":5.95},{"c":5.99,"h":6,"l":5.99,"n":7,"o":6,"t":"2026-09-28T13:45:00Z","v":295,"vw":5.995},{"c":5.965,"h":5.99,"l":5.965,"n":14,"o":5.985,"t":"2026-09-28T14:00:00Z","v":1031,"vw":5.973215},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-09-28T14:15:00Z","v":301,"vw":5.95},{"c":5.965,"h":5.965,"l":5.965,"n":1,"o":5.965,"t":"2026-09-28T14:30:00Z","v":100,"vw":5.965},{"c":5.96,"h":5.96,"l":5.95,"n":13,"o":5.95,"t":"2026-09-28T14:45:00Z","v":872,"vw":5.954465},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-28T15:00:00Z","v":304,"vw":5.95},{"c":5.9501,"h":5.9501,"l":5.95,"n":25,"o":5.95,"t":"2026-09-28T15:45:00Z","v":1796,"vw":5.95003},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-09-28T16:00:00Z","v":340,"vw":5.95},{"c":5.95,"h":5.96,"l":5.9407,"n":25,"o":5.95,"t":"2026-09-28T16:15:00Z","v":2206,"vw":5.948303},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-09-28T16:30:00Z","v":338,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":7,"o":5.96,"t":"2026-09-28T17:00:00Z","v":282,"vw":5.96},{"c":5.96,"h":5.97,"l":5.96,"n":18,"o":5.96,"t":"2026-09-28T17:15:00Z","v":3942,"vw":5.968196},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-28T17:30:00Z","v":100,"vw":5.96},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-09-28T17:45:00Z","v":302,"vw":5.95},{"c":5.945,"h":5.95,"l":5.94,"n":24,"o":5.95,"t":"2026-09-28T19:00:00Z","v":1630,"vw":5.94711},{"c":5.945,"h":5.95,"l":5.945,"n":20,"o":5.95,"t":"2026-09-28T19:15:00Z","v":1068,"vw":5.947},{"c":5.94,"h":5.945,"l":5.93,"n":24,"o":5.945,"t":"2026-09-28T19:30:00Z","v":1452,"vw":5.935},{"c":5.95,"h":5.955,"l":5.93,"n":146,"o":5.935,"t":"2026-09-28T19:45:00Z","v":6581,"vw":5.947198},{"c":5.94,"h":5.94,"l":5.94,"n":3,"o":5.94,"t":"2026-09-28T20:00:00Z","v":4306,"vw":5.94},{"c":5.99,"h":5.99,"l":5.96,"n":9,"o":5.96,"t":"2026-09-29T13:30:00Z","v":651,"vw":5.96995},{"c":5.97,"h":5.985,"l":5.97,"n":25,"o":5.985,"t":"2026-09-29T13:45:00Z","v":659,"vw":5.97625},{"c":5.935,"h":5.95,"l":5.93,"n":11,"o":5.95,"t":"2026-09-29T14:00:00Z","v":4000,"vw":5.948333},{"c":5.95,"h":5.96,"l":5.94,"n":29,"o":5.94,"t":"2026-09-29T14:15:00Z","v":3948,"vw":5.955032},{"c":5.96,"h":5.97,"l":5.96,"n":96,"o":5.96,"t":"2026-09-29T14:30:00Z","v":7017,"vw":5.962904},{"c":5.96,"h":5.975,"l":5.96,"n":48,"o":5.96,"t":"2026-09-29T14:45:00Z","v":4516,"vw":5.960643},{"c":5.96,"h":5.96,"l":5.96,"n":20,"o":5.96,"t":"2026-09-29T15:00:00Z","v":1438,"vw":5.96},{"c":5.95,"h":5.96,"l":5.95,"n":26,"o":5.96,"t":"2026-09-29T15:15:00Z","v":1571,"vw":5.954881},{"c":5.96,"h":5.96,"l":5.96,"n":11,"o":5.96,"t":"2026-09-29T15:45:00Z","v":1464,"vw":5.96},{"c":5.955,"h":5.96,"l":5.95,"n":32,"o":5.96,"t":"2026-09-29T16:00:00Z","v":2014,"vw":5.956333},{"c":5.96,"h":5.97,"l":5.95,"n":33,"o":5.95,"t":"2026-09-29T16:15:00Z","v":2201,"vw":5.961148},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-09-29T17:00:00Z","v":407,"vw":5.95},{"c":5.95,"h":5.95,"l":5.94,"n":25,"o":5.94,"t":"2026-09-29T17:15:00Z","v":1451,"vw":5.943127},{"c":5.95,"h":5.95,"l":5.95,"n":11,"o":5.95,"t":"2026-09-29T17:30:00Z","v":870,"vw":5.95},{"c":5.94,"h":5.95,"l":5.94,"n":3,"o":5.95,"t":"2026-09-29T17:45:00Z","v":265,"vw":5.945},{"c":5.95,"h":5.955,"l":5.95,"n":41,"o":5.95,"t":"2026-09-29T18:00:00Z","v":1105,"vw":5.950555},{"c":5.95,"h":5.96,"l":5.95,"n":110,"o":5.95,"t":"2026-09-29T18:15:00Z","v":15435,"vw":5.952798},{"c":5.95,"h":5.97,"l":5.95,"n":31,"o":5.96,"t":"2026-09-29T18:30:00Z","v":2945,"vw":5.95595},{"c":5.95,"h":5.96,"l":5.94,"n":70,"o":5.95,"t":"2026-09-29T18:45:00Z","v":4600,"vw":5.952802},{"c":5.96,"h":5.96,"l":5.95,"n":20,"o":5.95,"t":"2026-09-29T19:00:00Z","v":1404,"vw":5.958333},{"c":5.96,"h":5.96,"l":5.95,"n":91,"o":5.95,"t":"2026-09-29T19:15:00Z","v":7684,"vw":5.950733},{"c":5.97,"h":5.98,"l":5.95,"n":154,"o":5.965,"t":"2026-09-29T19:30:00Z","v":11537,"vw":5.954497},{"c":5.97,"h":5.97,"l":5.95,"n":95,"o":5.97,"t":"2026-09-29T19:45:00Z","v":4374,"vw":5.964723},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-09-29T20:00:00Z","v":2601,"vw":5.97},{"c":6,"h":6,"l":5.98,"n":4,"o":5.98,"t":"2026-09-30T13:30:00Z","v":319,"vw":5.986309},{"c":6.035,"h":6.035,"l":6.01,"n":2,"o":6.01,"t":"2026-09-30T13:45:00Z","v":300,"vw":6.026667},{"c":6.05,"h":6.05,"l":6.035,"n":2,"o":6.035,"t":"2026-09-30T14:00:00Z","v":200,"vw":6.0425},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-09-30T14:15:00Z","v":218,"vw":6},{"c":5.99,"h":6.02,"l":5.985,"n":63,"o":5.99,"t":"2026-09-30T14:30:00Z","v":5198,"vw":6.001722},{"c":5.98,"h":5.989,"l":5.98,"n":15,"o":5.985,"t":"2026-09-30T14:45:00Z","v":882,"vw":5.984571},{"c":5.99,"h":6,"l":5.99,"n":67,"o":6,"t":"2026-09-30T15:00:00Z","v":3222,"vw":5.992456},{"c":6,"h":6,"l":5.98,"n":53,"o":5.99,"t":"2026-09-30T15:15:00Z","v":2734,"vw":5.987632},{"c":5.98,"h":5.99,"l":5.98,"n":31,"o":5.99,"t":"2026-09-30T15:30:00Z","v":1922,"vw":5.981754},{"c":5.97,"h":5.98,"l":5.96,"n":88,"o":5.975,"t":"2026-09-30T15:45:00Z","v":3441,"vw":5.973171},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-09-30T16:00:00Z","v":106,"vw":5.97},{"c":5.979,"h":5.979,"l":5.979,"n":6,"o":5.979,"t":"2026-09-30T16:15:00Z","v":400,"vw":5.979},{"c":5.97,"h":5.98,"l":5.97,"n":61,"o":5.98,"t":"2026-09-30T17:00:00Z","v":2536,"vw":5.979216},{"c":5.97,"h":5.98,"l":5.97,"n":29,"o":5.97,"t":"2026-09-30T17:15:00Z","v":1346,"vw":5.971713},{"c":5.975,"h":5.975,"l":5.965,"n":55,"o":5.965,"t":"2026-09-30T17:30:00Z","v":2161,"vw":5.968883},{"c":5.97,"h":5.975,"l":5.97,"n":20,"o":5.975,"t":"2026-09-30T17:45:00Z","v":1085,"vw":5.970521},{"c":5.96,"h":5.97,"l":5.96,"n":9,"o":5.97,"t":"2026-09-30T18:00:00Z","v":1099,"vw":5.968},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-09-30T18:15:00Z","v":931,"vw":5.96},{"c":5.97,"h":5.98,"l":5.96,"n":39,"o":5.96,"t":"2026-09-30T18:30:00Z","v":2530,"vw":5.968823},{"c":5.9659,"h":5.97,"l":5.96,"n":24,"o":5.97,"t":"2026-09-30T18:45:00Z","v":2589,"vw":5.961947},{"c":5.96,"h":5.965,"l":5.96,"n":6,"o":5.965,"t":"2026-09-30T19:00:00Z","v":229,"vw":5.9625},{"c":5.9601,"h":5.965,"l":5.96,"n":13,"o":5.965,"t":"2026-09-30T19:30:00Z","v":1321,"vw":5.960494},{"c":5.96,"h":5.97,"l":5.94,"n":211,"o":5.96,"t":"2026-09-30T19:45:00Z","v":13406,"vw":5.960867},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-09-30T20:00:00Z","v":2866,"vw":5.95},{"c":6.015,"h":6.015,"l":5.98,"n":8,"o":5.98,"t":"2026-10-01T13:30:00Z","v":757,"vw":5.985477},{"c":5.94,"h":6,"l":5.925,"n":40,"o":6,"t":"2026-10-01T14:00:00Z","v":2389,"vw":5.947554},{"c":5.97,"h":5.975,"l":5.95,"n":15,"o":5.95,"t":"2026-10-01T14:15:00Z","v":1672,"vw":5.968666},{"c":5.96,"h":5.96,"l":5.95,"n":25,"o":5.96,"t":"2026-10-01T14:30:00Z","v":1929,"vw":5.958571},{"c":5.965,"h":5.97,"l":5.955,"n":87,"o":5.96,"t":"2026-10-01T14:45:00Z","v":3775,"vw":5.960433},{"c":5.965,"h":5.98,"l":5.95,"n":206,"o":5.97,"t":"2026-10-01T15:00:00Z","v":16847,"vw":5.960947},{"c":5.96,"h":5.97,"l":5.955,"n":76,"o":5.965,"t":"2026-10-01T15:15:00Z","v":8729,"vw":5.959678},{"c":5.97,"h":5.97,"l":5.96,"n":32,"o":5.96,"t":"2026-10-01T15:30:00Z","v":3021,"vw":5.96225},{"c":5.975,"h":5.975,"l":5.97,"n":17,"o":5.97,"t":"2026-10-01T15:45:00Z","v":1525,"vw":5.972084},{"c":5.975,"h":5.999,"l":5.975,"n":159,"o":5.98,"t":"2026-10-01T16:00:00Z","v":12451,"vw":5.980645},{"c":5.98,"h":5.99,"l":5.98,"n":135,"o":5.9825,"t":"2026-10-01T16:15:00Z","v":9482,"vw":5.980544},{"c":5.98,"h":5.99,"l":5.98,"n":120,"o":5.98,"t":"2026-10-01T16:30:00Z","v":9939,"vw":5.981269},{"c":5.97,"h":5.98,"l":5.97,"n":15,"o":5.98,"t":"2026-10-01T16:45:00Z","v":603,"vw":5.975},{"c":5.98,"h":5.99,"l":5.975,"n":88,"o":5.98,"t":"2026-10-01T17:00:00Z","v":8450,"vw":5.984463},{"c":5.99,"h":5.99,"l":5.98,"n":104,"o":5.98,"t":"2026-10-01T17:15:00Z","v":8668,"vw":5.981071},{"c":6.02,"h":6.02,"l":6.01,"n":14,"o":6.01,"t":"2026-10-01T17:30:00Z","v":715,"vw":6.016},{"c":6.025,"h":6.03,"l":6.025,"n":31,"o":6.03,"t":"2026-10-01T17:45:00Z","v":2801,"vw":6.028832},{"c":6.03,"h":6.03,"l":6.025,"n":14,"o":6.025,"t":"2026-10-01T18:00:00Z","v":1104,"vw":6.0275},{"c":6.02,"h":6.03,"l":6.02,"n":84,"o":6.03,"t":"2026-10-01T18:15:00Z","v":6974,"vw":6.026774},{"c":6.015,"h":6.02,"l":6.015,"n":18,"o":6.02,"t":"2026-10-01T18:30:00Z","v":2399,"vw":6.018572},{"c":6.02,"h":6.02,"l":6.015,"n":26,"o":6.02,"t":"2026-10-01T18:45:00Z","v":1776,"vw":6.019},{"c":6.04,"h":6.05,"l":6.02,"n":82,"o":6.02,"t":"2026-10-01T19:00:00Z","v":4836,"vw":6.037156},{"c":6.04,"h":6.05,"l":6.039,"n":75,"o":6.04,"t":"2026-10-01T19:15:00Z","v":3529,"vw":6.040655},{"c":6.035,"h":6.05,"l":6.025,"n":180,"o":6.045,"t":"2026-10-01T19:30:00Z","v":27897,"vw":6.033568},{"c":6.03,"h":6.08,"l":6.03,"n":214,"o":6.035,"t":"2026-10-01T19:45:00Z","v":20043,"vw":6.054514},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-01T20:00:00Z","v":1995,"vw":6.03},{"c":6.1,"h":6.1,"l":6.1,"n":11,"o":6.1,"t":"2026-10-02T13:15:00Z","v":200,"vw":6.1},{"c":6.08,"h":6.09,"l":6.08,"n":38,"o":6.09,"t":"2026-10-02T13:30:00Z","v":1541,"vw":6.086771},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-02T13:45:00Z","v":201,"vw":6.08},{"c":6.075,"h":6.08,"l":6.075,"n":26,"o":6.08,"t":"2026-10-02T14:00:00Z","v":586,"vw":6.07899},{"c":6.08,"h":6.08,"l":6.075,"n":14,"o":6.075,"t":"2026-10-02T14:15:00Z","v":794,"vw":6.079287},{"c":6.06,"h":6.075,"l":6.06,"n":10,"o":6.075,"t":"2026-10-02T14:30:00Z","v":694,"vw":6.072},{"c":6.02,"h":6.035,"l":6.02,"n":27,"o":6.035,"t":"2026-10-02T15:00:00Z","v":1077,"vw":6.027473},{"c":6.01,"h":6.01,"l":6,"n":22,"o":6,"t":"2026-10-02T15:15:00Z","v":1141,"vw":6.008605},{"c":6.02,"h":6.02,"l":6.02,"n":11,"o":6.02,"t":"2026-10-02T15:30:00Z","v":466,"vw":6.02},{"c":6.01,"h":6.01,"l":6,"n":20,"o":6.005,"t":"2026-10-02T16:00:00Z","v":1000,"vw":6.007191},{"c":6.005,"h":6.01,"l":6.005,"n":18,"o":6.01,"t":"2026-10-02T16:30:00Z","v":1076,"vw":6.00901},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-02T16:45:00Z","v":287,"vw":6.01},{"c":6.0041,"h":6.005,"l":6.0041,"n":2,"o":6.005,"t":"2026-10-02T17:45:00Z","v":350,"vw":6.004357},{"c":6.01,"h":6.01,"l":6.01,"n":11,"o":6.01,"t":"2026-10-02T18:00:00Z","v":763,"vw":6.01},{"c":5.99,"h":6.005,"l":5.99,"n":137,"o":6,"t":"2026-10-02T18:15:00Z","v":13165,"vw":5.99884},{"c":6,"h":6,"l":5.96,"n":88,"o":5.96,"t":"2026-10-02T18:30:00Z","v":5348,"vw":5.986031},{"c":6,"h":6,"l":5.985,"n":73,"o":6,"t":"2026-10-02T18:45:00Z","v":7666,"vw":5.998985},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-02T19:00:00Z","v":109,"vw":6},{"c":6.005,"h":6.01,"l":6.005,"n":7,"o":6.01,"t":"2026-10-02T19:15:00Z","v":379,"vw":6.0075},{"c":6.02,"h":6.02,"l":6,"n":71,"o":6,"t":"2026-10-02T19:30:00Z","v":2913,"vw":6.012533},{"c":5.99,"h":6.03,"l":5.99,"n":217,"o":6.02,"t":"2026-10-02T19:45:00Z","v":12582,"vw":6.00261},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-02T20:00:00Z","v":2065,"vw":5.99},{"c":6.03,"h":6.03,"l":6.01,"n":6,"o":6.01,"t":"2026-10-05T13:30:00Z","v":424,"vw":6.014762},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-05T13:45:00Z","v":125,"vw":6.01},{"c":6.01,"h":6.015,"l":6.01,"n":10,"o":6.015,"t":"2026-10-05T14:00:00Z","v":905,"vw":6.011875},{"c":6.03,"h":6.06,"l":6.02,"n":49,"o":6.03,"t":"2026-10-05T14:15:00Z","v":8790,"vw":6.032631},{"c":6.01,"h":6.03,"l":6.005,"n":68,"o":6.03,"t":"2026-10-05T14:30:00Z","v":4764,"vw":6.0222},{"c":6.01,"h":6.02,"l":6.01,"n":73,"o":6.01,"t":"2026-10-05T15:15:00Z","v":2459,"vw":6.015834},{"c":6.015,"h":6.015,"l":6.015,"n":2,"o":6.015,"t":"2026-10-05T15:45:00Z","v":151,"vw":6.015},{"c":6.015,"h":6.02,"l":6.01,"n":128,"o":6.02,"t":"2026-10-05T16:00:00Z","v":7172,"vw":6.017782},{"c":6.015,"h":6.015,"l":6.01,"n":11,"o":6.015,"t":"2026-10-05T16:15:00Z","v":978,"vw":6.011353},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-05T16:30:00Z","v":100,"vw":6.02},{"c":6.04,"h":6.04,"l":6.015,"n":100,"o":6.015,"t":"2026-10-05T16:45:00Z","v":5949,"vw":6.023208},{"c":6.04,"h":6.04,"l":6.03,"n":75,"o":6.035,"t":"2026-10-05T17:15:00Z","v":7280,"vw":6.032032},{"c":6.05,"h":6.05,"l":6.04,"n":47,"o":6.04,"t":"2026-10-05T17:30:00Z","v":2153,"vw":6.045455},{"c":6.05,"h":6.05,"l":6.05,"n":18,"o":6.05,"t":"2026-10-05T17:45:00Z","v":1089,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":20,"o":6.05,"t":"2026-10-05T18:00:00Z","v":949,"vw":6.05},{"c":6.03,"h":6.04,"l":6.03,"n":16,"o":6.04,"t":"2026-10-05T18:15:00Z","v":806,"vw":6.0325},{"c":6.03,"h":6.03,"l":6.02,"n":20,"o":6.03,"t":"2026-10-05T18:30:00Z","v":1517,"vw":6.025734},{"c":6.025,"h":6.035,"l":6.02,"n":11,"o":6.035,"t":"2026-10-05T18:45:00Z","v":518,"vw":6.02625},{"c":6.02,"h":6.02,"l":6.02,"n":12,"o":6.02,"t":"2026-10-05T19:00:00Z","v":592,"vw":6.02},{"c":6.03,"h":6.03,"l":6.025,"n":22,"o":6.025,"t":"2026-10-05T19:15:00Z","v":1299,"vw":6.029},{"c":6.01,"h":6.025,"l":6.01,"n":28,"o":6.025,"t":"2026-10-05T19:30:00Z","v":2158,"vw":6.019416},{"c":6,"h":6.02,"l":5.99,"n":197,"o":6.02,"t":"2026-10-05T19:45:00Z","v":8522,"vw":6.00556},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-05T20:00:00Z","v":8582,"vw":5.99},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-06T13:30:00Z","v":654,"vw":6},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-06T13:45:00Z","v":188,"vw":6.05},{"c":6.02,"h":6.03,"l":6.02,"n":13,"o":6.02,"t":"2026-10-06T14:00:00Z","v":614,"vw":6.0225},{"c":6.01,"h":6.01,"l":6.01,"n":62,"o":6.01,"t":"2026-10-06T14:30:00Z","v":2940,"vw":6.01},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-06T14:45:00Z","v":276,"vw":6},{"c":5.99,"h":5.99,"l":5.97,"n":17,"o":5.97,"t":"2026-10-06T15:00:00Z","v":3537,"vw":5.973524},{"c":6.03,"h":6.03,"l":5.99,"n":45,"o":5.99,"t":"2026-10-06T15:15:00Z","v":153458,"vw":6.000411},{"c":6.03,"h":6.12,"l":6.03,"n":148,"o":6.06,"t":"2026-10-06T15:30:00Z","v":15627,"vw":6.071617},{"c":5.99,"h":6.015,"l":5.99,"n":17,"o":6.015,"t":"2026-10-06T15:45:00Z","v":1290,"vw":6.005909},{"c":5.98,"h":5.98,"l":5.98,"n":25,"o":5.98,"t":"2026-10-06T16:00:00Z","v":1674,"vw":5.98},{"c":5.97,"h":5.985,"l":5.97,"n":13,"o":5.985,"t":"2026-10-06T16:15:00Z","v":1114,"vw":5.972778},{"c":5.95,"h":5.95,"l":5.95,"n":17,"o":5.95,"t":"2026-10-06T16:30:00Z","v":851,"vw":5.95},{"c":5.96,"h":5.96,"l":5.95,"n":26,"o":5.96,"t":"2026-10-06T16:45:00Z","v":1723,"vw":5.957825},{"c":5.96,"h":5.965,"l":5.96,"n":6,"o":5.965,"t":"2026-10-06T17:00:00Z","v":335,"vw":5.9625},{"c":5.96,"h":5.97,"l":5.96,"n":3,"o":5.97,"t":"2026-10-06T17:30:00Z","v":381,"vw":5.966979},{"c":5.965,"h":5.965,"l":5.9585,"n":6,"o":5.9585,"t":"2026-10-06T17:45:00Z","v":318,"vw":5.96175},{"c":5.965,"h":5.965,"l":5.965,"n":5,"o":5.965,"t":"2026-10-06T18:15:00Z","v":363,"vw":5.965},{"c":5.94,"h":5.965,"l":5.94,"n":45,"o":5.965,"t":"2026-10-06T18:30:00Z","v":2812,"vw":5.946458},{"c":5.92,"h":5.93,"l":5.92,"n":34,"o":5.93,"t":"2026-10-06T18:45:00Z","v":1995,"vw":5.928052},{"c":5.905,"h":5.915,"l":5.895,"n":56,"o":5.91,"t":"2026-10-06T19:00:00Z","v":4374,"vw":5.906997},{"c":5.885,"h":5.9,"l":5.885,"n":38,"o":5.9,"t":"2026-10-06T19:15:00Z","v":874,"vw":5.897159},{"c":5.85,"h":5.88,"l":5.85,"n":72,"o":5.88,"t":"2026-10-06T19:30:00Z","v":4928,"vw":5.864763},{"c":5.86,"h":5.88,"l":5.85,"n":189,"o":5.85,"t":"2026-10-06T19:45:00Z","v":9002,"vw":5.868327},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-06T20:00:00Z","v":1962,"vw":5.86},{"c":5.79,"h":5.935,"l":5.79,"n":34,"o":5.85,"t":"2026-10-07T13:30:00Z","v":5096,"vw":5.847735},{"c":5.78,"h":5.78,"l":5.76,"n":33,"o":5.77,"t":"2026-10-07T13:45:00Z","v":1512,"vw":5.768773},{"c":5.8,"h":5.82,"l":5.79,"n":28,"o":5.79,"t":"2026-10-07T14:00:00Z","v":1428,"vw":5.805653},{"c":5.8,"h":5.805,"l":5.8,"n":82,"o":5.8,"t":"2026-10-07T14:15:00Z","v":5032,"vw":5.800272},{"c":5.86,"h":5.86,"l":5.8,"n":75,"o":5.8,"t":"2026-10-07T14:30:00Z","v":4801,"vw":5.833257},{"c":5.855,"h":5.87,"l":5.85,"n":99,"o":5.86,"t":"2026-10-07T14:45:00Z","v":3921,"vw":5.857532},{"c":5.85,"h":5.85,"l":5.85,"n":9,"o":5.85,"t":"2026-10-07T15:00:00Z","v":253,"vw":5.85},{"c":5.85,"h":5.86,"l":5.84,"n":46,"o":5.85,"t":"2026-10-07T15:15:00Z","v":4080,"vw":5.852277},{"c":5.83,"h":5.85,"l":5.81,"n":95,"o":5.85,"t":"2026-10-07T15:30:00Z","v":10307,"vw":5.825639},{"c":5.84,"h":5.84,"l":5.84,"n":17,"o":5.84,"t":"2026-10-07T15:45:00Z","v":651,"vw":5.84},{"c":5.845,"h":5.85,"l":5.835,"n":17,"o":5.835,"t":"2026-10-07T16:00:00Z","v":1064,"vw":5.841286},{"c":5.855,"h":5.86,"l":5.84,"n":18,"o":5.84,"t":"2026-10-07T16:15:00Z","v":2015,"vw":5.853337},{"c":5.85,"h":5.86,"l":5.85,"n":47,"o":5.86,"t":"2026-10-07T16:45:00Z","v":2720,"vw":5.854444},{"c":5.858,"h":5.87,"l":5.858,"n":69,"o":5.86,"t":"2026-10-07T17:00:00Z","v":4560,"vw":5.86026},{"c":5.86,"h":5.86,"l":5.855,"n":57,"o":5.86,"t":"2026-10-07T17:15:00Z","v":6391,"vw":5.859893},{"c":5.86,"h":5.86,"l":5.855,"n":16,"o":5.855,"t":"2026-10-07T17:30:00Z","v":1150,"vw":5.859091},{"c":5.855,"h":5.86,"l":5.855,"n":15,"o":5.86,"t":"2026-10-07T17:45:00Z","v":947,"vw":5.859444},{"c":5.855,"h":5.855,"l":5.855,"n":1,"o":5.855,"t":"2026-10-07T18:00:00Z","v":100,"vw":5.855},{"c":5.855,"h":5.86,"l":5.855,"n":25,"o":5.86,"t":"2026-10-07T18:15:00Z","v":2108,"vw":5.85895},{"c":5.85,"h":5.855,"l":5.85,"n":25,"o":5.855,"t":"2026-10-07T18:45:00Z","v":890,"vw":5.850833},{"c":5.85,"h":5.855,"l":5.85,"n":2,"o":5.855,"t":"2026-10-07T19:00:00Z","v":200,"vw":5.8525},{"c":5.85,"h":5.855,"l":5.85,"n":5,"o":5.855,"t":"2026-10-07T19:15:00Z","v":554,"vw":5.851},{"c":5.855,"h":5.855,"l":5.85,"n":5,"o":5.85,"t":"2026-10-07T19:30:00Z","v":229,"vw":5.8525},{"c":5.855,"h":5.86,"l":5.85,"n":145,"o":5.855,"t":"2026-10-07T19:45:00Z","v":15061,"vw":5.857079},{"c":5.85,"h":5.85,"l":5.85,"n":6,"o":5.85,"t":"2026-10-07T20:00:00Z","v":2485,"vw":5.85},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-07T20:45:00Z","v":531,"vw":5.84},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-08T11:00:00Z","v":200,"vw":6.02},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-08T11:30:00Z","v":100,"vw":5.68},{"c":5.9501,"h":5.995,"l":5.82,"n":8,"o":5.85,"t":"2026-10-08T13:30:00Z","v":1620,"vw":5.929598},{"c":5.975,"h":6.02,"l":5.95,"n":34,"o":5.95,"t":"2026-10-08T13:45:00Z","v":2056,"vw":5.983571},{"c":5.91,"h":5.97,"l":5.91,"n":17,"o":5.97,"t":"2026-10-08T14:00:00Z","v":1463,"vw":5.954821},{"c":5.97,"h":6,"l":5.95,"n":106,"o":5.96,"t":"2026-10-08T14:15:00Z","v":8794,"vw":5.972985},{"c":5.9742,"h":5.975,"l":5.97,"n":78,"o":5.97,"t":"2026-10-08T14:30:00Z","v":6302,"vw":5.972767},{"c":5.965,"h":5.97,"l":5.965,"n":27,"o":5.97,"t":"2026-10-08T14:45:00Z","v":1768,"vw":5.969556},{"c":5.95,"h":5.97,"l":5.95,"n":21,"o":5.965,"t":"2026-10-08T15:00:00Z","v":1856,"vw":5.962537},{"c":5.93,"h":5.93,"l":5.92,"n":14,"o":5.92,"t":"2026-10-08T15:15:00Z","v":782,"vw":5.928243},{"c":5.93,"h":5.94,"l":5.93,"n":26,"o":5.94,"t":"2026-10-08T15:45:00Z","v":2221,"vw":5.933889},{"c":5.925,"h":5.93,"l":5.92,"n":86,"o":5.93,"t":"2026-10-08T16:00:00Z","v":8327,"vw":5.925703},{"c":5.93,"h":5.93,"l":5.92,"n":145,"o":5.93,"t":"2026-10-08T16:15:00Z","v":9493,"vw":5.92978},{"c":5.92,"h":5.93,"l":5.92,"n":94,"o":5.93,"t":"2026-10-08T16:30:00Z","v":11157,"vw":5.920562},{"c":5.93,"h":5.93,"l":5.92,"n":217,"o":5.92,"t":"2026-10-08T16:45:00Z","v":24417,"vw":5.925457},{"c":5.95,"h":5.95,"l":5.93,"n":145,"o":5.93,"t":"2026-10-08T17:00:00Z","v":10325,"vw":5.935586},{"c":5.99,"h":6.015,"l":5.96,"n":65,"o":5.96,"t":"2026-10-08T17:15:00Z","v":4850,"vw":5.993436},{"c":6,"h":6,"l":5.985,"n":60,"o":5.985,"t":"2026-10-08T17:30:00Z","v":1785,"vw":5.99313},{"c":5.99,"h":6,"l":5.985,"n":66,"o":6,"t":"2026-10-08T17:45:00Z","v":3165,"vw":5.99},{"c":6,"h":6,"l":5.99,"n":64,"o":5.99,"t":"2026-10-08T18:00:00Z","v":3255,"vw":5.995556},{"c":5.99,"h":6,"l":5.99,"n":19,"o":5.995,"t":"2026-10-08T18:15:00Z","v":1305,"vw":5.992778},{"c":5.985,"h":5.99,"l":5.98,"n":11,"o":5.99,"t":"2026-10-08T18:30:00Z","v":853,"vw":5.986667},{"c":5.995,"h":5.995,"l":5.985,"n":24,"o":5.985,"t":"2026-10-08T18:45:00Z","v":1535,"vw":5.989231},{"c":5.995,"h":6,"l":5.99,"n":20,"o":5.995,"t":"2026-10-08T19:00:00Z","v":1843,"vw":5.992174},{"c":5.99,"h":5.995,"l":5.99,"n":41,"o":5.995,"t":"2026-10-08T19:15:00Z","v":3629,"vw":5.990161},{"c":5.97,"h":5.995,"l":5.97,"n":87,"o":5.985,"t":"2026-10-08T19:30:00Z","v":5621,"vw":5.984618},{"c":5.975,"h":5.99,"l":5.97,"n":122,"o":5.98,"t":"2026-10-08T19:45:00Z","v":7952,"vw":5.979165},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-08T20:00:00Z","v":2975,"vw":5.98},{"c":5.9951,"h":5.9951,"l":5.96,"n":22,"o":5.97,"t":"2026-10-09T13:30:00Z","v":987,"vw":5.975622},{"c":5.98,"h":5.98,"l":5.94,"n":57,"o":5.96,"t":"2026-10-09T13:45:00Z","v":2406,"vw":5.971982},{"c":5.965,"h":5.98,"l":5.965,"n":46,"o":5.98,"t":"2026-10-09T14:00:00Z","v":4250,"vw":5.977338},{"c":5.969,"h":5.97,"l":5.96,"n":12,"o":5.965,"t":"2026-10-09T14:15:00Z","v":710,"vw":5.967},{"c":5.95,"h":5.96,"l":5.95,"n":18,"o":5.96,"t":"2026-10-09T14:30:00Z","v":1822,"vw":5.957226},{"c":5.935,"h":5.94,"l":5.935,"n":11,"o":5.94,"t":"2026-10-09T14:45:00Z","v":736,"vw":5.939167},{"c":5.94,"h":5.94,"l":5.93,"n":19,"o":5.93,"t":"2026-10-09T15:00:00Z","v":1013,"vw":5.936895},{"c":5.95,"h":5.96,"l":5.94,"n":24,"o":5.94,"t":"2026-10-09T15:15:00Z","v":1460,"vw":5.955817},{"c":5.955,"h":5.96,"l":5.955,"n":40,"o":5.96,"t":"2026-10-09T15:30:00Z","v":2627,"vw":5.959709},{"c":5.96,"h":5.96,"l":5.96,"n":9,"o":5.96,"t":"2026-10-09T15:45:00Z","v":326,"vw":5.96},{"c":5.965,"h":5.965,"l":5.96,"n":12,"o":5.96,"t":"2026-10-09T16:00:00Z","v":467,"vw":5.9625},{"c":5.97,"h":5.97,"l":5.97,"n":8,"o":5.97,"t":"2026-10-09T16:15:00Z","v":398,"vw":5.97},{"c":5.98,"h":5.98,"l":5.97,"n":36,"o":5.98,"t":"2026-10-09T16:45:00Z","v":2853,"vw":5.97798},{"c":5.968,"h":5.98,"l":5.968,"n":25,"o":5.98,"t":"2026-10-09T17:00:00Z","v":1232,"vw":5.9788},{"c":5.97,"h":5.97,"l":5.97,"n":7,"o":5.97,"t":"2026-10-09T17:15:00Z","v":409,"vw":5.97},{"c":5.9761,"h":5.9761,"l":5.9761,"n":5,"o":5.9761,"t":"2026-10-09T17:45:00Z","v":201,"vw":5.9761},{"c":5.97,"h":5.97,"l":5.96,"n":22,"o":5.97,"t":"2026-10-09T18:00:00Z","v":2476,"vw":5.969424},{"c":5.95,"h":5.96,"l":5.95,"n":36,"o":5.96,"t":"2026-10-09T18:15:00Z","v":1274,"vw":5.955765},{"c":5.95,"h":5.9501,"l":5.95,"n":20,"o":5.95,"t":"2026-10-09T18:30:00Z","v":1315,"vw":5.950027},{"c":5.955,"h":5.955,"l":5.955,"n":16,"o":5.955,"t":"2026-10-09T19:00:00Z","v":807,"vw":5.955},{"c":5.97,"h":5.97,"l":5.95,"n":73,"o":5.95,"t":"2026-10-09T19:15:00Z","v":7310,"vw":5.962962},{"c":5.97,"h":5.97,"l":5.96,"n":36,"o":5.97,"t":"2026-10-09T19:30:00Z","v":3313,"vw":5.964878},{"c":5.97,"h":5.97,"l":5.96,"n":193,"o":5.97,"t":"2026-10-09T19:45:00Z","v":12981,"vw":5.968321},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-09T20:00:00Z","v":2626,"vw":5.97},{"c":6.075,"h":6.075,"l":5.97,"n":7,"o":5.97,"t":"2026-10-12T13:30:00Z","v":706,"vw":5.998112},{"c":6.02,"h":6.07,"l":6.02,"n":22,"o":6.07,"t":"2026-10-12T13:45:00Z","v":2195,"vw":6.039473},{"c":6.01,"h":6.02,"l":6.01,"n":20,"o":6.01,"t":"2026-10-12T14:00:00Z","v":1132,"vw":6.013333},{"c":6,"h":6.02,"l":6,"n":16,"o":6.01,"t":"2026-10-12T14:15:00Z","v":1345,"vw":6.012786},{"c":6.01,"h":6.01,"l":6.01,"n":34,"o":6.01,"t":"2026-10-12T14:30:00Z","v":1341,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-12T14:45:00Z","v":100,"vw":6.01},{"c":6,"h":6.01,"l":6,"n":33,"o":6,"t":"2026-10-12T15:00:00Z","v":4425,"vw":6.005015},{"c":6,"h":6.005,"l":6,"n":5,"o":6.005,"t":"2026-10-12T15:15:00Z","v":328,"vw":6.0025},{"c":6.01,"h":6.01,"l":6.005,"n":11,"o":6.01,"t":"2026-10-12T15:30:00Z","v":939,"vw":6.009404},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-12T15:45:00Z","v":264,"vw":6.01},{"c":6.005,"h":6.005,"l":6,"n":9,"o":6,"t":"2026-10-12T16:00:00Z","v":582,"vw":6.002608},{"c":6.01,"h":6.01,"l":6.01,"n":22,"o":6.01,"t":"2026-10-12T16:15:00Z","v":1181,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-12T16:30:00Z","v":101,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-12T16:45:00Z","v":111,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-12T17:15:00Z","v":109,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-12T17:30:00Z","v":119,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":20,"o":6.01,"t":"2026-10-12T18:00:00Z","v":1101,"vw":6.01},{"c":6.02,"h":6.02,"l":6.02,"n":6,"o":6.02,"t":"2026-10-12T18:30:00Z","v":400,"vw":6.02},{"c":6.02,"h":6.02,"l":6.015,"n":5,"o":6.015,"t":"2026-10-12T18:45:00Z","v":229,"vw":6.0175},{"c":6.015,"h":6.015,"l":6.015,"n":2,"o":6.015,"t":"2026-10-12T19:00:00Z","v":103,"vw":6.015},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-12T19:15:00Z","v":102,"vw":6.01},{"c":6.01,"h":6.02,"l":6.01,"n":47,"o":6.02,"t":"2026-10-12T19:30:00Z","v":4904,"vw":6.011128},{"c":6.02,"h":6.02,"l":6.01,"n":128,"o":6.01,"t":"2026-10-12T19:45:00Z","v":6895,"vw":6.012728},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-12T20:00:00Z","v":7988,"vw":6.01},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-13T13:30:00Z","v":286,"vw":6.03},{"c":6.01,"h":6.06,"l":6.01,"n":57,"o":6.06,"t":"2026-10-13T13:45:00Z","v":4927,"vw":6.015943},{"c":6.02,"h":6.02,"l":6.01,"n":35,"o":6.01,"t":"2026-10-13T14:00:00Z","v":2483,"vw":6.011163},{"c":6.02,"h":6.02,"l":6.01,"n":8,"o":6.02,"t":"2026-10-13T14:15:00Z","v":497,"vw":6.0175},{"c":6.02,"h":6.025,"l":6.02,"n":25,"o":6.02,"t":"2026-10-13T14:30:00Z","v":2010,"vw":6.021667},{"c":6.02,"h":6.02,"l":6.02,"n":16,"o":6.02,"t":"2026-10-13T14:45:00Z","v":622,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-13T15:00:00Z","v":500,"vw":6.03},{"c":6.03,"h":6.03,"l":6.02,"n":21,"o":6.03,"t":"2026-10-13T15:15:00Z","v":1077,"vw":6.02707},{"c":6.02,"h":6.025,"l":6.02,"n":20,"o":6.025,"t":"2026-10-13T15:30:00Z","v":1051,"vw":6.020775},{"c":6.03,"h":6.03,"l":6.03,"n":25,"o":6.03,"t":"2026-10-13T15:45:00Z","v":1239,"vw":6.03},{"c":6.025,"h":6.03,"l":6.02,"n":39,"o":6.03,"t":"2026-10-13T16:00:00Z","v":1973,"vw":6.023565},{"c":6.02,"h":6.03,"l":6.02,"n":29,"o":6.025,"t":"2026-10-13T16:15:00Z","v":1598,"vw":6.021231},{"c":6.015,"h":6.015,"l":6.01,"n":8,"o":6.01,"t":"2026-10-13T16:30:00Z","v":701,"vw":6.011667},{"c":6.015,"h":6.015,"l":6.015,"n":6,"o":6.015,"t":"2026-10-13T16:45:00Z","v":604,"vw":6.015},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-13T17:15:00Z","v":101,"vw":6.01},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-13T17:30:00Z","v":300,"vw":6.02},{"c":6.02,"h":6.02,"l":6.015,"n":20,"o":6.015,"t":"2026-10-13T18:00:00Z","v":872,"vw":6.01875},{"c":6.015,"h":6.015,"l":6.015,"n":3,"o":6.015,"t":"2026-10-13T18:30:00Z","v":115,"vw":6.015},{"c":6.015,"h":6.015,"l":6.015,"n":4,"o":6.015,"t":"2026-10-13T19:15:00Z","v":106,"vw":6.015},{"c":6.015,"h":6.015,"l":6.005,"n":54,"o":6.01,"t":"2026-10-13T19:30:00Z","v":3157,"vw":6.010593},{"c":6.015,"h":6.02,"l":6.01,"n":85,"o":6.02,"t":"2026-10-13T19:45:00Z","v":4374,"vw":6.015859},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-13T20:00:00Z","v":2509,"vw":6.02},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-14T13:30:00Z","v":396,"vw":5.99},{"c":5.98,"h":6,"l":5.975,"n":77,"o":6,"t":"2026-10-14T13:45:00Z","v":9749,"vw":5.991503},{"c":5.99,"h":5.99,"l":5.985,"n":32,"o":5.99,"t":"2026-10-14T14:00:00Z","v":2488,"vw":5.989076},{"c":6,"h":6.02,"l":5.99,"n":167,"o":5.99,"t":"2026-10-14T14:15:00Z","v":12492,"vw":5.994181},{"c":6,"h":6,"l":6,"n":22,"o":6,"t":"2026-10-14T14:30:00Z","v":1600,"vw":6},{"c":6,"h":6,"l":6,"n":91,"o":6,"t":"2026-10-14T14:45:00Z","v":7713,"vw":6},{"c":6,"h":6,"l":6,"n":31,"o":6,"t":"2026-10-14T15:00:00Z","v":1944,"vw":6},{"c":6,"h":6,"l":6,"n":25,"o":6,"t":"2026-10-14T15:15:00Z","v":1881,"vw":6},{"c":6,"h":6.01,"l":6,"n":28,"o":6,"t":"2026-10-14T15:30:00Z","v":2950,"vw":6.000408},{"c":6,"h":6.01,"l":6,"n":35,"o":6,"t":"2026-10-14T15:45:00Z","v":2833,"vw":6.000511},{"c":6,"h":6,"l":6,"n":26,"o":6,"t":"2026-10-14T16:00:00Z","v":1829,"vw":6},{"c":5.995,"h":6,"l":5.995,"n":25,"o":6,"t":"2026-10-14T16:15:00Z","v":1626,"vw":5.999},{"c":6,"h":6,"l":5.995,"n":19,"o":6,"t":"2026-10-14T16:30:00Z","v":1551,"vw":5.999546},{"c":6,"h":6,"l":6,"n":21,"o":6,"t":"2026-10-14T16:45:00Z","v":1276,"vw":6},{"c":5.995,"h":6,"l":5.99,"n":34,"o":6,"t":"2026-10-14T17:00:00Z","v":1491,"vw":5.996068},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-14T17:15:00Z","v":100,"vw":5.99},{"c":6,"h":6,"l":5.995,"n":23,"o":5.995,"t":"2026-10-14T17:30:00Z","v":1803,"vw":5.999226},{"c":5.995,"h":5.995,"l":5.995,"n":1,"o":5.995,"t":"2026-10-14T17:45:00Z","v":100,"vw":5.995},{"c":6,"h":6,"l":6,"n":20,"o":6,"t":"2026-10-14T18:00:00Z","v":1779,"vw":6},{"c":6,"h":6,"l":6,"n":18,"o":6,"t":"2026-10-14T18:15:00Z","v":1163,"vw":6},{"c":6,"h":6,"l":5.995,"n":32,"o":6,"t":"2026-10-14T18:30:00Z","v":2454,"vw":5.999696},{"c":6,"h":6,"l":6,"n":40,"o":6,"t":"2026-10-14T18:45:00Z","v":2608,"vw":6},{"c":6,"h":6,"l":6,"n":19,"o":6,"t":"2026-10-14T19:00:00Z","v":1484,"vw":6},{"c":6,"h":6,"l":6,"n":37,"o":6,"t":"2026-10-14T19:15:00Z","v":1270,"vw":6},{"c":6,"h":6,"l":6,"n":67,"o":6,"t":"2026-10-14T19:30:00Z","v":7053,"vw":6},{"c":5.995,"h":6,"l":5.995,"n":93,"o":6,"t":"2026-10-14T19:45:00Z","v":11003,"vw":5.999894},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-14T20:00:00Z","v":2586,"vw":6.01},{"c":6.0475,"h":6.0475,"l":6.02,"n":2,"o":6.02,"t":"2026-10-15T13:30:00Z","v":339,"vw":6.028112},{"c":6.025,"h":6.065,"l":6.025,"n":21,"o":6.065,"t":"2026-10-15T13:45:00Z","v":3048,"vw":6.056788},{"c":6.025,"h":6.025,"l":6.025,"n":6,"o":6.025,"t":"2026-10-15T14:00:00Z","v":320,"vw":6.025},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-15T14:15:00Z","v":102,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-15T14:30:00Z","v":202,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":8,"o":6.04,"t":"2026-10-15T14:45:00Z","v":461,"vw":6.04},{"c":6,"h":6.03,"l":6,"n":129,"o":6.03,"t":"2026-10-15T15:00:00Z","v":12043,"vw":6.010581},{"c":6,"h":6.02,"l":6,"n":147,"o":6,"t":"2026-10-15T15:15:00Z","v":26077,"vw":6.000966},{"c":5.995,"h":6,"l":5.995,"n":10,"o":6,"t":"2026-10-15T15:30:00Z","v":401,"vw":5.996667},{"c":6,"h":6,"l":5.99,"n":26,"o":5.99,"t":"2026-10-15T15:45:00Z","v":1169,"vw":5.998571},{"c":5.995,"h":6,"l":5.99,"n":35,"o":5.995,"t":"2026-10-15T16:00:00Z","v":1260,"vw":5.996875},{"c":6,"h":6,"l":5.995,"n":21,"o":6,"t":"2026-10-15T16:15:00Z","v":1351,"vw":5.999578},{"c":5.995,"h":6,"l":5.995,"n":6,"o":6,"t":"2026-10-15T16:30:00Z","v":328,"vw":5.998333},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-15T16:45:00Z","v":357,"vw":6},{"c":5.995,"h":6,"l":5.99,"n":22,"o":5.995,"t":"2026-10-15T17:00:00Z","v":1478,"vw":5.998077},{"c":5.995,"h":5.995,"l":5.995,"n":4,"o":5.995,"t":"2026-10-15T17:15:00Z","v":320,"vw":5.995},{"c":5.995,"h":6,"l":5.995,"n":10,"o":6,"t":"2026-10-15T17:30:00Z","v":941,"vw":5.997785},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-15T17:45:00Z","v":115,"vw":5.99},{"c":5.995,"h":6,"l":5.99,"n":13,"o":5.995,"t":"2026-10-15T18:00:00Z","v":676,"vw":5.994095},{"c":6,"h":6,"l":5.99,"n":16,"o":5.99,"t":"2026-10-15T18:15:00Z","v":1332,"vw":5.999167},{"c":6,"h":6,"l":5.995,"n":35,"o":6,"t":"2026-10-15T18:30:00Z","v":2071,"vw":5.999355},{"c":6,"h":6,"l":6,"n":20,"o":6,"t":"2026-10-15T18:45:00Z","v":1384,"vw":6},{"c":6,"h":6,"l":5.995,"n":27,"o":6,"t":"2026-10-15T19:00:00Z","v":1820,"vw":5.999621},{"c":6,"h":6,"l":5.995,"n":36,"o":5.995,"t":"2026-10-15T19:15:00Z","v":2374,"vw":5.999748},{"c":5.965,"h":5.99,"l":5.965,"n":63,"o":5.99,"t":"2026-10-15T19:30:00Z","v":7816,"vw":5.98465},{"c":5.975,"h":5.98,"l":5.9625,"n":125,"o":5.9625,"t":"2026-10-15T19:45:00Z","v":13463,"vw":5.975902},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-15T20:00:00Z","v":1266,"vw":5.97},{"c":6.05,"h":6.05,"l":5.98,"n":9,"o":5.98,"t":"2026-10-16T13:30:00Z","v":612,"vw":6.001352},{"c":6.05,"h":6.06,"l":6.05,"n":3,"o":6.06,"t":"2026-10-16T13:45:00Z","v":203,"vw":6.055},{"c":6.025,"h":6.025,"l":6.025,"n":3,"o":6.025,"t":"2026-10-16T14:00:00Z","v":103,"vw":6.025},{"c":6.01,"h":6.025,"l":6,"n":14,"o":6.025,"t":"2026-10-16T14:15:00Z","v":1442,"vw":6.010385},{"c":6.005,"h":6.01,"l":6.005,"n":16,"o":6.01,"t":"2026-10-16T14:30:00Z","v":610,"vw":6.0075},{"c":5.99,"h":6,"l":5.99,"n":78,"o":6,"t":"2026-10-16T14:45:00Z","v":6528,"vw":5.999},{"c":5.99,"h":6,"l":5.99,"n":71,"o":5.99,"t":"2026-10-16T15:15:00Z","v":8931,"vw":5.991987},{"c":5.99,"h":6,"l":5.98,"n":150,"o":5.99,"t":"2026-10-16T15:30:00Z","v":15298,"vw":5.994379},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-16T15:45:00Z","v":1125,"vw":6},{"c":6,"h":6.008,"l":6,"n":44,"o":6,"t":"2026-10-16T16:00:00Z","v":5426,"vw":6.000161},{"c":5.99,"h":6,"l":5.99,"n":29,"o":6,"t":"2026-10-16T16:15:00Z","v":2014,"vw":5.991667},{"c":5.99,"h":5.995,"l":5.99,"n":26,"o":5.99,"t":"2026-10-16T16:45:00Z","v":1614,"vw":5.990387},{"c":5.99,"h":5.995,"l":5.99,"n":5,"o":5.995,"t":"2026-10-16T17:00:00Z","v":400,"vw":5.991748},{"c":5.99,"h":5.99,"l":5.99,"n":5,"o":5.99,"t":"2026-10-16T17:15:00Z","v":402,"vw":5.99},{"c":5.995,"h":5.995,"l":5.99,"n":15,"o":5.99,"t":"2026-10-16T18:15:00Z","v":942,"vw":5.991458},{"c":5.99,"h":5.99,"l":5.99,"n":41,"o":5.99,"t":"2026-10-16T18:30:00Z","v":2858,"vw":5.99},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-16T18:45:00Z","v":206,"vw":6},{"c":6,"h":6,"l":6,"n":11,"o":6,"t":"2026-10-16T19:00:00Z","v":555,"vw":6},{"c":5.985,"h":6.005,"l":5.985,"n":124,"o":6,"t":"2026-10-16T19:15:00Z","v":21101,"vw":5.999638},{"c":5.985,"h":5.986,"l":5.985,"n":9,"o":5.985,"t":"2026-10-16T19:30:00Z","v":516,"vw":5.9852},{"c":5.99,"h":5.99,"l":5.985,"n":46,"o":5.99,"t":"2026-10-16T19:45:00Z","v":1893,"vw":5.989648},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T20:00:00Z","v":1235,"vw":5.99},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-19T13:00:00Z","v":200,"vw":6.05},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-19T13:30:00Z","v":600,"vw":6},{"c":6.13,"h":6.13,"l":6.1,"n":5,"o":6.1,"t":"2026-10-19T13:45:00Z","v":212,"vw":6.115},{"c":6.0352,"h":6.0352,"l":6.0352,"n":2,"o":6.0352,"t":"2026-10-19T14:15:00Z","v":101,"vw":6.0352},{"c":6.02,"h":6.035,"l":6.01,"n":64,"o":6.035,"t":"2026-10-19T14:30:00Z","v":6626,"vw":6.014301},{"c":6.01,"h":6.01,"l":6,"n":11,"o":6.005,"t":"2026-10-19T14:45:00Z","v":1307,"vw":6.003249},{"c":6.01,"h":6.02,"l":6,"n":33,"o":6,"t":"2026-10-19T15:00:00Z","v":3198,"vw":6.01413},{"c":6,"h":6.01,"l":6,"n":6,"o":6.01,"t":"2026-10-19T15:30:00Z","v":301,"vw":6.005},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-19T15:45:00Z","v":100,"vw":6},{"c":6.005,"h":6.005,"l":5.99,"n":104,"o":6.005,"t":"2026-10-19T16:00:00Z","v":11072,"vw":6.000264},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-19T16:15:00Z","v":520,"vw":6},{"c":6,"h":6.01,"l":5.995,"n":147,"o":6,"t":"2026-10-19T16:30:00Z","v":27345,"vw":6.001385},{"c":6,"h":6,"l":5.9997,"n":32,"o":5.9997,"t":"2026-10-19T16:45:00Z","v":3009,"vw":5.99994},{"c":5.995,"h":6,"l":5.995,"n":40,"o":6,"t":"2026-10-19T17:00:00Z","v":3168,"vw":5.999792},{"c":5.99,"h":6,"l":5.99,"n":16,"o":5.99,"t":"2026-10-19T17:15:00Z","v":1341,"vw":5.998077},{"c":6,"h":6,"l":5.99,"n":23,"o":6,"t":"2026-10-19T17:30:00Z","v":1811,"vw":5.998125},{"c":5.995,"h":6,"l":5.995,"n":6,"o":6,"t":"2026-10-19T17:45:00Z","v":502,"vw":5.999},{"c":6,"h":6,"l":5.99,"n":26,"o":6,"t":"2026-10-19T18:00:00Z","v":1280,"vw":5.998},{"c":5.995,"h":6,"l":5.995,"n":72,"o":5.995,"t":"2026-10-19T18:15:00Z","v":4335,"vw":5.995303},{"c":5.995,"h":5.995,"l":5.99,"n":6,"o":5.99,"t":"2026-10-19T18:30:00Z","v":324,"vw":5.993333},{"c":5.995,"h":5.995,"l":5.99,"n":6,"o":5.99,"t":"2026-10-19T18:45:00Z","v":234,"vw":5.9925},{"c":5.995,"h":5.995,"l":5.99,"n":18,"o":5.995,"t":"2026-10-19T19:00:00Z","v":1114,"vw":5.992392},{"c":5.995,"h":5.995,"l":5.995,"n":8,"o":5.995,"t":"2026-10-19T19:15:00Z","v":122,"vw":5.995},{"c":5.99,"h":5.995,"l":5.99,"n":45,"o":5.99,"t":"2026-10-19T19:30:00Z","v":2058,"vw":5.99233},{"c":5.99,"h":5.995,"l":5.985,"n":181,"o":5.99,"t":"2026-10-19T19:45:00Z","v":11776,"vw":5.989726},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-19T20:00:00Z","v":2565,"vw":6},{"c":6.075,"h":6.075,"l":6.02,"n":3,"o":6.02,"t":"2026-10-20T13:30:00Z","v":799,"vw":6.050257},{"c":6.05,"h":6.14,"l":6.01,"n":93,"o":6.14,"t":"2026-10-20T13:45:00Z","v":6917,"vw":6.080415},{"c":6.04,"h":6.06,"l":6.02,"n":52,"o":6.06,"t":"2026-10-20T14:00:00Z","v":4489,"vw":6.042176},{"c":6.03,"h":6.04,"l":6.01,"n":91,"o":6.02,"t":"2026-10-20T14:15:00Z","v":7489,"vw":6.022969},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-20T14:30:00Z","v":310,"vw":6.04},{"c":6.05,"h":6.05,"l":6.04,"n":4,"o":6.04,"t":"2026-10-20T14:45:00Z","v":510,"vw":6.044},{"c":6.03,"h":6.05,"l":6.03,"n":17,"o":6.05,"t":"2026-10-20T15:00:00Z","v":2033,"vw":6.036643},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-20T15:15:00Z","v":274,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-20T15:30:00Z","v":412,"vw":6.03},{"c":6.04,"h":6.05,"l":6.04,"n":5,"o":6.05,"t":"2026-10-20T15:45:00Z","v":517,"vw":6.04604},{"c":6.035,"h":6.04,"l":6.035,"n":12,"o":6.04,"t":"2026-10-20T16:00:00Z","v":615,"vw":6.036667},{"c":6.05,"h":6.05,"l":6.04,"n":35,"o":6.04,"t":"2026-10-20T16:15:00Z","v":2411,"vw":6.042634},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-20T16:30:00Z","v":1000,"vw":6.06},{"c":6.07,"h":6.07,"l":6.06,"n":24,"o":6.06,"t":"2026-10-20T16:45:00Z","v":2027,"vw":6.064762},{"c":6.01,"h":6.07,"l":6.01,"n":154,"o":6.07,"t":"2026-10-20T17:00:00Z","v":26680,"vw":6.022532},{"c":6.01,"h":6.01,"l":6.005,"n":6,"o":6.005,"t":"2026-10-20T17:15:00Z","v":235,"vw":6.007252},{"c":6.005,"h":6.01,"l":6.005,"n":16,"o":6.01,"t":"2026-10-20T18:00:00Z","v":731,"vw":6.006667},{"c":6,"h":6,"l":6,"n":6,"o":6,"t":"2026-10-20T18:15:00Z","v":1505,"vw":6},{"c":6.005,"h":6.005,"l":6.005,"n":2,"o":6.005,"t":"2026-10-20T18:30:00Z","v":550,"vw":6.005},{"c":6.005,"h":6.005,"l":6,"n":5,"o":6,"t":"2026-10-20T19:00:00Z","v":507,"vw":6.001},{"c":6.02,"h":6.05,"l":6.01,"n":138,"o":6.01,"t":"2026-10-20T19:15:00Z","v":18813,"vw":6.023124},{"c":6.01,"h":6.02,"l":6.005,"n":208,"o":6.02,"t":"2026-10-20T19:30:00Z","v":29757,"vw":6.012311},{"c":6.005,"h":6.01,"l":6.005,"n":348,"o":6.01,"t":"2026-10-20T19:45:00Z","v":18268,"vw":6.009712},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-20T20:00:00Z","v":2272,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T13:15:00Z","v":200,"vw":6.02},{"c":6.0078,"h":6.0078,"l":6,"n":7,"o":6,"t":"2026-10-21T13:30:00Z","v":3740,"vw":6.001346},{"c":6.04,"h":6.085,"l":6.04,"n":16,"o":6.085,"t":"2026-10-21T13:45:00Z","v":1739,"vw":6.061552},{"c":6.04,"h":6.05,"l":6.03,"n":21,"o":6.05,"t":"2026-10-21T14:00:00Z","v":1911,"vw":6.035917},{"c":6.07,"h":6.07,"l":6.05,"n":68,"o":6.0524,"t":"2026-10-21T14:15:00Z","v":3504,"vw":6.058286},{"c":6.07,"h":6.0845,"l":6.07,"n":23,"o":6.075,"t":"2026-10-21T14:30:00Z","v":1870,"vw":6.07731},{"c":6.05,"h":6.07,"l":6.05,"n":32,"o":6.07,"t":"2026-10-21T14:45:00Z","v":3325,"vw":6.060423},{"c":6.04,"h":6.04,"l":6.04,"n":12,"o":6.04,"t":"2026-10-21T15:00:00Z","v":604,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-21T15:30:00Z","v":389,"vw":6.04},{"c":6.04,"h":6.04,"l":6.035,"n":20,"o":6.035,"t":"2026-10-21T15:45:00Z","v":1400,"vw":6.039364},{"c":6.04,"h":6.045,"l":6.04,"n":5,"o":6.04,"t":"2026-10-21T16:00:00Z","v":400,"vw":6.041743},{"c":6.045,"h":6.05,"l":6.04,"n":130,"o":6.04,"t":"2026-10-21T16:15:00Z","v":26315,"vw":6.04379},{"c":6.045,"h":6.05,"l":6.04,"n":84,"o":6.045,"t":"2026-10-21T16:30:00Z","v":7863,"vw":6.043899},{"c":6.03,"h":6.05,"l":6.03,"n":151,"o":6.045,"t":"2026-10-21T16:45:00Z","v":14169,"vw":6.039348},{"c":6.03,"h":6.03,"l":6.025,"n":30,"o":6.03,"t":"2026-10-21T17:00:00Z","v":2562,"vw":6.029653},{"c":6.03,"h":6.03,"l":6.025,"n":23,"o":6.025,"t":"2026-10-21T17:15:00Z","v":1482,"vw":6.027756},{"c":6.029,"h":6.03,"l":6.029,"n":11,"o":6.03,"t":"2026-10-21T17:30:00Z","v":791,"vw":6.029667},{"c":6.03,"h":6.03,"l":6.025,"n":32,"o":6.03,"t":"2026-10-21T17:45:00Z","v":1382,"vw":6.029507},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T18:00:00Z","v":100,"vw":6.03},{"c":6.03,"h":6.03,"l":6.025,"n":27,"o":6.03,"t":"2026-10-21T18:15:00Z","v":2331,"vw":6.026945},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-21T18:30:00Z","v":500,"vw":6.03},{"c":6.025,"h":6.03,"l":6.025,"n":18,"o":6.03,"t":"2026-10-21T18:45:00Z","v":1414,"vw":6.025417},{"c":6.025,"h":6.025,"l":6.025,"n":9,"o":6.025,"t":"2026-10-21T19:00:00Z","v":541,"vw":6.025},{"c":6.03,"h":6.03,"l":6.025,"n":26,"o":6.025,"t":"2026-10-21T19:15:00Z","v":916,"vw":6.029018},{"c":6.03,"h":6.03,"l":6.025,"n":49,"o":6.03,"t":"2026-10-21T19:30:00Z","v":2882,"vw":6.029569},{"c":6.025,"h":6.03,"l":6.025,"n":91,"o":6.03,"t":"2026-10-21T19:45:00Z","v":5054,"vw":6.029365},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T20:00:00Z","v":3363,"vw":6.02},{"c":6.14,"h":6.14,"l":6.03,"n":2,"o":6.03,"t":"2026-10-22T13:30:00Z","v":555,"vw":6.052396},{"c":6.04,"h":6.04,"l":6.04,"n":25,"o":6.04,"t":"2026-10-22T13:45:00Z","v":662,"vw":6.04},{"c":6.05,"h":6.05,"l":6.04,"n":13,"o":6.04,"t":"2026-10-22T14:00:00Z","v":509,"vw":6.046667},{"c":6.045,"h":6.05,"l":6.045,"n":2,"o":6.05,"t":"2026-10-22T14:15:00Z","v":277,"vw":6.048195},{"c":6.045,"h":6.05,"l":6.045,"n":4,"o":6.05,"t":"2026-10-22T14:30:00Z","v":330,"vw":6.048},{"c":6.04,"h":6.045,"l":6.04,"n":19,"o":6.045,"t":"2026-10-22T14:45:00Z","v":1891,"vw":6.040289},{"c":6.04,"h":6.05,"l":6.04,"n":47,"o":6.05,"t":"2026-10-22T15:00:00Z","v":12391,"vw":6.040936},{"c":6.04,"h":6.05,"l":6.04,"n":57,"o":6.04,"t":"2026-10-22T15:15:00Z","v":7788,"vw":6.040346},{"c":6.05,"h":6.05,"l":6.035,"n":68,"o":6.035,"t":"2026-10-22T15:30:00Z","v":4898,"vw":6.038373},{"c":6.04,"h":6.045,"l":6.04,"n":12,"o":6.045,"t":"2026-10-22T15:45:00Z","v":1083,"vw":6.040512},{"c":6.035,"h":6.035,"l":6.035,"n":5,"o":6.035,"t":"2026-10-22T16:00:00Z","v":220,"vw":6.035},{"c":6.04,"h":6.04,"l":6.025,"n":33,"o":6.03,"t":"2026-10-22T16:15:00Z","v":1426,"vw":6.030157},{"c":6.04,"h":6.04,"l":6.035,"n":39,"o":6.035,"t":"2026-10-22T16:45:00Z","v":1707,"vw":6.039521},{"c":6.03,"h":6.035,"l":6.03,"n":15,"o":6.035,"t":"2026-10-22T17:00:00Z","v":1464,"vw":6.030385},{"c":6.03,"h":6.03,"l":6.025,"n":35,"o":6.03,"t":"2026-10-22T17:15:00Z","v":2702,"vw":6.028435},{"c":6.03,"h":6.03,"l":6.03,"n":6,"o":6.03,"t":"2026-10-22T17:30:00Z","v":320,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":4,"o":6.03,"t":"2026-10-22T18:00:00Z","v":215,"vw":6.03},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-22T18:15:00Z","v":100,"vw":6.025},{"c":6.025,"h":6.03,"l":6.025,"n":6,"o":6.03,"t":"2026-10-22T18:30:00Z","v":276,"vw":6.0275},{"c":6.03,"h":6.03,"l":6.03,"n":18,"o":6.03,"t":"2026-10-22T18:45:00Z","v":558,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-22T19:00:00Z","v":104,"vw":6.03},{"c":6.025,"h":6.03,"l":6.025,"n":9,"o":6.03,"t":"2026-10-22T19:15:00Z","v":407,"vw":6.026667},{"c":6.03,"h":6.03,"l":6.025,"n":151,"o":6.025,"t":"2026-10-22T19:30:00Z","v":4205,"vw":6.029596},{"c":6.03,"h":6.05,"l":6.0225,"n":193,"o":6.025,"t":"2026-10-22T19:45:00Z","v":18265,"vw":6.03599},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-22T20:00:00Z","v":2942,"vw":6.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.85,"strike":9.305171954296496,"iv":2.503359785223056,"gamma":0.09105032847648137,"theta":-0.028635406760860696,"vega":0.006559752050375359,"rho":0.0012322515262669109,"breakevenPct":68.13198599828634},{"delta":0.45,"premium":0.85,"strike":7.673802666647959,"iv":2.0052675207833084,"gamma":0.11708348290951237,"theta":-0.02353684094996286,"vega":0.006711995458217392,"rho":0.0014691243132321453,"breakevenPct":41.12256070609204},{"delta":0.5,"premium":0.8243373400471478,"strike":6.794698720377182,"iv":1.6031301202661905,"gamma":0.15245976128770605,"theta":-0.019031859989868925,"vega":0.006747356651657195,"rho":0.0017253824881415453,"breakevenPct":26.142981132853144},{"delta":0.55,"premium":0.7549331198036711,"strike":6.239464958429369,"iv":1.204790886298067,"gamma":0.20225018104475584,"theta":-0.014305247592767599,"vega":0.006690704188118895,"rho":0.0020148368254185684,"breakevenPct":15.801292685977472},{"delta":0.6,"premium":0.7887337752622098,"strike":5.878602332833887,"iv":1.0207564879993083,"gamma":0.217602757196834,"theta":-0.011736612440673958,"vega":0.006427570052010844,"rho":0.0022264116543827526,"breakevenPct":10.386359405564496},{"delta":0.65,"premium":0.9008003993481647,"strike":5.665142096479686,"iv":0.9992413062696416,"gamma":0.20683921074473632,"theta":-0.01080449085644802,"vega":0.00600784943684786,"rho":0.00237892614232264,"breakevenPct":8.707657215692892},{"delta":0.7,"premium":1.0128670234341195,"strike":5.451681860125487,"iv":0.9777261245399749,"gamma":0.19607566429263867,"theta":-0.009872369272222084,"vega":0.005588128821684876,"rho":0.002531440630262528,"breakevenPct":7.028955025821292},{"delta":0.75,"premium":1.1249336475200744,"strike":5.238221623771286,"iv":0.956210942810308,"gamma":0.185312117840541,"theta":-0.008940247687996146,"vega":0.005168408206521891,"rho":0.0026839551182024158,"breakevenPct":5.3502528359496875},{"delta":0.8,"premium":1.2370002716060293,"strike":5.024761387417087,"iv":0.9346957610806413,"gamma":0.17454857138844332,"theta":-0.008008126103770209,"vega":0.004748687591358906,"rho":0.0028364696061423038,"breakevenPct":3.6715506460780825},{"delta":0.85,"premium":1.937399835430888,"strike":4.329366014213768,"iv":1.402705407469445,"gamma":0.10774040905160803,"theta":-0.009607181539352931,"vega":0.003935520890595008,"rho":0.0025251825231981185,"breakevenPct":3.7544014841830466},{"delta":0.9,"premium":2.941676760140979,"strike":3.333323239859021,"iv":2.174752448907672,"gamma":0.05034798788354845,"theta":-0.011186736630724016,"vega":0.002961821874772252,"rho":0.001973049910349702,"breakevenPct":3.8907284768211974}],"put":[{"delta":0.1,"premium":0.575,"strike":2.679873901681891,"iv":4.120700421262763,"gamma":0.02635028976666059,"theta":-0.02035436879755919,"vega":0.0029566784732113355,"rho":-0.0009359640262836184,"breakevenPct":65.15109434301506},{"delta":0.15,"premium":0.575,"strike":3.603393997168377,"iv":2.939425695513061,"gamma":0.04884473285703961,"theta":-0.019355117560573412,"vega":0.003929625953696101,"rho":-0.0011790041118718234,"breakevenPct":49.861026536947406},{"delta":0.2,"premium":0.5855561670447215,"strike":4.21112334089443,"iv":2.355351277060629,"gamma":0.07695621608998486,"theta":-0.017966970286607053,"vega":0.004592604605934745,"rho":-0.001429763684065359,"breakevenPct":39.9740534130843},{"delta":0.25,"premium":0.6051949746298498,"strike":4.603899492596998,"iv":2.0687323727970033,"gamma":0.10837160247305117,"theta":-0.01659551404294818,"vega":0.005047428487176634,"rho":-0.0016880934473140355,"breakevenPct":33.79628281511344},{"delta":0.3,"premium":0.6248337822149783,"strike":4.996675644299566,"iv":1.7821134685333777,"gamma":0.1397869888561175,"theta":-0.015224057799289304,"vega":0.005502252368418523,"rho":-0.0019464232105627119,"breakevenPct":27.61851221714258},{"delta":0.35,"premium":0.6444725898001068,"strike":5.389451796002135,"iv":1.495494564269752,"gamma":0.17120237523918383,"theta":-0.01385260155563043,"vega":0.005957076249660412,"rho":-0.0022047529738113882,"breakevenPct":21.440741619171718},{"delta":0.4,"premium":0.6641113973852352,"strike":5.782227947704704,"iv":1.2088756600061261,"gamma":0.20261776162225018,"theta":-0.012481145311971555,"vega":0.006411900130902301,"rho":-0.002463082737060065,"breakevenPct":15.262971021200851},{"delta":0.45,"premium":0.7162739364803521,"strike":6.0825478729607045,"iv":1.0302277274195326,"gamma":0.2227404222184017,"theta":-0.011388846348932601,"vega":0.006601001429070876,"rho":-0.002745783647500372,"breakevenPct":11.15440502515973},{"delta":0.5,"premium":0.8089084404221227,"strike":6.267816880844245,"iv":0.9859369908646997,"gamma":0.2288106115927148,"theta":-0.010643925842282237,"vega":0.0064594421744119754,"rho":-0.003058811588899884,"breakevenPct":9.620721185064193},{"delta":0.55,"premium":0.9015429443638934,"strike":6.453085888727786,"iv":0.9416462543098667,"gamma":0.23488080096702785,"theta":-0.009899005335631872,"vega":0.006317882919753074,"rho":-0.003371839530299396,"breakevenPct":8.087037344968651},{"delta":0.6,"premium":0.9941774483056638,"strike":6.638354896611328,"iv":0.8973555177550339,"gamma":0.24095099034134093,"theta":-0.00915408482898151,"vega":0.006176323665094174,"rho":-0.003684867471698908,"breakevenPct":6.5533535048731135},{"delta":0.65,"premium":1.0868119522474344,"strike":6.823623904494869,"iv":0.8530647812002009,"gamma":0.247021179715654,"theta":-0.008409164322331146,"vega":0.006034764410435273,"rho":-0.0039978954130984205,"breakevenPct":5.019669664777574},{"delta":0.7,"premium":1.2267894736842098,"strike":7.050526315789472,"iv":0.830155578947368,"gamma":0.2480202105263159,"theta":-0.007841473684210525,"vega":0.005879789473684211,"rho":-0.004348036501816676,"breakevenPct":3.580515859184382},{"delta":0.75,"premium":2.3750408620943313,"strike":8.175040862094331,"iv":1.2407712206299182,"gamma":0.15162721044520655,"theta":-0.010774809318463544,"vega":0.00543313981753594,"rho":-0.005489726618879065,"breakevenPct":3.973509933774838},{"delta":0.8,"premium":3.8138631370333838,"strike":9.646171723193035,"iv":1.5483069780496332,"gamma":0.10658473565667469,"theta":-0.011629234706853793,"vega":0.0047429412187653215,"rho":-0.006867054607158382,"breakevenPct":3.438599566893188}]},"raw":{"call":[{"delta":0.4,"premium":0.85,"strike":9.305171954296496,"iv":2.503359785223056,"gamma":0.09105032847648137,"theta":-0.028635406760860696,"vega":0.006559752050375359,"rho":0.0012322515262669109,"breakevenPct":68.13198599828634},{"delta":0.45,"premium":0.85,"strike":7.673802666647959,"iv":2.0052675207833084,"gamma":0.11708348290951237,"theta":-0.02353684094996286,"vega":0.006711995458217392,"rho":0.0014691243132321453,"breakevenPct":41.12256070609204},{"delta":0.5,"premium":0.8243373400471478,"strike":6.794698720377182,"iv":1.6031301202661905,"gamma":0.15245976128770605,"theta":-0.019031859989868925,"vega":0.006747356651657195,"rho":0.0017253824881415453,"breakevenPct":26.142981132853144},{"delta":0.55,"premium":0.7549331198036711,"strike":6.239464958429369,"iv":1.204790886298067,"gamma":0.20225018104475584,"theta":-0.014305247592767599,"vega":0.006690704188118895,"rho":0.0020148368254185684,"breakevenPct":15.801292685977472},{"delta":0.6,"premium":0.7887337752622098,"strike":5.878602332833887,"iv":1.0207564879993083,"gamma":0.217602757196834,"theta":-0.011736612440673958,"vega":0.006427570052010844,"rho":0.0022264116543827526,"breakevenPct":10.386359405564496},{"delta":0.65,"premium":0.9008003993481647,"strike":5.665142096479686,"iv":0.9992413062696416,"gamma":0.20683921074473632,"theta":-0.01080449085644802,"vega":0.00600784943684786,"rho":0.00237892614232264,"breakevenPct":8.707657215692892},{"delta":0.7,"premium":1.0128670234341195,"strike":5.451681860125487,"iv":0.9777261245399749,"gamma":0.19607566429263867,"theta":-0.009872369272222084,"vega":0.005588128821684876,"rho":0.002531440630262528,"breakevenPct":7.028955025821292},{"delta":0.75,"premium":1.1249336475200744,"strike":5.238221623771286,"iv":0.956210942810308,"gamma":0.185312117840541,"theta":-0.008940247687996146,"vega":0.005168408206521891,"rho":0.0026839551182024158,"breakevenPct":5.3502528359496875},{"delta":0.8,"premium":1.2370002716060293,"strike":5.024761387417087,"iv":0.9346957610806413,"gamma":0.17454857138844332,"theta":-0.008008126103770209,"vega":0.004748687591358906,"rho":0.0028364696061423038,"breakevenPct":3.6715506460780825},{"delta":0.85,"premium":1.937399835430888,"strike":4.329366014213768,"iv":1.402705407469445,"gamma":0.10774040905160803,"theta":-0.009607181539352931,"vega":0.003935520890595008,"rho":0.0025251825231981185,"breakevenPct":3.7544014841830466},{"delta":0.9,"premium":2.941676760140979,"strike":3.333323239859021,"iv":2.174752448907672,"gamma":0.05034798788354845,"theta":-0.011186736630724016,"vega":0.002961821874772252,"rho":0.001973049910349702,"breakevenPct":3.8907284768211974}],"put":[{"delta":0.1,"premium":0.575,"strike":2.679873901681891,"iv":4.120700421262763,"gamma":0.02635028976666059,"theta":-0.02035436879755919,"vega":0.0029566784732113355,"rho":-0.0009359640262836184,"breakevenPct":65.15109434301506},{"delta":0.15,"premium":0.575,"strike":3.603393997168377,"iv":2.939425695513061,"gamma":0.04884473285703961,"theta":-0.019355117560573412,"vega":0.003929625953696101,"rho":-0.0011790041118718234,"breakevenPct":49.861026536947406},{"delta":0.2,"premium":0.5855561670447215,"strike":4.21112334089443,"iv":2.355351277060629,"gamma":0.07695621608998486,"theta":-0.017966970286607053,"vega":0.004592604605934745,"rho":-0.001429763684065359,"breakevenPct":39.9740534130843},{"delta":0.25,"premium":0.6051949746298498,"strike":4.603899492596998,"iv":2.0687323727970033,"gamma":0.10837160247305117,"theta":-0.01659551404294818,"vega":0.005047428487176634,"rho":-0.0016880934473140355,"breakevenPct":33.79628281511344},{"delta":0.3,"premium":0.6248337822149783,"strike":4.996675644299566,"iv":1.7821134685333777,"gamma":0.1397869888561175,"theta":-0.015224057799289304,"vega":0.005502252368418523,"rho":-0.0019464232105627119,"breakevenPct":27.61851221714258},{"delta":0.35,"premium":0.6444725898001068,"strike":5.389451796002135,"iv":1.495494564269752,"gamma":0.17120237523918383,"theta":-0.01385260155563043,"vega":0.005957076249660412,"rho":-0.0022047529738113882,"breakevenPct":21.440741619171718},{"delta":0.4,"premium":0.6641113973852352,"strike":5.782227947704704,"iv":1.2088756600061261,"gamma":0.20261776162225018,"theta":-0.012481145311971555,"vega":0.006411900130902301,"rho":-0.002463082737060065,"breakevenPct":15.262971021200851},{"delta":0.45,"premium":0.7162739364803521,"strike":6.0825478729607045,"iv":1.0302277274195326,"gamma":0.2227404222184017,"theta":-0.011388846348932601,"vega":0.006601001429070876,"rho":-0.002745783647500372,"breakevenPct":11.15440502515973},{"delta":0.5,"premium":0.8089084404221227,"strike":6.267816880844245,"iv":0.9859369908646997,"gamma":0.2288106115927148,"theta":-0.010643925842282237,"vega":0.0064594421744119754,"rho":-0.003058811588899884,"breakevenPct":9.620721185064193},{"delta":0.55,"premium":0.9015429443638934,"strike":6.453085888727786,"iv":0.9416462543098667,"gamma":0.23488080096702785,"theta":-0.009899005335631872,"vega":0.006317882919753074,"rho":-0.003371839530299396,"breakevenPct":8.087037344968651},{"delta":0.6,"premium":0.9941774483056638,"strike":6.638354896611328,"iv":0.8973555177550339,"gamma":0.24095099034134093,"theta":-0.00915408482898151,"vega":0.006176323665094174,"rho":-0.003684867471698908,"breakevenPct":6.5533535048731135},{"delta":0.65,"premium":1.0868119522474344,"strike":6.823623904494869,"iv":0.8530647812002009,"gamma":0.247021179715654,"theta":-0.008409164322331146,"vega":0.006034764410435273,"rho":-0.0039978954130984205,"breakevenPct":5.019669664777574},{"delta":0.7,"premium":1.2267894736842098,"strike":7.050526315789472,"iv":0.830155578947368,"gamma":0.2480202105263159,"theta":-0.007841473684210525,"vega":0.005879789473684211,"rho":-0.004348036501816676,"breakevenPct":3.580515859184382},{"delta":0.75,"premium":2.3750408620943313,"strike":8.175040862094331,"iv":1.2407712206299182,"gamma":0.15162721044520655,"theta":-0.010774809318463544,"vega":0.00543313981753594,"rho":-0.005489726618879065,"breakevenPct":3.973509933774838},{"delta":0.8,"premium":3.8138631370333838,"strike":9.646171723193035,"iv":1.5483069780496332,"gamma":0.10658473565667469,"theta":-0.011629234706853793,"vega":0.0047429412187653215,"rho":-0.006867054607158382,"breakevenPct":3.438599566893188}]}},"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"}}