{"symbol":"TDOC","url":"https://intraalpha.com/companies/TDOC","capturedAt":"2026-10-16T22:42:22.183Z","state":"ready","quote":{"symbol":"TDOC","last_price":5.67,"prev_close":5.97,"regular_close":5.67,"change":-0.3,"change_pct":-5.0251,"regular_change":-0.3,"regular_change_pct":-5.0251,"extended_change":0,"extended_change_pct":0,"bid":5.69,"ask":5.72,"bid_size":200,"ask_size":2100,"volume":2937081,"vwap":5.765648,"open":6.02,"high":6.025,"low":5.64,"close":5.67,"trade_count":21700,"last_trade_at":"2026-10-16T22:30:00.002586812Z","last_quote_at":"2026-10-16T21:39:15.112242367Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"TDOC","fetched_at":"2026-10-16T22:42:21.659520+00:00","name":"Teladoc Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Teladoc Health, Inc. provides business-to-business virtual health care services in the United States and internationally. The company is headquartered in Purchase, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1084654000,"ebitda":64563000,"pe_ratio":null,"peg_ratio":-1.01,"book_value":7.21,"dividend_per_share":null,"dividend_yield":null,"eps":-0.99,"revenue_ttm":2489480000,"gross_profit_ttm":1716890000,"profit_margin":-0.0713,"operating_margin_ttm":-0.0568,"return_on_assets_ttm":-0.0322,"return_on_equity_ttm":-0.13,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.04,"analyst_target_price":7.59,"analyst_number":1,"beta":2.144,"fifty_two_week_high":9.89,"fifty_two_week_low":4.4,"fifty_day_ma":6.25,"two_hundred_day_ma":6.5,"shares_outstanding":181684000,"forward_pe":303.03,"price_to_sales":0.436,"price_to_book":0.881,"ev_to_revenue":0.569,"ev_to_ebitda":6.57},"optionObservedAt":"2026-10-16T19:59:42.587Z","bars":[{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-10-09T08:35:00Z","v":251,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-09T09:05:00Z","v":200,"vw":5.54},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-09T09:50:00Z","v":369,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-09T12:00:00Z","v":100,"vw":5.52},{"c":5.5201,"h":5.5201,"l":5.5201,"n":1,"o":5.5201,"t":"2026-10-09T13:15:00Z","v":10000,"vw":5.5201},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-10-09T13:20:00Z","v":118,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":15,"o":5.52,"t":"2026-10-09T13:25:00Z","v":966,"vw":5.52},{"c":5.495,"h":5.57,"l":5.495,"n":394,"o":5.52,"t":"2026-10-09T13:30:00Z","v":78756,"vw":5.526513},{"c":5.52,"h":5.52,"l":5.485,"n":286,"o":5.49,"t":"2026-10-09T13:35:00Z","v":27437,"vw":5.500352},{"c":5.58,"h":5.58,"l":5.515,"n":235,"o":5.515,"t":"2026-10-09T13:40:00Z","v":23223,"vw":5.555891},{"c":5.58,"h":5.6,"l":5.56,"n":262,"o":5.575,"t":"2026-10-09T13:45:00Z","v":28857,"vw":5.578715},{"c":5.61,"h":5.61,"l":5.58,"n":181,"o":5.58,"t":"2026-10-09T13:50:00Z","v":28099,"vw":5.59249},{"c":5.585,"h":5.61,"l":5.57,"n":228,"o":5.605,"t":"2026-10-09T13:55:00Z","v":15288,"vw":5.591523},{"c":5.595,"h":5.615,"l":5.585,"n":222,"o":5.585,"t":"2026-10-09T14:00:00Z","v":28843,"vw":5.600556},{"c":5.625,"h":5.63,"l":5.595,"n":169,"o":5.595,"t":"2026-10-09T14:05:00Z","v":13033,"vw":5.608986},{"c":5.59,"h":5.625,"l":5.585,"n":184,"o":5.625,"t":"2026-10-09T14:10:00Z","v":13419,"vw":5.598553},{"c":5.6,"h":5.6,"l":5.5806,"n":122,"o":5.585,"t":"2026-10-09T14:15:00Z","v":16001,"vw":5.589657},{"c":5.585,"h":5.6,"l":5.585,"n":171,"o":5.59,"t":"2026-10-09T14:20:00Z","v":23099,"vw":5.590972},{"c":5.605,"h":5.61,"l":5.58,"n":138,"o":5.58,"t":"2026-10-09T14:25:00Z","v":18189,"vw":5.600599},{"c":5.595,"h":5.6051,"l":5.59,"n":100,"o":5.6051,"t":"2026-10-09T14:30:00Z","v":9314,"vw":5.597948},{"c":5.605,"h":5.61,"l":5.595,"n":132,"o":5.595,"t":"2026-10-09T14:35:00Z","v":11778,"vw":5.600038},{"c":5.605,"h":5.61,"l":5.595,"n":171,"o":5.605,"t":"2026-10-09T14:40:00Z","v":16416,"vw":5.602392},{"c":5.6,"h":5.605,"l":5.59,"n":145,"o":5.605,"t":"2026-10-09T14:45:00Z","v":15280,"vw":5.598943},{"c":5.585,"h":5.6,"l":5.57,"n":403,"o":5.595,"t":"2026-10-09T14:50:00Z","v":111963,"vw":5.581666},{"c":5.6,"h":5.61,"l":5.585,"n":184,"o":5.585,"t":"2026-10-09T14:55:00Z","v":20025,"vw":5.598507},{"c":5.605,"h":5.605,"l":5.595,"n":96,"o":5.6,"t":"2026-10-09T15:00:00Z","v":7444,"vw":5.6},{"c":5.59,"h":5.605,"l":5.59,"n":122,"o":5.605,"t":"2026-10-09T15:05:00Z","v":12363,"vw":5.598011},{"c":5.61,"h":5.61,"l":5.59,"n":242,"o":5.595,"t":"2026-10-09T15:10:00Z","v":89359,"vw":5.595701},{"c":5.62,"h":5.62,"l":5.605,"n":192,"o":5.61,"t":"2026-10-09T15:15:00Z","v":41781,"vw":5.61253},{"c":5.615,"h":5.62,"l":5.61,"n":140,"o":5.62,"t":"2026-10-09T15:20:00Z","v":15535,"vw":5.61823},{"c":5.6099,"h":5.62,"l":5.6,"n":208,"o":5.62,"t":"2026-10-09T15:25:00Z","v":41336,"vw":5.608013},{"c":5.615,"h":5.62,"l":5.605,"n":104,"o":5.605,"t":"2026-10-09T15:30:00Z","v":11152,"vw":5.612524},{"c":5.63,"h":5.635,"l":5.615,"n":257,"o":5.615,"t":"2026-10-09T15:35:00Z","v":96264,"vw":5.626506},{"c":5.605,"h":5.63,"l":5.605,"n":202,"o":5.63,"t":"2026-10-09T15:40:00Z","v":34259,"vw":5.611194},{"c":5.615,"h":5.615,"l":5.6,"n":148,"o":5.6,"t":"2026-10-09T15:45:00Z","v":20801,"vw":5.611194},{"c":5.64,"h":5.64,"l":5.615,"n":180,"o":5.615,"t":"2026-10-09T15:50:00Z","v":43421,"vw":5.631191},{"c":5.63,"h":5.64,"l":5.63,"n":115,"o":5.635,"t":"2026-10-09T15:55:00Z","v":10400,"vw":5.637242},{"c":5.64,"h":5.64,"l":5.62,"n":204,"o":5.64,"t":"2026-10-09T16:00:00Z","v":91613,"vw":5.63569},{"c":5.665,"h":5.67,"l":5.635,"n":254,"o":5.635,"t":"2026-10-09T16:05:00Z","v":51324,"vw":5.655744},{"c":5.665,"h":5.69,"l":5.655,"n":549,"o":5.67,"t":"2026-10-09T16:10:00Z","v":145516,"vw":5.670837},{"c":5.665,"h":5.67,"l":5.66,"n":124,"o":5.665,"t":"2026-10-09T16:15:00Z","v":9319,"vw":5.66515},{"c":5.66,"h":5.67,"l":5.655,"n":445,"o":5.67,"t":"2026-10-09T16:20:00Z","v":65899,"vw":5.661058},{"c":5.665,"h":5.67,"l":5.655,"n":164,"o":5.655,"t":"2026-10-09T16:25:00Z","v":17385,"vw":5.663134},{"c":5.68,"h":5.68,"l":5.665,"n":172,"o":5.668,"t":"2026-10-09T16:30:00Z","v":15898,"vw":5.674489},{"c":5.64,"h":5.68,"l":5.64,"n":335,"o":5.6738,"t":"2026-10-09T16:35:00Z","v":100223,"vw":5.662257},{"c":5.665,"h":5.67,"l":5.645,"n":221,"o":5.645,"t":"2026-10-09T16:40:00Z","v":46166,"vw":5.656129},{"c":5.685,"h":5.69,"l":5.665,"n":276,"o":5.67,"t":"2026-10-09T16:45:00Z","v":61582,"vw":5.682514},{"c":5.69,"h":5.7,"l":5.6813,"n":299,"o":5.69,"t":"2026-10-09T16:50:00Z","v":50773,"vw":5.690769},{"c":5.685,"h":5.69,"l":5.68,"n":114,"o":5.69,"t":"2026-10-09T16:55:00Z","v":11638,"vw":5.687163},{"c":5.685,"h":5.69,"l":5.68,"n":131,"o":5.68,"t":"2026-10-09T17:00:00Z","v":15206,"vw":5.687869},{"c":5.695,"h":5.7,"l":5.69,"n":215,"o":5.69,"t":"2026-10-09T17:05:00Z","v":31039,"vw":5.693244},{"c":5.695,"h":5.7,"l":5.685,"n":262,"o":5.695,"t":"2026-10-09T17:10:00Z","v":63488,"vw":5.69112},{"c":5.715,"h":5.715,"l":5.695,"n":152,"o":5.695,"t":"2026-10-09T17:15:00Z","v":20264,"vw":5.701041},{"c":5.715,"h":5.72,"l":5.71,"n":124,"o":5.72,"t":"2026-10-09T17:20:00Z","v":37593,"vw":5.713074},{"c":5.715,"h":5.73,"l":5.71,"n":309,"o":5.72,"t":"2026-10-09T17:25:00Z","v":64472,"vw":5.720748},{"c":5.7113,"h":5.725,"l":5.7,"n":290,"o":5.715,"t":"2026-10-09T17:30:00Z","v":63622,"vw":5.710511},{"c":5.735,"h":5.74,"l":5.72,"n":267,"o":5.72,"t":"2026-10-09T17:35:00Z","v":36294,"vw":5.731242},{"c":5.735,"h":5.74,"l":5.73,"n":181,"o":5.735,"t":"2026-10-09T17:40:00Z","v":42595,"vw":5.734197},{"c":5.725,"h":5.74,"l":5.72,"n":340,"o":5.735,"t":"2026-10-09T17:45:00Z","v":74565,"vw":5.731618},{"c":5.73,"h":5.74,"l":5.725,"n":106,"o":5.725,"t":"2026-10-09T17:50:00Z","v":11919,"vw":5.729619},{"c":5.74,"h":5.75,"l":5.73,"n":288,"o":5.74,"t":"2026-10-09T17:55:00Z","v":95439,"vw":5.739912},{"c":5.73,"h":5.745,"l":5.73,"n":188,"o":5.735,"t":"2026-10-09T18:00:00Z","v":21132,"vw":5.738812},{"c":5.73,"h":5.73,"l":5.72,"n":134,"o":5.73,"t":"2026-10-09T18:05:00Z","v":26183,"vw":5.727845},{"c":5.7401,"h":5.75,"l":5.7293,"n":209,"o":5.7299,"t":"2026-10-09T18:10:00Z","v":27938,"vw":5.741032},{"c":5.74,"h":5.75,"l":5.74,"n":123,"o":5.745,"t":"2026-10-09T18:15:00Z","v":29113,"vw":5.748686},{"c":5.745,"h":5.75,"l":5.74,"n":135,"o":5.745,"t":"2026-10-09T18:20:00Z","v":15725,"vw":5.747066},{"c":5.745,"h":5.755,"l":5.74,"n":265,"o":5.75,"t":"2026-10-09T18:25:00Z","v":31793,"vw":5.748889},{"c":5.75,"h":5.755,"l":5.7342,"n":286,"o":5.75,"t":"2026-10-09T18:30:00Z","v":51533,"vw":5.743323},{"c":5.75,"h":5.76,"l":5.75,"n":195,"o":5.75,"t":"2026-10-09T18:35:00Z","v":63001,"vw":5.751834},{"c":5.755,"h":5.76,"l":5.75,"n":167,"o":5.755,"t":"2026-10-09T18:40:00Z","v":26757,"vw":5.757528},{"c":5.775,"h":5.775,"l":5.75,"n":402,"o":5.755,"t":"2026-10-09T18:45:00Z","v":69268,"vw":5.763018},{"c":5.7788,"h":5.79,"l":5.7701,"n":166,"o":5.775,"t":"2026-10-09T18:50:00Z","v":38303,"vw":5.782475},{"c":5.775,"h":5.78,"l":5.77,"n":121,"o":5.78,"t":"2026-10-09T18:55:00Z","v":17403,"vw":5.778183},{"c":5.775,"h":5.78,"l":5.755,"n":322,"o":5.775,"t":"2026-10-09T19:00:00Z","v":41454,"vw":5.768011},{"c":5.775,"h":5.78,"l":5.775,"n":119,"o":5.775,"t":"2026-10-09T19:05:00Z","v":12885,"vw":5.777745},{"c":5.765,"h":5.78,"l":5.765,"n":291,"o":5.7701,"t":"2026-10-09T19:10:00Z","v":35388,"vw":5.774922},{"c":5.775,"h":5.775,"l":5.765,"n":218,"o":5.7699,"t":"2026-10-09T19:15:00Z","v":32399,"vw":5.770162},{"c":5.77,"h":5.78,"l":5.765,"n":341,"o":5.775,"t":"2026-10-09T19:20:00Z","v":82474,"vw":5.771699},{"c":5.775,"h":5.785,"l":5.77,"n":272,"o":5.775,"t":"2026-10-09T19:25:00Z","v":27441,"vw":5.77833},{"c":5.775,"h":5.78,"l":5.765,"n":290,"o":5.77,"t":"2026-10-09T19:30:00Z","v":35621,"vw":5.774204},{"c":5.775,"h":5.78,"l":5.77,"n":284,"o":5.775,"t":"2026-10-09T19:35:00Z","v":30626,"vw":5.776473},{"c":5.775,"h":5.79,"l":5.77,"n":549,"o":5.775,"t":"2026-10-09T19:40:00Z","v":69560,"vw":5.780103},{"c":5.78,"h":5.79,"l":5.775,"n":429,"o":5.775,"t":"2026-10-09T19:45:00Z","v":46120,"vw":5.783803},{"c":5.795,"h":5.795,"l":5.77,"n":944,"o":5.785,"t":"2026-10-09T19:50:00Z","v":182332,"vw":5.78456},{"c":5.77,"h":5.8,"l":5.76,"n":2427,"o":5.795,"t":"2026-10-09T19:55:00Z","v":453116,"vw":5.783134},{"c":5.77,"h":5.77,"l":5.77,"n":29,"o":5.77,"t":"2026-10-09T20:00:00Z","v":543451,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-09T20:05:00Z","v":500,"vw":5.78},{"c":5.78,"h":5.8,"l":5.78,"n":3,"o":5.8,"t":"2026-10-09T20:15:00Z","v":1705,"vw":5.797647},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-09T20:25:00Z","v":1000,"vw":5.8},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-09T20:45:00Z","v":201,"vw":5.78},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-09T20:55:00Z","v":100,"vw":5.8},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-09T21:25:00Z","v":100,"vw":5.77},{"c":5.81,"h":5.81,"l":5.77,"n":4,"o":5.77,"t":"2026-10-09T22:10:00Z","v":5000,"vw":5.805997},{"c":5.8175,"h":5.8175,"l":5.8175,"n":1,"o":5.8175,"t":"2026-10-09T22:30:00Z","v":100,"vw":5.8175},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-09T23:30:00Z","v":100,"vw":5.79},{"c":5.82,"h":5.82,"l":5.82,"n":10,"o":5.82,"t":"2026-10-09T23:50:00Z","v":554,"vw":5.82},{"c":5.825,"h":5.825,"l":5.825,"n":8,"o":5.825,"t":"2026-10-09T23:55:00Z","v":373,"vw":5.825},{"c":5.7,"h":5.7,"l":5.7,"n":9,"o":5.7,"t":"2026-10-12T08:00:00Z","v":170,"vw":5.7},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-12T10:40:00Z","v":870,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-12T11:00:00Z","v":100,"vw":5.77},{"c":5.7953,"h":5.7953,"l":5.7953,"n":2,"o":5.7953,"t":"2026-10-12T11:20:00Z","v":175,"vw":5.7953},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-12T13:05:00Z","v":183,"vw":5.8},{"c":5.8,"h":5.81,"l":5.8,"n":21,"o":5.8,"t":"2026-10-12T13:25:00Z","v":1006,"vw":5.804981},{"c":5.795,"h":5.83,"l":5.73,"n":443,"o":5.82,"t":"2026-10-12T13:30:00Z","v":101151,"vw":5.798938},{"c":5.8,"h":5.825,"l":5.78,"n":421,"o":5.79,"t":"2026-10-12T13:35:00Z","v":52372,"vw":5.796716},{"c":5.79,"h":5.82,"l":5.78,"n":250,"o":5.8,"t":"2026-10-12T13:40:00Z","v":31800,"vw":5.798933},{"c":5.755,"h":5.8,"l":5.755,"n":151,"o":5.8,"t":"2026-10-12T13:45:00Z","v":19722,"vw":5.779654},{"c":5.785,"h":5.79,"l":5.7511,"n":203,"o":5.755,"t":"2026-10-12T13:50:00Z","v":23675,"vw":5.760432},{"c":5.79,"h":5.79,"l":5.77,"n":161,"o":5.785,"t":"2026-10-12T13:55:00Z","v":40532,"vw":5.779321},{"c":5.765,"h":5.785,"l":5.765,"n":123,"o":5.785,"t":"2026-10-12T14:00:00Z","v":10993,"vw":5.775028},{"c":5.785,"h":5.79,"l":5.75,"n":155,"o":5.765,"t":"2026-10-12T14:05:00Z","v":14594,"vw":5.764795},{"c":5.801,"h":5.805,"l":5.785,"n":118,"o":5.79,"t":"2026-10-12T14:10:00Z","v":8187,"vw":5.794884},{"c":5.8,"h":5.805,"l":5.8,"n":80,"o":5.805,"t":"2026-10-12T14:15:00Z","v":4466,"vw":5.803594},{"c":5.785,"h":5.81,"l":5.785,"n":259,"o":5.8009,"t":"2026-10-12T14:20:00Z","v":31280,"vw":5.800655},{"c":5.785,"h":5.785,"l":5.77,"n":148,"o":5.78,"t":"2026-10-12T14:25:00Z","v":13859,"vw":5.779365},{"c":5.775,"h":5.795,"l":5.775,"n":222,"o":5.78,"t":"2026-10-12T14:30:00Z","v":16926,"vw":5.782941},{"c":5.785,"h":5.79,"l":5.78,"n":133,"o":5.78,"t":"2026-10-12T14:35:00Z","v":34568,"vw":5.785939},{"c":5.775,"h":5.79,"l":5.77,"n":160,"o":5.785,"t":"2026-10-12T14:40:00Z","v":12365,"vw":5.782059},{"c":5.765,"h":5.785,"l":5.755,"n":294,"o":5.78,"t":"2026-10-12T14:45:00Z","v":49993,"vw":5.769339},{"c":5.765,"h":5.77,"l":5.76,"n":130,"o":5.765,"t":"2026-10-12T14:50:00Z","v":10794,"vw":5.764541},{"c":5.765,"h":5.775,"l":5.76,"n":181,"o":5.765,"t":"2026-10-12T14:55:00Z","v":15681,"vw":5.76833},{"c":5.775,"h":5.775,"l":5.76,"n":147,"o":5.765,"t":"2026-10-12T15:00:00Z","v":9779,"vw":5.768166},{"c":5.775,"h":5.775,"l":5.775,"n":82,"o":5.775,"t":"2026-10-12T15:05:00Z","v":3384,"vw":5.775},{"c":5.775,"h":5.78,"l":5.775,"n":85,"o":5.78,"t":"2026-10-12T15:10:00Z","v":3921,"vw":5.776423},{"c":5.745,"h":5.779,"l":5.745,"n":220,"o":5.775,"t":"2026-10-12T15:15:00Z","v":17976,"vw":5.765536},{"c":5.745,"h":5.75,"l":5.74,"n":122,"o":5.745,"t":"2026-10-12T15:20:00Z","v":6644,"vw":5.745086},{"c":5.75,"h":5.765,"l":5.74,"n":282,"o":5.745,"t":"2026-10-12T15:25:00Z","v":48650,"vw":5.752687},{"c":5.765,"h":5.765,"l":5.75,"n":296,"o":5.755,"t":"2026-10-12T15:30:00Z","v":19769,"vw":5.757706},{"c":5.765,"h":5.765,"l":5.7601,"n":102,"o":5.7601,"t":"2026-10-12T15:35:00Z","v":7043,"vw":5.763182},{"c":5.785,"h":5.785,"l":5.765,"n":213,"o":5.765,"t":"2026-10-12T15:40:00Z","v":22139,"vw":5.776566},{"c":5.794,"h":5.795,"l":5.775,"n":196,"o":5.785,"t":"2026-10-12T15:45:00Z","v":15130,"vw":5.782216},{"c":5.7934,"h":5.795,"l":5.79,"n":54,"o":5.795,"t":"2026-10-12T15:50:00Z","v":14663,"vw":5.793321},{"c":5.795,"h":5.7993,"l":5.79,"n":91,"o":5.79,"t":"2026-10-12T15:55:00Z","v":6120,"vw":5.795845},{"c":5.79,"h":5.795,"l":5.785,"n":135,"o":5.795,"t":"2026-10-12T16:00:00Z","v":8276,"vw":5.78889},{"c":5.785,"h":5.81,"l":5.785,"n":360,"o":5.79,"t":"2026-10-12T16:05:00Z","v":53996,"vw":5.799853},{"c":5.775,"h":5.785,"l":5.77,"n":110,"o":5.785,"t":"2026-10-12T16:10:00Z","v":11438,"vw":5.776969},{"c":5.765,"h":5.775,"l":5.765,"n":131,"o":5.775,"t":"2026-10-12T16:15:00Z","v":8614,"vw":5.770686},{"c":5.765,"h":5.77,"l":5.765,"n":100,"o":5.765,"t":"2026-10-12T16:20:00Z","v":4736,"vw":5.765384},{"c":5.7601,"h":5.77,"l":5.76,"n":75,"o":5.765,"t":"2026-10-12T16:25:00Z","v":3537,"vw":5.763538},{"c":5.7502,"h":5.76,"l":5.745,"n":217,"o":5.76,"t":"2026-10-12T16:30:00Z","v":25667,"vw":5.752298},{"c":5.755,"h":5.76,"l":5.75,"n":146,"o":5.755,"t":"2026-10-12T16:35:00Z","v":10087,"vw":5.753967},{"c":5.764,"h":5.77,"l":5.755,"n":228,"o":5.755,"t":"2026-10-12T16:40:00Z","v":33712,"vw":5.761152},{"c":5.765,"h":5.77,"l":5.76,"n":199,"o":5.76,"t":"2026-10-12T16:45:00Z","v":35271,"vw":5.764406},{"c":5.765,"h":5.765,"l":5.76,"n":141,"o":5.765,"t":"2026-10-12T16:50:00Z","v":15241,"vw":5.76421},{"c":5.765,"h":5.77,"l":5.76,"n":163,"o":5.765,"t":"2026-10-12T16:55:00Z","v":16131,"vw":5.76468},{"c":5.755,"h":5.765,"l":5.75,"n":375,"o":5.765,"t":"2026-10-12T17:00:00Z","v":34893,"vw":5.755227},{"c":5.755,"h":5.76,"l":5.755,"n":112,"o":5.755,"t":"2026-10-12T17:05:00Z","v":7087,"vw":5.75681},{"c":5.76,"h":5.76,"l":5.755,"n":107,"o":5.755,"t":"2026-10-12T17:10:00Z","v":7533,"vw":5.756374},{"c":5.755,"h":5.76,"l":5.75,"n":122,"o":5.755,"t":"2026-10-12T17:15:00Z","v":12686,"vw":5.756836},{"c":5.765,"h":5.765,"l":5.755,"n":323,"o":5.755,"t":"2026-10-12T17:20:00Z","v":42415,"vw":5.760144},{"c":5.765,"h":5.765,"l":5.765,"n":85,"o":5.765,"t":"2026-10-12T17:25:00Z","v":4065,"vw":5.765},{"c":5.755,"h":5.765,"l":5.755,"n":136,"o":5.765,"t":"2026-10-12T17:30:00Z","v":10061,"vw":5.759311},{"c":5.765,"h":5.765,"l":5.755,"n":136,"o":5.755,"t":"2026-10-12T17:35:00Z","v":18339,"vw":5.759583},{"c":5.765,"h":5.765,"l":5.76,"n":94,"o":5.765,"t":"2026-10-12T17:40:00Z","v":9120,"vw":5.764427},{"c":5.765,"h":5.765,"l":5.76,"n":80,"o":5.765,"t":"2026-10-12T17:45:00Z","v":4653,"vw":5.764593},{"c":5.775,"h":5.775,"l":5.765,"n":212,"o":5.765,"t":"2026-10-12T17:50:00Z","v":18564,"vw":5.770374},{"c":5.765,"h":5.78,"l":5.765,"n":180,"o":5.775,"t":"2026-10-12T17:55:00Z","v":19333,"vw":5.773052},{"c":5.775,"h":5.775,"l":5.765,"n":113,"o":5.77,"t":"2026-10-12T18:00:00Z","v":13323,"vw":5.772508},{"c":5.7748,"h":5.775,"l":5.77,"n":54,"o":5.775,"t":"2026-10-12T18:05:00Z","v":4550,"vw":5.77308},{"c":5.78,"h":5.78,"l":5.775,"n":83,"o":5.775,"t":"2026-10-12T18:10:00Z","v":3882,"vw":5.776185},{"c":5.785,"h":5.785,"l":5.775,"n":263,"o":5.775,"t":"2026-10-12T18:15:00Z","v":29936,"vw":5.78015},{"c":5.785,"h":5.79,"l":5.785,"n":78,"o":5.785,"t":"2026-10-12T18:20:00Z","v":5309,"vw":5.785299},{"c":5.785,"h":5.79,"l":5.78,"n":85,"o":5.785,"t":"2026-10-12T18:25:00Z","v":8687,"vw":5.786938},{"c":5.795,"h":5.795,"l":5.785,"n":156,"o":5.785,"t":"2026-10-12T18:30:00Z","v":15464,"vw":5.789964},{"c":5.785,"h":5.805,"l":5.785,"n":220,"o":5.795,"t":"2026-10-12T18:35:00Z","v":36279,"vw":5.795003},{"c":5.785,"h":5.79,"l":5.78,"n":99,"o":5.78,"t":"2026-10-12T18:40:00Z","v":10334,"vw":5.784809},{"c":5.785,"h":5.79,"l":5.78,"n":134,"o":5.785,"t":"2026-10-12T18:45:00Z","v":12830,"vw":5.788192},{"c":5.785,"h":5.785,"l":5.7739,"n":239,"o":5.785,"t":"2026-10-12T18:50:00Z","v":28073,"vw":5.779913},{"c":5.785,"h":5.785,"l":5.78,"n":84,"o":5.785,"t":"2026-10-12T18:55:00Z","v":5116,"vw":5.782512},{"c":5.795,"h":5.7974,"l":5.785,"n":172,"o":5.785,"t":"2026-10-12T19:00:00Z","v":10700,"vw":5.79174},{"c":5.835,"h":5.84,"l":5.7901,"n":726,"o":5.7901,"t":"2026-10-12T19:05:00Z","v":203709,"vw":5.814828},{"c":5.885,"h":5.89,"l":5.8301,"n":530,"o":5.835,"t":"2026-10-12T19:10:00Z","v":137092,"vw":5.86215},{"c":5.9712,"h":5.98,"l":5.885,"n":1153,"o":5.885,"t":"2026-10-12T19:15:00Z","v":298522,"vw":5.924793},{"c":5.955,"h":5.975,"l":5.95,"n":444,"o":5.975,"t":"2026-10-12T19:20:00Z","v":96302,"vw":5.958829},{"c":5.945,"h":5.97,"l":5.935,"n":561,"o":5.955,"t":"2026-10-12T19:25:00Z","v":120969,"vw":5.951314},{"c":5.955,"h":5.96,"l":5.94,"n":363,"o":5.945,"t":"2026-10-12T19:30:00Z","v":39323,"vw":5.947304},{"c":5.975,"h":5.975,"l":5.955,"n":464,"o":5.955,"t":"2026-10-12T19:35:00Z","v":51812,"vw":5.968353},{"c":5.9401,"h":5.975,"l":5.94,"n":604,"o":5.975,"t":"2026-10-12T19:40:00Z","v":53820,"vw":5.956213},{"c":5.94,"h":5.955,"l":5.93,"n":548,"o":5.94,"t":"2026-10-12T19:45:00Z","v":60033,"vw":5.941176},{"c":5.935,"h":5.95,"l":5.935,"n":519,"o":5.945,"t":"2026-10-12T19:50:00Z","v":55645,"vw":5.942415},{"c":5.92,"h":5.945,"l":5.905,"n":2618,"o":5.94,"t":"2026-10-12T19:55:00Z","v":407407,"vw":5.92217},{"c":5.92,"h":5.92,"l":5.92,"n":25,"o":5.92,"t":"2026-10-12T20:00:00Z","v":447886,"vw":5.92},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-12T20:10:00Z","v":911,"vw":5.9},{"c":5.91,"h":5.91,"l":5.91,"n":7,"o":5.91,"t":"2026-10-12T20:40:00Z","v":1000,"vw":5.91},{"c":5.84,"h":5.84,"l":5.84,"n":26,"o":5.84,"t":"2026-10-12T21:00:00Z","v":275,"vw":5.84},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-12T22:05:00Z","v":150,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":20,"o":5.92,"t":"2026-10-12T22:30:00Z","v":1019,"vw":5.92},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-12T23:10:00Z","v":500,"vw":5.95},{"c":5.92,"h":5.92,"l":5.92,"n":6,"o":5.92,"t":"2026-10-13T11:30:00Z","v":723,"vw":5.92},{"c":5.9489,"h":5.9489,"l":5.9489,"n":2,"o":5.9489,"t":"2026-10-13T11:40:00Z","v":993,"vw":5.9489},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-13T11:55:00Z","v":120,"vw":5.93},{"c":5.95,"h":5.95,"l":5.95,"n":11,"o":5.95,"t":"2026-10-13T13:05:00Z","v":500,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-13T13:10:00Z","v":1000,"vw":5.95},{"c":5.865,"h":5.865,"l":5.865,"n":135,"o":5.865,"t":"2026-10-13T13:20:00Z","v":739,"vw":5.865},{"c":5.96,"h":6,"l":5.92,"n":626,"o":5.93,"t":"2026-10-13T13:30:00Z","v":136163,"vw":5.955738},{"c":6.065,"h":6.1116,"l":5.96,"n":543,"o":5.96,"t":"2026-10-13T13:35:00Z","v":112202,"vw":6.063776},{"c":6.025,"h":6.06,"l":6.02,"n":350,"o":6.06,"t":"2026-10-13T13:40:00Z","v":74703,"vw":6.037361},{"c":5.96,"h":6.025,"l":5.96,"n":280,"o":6.025,"t":"2026-10-13T13:45:00Z","v":46898,"vw":5.991338},{"c":5.935,"h":5.96,"l":5.91,"n":296,"o":5.96,"t":"2026-10-13T13:50:00Z","v":65318,"vw":5.92797},{"c":5.92,"h":5.945,"l":5.905,"n":299,"o":5.94,"t":"2026-10-13T13:55:00Z","v":81052,"vw":5.921109},{"c":5.91,"h":5.925,"l":5.88,"n":493,"o":5.91,"t":"2026-10-13T14:00:00Z","v":93021,"vw":5.896875},{"c":5.905,"h":5.92,"l":5.895,"n":252,"o":5.915,"t":"2026-10-13T14:05:00Z","v":13339,"vw":5.906872},{"c":5.905,"h":5.91,"l":5.905,"n":91,"o":5.905,"t":"2026-10-13T14:10:00Z","v":7709,"vw":5.906178},{"c":5.94,"h":5.94,"l":5.91,"n":223,"o":5.91,"t":"2026-10-13T14:15:00Z","v":15644,"vw":5.925265},{"c":5.93,"h":5.94,"l":5.925,"n":132,"o":5.935,"t":"2026-10-13T14:20:00Z","v":13085,"vw":5.931041},{"c":5.92,"h":5.925,"l":5.92,"n":122,"o":5.925,"t":"2026-10-13T14:25:00Z","v":3900,"vw":5.924167},{"c":5.905,"h":5.925,"l":5.905,"n":158,"o":5.925,"t":"2026-10-13T14:30:00Z","v":20512,"vw":5.917772},{"c":5.9149,"h":5.92,"l":5.9012,"n":156,"o":5.91,"t":"2026-10-13T14:35:00Z","v":20436,"vw":5.906428},{"c":5.925,"h":5.94,"l":5.92,"n":150,"o":5.92,"t":"2026-10-13T14:40:00Z","v":9650,"vw":5.9355},{"c":5.935,"h":5.9401,"l":5.925,"n":226,"o":5.925,"t":"2026-10-13T14:45:00Z","v":60091,"vw":5.928502},{"c":5.93,"h":5.945,"l":5.93,"n":183,"o":5.935,"t":"2026-10-13T14:50:00Z","v":16884,"vw":5.939943},{"c":5.955,"h":5.965,"l":5.935,"n":305,"o":5.935,"t":"2026-10-13T14:55:00Z","v":42027,"vw":5.950262},{"c":5.955,"h":5.96,"l":5.95,"n":85,"o":5.96,"t":"2026-10-13T15:00:00Z","v":8103,"vw":5.95531},{"c":6.005,"h":6.01,"l":5.96,"n":385,"o":5.96,"t":"2026-10-13T15:05:00Z","v":61408,"vw":5.990071},{"c":6.015,"h":6.02,"l":6.005,"n":147,"o":6.005,"t":"2026-10-13T15:10:00Z","v":34851,"vw":6.011741},{"c":6.025,"h":6.035,"l":6.01,"n":279,"o":6.02,"t":"2026-10-13T15:15:00Z","v":71358,"vw":6.023031},{"c":6.035,"h":6.035,"l":6.01,"n":234,"o":6.025,"t":"2026-10-13T15:20:00Z","v":42758,"vw":6.024227},{"c":6.055,"h":6.055,"l":6.0344,"n":228,"o":6.0399,"t":"2026-10-13T15:25:00Z","v":45013,"vw":6.045005},{"c":6.055,"h":6.055,"l":6.045,"n":233,"o":6.05,"t":"2026-10-13T15:30:00Z","v":18808,"vw":6.05011},{"c":6.0499,"h":6.06,"l":6.005,"n":569,"o":6.055,"t":"2026-10-13T15:35:00Z","v":93802,"vw":6.033195},{"c":6.095,"h":6.095,"l":6.05,"n":924,"o":6.05,"t":"2026-10-13T15:40:00Z","v":183094,"vw":6.078716},{"c":6.092,"h":6.1,"l":6.0801,"n":267,"o":6.095,"t":"2026-10-13T15:45:00Z","v":33092,"vw":6.090723},{"c":6.095,"h":6.1,"l":6.09,"n":123,"o":6.095,"t":"2026-10-13T15:50:00Z","v":15878,"vw":6.094789},{"c":6.155,"h":6.16,"l":6.1,"n":818,"o":6.1,"t":"2026-10-13T15:55:00Z","v":207370,"vw":6.134288},{"c":6.125,"h":6.1586,"l":6.1106,"n":375,"o":6.155,"t":"2026-10-13T16:00:00Z","v":99156,"vw":6.141794},{"c":6.13,"h":6.13,"l":6.11,"n":242,"o":6.12,"t":"2026-10-13T16:05:00Z","v":43724,"vw":6.119213},{"c":6.145,"h":6.175,"l":6.1221,"n":479,"o":6.1221,"t":"2026-10-13T16:10:00Z","v":134005,"vw":6.156503},{"c":6.14,"h":6.155,"l":6.14,"n":190,"o":6.1488,"t":"2026-10-13T16:15:00Z","v":25020,"vw":6.150414},{"c":6.14,"h":6.15,"l":6.1301,"n":174,"o":6.135,"t":"2026-10-13T16:20:00Z","v":16402,"vw":6.139602},{"c":6.125,"h":6.15,"l":6.125,"n":201,"o":6.15,"t":"2026-10-13T16:25:00Z","v":11395,"vw":6.133762},{"c":6.145,"h":6.15,"l":6.1201,"n":290,"o":6.125,"t":"2026-10-13T16:30:00Z","v":69026,"vw":6.13437},{"c":6.145,"h":6.145,"l":6.13,"n":127,"o":6.145,"t":"2026-10-13T16:35:00Z","v":14513,"vw":6.139762},{"c":6.1572,"h":6.1572,"l":6.145,"n":140,"o":6.145,"t":"2026-10-13T16:40:00Z","v":20209,"vw":6.151458},{"c":6.1301,"h":6.16,"l":6.1301,"n":272,"o":6.155,"t":"2026-10-13T16:45:00Z","v":26552,"vw":6.144986},{"c":6.135,"h":6.1399,"l":6.125,"n":192,"o":6.135,"t":"2026-10-13T16:50:00Z","v":14996,"vw":6.131276},{"c":6.135,"h":6.14,"l":6.135,"n":111,"o":6.135,"t":"2026-10-13T16:55:00Z","v":7829,"vw":6.135926},{"c":6.12,"h":6.13,"l":6.115,"n":312,"o":6.13,"t":"2026-10-13T17:00:00Z","v":47791,"vw":6.122723},{"c":6.125,"h":6.135,"l":6.12,"n":283,"o":6.12,"t":"2026-10-13T17:05:00Z","v":29774,"vw":6.122499},{"c":6.1,"h":6.12,"l":6.095,"n":237,"o":6.12,"t":"2026-10-13T17:10:00Z","v":20889,"vw":6.108099},{"c":6.0401,"h":6.11,"l":6.04,"n":401,"o":6.11,"t":"2026-10-13T17:15:00Z","v":85606,"vw":6.067677},{"c":6.0326,"h":6.05,"l":6.0301,"n":239,"o":6.0485,"t":"2026-10-13T17:20:00Z","v":53740,"vw":6.039929},{"c":6.03,"h":6.04,"l":6.03,"n":168,"o":6.03,"t":"2026-10-13T17:25:00Z","v":27151,"vw":6.035061},{"c":6.05,"h":6.055,"l":6.025,"n":294,"o":6.03,"t":"2026-10-13T17:30:00Z","v":41009,"vw":6.038168},{"c":6.045,"h":6.08,"l":6.04,"n":295,"o":6.055,"t":"2026-10-13T17:35:00Z","v":39953,"vw":6.06249},{"c":6.055,"h":6.06,"l":6.045,"n":156,"o":6.045,"t":"2026-10-13T17:40:00Z","v":18823,"vw":6.05425},{"c":6.045,"h":6.055,"l":6.04,"n":127,"o":6.055,"t":"2026-10-13T17:45:00Z","v":11060,"vw":6.048729},{"c":6.035,"h":6.05,"l":6.03,"n":152,"o":6.045,"t":"2026-10-13T17:50:00Z","v":17945,"vw":6.033695},{"c":6.03,"h":6.04,"l":6.03,"n":147,"o":6.0388,"t":"2026-10-13T17:55:00Z","v":17173,"vw":6.038798},{"c":6.05,"h":6.05,"l":6.025,"n":184,"o":6.04,"t":"2026-10-13T18:00:00Z","v":14883,"vw":6.035734},{"c":6.07,"h":6.075,"l":6.045,"n":335,"o":6.05,"t":"2026-10-13T18:05:00Z","v":52659,"vw":6.061364},{"c":6.06,"h":6.08,"l":6.06,"n":173,"o":6.065,"t":"2026-10-13T18:10:00Z","v":13233,"vw":6.067587},{"c":6.0312,"h":6.055,"l":6.03,"n":200,"o":6.05,"t":"2026-10-13T18:15:00Z","v":24889,"vw":6.044935},{"c":6.025,"h":6.035,"l":6.015,"n":210,"o":6.035,"t":"2026-10-13T18:20:00Z","v":25040,"vw":6.0205},{"c":6.02,"h":6.025,"l":6.0101,"n":200,"o":6.02,"t":"2026-10-13T18:25:00Z","v":28796,"vw":6.017557},{"c":6.035,"h":6.035,"l":6.0208,"n":199,"o":6.025,"t":"2026-10-13T18:30:00Z","v":21956,"vw":6.029593},{"c":6.045,"h":6.05,"l":6.03,"n":197,"o":6.03,"t":"2026-10-13T18:35:00Z","v":28625,"vw":6.038015},{"c":6.035,"h":6.055,"l":6.035,"n":259,"o":6.05,"t":"2026-10-13T18:40:00Z","v":42290,"vw":6.043488},{"c":6.04,"h":6.04,"l":6.03,"n":201,"o":6.04,"t":"2026-10-13T18:45:00Z","v":10984,"vw":6.035822},{"c":6.05,"h":6.05,"l":6.035,"n":202,"o":6.04,"t":"2026-10-13T18:50:00Z","v":11595,"vw":6.041233},{"c":6.05,"h":6.05,"l":6.035,"n":281,"o":6.05,"t":"2026-10-13T18:55:00Z","v":20118,"vw":6.042256},{"c":6.04,"h":6.06,"l":6.035,"n":289,"o":6.05,"t":"2026-10-13T19:00:00Z","v":35545,"vw":6.046337},{"c":6.045,"h":6.05,"l":6.04,"n":179,"o":6.045,"t":"2026-10-13T19:05:00Z","v":24925,"vw":6.04216},{"c":6.04,"h":6.045,"l":6.035,"n":200,"o":6.045,"t":"2026-10-13T19:10:00Z","v":19101,"vw":6.040943},{"c":6.03,"h":6.05,"l":6.03,"n":248,"o":6.035,"t":"2026-10-13T19:15:00Z","v":27752,"vw":6.043604},{"c":6.025,"h":6.035,"l":6.015,"n":252,"o":6.035,"t":"2026-10-13T19:20:00Z","v":30215,"vw":6.024435},{"c":6.025,"h":6.03,"l":6.015,"n":220,"o":6.025,"t":"2026-10-13T19:25:00Z","v":22374,"vw":6.022256},{"c":5.995,"h":6.025,"l":5.99,"n":292,"o":6.025,"t":"2026-10-13T19:30:00Z","v":58690,"vw":5.996335},{"c":6.005,"h":6.01,"l":5.99,"n":327,"o":5.9903,"t":"2026-10-13T19:35:00Z","v":42951,"vw":5.997484},{"c":6.005,"h":6.01,"l":5.995,"n":319,"o":6.005,"t":"2026-10-13T19:40:00Z","v":36768,"vw":6.00233},{"c":5.99,"h":6.01,"l":5.99,"n":699,"o":6.005,"t":"2026-10-13T19:45:00Z","v":120949,"vw":5.999296},{"c":5.985,"h":6.01,"l":5.98,"n":786,"o":5.995,"t":"2026-10-13T19:50:00Z","v":218798,"vw":5.999146},{"c":6,"h":6.025,"l":5.98,"n":2191,"o":5.985,"t":"2026-10-13T19:55:00Z","v":426483,"vw":6.004242},{"c":6,"h":6,"l":6,"n":33,"o":6,"t":"2026-10-13T20:00:00Z","v":346647,"vw":6},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-13T21:55:00Z","v":2250,"vw":6.04},{"c":6.1,"h":6.1,"l":6.1,"n":28,"o":6.1,"t":"2026-10-13T22:25:00Z","v":720,"vw":6.1},{"c":6.04,"h":6.04,"l":6.04,"n":5,"o":6.04,"t":"2026-10-13T23:10:00Z","v":358,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-14T11:50:00Z","v":269,"vw":6.06},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-14T12:20:00Z","v":317,"vw":6.1},{"c":5.96,"h":5.96,"l":5.96,"n":7,"o":5.96,"t":"2026-10-14T12:30:00Z","v":122,"vw":5.96},{"c":5.91,"h":5.97,"l":5.91,"n":10,"o":5.97,"t":"2026-10-14T12:40:00Z","v":3455,"vw":5.917909},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-14T12:55:00Z","v":250,"vw":5.86},{"c":5.87,"h":5.9,"l":5.87,"n":84,"o":5.9,"t":"2026-10-14T13:20:00Z","v":731,"vw":5.880696},{"c":5.93,"h":5.96,"l":5.81,"n":304,"o":5.81,"t":"2026-10-14T13:30:00Z","v":108942,"vw":5.882021},{"c":5.91,"h":5.95,"l":5.91,"n":314,"o":5.93,"t":"2026-10-14T13:35:00Z","v":38259,"vw":5.928898},{"c":5.9,"h":5.91,"l":5.88,"n":143,"o":5.91,"t":"2026-10-14T13:40:00Z","v":17263,"vw":5.896641},{"c":5.91,"h":5.915,"l":5.87,"n":290,"o":5.905,"t":"2026-10-14T13:45:00Z","v":51119,"vw":5.8917},{"c":5.855,"h":5.905,"l":5.855,"n":184,"o":5.905,"t":"2026-10-14T13:50:00Z","v":24577,"vw":5.880435},{"c":5.82,"h":5.86,"l":5.82,"n":267,"o":5.86,"t":"2026-10-14T13:55:00Z","v":37952,"vw":5.835243},{"c":5.815,"h":5.83,"l":5.795,"n":495,"o":5.825,"t":"2026-10-14T14:00:00Z","v":71127,"vw":5.810202},{"c":5.79,"h":5.81,"l":5.78,"n":385,"o":5.81,"t":"2026-10-14T14:05:00Z","v":37506,"vw":5.797153},{"c":5.775,"h":5.79,"l":5.77,"n":162,"o":5.79,"t":"2026-10-14T14:10:00Z","v":13608,"vw":5.782215},{"c":5.725,"h":5.775,"l":5.72,"n":294,"o":5.775,"t":"2026-10-14T14:15:00Z","v":49717,"vw":5.762019},{"c":5.76,"h":5.76,"l":5.725,"n":360,"o":5.725,"t":"2026-10-14T14:20:00Z","v":54957,"vw":5.750424},{"c":5.775,"h":5.78,"l":5.7499,"n":238,"o":5.76,"t":"2026-10-14T14:25:00Z","v":41835,"vw":5.766323},{"c":5.79,"h":5.79,"l":5.76,"n":268,"o":5.775,"t":"2026-10-14T14:30:00Z","v":33390,"vw":5.769539},{"c":5.795,"h":5.815,"l":5.78,"n":274,"o":5.785,"t":"2026-10-14T14:35:00Z","v":33312,"vw":5.7928},{"c":5.7999,"h":5.8,"l":5.785,"n":336,"o":5.79,"t":"2026-10-14T14:40:00Z","v":23986,"vw":5.793412},{"c":5.79,"h":5.81,"l":5.79,"n":243,"o":5.795,"t":"2026-10-14T14:45:00Z","v":14579,"vw":5.798434},{"c":5.794,"h":5.81,"l":5.785,"n":266,"o":5.79,"t":"2026-10-14T14:50:00Z","v":30215,"vw":5.792334},{"c":5.78,"h":5.805,"l":5.78,"n":244,"o":5.7911,"t":"2026-10-14T14:55:00Z","v":25552,"vw":5.794378},{"c":5.77,"h":5.785,"l":5.76,"n":336,"o":5.7811,"t":"2026-10-14T15:00:00Z","v":29920,"vw":5.774025},{"c":5.755,"h":5.7792,"l":5.745,"n":293,"o":5.7792,"t":"2026-10-14T15:05:00Z","v":23835,"vw":5.758178},{"c":5.745,"h":5.755,"l":5.73,"n":306,"o":5.755,"t":"2026-10-14T15:10:00Z","v":55458,"vw":5.738766},{"c":5.75,"h":5.755,"l":5.7401,"n":288,"o":5.745,"t":"2026-10-14T15:15:00Z","v":46887,"vw":5.749659},{"c":5.7401,"h":5.755,"l":5.7401,"n":210,"o":5.75,"t":"2026-10-14T15:20:00Z","v":14081,"vw":5.748662},{"c":5.745,"h":5.75,"l":5.74,"n":175,"o":5.745,"t":"2026-10-14T15:25:00Z","v":10133,"vw":5.743457},{"c":5.765,"h":5.765,"l":5.745,"n":244,"o":5.75,"t":"2026-10-14T15:30:00Z","v":27984,"vw":5.75424},{"c":5.755,"h":5.765,"l":5.75,"n":245,"o":5.765,"t":"2026-10-14T15:35:00Z","v":17507,"vw":5.758246},{"c":5.715,"h":5.7599,"l":5.71,"n":977,"o":5.755,"t":"2026-10-14T15:40:00Z","v":211536,"vw":5.731131},{"c":5.765,"h":5.77,"l":5.715,"n":640,"o":5.72,"t":"2026-10-14T15:45:00Z","v":103374,"vw":5.733435},{"c":5.755,"h":5.7661,"l":5.745,"n":259,"o":5.76,"t":"2026-10-14T15:50:00Z","v":27360,"vw":5.754817},{"c":5.745,"h":5.755,"l":5.74,"n":245,"o":5.75,"t":"2026-10-14T15:55:00Z","v":20543,"vw":5.746363},{"c":5.73,"h":5.745,"l":5.73,"n":198,"o":5.745,"t":"2026-10-14T16:00:00Z","v":21191,"vw":5.738922},{"c":5.735,"h":5.745,"l":5.73,"n":176,"o":5.735,"t":"2026-10-14T16:05:00Z","v":14453,"vw":5.739369},{"c":5.725,"h":5.735,"l":5.72,"n":149,"o":5.735,"t":"2026-10-14T16:10:00Z","v":12155,"vw":5.725887},{"c":5.725,"h":5.73,"l":5.72,"n":203,"o":5.725,"t":"2026-10-14T16:15:00Z","v":16785,"vw":5.727262},{"c":5.74,"h":5.74,"l":5.71,"n":194,"o":5.7274,"t":"2026-10-14T16:20:00Z","v":19582,"vw":5.722389},{"c":5.755,"h":5.7571,"l":5.735,"n":235,"o":5.735,"t":"2026-10-14T16:25:00Z","v":43217,"vw":5.74989},{"c":5.8,"h":5.8,"l":5.755,"n":318,"o":5.76,"t":"2026-10-14T16:30:00Z","v":38333,"vw":5.778059},{"c":5.795,"h":5.795,"l":5.79,"n":114,"o":5.79,"t":"2026-10-14T16:35:00Z","v":5353,"vw":5.792781},{"c":5.775,"h":5.8,"l":5.775,"n":246,"o":5.795,"t":"2026-10-14T16:40:00Z","v":16769,"vw":5.784985},{"c":5.775,"h":5.78,"l":5.77,"n":162,"o":5.775,"t":"2026-10-14T16:45:00Z","v":10062,"vw":5.776158},{"c":5.76,"h":5.775,"l":5.76,"n":209,"o":5.77,"t":"2026-10-14T16:50:00Z","v":10237,"vw":5.768356},{"c":5.745,"h":5.76,"l":5.7412,"n":256,"o":5.76,"t":"2026-10-14T16:55:00Z","v":22794,"vw":5.747168},{"c":5.74,"h":5.755,"l":5.74,"n":264,"o":5.745,"t":"2026-10-14T17:00:00Z","v":17795,"vw":5.747223},{"c":5.745,"h":5.75,"l":5.725,"n":322,"o":5.745,"t":"2026-10-14T17:05:00Z","v":57676,"vw":5.738368},{"c":5.74,"h":5.75,"l":5.735,"n":273,"o":5.74,"t":"2026-10-14T17:10:00Z","v":38347,"vw":5.744281},{"c":5.7452,"h":5.75,"l":5.73,"n":200,"o":5.74,"t":"2026-10-14T17:15:00Z","v":47115,"vw":5.743928},{"c":5.76,"h":5.76,"l":5.745,"n":274,"o":5.745,"t":"2026-10-14T17:20:00Z","v":25588,"vw":5.752606},{"c":5.755,"h":5.765,"l":5.75,"n":225,"o":5.765,"t":"2026-10-14T17:25:00Z","v":12330,"vw":5.757212},{"c":5.75,"h":5.76,"l":5.745,"n":231,"o":5.755,"t":"2026-10-14T17:30:00Z","v":15858,"vw":5.749697},{"c":5.73,"h":5.75,"l":5.73,"n":170,"o":5.75,"t":"2026-10-14T17:35:00Z","v":10684,"vw":5.73999},{"c":5.73,"h":5.7412,"l":5.73,"n":276,"o":5.73,"t":"2026-10-14T17:40:00Z","v":23125,"vw":5.737879},{"c":5.74,"h":5.74,"l":5.725,"n":223,"o":5.73,"t":"2026-10-14T17:45:00Z","v":21148,"vw":5.729259},{"c":5.73,"h":5.735,"l":5.73,"n":170,"o":5.73,"t":"2026-10-14T17:50:00Z","v":22747,"vw":5.734831},{"c":5.73,"h":5.735,"l":5.73,"n":117,"o":5.73,"t":"2026-10-14T17:55:00Z","v":8601,"vw":5.732348},{"c":5.7313,"h":5.735,"l":5.725,"n":224,"o":5.73,"t":"2026-10-14T18:00:00Z","v":16642,"vw":5.729689},{"c":5.74,"h":5.75,"l":5.73,"n":307,"o":5.73,"t":"2026-10-14T18:05:00Z","v":33450,"vw":5.739468},{"c":5.7502,"h":5.758,"l":5.74,"n":198,"o":5.74,"t":"2026-10-14T18:10:00Z","v":11002,"vw":5.747535},{"c":5.76,"h":5.775,"l":5.75,"n":259,"o":5.75,"t":"2026-10-14T18:15:00Z","v":30801,"vw":5.76309},{"c":5.74,"h":5.765,"l":5.74,"n":182,"o":5.765,"t":"2026-10-14T18:20:00Z","v":13753,"vw":5.754938},{"c":5.715,"h":5.745,"l":5.71,"n":384,"o":5.74,"t":"2026-10-14T18:25:00Z","v":74919,"vw":5.721665},{"c":5.735,"h":5.735,"l":5.7136,"n":297,"o":5.715,"t":"2026-10-14T18:30:00Z","v":24904,"vw":5.721324},{"c":5.735,"h":5.735,"l":5.73,"n":150,"o":5.735,"t":"2026-10-14T18:35:00Z","v":7544,"vw":5.73351},{"c":5.74,"h":5.7488,"l":5.73,"n":246,"o":5.735,"t":"2026-10-14T18:40:00Z","v":18211,"vw":5.738464},{"c":5.745,"h":5.75,"l":5.73,"n":268,"o":5.745,"t":"2026-10-14T18:45:00Z","v":18966,"vw":5.739005},{"c":5.755,"h":5.76,"l":5.7499,"n":204,"o":5.7499,"t":"2026-10-14T18:50:00Z","v":15994,"vw":5.753606},{"c":5.755,"h":5.755,"l":5.75,"n":124,"o":5.755,"t":"2026-10-14T18:55:00Z","v":6657,"vw":5.75293},{"c":5.73,"h":5.75,"l":5.73,"n":285,"o":5.75,"t":"2026-10-14T19:00:00Z","v":35500,"vw":5.741557},{"c":5.735,"h":5.74,"l":5.73,"n":203,"o":5.73,"t":"2026-10-14T19:05:00Z","v":11386,"vw":5.73467},{"c":5.735,"h":5.745,"l":5.73,"n":303,"o":5.74,"t":"2026-10-14T19:10:00Z","v":28168,"vw":5.738762},{"c":5.75,"h":5.75,"l":5.73,"n":348,"o":5.735,"t":"2026-10-14T19:15:00Z","v":33713,"vw":5.740855},{"c":5.755,"h":5.765,"l":5.745,"n":279,"o":5.745,"t":"2026-10-14T19:20:00Z","v":21781,"vw":5.757319},{"c":5.745,"h":5.755,"l":5.74,"n":237,"o":5.755,"t":"2026-10-14T19:25:00Z","v":14395,"vw":5.749452},{"c":5.765,"h":5.765,"l":5.745,"n":353,"o":5.745,"t":"2026-10-14T19:30:00Z","v":34070,"vw":5.755265},{"c":5.74,"h":5.765,"l":5.74,"n":226,"o":5.765,"t":"2026-10-14T19:35:00Z","v":15804,"vw":5.748296},{"c":5.74,"h":5.75,"l":5.735,"n":414,"o":5.745,"t":"2026-10-14T19:40:00Z","v":41601,"vw":5.741257},{"c":5.765,"h":5.78,"l":5.742,"n":570,"o":5.745,"t":"2026-10-14T19:45:00Z","v":67367,"vw":5.755791},{"c":5.765,"h":5.765,"l":5.755,"n":435,"o":5.765,"t":"2026-10-14T19:50:00Z","v":53353,"vw":5.760373},{"c":5.815,"h":5.82,"l":5.76,"n":2046,"o":5.765,"t":"2026-10-14T19:55:00Z","v":396206,"vw":5.799268},{"c":5.89,"h":5.89,"l":5.81,"n":36,"o":5.82,"t":"2026-10-14T20:00:00Z","v":515848,"vw":5.8101},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-14T20:10:00Z","v":1000,"vw":5.79},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-14T20:25:00Z","v":9312,"vw":5.81},{"c":5.7655,"h":5.7655,"l":5.7655,"n":1,"o":5.7655,"t":"2026-10-14T20:45:00Z","v":700,"vw":5.7655},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-14T22:30:00Z","v":100,"vw":5.75},{"c":5.8135,"h":5.8135,"l":5.8135,"n":1,"o":5.8135,"t":"2026-10-14T22:45:00Z","v":1000,"vw":5.8135},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-14T22:55:00Z","v":153,"vw":5.82},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-14T23:15:00Z","v":7400,"vw":5.75},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-14T23:45:00Z","v":250,"vw":5.79},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-14T23:55:00Z","v":1000,"vw":5.75},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-15T10:15:00Z","v":400,"vw":5.82},{"c":5.775,"h":5.775,"l":5.775,"n":1,"o":5.775,"t":"2026-10-15T11:00:00Z","v":250,"vw":5.775},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-15T11:05:00Z","v":999,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-15T11:10:00Z","v":7000,"vw":5.8},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T12:05:00Z","v":500,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-15T12:25:00Z","v":300,"vw":5.81},{"c":5.875,"h":5.88,"l":5.875,"n":47,"o":5.88,"t":"2026-10-15T13:05:00Z","v":1309,"vw":5.878452},{"c":5.86,"h":5.86,"l":5.86,"n":8,"o":5.86,"t":"2026-10-15T13:10:00Z","v":513,"vw":5.86},{"c":5.88,"h":5.88,"l":5.88,"n":6,"o":5.88,"t":"2026-10-15T13:20:00Z","v":606,"vw":5.88},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T13:25:00Z","v":590,"vw":5.95},{"c":5.845,"h":5.89,"l":5.76,"n":254,"o":5.85,"t":"2026-10-15T13:30:00Z","v":65165,"vw":5.83915},{"c":5.83,"h":5.855,"l":5.81,"n":415,"o":5.83,"t":"2026-10-15T13:35:00Z","v":64060,"vw":5.827481},{"c":5.826,"h":5.84,"l":5.7901,"n":381,"o":5.83,"t":"2026-10-15T13:40:00Z","v":76834,"vw":5.815291},{"c":5.825,"h":5.851,"l":5.82,"n":242,"o":5.82,"t":"2026-10-15T13:45:00Z","v":32457,"vw":5.837599},{"c":5.82,"h":5.846,"l":5.81,"n":187,"o":5.825,"t":"2026-10-15T13:50:00Z","v":17575,"vw":5.826479},{"c":5.905,"h":5.905,"l":5.826,"n":351,"o":5.826,"t":"2026-10-15T13:55:00Z","v":51254,"vw":5.859889},{"c":5.95,"h":5.975,"l":5.9,"n":266,"o":5.9,"t":"2026-10-15T14:00:00Z","v":22077,"vw":5.95022},{"c":5.955,"h":5.96,"l":5.94,"n":324,"o":5.95,"t":"2026-10-15T14:05:00Z","v":28024,"vw":5.950555},{"c":5.95,"h":5.965,"l":5.9401,"n":214,"o":5.96,"t":"2026-10-15T14:10:00Z","v":15090,"vw":5.95266},{"c":5.945,"h":5.95,"l":5.935,"n":172,"o":5.95,"t":"2026-10-15T14:15:00Z","v":13517,"vw":5.940441},{"c":5.935,"h":5.945,"l":5.92,"n":165,"o":5.945,"t":"2026-10-15T14:20:00Z","v":13740,"vw":5.935373},{"c":5.93,"h":5.94,"l":5.9218,"n":272,"o":5.935,"t":"2026-10-15T14:25:00Z","v":24924,"vw":5.932222},{"c":5.94,"h":5.945,"l":5.935,"n":138,"o":5.94,"t":"2026-10-15T14:30:00Z","v":12649,"vw":5.942594},{"c":5.925,"h":5.94,"l":5.92,"n":339,"o":5.94,"t":"2026-10-15T14:35:00Z","v":44920,"vw":5.927812},{"c":5.9312,"h":5.935,"l":5.9125,"n":280,"o":5.92,"t":"2026-10-15T14:40:00Z","v":19843,"vw":5.922965},{"c":5.935,"h":5.94,"l":5.925,"n":273,"o":5.93,"t":"2026-10-15T14:45:00Z","v":13189,"vw":5.930626},{"c":5.945,"h":5.955,"l":5.935,"n":237,"o":5.935,"t":"2026-10-15T14:50:00Z","v":33539,"vw":5.942033},{"c":5.92,"h":5.95,"l":5.92,"n":243,"o":5.945,"t":"2026-10-15T14:55:00Z","v":29679,"vw":5.935262},{"c":5.93,"h":5.93,"l":5.92,"n":234,"o":5.925,"t":"2026-10-15T15:00:00Z","v":14282,"vw":5.92758},{"c":5.935,"h":5.94,"l":5.92,"n":215,"o":5.925,"t":"2026-10-15T15:05:00Z","v":14683,"vw":5.926515},{"c":5.9,"h":5.95,"l":5.9,"n":569,"o":5.935,"t":"2026-10-15T15:10:00Z","v":154619,"vw":5.930401},{"c":5.885,"h":5.905,"l":5.88,"n":191,"o":5.905,"t":"2026-10-15T15:15:00Z","v":14264,"vw":5.895526},{"c":5.84,"h":5.885,"l":5.84,"n":728,"o":5.885,"t":"2026-10-15T15:20:00Z","v":148233,"vw":5.852669},{"c":5.87,"h":5.87,"l":5.84,"n":213,"o":5.84,"t":"2026-10-15T15:25:00Z","v":22074,"vw":5.859468},{"c":5.875,"h":5.875,"l":5.86,"n":160,"o":5.875,"t":"2026-10-15T15:30:00Z","v":21189,"vw":5.865832},{"c":5.89,"h":5.89,"l":5.865,"n":221,"o":5.87,"t":"2026-10-15T15:35:00Z","v":41291,"vw":5.876799},{"c":5.865,"h":5.88,"l":5.865,"n":127,"o":5.88,"t":"2026-10-15T15:40:00Z","v":21653,"vw":5.871948},{"c":5.865,"h":5.875,"l":5.86,"n":211,"o":5.865,"t":"2026-10-15T15:45:00Z","v":18676,"vw":5.86797},{"c":5.87,"h":5.88,"l":5.86,"n":200,"o":5.86,"t":"2026-10-15T15:50:00Z","v":23183,"vw":5.865918},{"c":5.885,"h":5.8888,"l":5.872604,"n":187,"o":5.872604,"t":"2026-10-15T15:55:00Z","v":20855,"vw":5.880953},{"c":5.86,"h":5.88,"l":5.86,"n":140,"o":5.88,"t":"2026-10-15T16:00:00Z","v":17448,"vw":5.863216},{"c":5.86,"h":5.87,"l":5.855,"n":228,"o":5.86,"t":"2026-10-15T16:05:00Z","v":17576,"vw":5.861606},{"c":5.85,"h":5.865,"l":5.85,"n":410,"o":5.8616,"t":"2026-10-15T16:10:00Z","v":41136,"vw":5.860178},{"c":5.84,"h":5.86,"l":5.84,"n":137,"o":5.86,"t":"2026-10-15T16:15:00Z","v":7407,"vw":5.851698},{"c":5.86,"h":5.865,"l":5.845,"n":211,"o":5.85,"t":"2026-10-15T16:20:00Z","v":15429,"vw":5.857062},{"c":5.855,"h":5.86,"l":5.845,"n":176,"o":5.855,"t":"2026-10-15T16:25:00Z","v":14232,"vw":5.854984},{"c":5.855,"h":5.86,"l":5.84,"n":272,"o":5.85,"t":"2026-10-15T16:30:00Z","v":60817,"vw":5.849107},{"c":5.865,"h":5.8682,"l":5.855,"n":106,"o":5.855,"t":"2026-10-15T16:35:00Z","v":8334,"vw":5.860943},{"c":5.865,"h":5.87,"l":5.86,"n":187,"o":5.865,"t":"2026-10-15T16:40:00Z","v":17745,"vw":5.866815},{"c":5.86,"h":5.87,"l":5.86,"n":118,"o":5.865,"t":"2026-10-15T16:45:00Z","v":9642,"vw":5.8646},{"c":5.86,"h":5.87,"l":5.86,"n":125,"o":5.86,"t":"2026-10-15T16:50:00Z","v":6697,"vw":5.86215},{"c":5.85,"h":5.865,"l":5.84,"n":364,"o":5.86,"t":"2026-10-15T16:55:00Z","v":65650,"vw":5.848878},{"c":5.865,"h":5.865,"l":5.84,"n":251,"o":5.845,"t":"2026-10-15T17:00:00Z","v":26189,"vw":5.851866},{"c":5.85,"h":5.865,"l":5.85,"n":147,"o":5.865,"t":"2026-10-15T17:05:00Z","v":9310,"vw":5.85844},{"c":5.855,"h":5.855,"l":5.85,"n":104,"o":5.855,"t":"2026-10-15T17:10:00Z","v":5844,"vw":5.852501},{"c":5.87,"h":5.88,"l":5.85,"n":163,"o":5.855,"t":"2026-10-15T17:15:00Z","v":16270,"vw":5.866771},{"c":5.865,"h":5.875,"l":5.865,"n":144,"o":5.875,"t":"2026-10-15T17:20:00Z","v":10761,"vw":5.870205},{"c":5.87,"h":5.87,"l":5.86,"n":181,"o":5.865,"t":"2026-10-15T17:25:00Z","v":14475,"vw":5.868123},{"c":5.885,"h":5.8899,"l":5.875,"n":158,"o":5.875,"t":"2026-10-15T17:30:00Z","v":15047,"vw":5.880113},{"c":5.875,"h":5.89,"l":5.87,"n":160,"o":5.885,"t":"2026-10-15T17:35:00Z","v":19018,"vw":5.877424},{"c":5.89,"h":5.9,"l":5.87,"n":313,"o":5.875,"t":"2026-10-15T17:40:00Z","v":28218,"vw":5.884391},{"c":5.895,"h":5.9,"l":5.89,"n":133,"o":5.895,"t":"2026-10-15T17:45:00Z","v":9591,"vw":5.893758},{"c":5.89,"h":5.895,"l":5.89,"n":178,"o":5.895,"t":"2026-10-15T17:50:00Z","v":6994,"vw":5.892736},{"c":5.885,"h":5.8988,"l":5.88,"n":410,"o":5.895,"t":"2026-10-15T17:55:00Z","v":45954,"vw":5.884348},{"c":5.885,"h":5.885,"l":5.87,"n":245,"o":5.88,"t":"2026-10-15T18:00:00Z","v":23159,"vw":5.877718},{"c":5.865,"h":5.885,"l":5.86,"n":249,"o":5.88,"t":"2026-10-15T18:05:00Z","v":33096,"vw":5.868112},{"c":5.855,"h":5.875,"l":5.85,"n":305,"o":5.865,"t":"2026-10-15T18:10:00Z","v":32903,"vw":5.864437},{"c":5.865,"h":5.865,"l":5.85,"n":216,"o":5.855,"t":"2026-10-15T18:15:00Z","v":14569,"vw":5.861983},{"c":5.855,"h":5.87,"l":5.85,"n":245,"o":5.865,"t":"2026-10-15T18:20:00Z","v":27169,"vw":5.857539},{"c":5.855,"h":5.86,"l":5.85,"n":242,"o":5.85,"t":"2026-10-15T18:25:00Z","v":17447,"vw":5.854402},{"c":5.86,"h":5.87,"l":5.85,"n":279,"o":5.85,"t":"2026-10-15T18:30:00Z","v":26959,"vw":5.85928},{"c":5.88,"h":5.88,"l":5.86,"n":198,"o":5.865,"t":"2026-10-15T18:35:00Z","v":12791,"vw":5.868094},{"c":5.87,"h":5.8899,"l":5.87,"n":274,"o":5.875,"t":"2026-10-15T18:40:00Z","v":23446,"vw":5.880473},{"c":5.875,"h":5.89,"l":5.87,"n":322,"o":5.875,"t":"2026-10-15T18:45:00Z","v":55196,"vw":5.873946},{"c":5.87,"h":5.88,"l":5.87,"n":187,"o":5.875,"t":"2026-10-15T18:50:00Z","v":10119,"vw":5.874077},{"c":5.885,"h":5.885,"l":5.87,"n":302,"o":5.87,"t":"2026-10-15T18:55:00Z","v":32170,"vw":5.877425},{"c":5.895,"h":5.895,"l":5.875,"n":374,"o":5.885,"t":"2026-10-15T19:00:00Z","v":31932,"vw":5.885903},{"c":5.895,"h":5.8956,"l":5.89,"n":187,"o":5.89,"t":"2026-10-15T19:05:00Z","v":9065,"vw":5.892992},{"c":5.89,"h":5.895,"l":5.89,"n":220,"o":5.895,"t":"2026-10-15T19:10:00Z","v":8351,"vw":5.892892},{"c":5.905,"h":5.91,"l":5.895,"n":238,"o":5.895,"t":"2026-10-15T19:15:00Z","v":21579,"vw":5.900931},{"c":5.905,"h":5.91,"l":5.9,"n":251,"o":5.905,"t":"2026-10-15T19:20:00Z","v":19760,"vw":5.906104},{"c":5.905,"h":5.91,"l":5.9,"n":248,"o":5.905,"t":"2026-10-15T19:25:00Z","v":20737,"vw":5.904654},{"c":5.915,"h":5.925,"l":5.9,"n":649,"o":5.905,"t":"2026-10-15T19:30:00Z","v":75719,"vw":5.914677},{"c":5.915,"h":5.92,"l":5.91,"n":262,"o":5.915,"t":"2026-10-15T19:35:00Z","v":16855,"vw":5.915036},{"c":5.925,"h":5.93,"l":5.91,"n":378,"o":5.915,"t":"2026-10-15T19:40:00Z","v":34409,"vw":5.920411},{"c":5.905,"h":5.925,"l":5.9,"n":397,"o":5.925,"t":"2026-10-15T19:45:00Z","v":41475,"vw":5.912151},{"c":5.915,"h":5.915,"l":5.9,"n":443,"o":5.91,"t":"2026-10-15T19:50:00Z","v":48865,"vw":5.90872},{"c":5.97,"h":5.97,"l":5.91,"n":1841,"o":5.915,"t":"2026-10-15T19:55:00Z","v":256976,"vw":5.940375},{"c":5.97,"h":5.98,"l":5.97,"n":35,"o":5.98,"t":"2026-10-15T20:00:00Z","v":413796,"vw":5.970014},{"c":5.96,"h":5.96,"l":5.96,"n":6,"o":5.96,"t":"2026-10-15T20:15:00Z","v":950,"vw":5.96},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-15T20:25:00Z","v":18624,"vw":5.97},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-15T21:40:00Z","v":150,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-15T21:55:00Z","v":100,"vw":5.99},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T11:00:00Z","v":266,"vw":5.95},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-16T11:30:00Z","v":250,"vw":5.99},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-16T11:40:00Z","v":250,"vw":6},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T13:10:00Z","v":300,"vw":5.95},{"c":6.01,"h":6.025,"l":5.99,"n":272,"o":6.02,"t":"2026-10-16T13:30:00Z","v":59661,"vw":6.014721},{"c":5.98,"h":6.025,"l":5.97,"n":406,"o":6.01,"t":"2026-10-16T13:35:00Z","v":36382,"vw":5.995748},{"c":5.95,"h":5.99,"l":5.95,"n":388,"o":5.98,"t":"2026-10-16T13:40:00Z","v":37310,"vw":5.969446},{"c":5.955,"h":5.96,"l":5.935,"n":303,"o":5.955,"t":"2026-10-16T13:45:00Z","v":71770,"vw":5.949947},{"c":5.97,"h":5.97,"l":5.945,"n":223,"o":5.955,"t":"2026-10-16T13:50:00Z","v":26783,"vw":5.952758},{"c":5.98,"h":5.995,"l":5.965,"n":252,"o":5.98,"t":"2026-10-16T13:55:00Z","v":22962,"vw":5.979327},{"c":5.97,"h":5.99,"l":5.965,"n":234,"o":5.9703,"t":"2026-10-16T14:00:00Z","v":19496,"vw":5.972554},{"c":5.94,"h":5.97,"l":5.94,"n":247,"o":5.97,"t":"2026-10-16T14:05:00Z","v":13994,"vw":5.956355},{"c":5.925,"h":5.9358,"l":5.925,"n":214,"o":5.9358,"t":"2026-10-16T14:10:00Z","v":8547,"vw":5.929542},{"c":5.945,"h":5.95,"l":5.925,"n":131,"o":5.925,"t":"2026-10-16T14:15:00Z","v":9881,"vw":5.936679},{"c":5.955,"h":5.955,"l":5.94,"n":204,"o":5.95,"t":"2026-10-16T14:20:00Z","v":10776,"vw":5.94941},{"c":5.9401,"h":5.965,"l":5.935,"n":263,"o":5.955,"t":"2026-10-16T14:25:00Z","v":24131,"vw":5.948614},{"c":5.935,"h":5.945,"l":5.93,"n":254,"o":5.9399,"t":"2026-10-16T14:30:00Z","v":22420,"vw":5.940927},{"c":5.93,"h":5.935,"l":5.93,"n":160,"o":5.935,"t":"2026-10-16T14:35:00Z","v":4315,"vw":5.934018},{"c":5.925,"h":5.935,"l":5.91,"n":282,"o":5.93,"t":"2026-10-16T14:40:00Z","v":30551,"vw":5.923218},{"c":5.935,"h":5.945,"l":5.925,"n":199,"o":5.925,"t":"2026-10-16T14:45:00Z","v":47439,"vw":5.935759},{"c":5.925,"h":5.945,"l":5.925,"n":149,"o":5.935,"t":"2026-10-16T14:50:00Z","v":10029,"vw":5.937834},{"c":5.91,"h":5.93,"l":5.91,"n":140,"o":5.93,"t":"2026-10-16T14:55:00Z","v":10518,"vw":5.915377},{"c":5.9,"h":5.915,"l":5.9,"n":152,"o":5.91,"t":"2026-10-16T15:00:00Z","v":10675,"vw":5.908654},{"c":5.885,"h":5.91,"l":5.88,"n":254,"o":5.91,"t":"2026-10-16T15:05:00Z","v":25801,"vw":5.891381},{"c":5.915,"h":5.92,"l":5.88,"n":155,"o":5.89,"t":"2026-10-16T15:10:00Z","v":14815,"vw":5.894425},{"c":5.875,"h":5.915,"l":5.875,"n":270,"o":5.915,"t":"2026-10-16T15:15:00Z","v":27249,"vw":5.901147},{"c":5.865,"h":5.88,"l":5.8601,"n":202,"o":5.88,"t":"2026-10-16T15:20:00Z","v":24080,"vw":5.866307},{"c":5.865,"h":5.87,"l":5.855,"n":183,"o":5.865,"t":"2026-10-16T15:25:00Z","v":24509,"vw":5.860615},{"c":5.88,"h":5.88,"l":5.86,"n":143,"o":5.865,"t":"2026-10-16T15:30:00Z","v":13215,"vw":5.870817},{"c":5.855,"h":5.875,"l":5.85,"n":460,"o":5.875,"t":"2026-10-16T15:35:00Z","v":82163,"vw":5.855795},{"c":5.86,"h":5.865,"l":5.85,"n":595,"o":5.8599,"t":"2026-10-16T15:40:00Z","v":96166,"vw":5.851415},{"c":5.85,"h":5.865,"l":5.85,"n":139,"o":5.865,"t":"2026-10-16T15:45:00Z","v":5500,"vw":5.85817},{"c":5.8301,"h":5.85,"l":5.83,"n":254,"o":5.85,"t":"2026-10-16T15:50:00Z","v":18180,"vw":5.837275},{"c":5.8299,"h":5.8335,"l":5.815,"n":257,"o":5.8335,"t":"2026-10-16T15:55:00Z","v":19233,"vw":5.821913},{"c":5.82,"h":5.82,"l":5.81,"n":194,"o":5.82,"t":"2026-10-16T16:00:00Z","v":26865,"vw":5.816446},{"c":5.815,"h":5.825,"l":5.8101,"n":201,"o":5.8188,"t":"2026-10-16T16:05:00Z","v":12282,"vw":5.81763},{"c":5.82,"h":5.82,"l":5.8,"n":260,"o":5.81,"t":"2026-10-16T16:10:00Z","v":25421,"vw":5.809138},{"c":5.81,"h":5.825,"l":5.81,"n":172,"o":5.82,"t":"2026-10-16T16:15:00Z","v":12603,"vw":5.817722},{"c":5.8123,"h":5.82,"l":5.81,"n":119,"o":5.815,"t":"2026-10-16T16:20:00Z","v":5098,"vw":5.814728},{"c":5.8199,"h":5.82,"l":5.81,"n":105,"o":5.81,"t":"2026-10-16T16:25:00Z","v":3411,"vw":5.816786},{"c":5.82,"h":5.83,"l":5.8,"n":282,"o":5.81,"t":"2026-10-16T16:30:00Z","v":28401,"vw":5.816605},{"c":5.83,"h":5.83,"l":5.82,"n":149,"o":5.82,"t":"2026-10-16T16:35:00Z","v":9653,"vw":5.821311},{"c":5.8188,"h":5.82,"l":5.81,"n":172,"o":5.82,"t":"2026-10-16T16:40:00Z","v":11534,"vw":5.815116},{"c":5.82,"h":5.825,"l":5.815,"n":206,"o":5.82,"t":"2026-10-16T16:45:00Z","v":17059,"vw":5.821206},{"c":5.815,"h":5.82,"l":5.8101,"n":115,"o":5.815,"t":"2026-10-16T16:50:00Z","v":3754,"vw":5.813396},{"c":5.8112,"h":5.815,"l":5.805,"n":255,"o":5.815,"t":"2026-10-16T16:55:00Z","v":27641,"vw":5.809748},{"c":5.795,"h":5.8199,"l":5.795,"n":331,"o":5.815,"t":"2026-10-16T17:00:00Z","v":23390,"vw":5.80578},{"c":5.78,"h":5.795,"l":5.78,"n":122,"o":5.79,"t":"2026-10-16T17:05:00Z","v":8924,"vw":5.789272},{"c":5.775,"h":5.79,"l":5.775,"n":164,"o":5.7801,"t":"2026-10-16T17:10:00Z","v":10822,"vw":5.779536},{"c":5.76,"h":5.78,"l":5.76,"n":254,"o":5.775,"t":"2026-10-16T17:15:00Z","v":12890,"vw":5.767553},{"c":5.77,"h":5.78,"l":5.75,"n":308,"o":5.76,"t":"2026-10-16T17:20:00Z","v":29021,"vw":5.763423},{"c":5.765,"h":5.78,"l":5.765,"n":226,"o":5.775,"t":"2026-10-16T17:25:00Z","v":19430,"vw":5.769343},{"c":5.7643,"h":5.765,"l":5.75,"n":271,"o":5.765,"t":"2026-10-16T17:30:00Z","v":17746,"vw":5.762105},{"c":5.765,"h":5.77,"l":5.76,"n":143,"o":5.765,"t":"2026-10-16T17:35:00Z","v":18110,"vw":5.764612},{"c":5.76,"h":5.795,"l":5.755,"n":401,"o":5.765,"t":"2026-10-16T17:40:00Z","v":37261,"vw":5.775063},{"c":5.745,"h":5.755,"l":5.745,"n":188,"o":5.755,"t":"2026-10-16T17:45:00Z","v":11826,"vw":5.749691},{"c":5.735,"h":5.75,"l":5.735,"n":154,"o":5.745,"t":"2026-10-16T17:50:00Z","v":16079,"vw":5.740693},{"c":5.73,"h":5.74,"l":5.73,"n":160,"o":5.74,"t":"2026-10-16T17:55:00Z","v":10278,"vw":5.737315},{"c":5.725,"h":5.73,"l":5.72,"n":256,"o":5.73,"t":"2026-10-16T18:00:00Z","v":37914,"vw":5.725293},{"c":5.73,"h":5.735,"l":5.72,"n":245,"o":5.725,"t":"2026-10-16T18:05:00Z","v":20809,"vw":5.728603},{"c":5.725,"h":5.73,"l":5.72,"n":151,"o":5.725,"t":"2026-10-16T18:10:00Z","v":6115,"vw":5.724515},{"c":5.725,"h":5.73,"l":5.72,"n":156,"o":5.725,"t":"2026-10-16T18:15:00Z","v":6587,"vw":5.725589},{"c":5.725,"h":5.73,"l":5.72,"n":144,"o":5.72,"t":"2026-10-16T18:20:00Z","v":7704,"vw":5.724206},{"c":5.725,"h":5.73,"l":5.72,"n":177,"o":5.73,"t":"2026-10-16T18:25:00Z","v":5583,"vw":5.724786},{"c":5.735,"h":5.735,"l":5.72,"n":235,"o":5.72,"t":"2026-10-16T18:30:00Z","v":19825,"vw":5.727796},{"c":5.725,"h":5.73,"l":5.71,"n":361,"o":5.73,"t":"2026-10-16T18:35:00Z","v":33380,"vw":5.722961},{"c":5.725,"h":5.73,"l":5.72,"n":182,"o":5.73,"t":"2026-10-16T18:40:00Z","v":10524,"vw":5.727179},{"c":5.725,"h":5.725,"l":5.72,"n":169,"o":5.725,"t":"2026-10-16T18:45:00Z","v":10656,"vw":5.723942},{"c":5.715,"h":5.725,"l":5.7,"n":283,"o":5.725,"t":"2026-10-16T18:50:00Z","v":24936,"vw":5.714892},{"c":5.71,"h":5.72,"l":5.71,"n":220,"o":5.72,"t":"2026-10-16T18:55:00Z","v":18260,"vw":5.710977},{"c":5.7,"h":5.715,"l":5.7,"n":247,"o":5.71,"t":"2026-10-16T19:00:00Z","v":27285,"vw":5.705804},{"c":5.69,"h":5.7,"l":5.685,"n":386,"o":5.7,"t":"2026-10-16T19:05:00Z","v":34556,"vw":5.693473},{"c":5.715,"h":5.715,"l":5.695,"n":251,"o":5.695,"t":"2026-10-16T19:10:00Z","v":15211,"vw":5.706823},{"c":5.705,"h":5.715,"l":5.69,"n":320,"o":5.715,"t":"2026-10-16T19:15:00Z","v":33294,"vw":5.70247},{"c":5.725,"h":5.725,"l":5.705,"n":249,"o":5.705,"t":"2026-10-16T19:20:00Z","v":16770,"vw":5.713401},{"c":5.715,"h":5.725,"l":5.71,"n":273,"o":5.72,"t":"2026-10-16T19:25:00Z","v":19024,"vw":5.717612},{"c":5.695,"h":5.715,"l":5.69,"n":376,"o":5.71,"t":"2026-10-16T19:30:00Z","v":38945,"vw":5.701434},{"c":5.66,"h":5.695,"l":5.66,"n":417,"o":5.695,"t":"2026-10-16T19:35:00Z","v":50702,"vw":5.671377},{"c":5.65,"h":5.67,"l":5.64,"n":549,"o":5.66,"t":"2026-10-16T19:40:00Z","v":59858,"vw":5.656301},{"c":5.665,"h":5.675,"l":5.65,"n":484,"o":5.66,"t":"2026-10-16T19:45:00Z","v":72825,"vw":5.667383},{"c":5.66,"h":5.675,"l":5.66,"n":508,"o":5.67,"t":"2026-10-16T19:50:00Z","v":78928,"vw":5.669762},{"c":5.67,"h":5.7,"l":5.66,"n":1997,"o":5.665,"t":"2026-10-16T19:55:00Z","v":346625,"vw":5.677474},{"c":5.7,"h":5.7,"l":5.67,"n":44,"o":5.67,"t":"2026-10-16T20:00:00Z","v":657631,"vw":5.670049},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-16T20:25:00Z","v":37248,"vw":5.67},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-16T20:35:00Z","v":199,"vw":5.71},{"c":5.74,"h":5.74,"l":5.74,"n":4,"o":5.74,"t":"2026-10-16T20:40:00Z","v":254,"vw":5.74},{"c":5.71,"h":5.71,"l":5.71,"n":6,"o":5.71,"t":"2026-10-16T20:45:00Z","v":136,"vw":5.71},{"c":5.7193,"h":5.72,"l":5.7193,"n":2,"o":5.72,"t":"2026-10-16T20:50:00Z","v":350,"vw":5.7196},{"c":5.7001,"h":5.71,"l":5.7,"n":54,"o":5.71,"t":"2026-10-16T21:30:00Z","v":1701,"vw":5.702505},{"c":5.6946,"h":5.6946,"l":5.6946,"n":1,"o":5.6946,"t":"2026-10-16T21:35:00Z","v":4000,"vw":5.6946}],"history":[{"c":9,"h":9.19,"l":8.85,"n":26121,"o":9.18,"t":"2024-10-14T04:00:00Z","v":5673658,"vw":8.974834},{"c":9.51,"h":9.745,"l":8.93,"n":31334,"o":9,"t":"2024-10-15T04:00:00Z","v":5887740,"vw":9.434576},{"c":9.78,"h":9.86,"l":9.45,"n":31427,"o":9.65,"t":"2024-10-16T04:00:00Z","v":4641686,"vw":9.662115},{"c":9.51,"h":9.78,"l":9.21,"n":26634,"o":9.78,"t":"2024-10-17T04:00:00Z","v":4294934,"vw":9.428261},{"c":9.84,"h":9.89,"l":9.53,"n":22812,"o":9.62,"t":"2024-10-18T04:00:00Z","v":3230335,"vw":9.7428},{"c":9.3,"h":9.81,"l":9.19,"n":29516,"o":9.75,"t":"2024-10-21T04:00:00Z","v":5718686,"vw":9.333819},{"c":9.01,"h":9.41,"l":8.8335,"n":28233,"o":9.29,"t":"2024-10-22T04:00:00Z","v":4365506,"vw":9.008442},{"c":8.68,"h":9.115,"l":8.56,"n":25382,"o":9,"t":"2024-10-23T04:00:00Z","v":5081672,"vw":8.711383},{"c":8.6,"h":8.94,"l":8.59,"n":23661,"o":8.81,"t":"2024-10-24T04:00:00Z","v":3055285,"vw":8.707984},{"c":8.57,"h":8.79,"l":8.5,"n":22719,"o":8.65,"t":"2024-10-25T04:00:00Z","v":3834089,"vw":8.615384},{"c":9.18,"h":9.35,"l":8.6501,"n":27552,"o":8.68,"t":"2024-10-28T04:00:00Z","v":4847686,"vw":9.123169},{"c":8.92,"h":9.28,"l":8.88,"n":22282,"o":9.14,"t":"2024-10-29T04:00:00Z","v":3237339,"vw":9.019941},{"c":8.86,"h":9.28,"l":8.84,"n":39595,"o":8.96,"t":"2024-10-30T04:00:00Z","v":7944438,"vw":9.060743},{"c":9,"h":9.95,"l":8.54,"n":65865,"o":9.37,"t":"2024-10-31T04:00:00Z","v":14171648,"vw":9.029338},{"c":9.21,"h":9.55,"l":8.81,"n":38157,"o":9.08,"t":"2024-11-01T04:00:00Z","v":6593949,"vw":9.206636},{"c":8.87,"h":9.21,"l":8.31,"n":48485,"o":9.2,"t":"2024-11-04T05:00:00Z","v":9947065,"vw":8.711992},{"c":9.15,"h":9.22,"l":8.635,"n":33683,"o":8.88,"t":"2024-11-05T05:00:00Z","v":5938679,"vw":9.068195},{"c":9.44,"h":9.665,"l":9.23,"n":42301,"o":9.49,"t":"2024-11-06T05:00:00Z","v":7161518,"vw":9.452694},{"c":9.51,"h":9.565,"l":9.13,"n":37030,"o":9.41,"t":"2024-11-07T05:00:00Z","v":5517067,"vw":9.401687},{"c":9.23,"h":9.53,"l":9.18,"n":24659,"o":9.5,"t":"2024-11-08T05:00:00Z","v":3857162,"vw":9.297652},{"c":9.81,"h":10.1291,"l":9.45,"n":52838,"o":9.48,"t":"2024-11-11T05:00:00Z","v":8459969,"vw":9.801106},{"c":9.7,"h":10.12,"l":9.5,"n":30511,"o":9.63,"t":"2024-11-12T05:00:00Z","v":5723535,"vw":9.818958},{"c":9.57,"h":10.1,"l":9.42,"n":29821,"o":9.77,"t":"2024-11-13T05:00:00Z","v":5049370,"vw":9.727053},{"c":8.96,"h":9.46,"l":8.925,"n":28282,"o":9.46,"t":"2024-11-14T05:00:00Z","v":4741595,"vw":9.112947},{"c":9.21,"h":9.69,"l":8.74,"n":51379,"o":9.66,"t":"2024-11-15T05:00:00Z","v":11492153,"vw":9.124001},{"c":9.05,"h":9.48,"l":8.95,"n":26398,"o":9.39,"t":"2024-11-18T05:00:00Z","v":4710972,"vw":9.156174},{"c":8.93,"h":9.05,"l":8.725,"n":20735,"o":8.92,"t":"2024-11-19T05:00:00Z","v":3353429,"vw":8.930275},{"c":9,"h":9.01,"l":8.7,"n":24980,"o":8.85,"t":"2024-11-20T05:00:00Z","v":3481452,"vw":8.862133},{"c":10.4,"h":10.45,"l":9.05,"n":60088,"o":9.1,"t":"2024-11-21T05:00:00Z","v":10447530,"vw":9.987293},{"c":10.62,"h":10.94,"l":10.33,"n":47590,"o":10.64,"t":"2024-11-22T05:00:00Z","v":6991601,"vw":10.660053},{"c":12.02,"h":12.39,"l":11.1,"n":84891,"o":11.1694,"t":"2024-11-25T05:00:00Z","v":14581592,"vw":11.898409},{"c":11.37,"h":11.978,"l":11.305,"n":42494,"o":11.8,"t":"2024-11-26T05:00:00Z","v":6427406,"vw":11.537658},{"c":11.43,"h":11.88,"l":11.415,"n":24996,"o":11.61,"t":"2024-11-27T05:00:00Z","v":3436789,"vw":11.56693},{"c":11.98,"h":11.99,"l":11.5,"n":21129,"o":11.53,"t":"2024-11-29T05:00:00Z","v":3303818,"vw":11.882319},{"c":11.5,"h":12.43,"l":11.465,"n":44576,"o":12.1,"t":"2024-12-02T05:00:00Z","v":7488836,"vw":11.749644},{"c":10.95,"h":11.32,"l":10.89,"n":35189,"o":11.32,"t":"2024-12-03T05:00:00Z","v":6450602,"vw":11.074962},{"c":11.02,"h":11.46,"l":10.87,"n":30205,"o":10.95,"t":"2024-12-04T05:00:00Z","v":4677891,"vw":11.113108},{"c":10.79,"h":11.22,"l":10.7625,"n":31176,"o":10.99,"t":"2024-12-05T05:00:00Z","v":5102381,"vw":10.917886},{"c":11,"h":11.2748,"l":10.87,"n":26181,"o":10.94,"t":"2024-12-06T05:00:00Z","v":3518588,"vw":11.063827},{"c":10.69,"h":11.21,"l":10.47,"n":31404,"o":11.09,"t":"2024-12-09T05:00:00Z","v":4980084,"vw":10.717968},{"c":10.6,"h":10.835,"l":10.28,"n":34044,"o":10.71,"t":"2024-12-10T05:00:00Z","v":4967561,"vw":10.516621},{"c":10.58,"h":10.73,"l":10.33,"n":26067,"o":10.69,"t":"2024-12-11T05:00:00Z","v":4565241,"vw":10.532732},{"c":10.2,"h":10.62,"l":10.16,"n":24031,"o":10.5,"t":"2024-12-12T05:00:00Z","v":3710919,"vw":10.325287},{"c":10.42,"h":10.52,"l":9.8314,"n":31606,"o":10.2,"t":"2024-12-13T05:00:00Z","v":4471421,"vw":10.217648},{"c":10.68,"h":10.875,"l":10.22,"n":29093,"o":10.32,"t":"2024-12-16T05:00:00Z","v":3549812,"vw":10.680495},{"c":10.07,"h":10.7899,"l":9.94,"n":38997,"o":10.61,"t":"2024-12-17T05:00:00Z","v":5266723,"vw":10.121884},{"c":9.46,"h":10.38,"l":9.3565,"n":29309,"o":10.07,"t":"2024-12-18T05:00:00Z","v":4299375,"vw":9.809889},{"c":8.97,"h":9.64,"l":8.92,"n":36196,"o":9.48,"t":"2024-12-19T05:00:00Z","v":5446035,"vw":9.112991},{"c":9.44,"h":9.49,"l":8.75,"n":29518,"o":8.75,"t":"2024-12-20T05:00:00Z","v":6420931,"vw":9.263439},{"c":9.12,"h":9.49,"l":9.08,"n":28981,"o":9.4,"t":"2024-12-23T05:00:00Z","v":3544490,"vw":9.233711},{"c":9.26,"h":9.29,"l":9,"n":14362,"o":9.18,"t":"2024-12-24T05:00:00Z","v":1953499,"vw":9.177039},{"c":9.53,"h":9.57,"l":8.9552,"n":25018,"o":9.095,"t":"2024-12-26T05:00:00Z","v":3474600,"vw":9.434305},{"c":9.45,"h":9.6,"l":9.23,"n":27603,"o":9.46,"t":"2024-12-27T05:00:00Z","v":3531401,"vw":9.416269},{"c":9.31,"h":9.345,"l":8.97,"n":27350,"o":9.235,"t":"2024-12-30T05:00:00Z","v":4189174,"vw":9.190798},{"c":9.09,"h":9.51,"l":9.085,"n":21227,"o":9.35,"t":"2024-12-31T05:00:00Z","v":3672115,"vw":9.215631},{"c":9.52,"h":9.75,"l":9.285,"n":24064,"o":9.4,"t":"2025-01-02T05:00:00Z","v":2966121,"vw":9.510968},{"c":9.52,"h":9.639,"l":9.1,"n":23745,"o":9.55,"t":"2025-01-03T05:00:00Z","v":3605201,"vw":9.346969},{"c":9.93,"h":10.14,"l":9.635,"n":28079,"o":9.7,"t":"2025-01-06T05:00:00Z","v":3761832,"vw":9.940625},{"c":9.99,"h":10.61,"l":9.805,"n":31351,"o":10.11,"t":"2025-01-07T05:00:00Z","v":4485928,"vw":10.089526},{"c":9.78,"h":9.855,"l":9.56,"n":23029,"o":9.78,"t":"2025-01-08T05:00:00Z","v":2805127,"vw":9.743009},{"c":9.87,"h":9.98,"l":9.44,"n":27011,"o":9.5,"t":"2025-01-10T05:00:00Z","v":3583975,"vw":9.813179},{"c":9.7,"h":9.76,"l":9.2,"n":23746,"o":9.76,"t":"2025-01-13T05:00:00Z","v":3660311,"vw":9.543514},{"c":9.36,"h":10.44,"l":9.24,"n":51562,"o":10.36,"t":"2025-01-14T05:00:00Z","v":9787901,"vw":9.684432},{"c":9.35,"h":9.78,"l":9.125,"n":28365,"o":9.73,"t":"2025-01-15T05:00:00Z","v":4401084,"vw":9.366788},{"c":9.16,"h":9.37,"l":9.0845,"n":26079,"o":9.34,"t":"2025-01-16T05:00:00Z","v":3419081,"vw":9.180574},{"c":9.09,"h":9.38,"l":9.08,"n":21405,"o":9.32,"t":"2025-01-17T05:00:00Z","v":3052852,"vw":9.172124},{"c":9.5,"h":9.605,"l":9.02,"n":25770,"o":9.02,"t":"2025-01-21T05:00:00Z","v":3877051,"vw":9.444596},{"c":9.88,"h":10.21,"l":9.42,"n":37736,"o":9.47,"t":"2025-01-22T05:00:00Z","v":5871649,"vw":9.939682},{"c":10.14,"h":10.2,"l":9.56,"n":31266,"o":9.8,"t":"2025-01-23T05:00:00Z","v":4593888,"vw":9.926386},{"c":10.09,"h":10.44,"l":10.045,"n":23155,"o":10.15,"t":"2025-01-24T05:00:00Z","v":3188131,"vw":10.202896},{"c":10.21,"h":10.375,"l":9.9,"n":27286,"o":9.95,"t":"2025-01-27T05:00:00Z","v":4053176,"vw":10.179222},{"c":10.52,"h":10.67,"l":10.1339,"n":29154,"o":10.28,"t":"2025-01-28T05:00:00Z","v":3974136,"vw":10.514959},{"c":10.35,"h":10.61,"l":10.3,"n":22089,"o":10.5,"t":"2025-01-29T05:00:00Z","v":2703344,"vw":10.410717},{"c":10.34,"h":10.68,"l":10.16,"n":27107,"o":10.58,"t":"2025-01-30T05:00:00Z","v":3435802,"vw":10.356229},{"c":10.16,"h":10.42,"l":10.03,"n":24042,"o":10.34,"t":"2025-01-31T05:00:00Z","v":3354952,"vw":10.194488},{"c":10.05,"h":10.195,"l":9.72,"n":25808,"o":9.79,"t":"2025-02-03T05:00:00Z","v":3458602,"vw":10.000865},{"c":10.4,"h":10.77,"l":10.08,"n":24825,"o":10.11,"t":"2025-02-04T05:00:00Z","v":3405994,"vw":10.435771},{"c":11,"h":11.44,"l":10.47,"n":46174,"o":10.5,"t":"2025-02-05T05:00:00Z","v":7380013,"vw":11.098238},{"c":11.97,"h":12.67,"l":10.81,"n":112446,"o":11.11,"t":"2025-02-06T05:00:00Z","v":18602296,"vw":11.994893},{"c":12.95,"h":13.24,"l":12.03,"n":93720,"o":12.36,"t":"2025-02-07T05:00:00Z","v":15372129,"vw":12.817775},{"c":13.86,"h":14.75,"l":12.9721,"n":108772,"o":13.57,"t":"2025-02-10T05:00:00Z","v":17125427,"vw":13.887742},{"c":13.04,"h":13.87,"l":12.89,"n":57206,"o":13.59,"t":"2025-02-11T05:00:00Z","v":8376018,"vw":13.217942},{"c":12.55,"h":13.17,"l":12.27,"n":54483,"o":12.86,"t":"2025-02-12T05:00:00Z","v":8454469,"vw":12.595441},{"c":13.51,"h":13.67,"l":12.55,"n":67969,"o":12.72,"t":"2025-02-13T05:00:00Z","v":10466957,"vw":13.175451},{"c":14.33,"h":15.21,"l":13.47,"n":119250,"o":14.24,"t":"2025-02-14T05:00:00Z","v":20865011,"vw":14.44672},{"c":13.11,"h":14.61,"l":13,"n":102465,"o":14.48,"t":"2025-02-18T05:00:00Z","v":16577038,"vw":13.621866},{"c":13.77,"h":14.07,"l":12.03,"n":158902,"o":13,"t":"2025-02-19T05:00:00Z","v":27975371,"vw":13.21807},{"c":12.69,"h":13.6,"l":12.02,"n":99026,"o":13.57,"t":"2025-02-20T05:00:00Z","v":17217664,"vw":12.543538},{"c":11.51,"h":12.685,"l":11.335,"n":73988,"o":12.4,"t":"2025-02-21T05:00:00Z","v":14273472,"vw":11.771078},{"c":11.39,"h":11.9,"l":11.12,"n":43906,"o":11.46,"t":"2025-02-24T05:00:00Z","v":7447456,"vw":11.496481},{"c":11.18,"h":11.52,"l":10.93,"n":53094,"o":11.23,"t":"2025-02-25T05:00:00Z","v":8372795,"vw":11.183743},{"c":10.99,"h":11.55,"l":10.8,"n":62417,"o":11.24,"t":"2025-02-26T05:00:00Z","v":11303273,"vw":11.088533},{"c":9.5,"h":10.02,"l":8.82,"n":105513,"o":9.9,"t":"2025-02-27T05:00:00Z","v":21303252,"vw":9.47495},{"c":9.56,"h":9.6,"l":8.97,"n":45424,"o":9.23,"t":"2025-02-28T05:00:00Z","v":8293894,"vw":9.384092},{"c":9.43,"h":9.935,"l":9.35,"n":57733,"o":9.55,"t":"2025-03-03T05:00:00Z","v":8415662,"vw":9.600853},{"c":9.2,"h":9.4556,"l":8.81,"n":51336,"o":9.03,"t":"2025-03-04T05:00:00Z","v":8408862,"vw":9.149439},{"c":9.03,"h":9.32,"l":8.815,"n":41532,"o":9.145,"t":"2025-03-05T05:00:00Z","v":6868710,"vw":9.018538},{"c":9.39,"h":9.905,"l":9.07,"n":78018,"o":9.25,"t":"2025-03-06T05:00:00Z","v":13596893,"vw":9.510741},{"c":9.15,"h":9.46,"l":8.91,"n":39319,"o":9.11,"t":"2025-03-07T05:00:00Z","v":6637668,"vw":9.161938},{"c":8.93,"h":9.15,"l":8.62,"n":45514,"o":8.93,"t":"2025-03-10T04:00:00Z","v":7755935,"vw":8.854439},{"c":9,"h":9.2,"l":8.76,"n":44640,"o":8.775,"t":"2025-03-11T04:00:00Z","v":6078515,"vw":8.956899},{"c":8.88,"h":9.24,"l":8.7,"n":39598,"o":9.15,"t":"2025-03-12T04:00:00Z","v":7164048,"vw":8.923625},{"c":8.49,"h":8.95,"l":8.48,"n":35861,"o":8.94,"t":"2025-03-13T04:00:00Z","v":5933469,"vw":8.603361},{"c":8.62,"h":8.705,"l":8.47,"n":33143,"o":8.62,"t":"2025-03-14T04:00:00Z","v":4798246,"vw":8.595438},{"c":8.87,"h":8.9,"l":8.51,"n":32503,"o":8.53,"t":"2025-03-17T04:00:00Z","v":6674449,"vw":8.784769},{"c":8.39,"h":8.83,"l":8.355,"n":30008,"o":8.83,"t":"2025-03-18T04:00:00Z","v":5338712,"vw":8.464889},{"c":8.49,"h":8.575,"l":8.3,"n":30059,"o":8.36,"t":"2025-03-19T04:00:00Z","v":5819353,"vw":8.44575},{"c":8.17,"h":8.535,"l":8.15,"n":25420,"o":8.28,"t":"2025-03-20T04:00:00Z","v":4715067,"vw":8.28897},{"c":8.41,"h":8.51,"l":7.94,"n":32766,"o":8.01,"t":"2025-03-21T04:00:00Z","v":6776288,"vw":8.313132},{"c":8.82,"h":8.88,"l":8.5047,"n":25302,"o":8.51,"t":"2025-03-24T04:00:00Z","v":4256805,"vw":8.714285},{"c":8.64,"h":8.855,"l":8.54,"n":29178,"o":8.82,"t":"2025-03-25T04:00:00Z","v":4196568,"vw":8.65504},{"c":8.64,"h":8.71,"l":8.48,"n":23713,"o":8.68,"t":"2025-03-26T04:00:00Z","v":3871909,"vw":8.582052},{"c":8.56,"h":8.6256,"l":8.4,"n":25919,"o":8.61,"t":"2025-03-27T04:00:00Z","v":4200979,"vw":8.516403},{"c":8.09,"h":8.5099,"l":8.065,"n":26051,"o":8.5,"t":"2025-03-28T04:00:00Z","v":4322850,"vw":8.17674},{"c":7.96,"h":8.16,"l":7.67,"n":27078,"o":7.75,"t":"2025-03-31T04:00:00Z","v":4325601,"vw":7.974902},{"c":7.76,"h":8.09,"l":7.69,"n":35993,"o":7.85,"t":"2025-04-01T04:00:00Z","v":6169325,"vw":7.838936},{"c":7.79,"h":7.955,"l":7.555,"n":32329,"o":7.6,"t":"2025-04-02T04:00:00Z","v":5085425,"vw":7.776773},{"c":7.53,"h":7.67,"l":7.22,"n":40074,"o":7.28,"t":"2025-04-03T04:00:00Z","v":6519334,"vw":7.462098},{"c":7.29,"h":7.38,"l":6.76,"n":38173,"o":7.285,"t":"2025-04-04T04:00:00Z","v":7761771,"vw":7.137778},{"c":7.23,"h":7.5628,"l":6.61,"n":46669,"o":6.94,"t":"2025-04-07T04:00:00Z","v":8984171,"vw":7.087998},{"c":7.16,"h":7.55,"l":6.96,"n":38088,"o":7.5,"t":"2025-04-08T04:00:00Z","v":6116195,"vw":7.25024},{"c":7.88,"h":8.06,"l":6.89,"n":39414,"o":7.03,"t":"2025-04-09T04:00:00Z","v":7044978,"vw":7.551924},{"c":7.24,"h":7.625,"l":7.05,"n":33104,"o":7.59,"t":"2025-04-10T04:00:00Z","v":6021719,"vw":7.259273},{"c":7.25,"h":7.26,"l":6.92,"n":29128,"o":7.09,"t":"2025-04-11T04:00:00Z","v":5044192,"vw":7.099297},{"c":7.24,"h":7.42,"l":7.125,"n":21856,"o":7.4,"t":"2025-04-14T04:00:00Z","v":3328728,"vw":7.235031},{"c":7.14,"h":7.36,"l":7.14,"n":22472,"o":7.17,"t":"2025-04-15T04:00:00Z","v":5330264,"vw":7.195909},{"c":6.9,"h":7.1604,"l":6.78,"n":28006,"o":7.06,"t":"2025-04-16T04:00:00Z","v":4504213,"vw":6.929401},{"c":6.83,"h":6.96,"l":6.7625,"n":23502,"o":6.85,"t":"2025-04-17T04:00:00Z","v":3835716,"vw":6.835543},{"c":6.51,"h":6.76,"l":6.35,"n":30751,"o":6.71,"t":"2025-04-21T04:00:00Z","v":6108419,"vw":6.472339},{"c":6.9,"h":6.935,"l":6.53,"n":33404,"o":6.595,"t":"2025-04-22T04:00:00Z","v":6952749,"vw":6.802962},{"c":7.07,"h":7.365,"l":7,"n":26157,"o":7.2,"t":"2025-04-23T04:00:00Z","v":4058330,"vw":7.150006},{"c":7.26,"h":7.28,"l":7.0857,"n":20719,"o":7.14,"t":"2025-04-24T04:00:00Z","v":4289607,"vw":7.235873},{"c":7.2,"h":7.265,"l":7.06,"n":16679,"o":7.19,"t":"2025-04-25T04:00:00Z","v":2389957,"vw":7.194732},{"c":7.16,"h":7.415,"l":7.02,"n":24321,"o":7.25,"t":"2025-04-28T04:00:00Z","v":4427797,"vw":7.16435},{"c":7.33,"h":7.58,"l":7.185,"n":36689,"o":7.25,"t":"2025-04-29T04:00:00Z","v":6418439,"vw":7.34094},{"c":7.19,"h":7.3,"l":7.07,"n":40456,"o":7.2,"t":"2025-04-30T04:00:00Z","v":7563627,"vw":7.174611},{"c":6.99,"h":7.52,"l":6.61,"n":63189,"o":7.25,"t":"2025-05-01T04:00:00Z","v":13552663,"vw":6.889674},{"c":7.06,"h":7.2,"l":6.84,"n":32196,"o":6.98,"t":"2025-05-02T04:00:00Z","v":6370985,"vw":7.049879},{"c":7.15,"h":7.27,"l":6.86,"n":32004,"o":6.94,"t":"2025-05-05T04:00:00Z","v":6444255,"vw":7.123327},{"c":6.78,"h":7.1,"l":6.762,"n":31017,"o":7.04,"t":"2025-05-06T04:00:00Z","v":4869941,"vw":6.880891},{"c":6.86,"h":6.92,"l":6.725,"n":27844,"o":6.82,"t":"2025-05-07T04:00:00Z","v":5407099,"vw":6.824256},{"c":7.08,"h":7.19,"l":6.86,"n":27417,"o":6.92,"t":"2025-05-08T04:00:00Z","v":4953574,"vw":7.078256},{"c":7.11,"h":7.24,"l":7.03,"n":22859,"o":7.14,"t":"2025-05-09T04:00:00Z","v":3492688,"vw":7.112744},{"c":7.35,"h":7.55,"l":7.26,"n":25172,"o":7.4,"t":"2025-05-12T04:00:00Z","v":4511329,"vw":7.383897},{"c":7.62,"h":7.72,"l":7.35,"n":28444,"o":7.375,"t":"2025-05-13T04:00:00Z","v":5818440,"vw":7.546451},{"c":7.34,"h":7.68,"l":7.31,"n":24603,"o":7.6,"t":"2025-05-14T04:00:00Z","v":4251743,"vw":7.407877},{"c":7.25,"h":7.29,"l":6.98,"n":24228,"o":7.21,"t":"2025-05-15T04:00:00Z","v":5260771,"vw":7.171645},{"c":7.52,"h":7.57,"l":7.24,"n":24077,"o":7.25,"t":"2025-05-16T04:00:00Z","v":4648716,"vw":7.431792},{"c":7.31,"h":7.365,"l":7.1828,"n":19611,"o":7.36,"t":"2025-05-19T04:00:00Z","v":3802765,"vw":7.278078},{"c":7.34,"h":7.57,"l":7.22,"n":16948,"o":7.31,"t":"2025-05-20T04:00:00Z","v":2907305,"vw":7.371904},{"c":6.97,"h":7.25,"l":6.955,"n":19291,"o":7.15,"t":"2025-05-21T04:00:00Z","v":3796709,"vw":7.084423},{"c":6.9,"h":7,"l":6.79,"n":26926,"o":6.87,"t":"2025-05-22T04:00:00Z","v":6087868,"vw":6.904545},{"c":6.81,"h":6.83,"l":6.7,"n":21910,"o":6.73,"t":"2025-05-23T04:00:00Z","v":4122107,"vw":6.772897},{"c":7.08,"h":7.1,"l":6.93,"n":25932,"o":6.96,"t":"2025-05-27T04:00:00Z","v":4021202,"vw":7.04273},{"c":6.97,"h":7.06,"l":6.89,"n":23864,"o":7.06,"t":"2025-05-28T04:00:00Z","v":3695891,"vw":6.967281},{"c":6.98,"h":7.3399,"l":6.93,"n":31126,"o":7.06,"t":"2025-05-29T04:00:00Z","v":6451230,"vw":7.099547},{"c":6.92,"h":6.955,"l":6.71,"n":27747,"o":6.92,"t":"2025-05-30T04:00:00Z","v":6256789,"vw":6.875393},{"c":6.87,"h":6.965,"l":6.74,"n":28132,"o":6.9,"t":"2025-06-02T04:00:00Z","v":4311900,"vw":6.865202},{"c":7.06,"h":7.11,"l":6.83,"n":24891,"o":6.91,"t":"2025-06-03T04:00:00Z","v":4762444,"vw":7.02734},{"c":7.12,"h":7.26,"l":7.06,"n":28208,"o":7.08,"t":"2025-06-04T04:00:00Z","v":4942363,"vw":7.151279},{"c":6.93,"h":7.25,"l":6.92,"n":28112,"o":7.1,"t":"2025-06-05T04:00:00Z","v":5458084,"vw":7.027494},{"c":7.27,"h":7.42,"l":7.0546,"n":28868,"o":7.07,"t":"2025-06-06T04:00:00Z","v":5279645,"vw":7.252395},{"c":7.4,"h":7.56,"l":7.295,"n":25931,"o":7.44,"t":"2025-06-09T04:00:00Z","v":4976215,"vw":7.402293},{"c":7.4,"h":7.59,"l":7.39,"n":22018,"o":7.5,"t":"2025-06-10T04:00:00Z","v":3836340,"vw":7.451709},{"c":7.42,"h":7.58,"l":7.37,"n":27588,"o":7.41,"t":"2025-06-11T04:00:00Z","v":4188651,"vw":7.462967},{"c":7.17,"h":7.32,"l":7.11,"n":21388,"o":7.3,"t":"2025-06-12T04:00:00Z","v":4996718,"vw":7.198624},{"c":6.86,"h":7.085,"l":6.85,"n":23930,"o":6.88,"t":"2025-06-13T04:00:00Z","v":4471093,"vw":6.941453},{"c":7.02,"h":7.075,"l":6.875,"n":21350,"o":6.95,"t":"2025-06-16T04:00:00Z","v":3840494,"vw":6.98347},{"c":7.08,"h":7.26,"l":6.8845,"n":23493,"o":6.95,"t":"2025-06-17T04:00:00Z","v":5125633,"vw":7.075176},{"c":7.01,"h":7.15,"l":6.96,"n":19302,"o":7.04,"t":"2025-06-18T04:00:00Z","v":3156555,"vw":7.04403},{"c":6.9,"h":7.145,"l":6.85,"n":22674,"o":7.12,"t":"2025-06-20T04:00:00Z","v":5680499,"vw":6.927365},{"c":7.89,"h":8.08,"l":6.68,"n":103262,"o":6.88,"t":"2025-06-23T04:00:00Z","v":27239275,"vw":7.446203},{"c":8,"h":8.31,"l":7.83,"n":84676,"o":8.24,"t":"2025-06-24T04:00:00Z","v":20991205,"vw":8.051665},{"c":7.57,"h":8.12,"l":7.52,"n":47975,"o":8.04,"t":"2025-06-25T04:00:00Z","v":11431574,"vw":7.658744},{"c":8.05,"h":8.148,"l":7.5497,"n":48500,"o":7.6,"t":"2025-06-26T04:00:00Z","v":9489363,"vw":7.909833},{"c":8.41,"h":8.915,"l":8.05,"n":78568,"o":8.075,"t":"2025-06-27T04:00:00Z","v":18226116,"vw":8.524832},{"c":8.71,"h":8.93,"l":8.44,"n":44315,"o":8.53,"t":"2025-06-30T04:00:00Z","v":7907717,"vw":8.687148},{"c":8.58,"h":8.715,"l":8.31,"n":38092,"o":8.56,"t":"2025-07-01T04:00:00Z","v":9622527,"vw":8.539742},{"c":8.35,"h":8.625,"l":8.31,"n":35768,"o":8.56,"t":"2025-07-02T04:00:00Z","v":6641125,"vw":8.422398},{"c":8.29,"h":8.3895,"l":8.14,"n":21911,"o":8.35,"t":"2025-07-03T04:00:00Z","v":3881715,"vw":8.268006},{"c":8.07,"h":8.18,"l":7.94,"n":28915,"o":8.16,"t":"2025-07-07T04:00:00Z","v":5642952,"vw":8.046178},{"c":8.51,"h":8.52,"l":8.05,"n":40216,"o":8.05,"t":"2025-07-08T04:00:00Z","v":7237557,"vw":8.401524},{"c":8.85,"h":8.94,"l":8.47,"n":37540,"o":8.65,"t":"2025-07-09T04:00:00Z","v":7177723,"vw":8.733523},{"c":8.81,"h":9.1,"l":8.735,"n":33449,"o":8.95,"t":"2025-07-10T04:00:00Z","v":6644823,"vw":8.906978},{"c":8.32,"h":8.675,"l":8.26,"n":35995,"o":8.57,"t":"2025-07-11T04:00:00Z","v":6762206,"vw":8.423918},{"c":8.27,"h":8.34,"l":7.955,"n":39068,"o":8.26,"t":"2025-07-14T04:00:00Z","v":6916226,"vw":8.153109},{"c":7.91,"h":8.44,"l":7.86,"n":31810,"o":8.39,"t":"2025-07-15T04:00:00Z","v":6176397,"vw":8.05242},{"c":7.88,"h":8,"l":7.69,"n":31014,"o":7.94,"t":"2025-07-16T04:00:00Z","v":5228819,"vw":7.855615},{"c":8.04,"h":8.35,"l":7.965,"n":31998,"o":8.02,"t":"2025-07-17T04:00:00Z","v":6793308,"vw":8.145207},{"c":8.05,"h":8.14,"l":7.825,"n":31496,"o":8.12,"t":"2025-07-18T04:00:00Z","v":6078876,"vw":8.011527},{"c":8.33,"h":8.81,"l":8.1725,"n":39686,"o":8.19,"t":"2025-07-21T04:00:00Z","v":7545365,"vw":8.527356},{"c":8.42,"h":8.71,"l":8.32,"n":44909,"o":8.4,"t":"2025-07-22T04:00:00Z","v":7281983,"vw":8.450608},{"c":8.58,"h":8.91,"l":8.5,"n":55782,"o":8.6,"t":"2025-07-23T04:00:00Z","v":11515655,"vw":8.627454},{"c":8.2,"h":8.77,"l":8.18,"n":29267,"o":8.55,"t":"2025-07-24T04:00:00Z","v":5576619,"vw":8.343232},{"c":8.2,"h":8.25,"l":7.97,"n":34772,"o":8.25,"t":"2025-07-25T04:00:00Z","v":6333943,"vw":8.116056},{"c":8.2,"h":8.32,"l":8.13,"n":29103,"o":8.28,"t":"2025-07-28T04:00:00Z","v":5074393,"vw":8.206624},{"c":7.53,"h":8.12,"l":7.5,"n":62707,"o":8.08,"t":"2025-07-29T04:00:00Z","v":14573246,"vw":7.681087},{"c":7.4,"h":7.85,"l":7.3,"n":72400,"o":7.65,"t":"2025-07-30T04:00:00Z","v":15120164,"vw":7.542628},{"c":7.21,"h":7.545,"l":7.2,"n":43721,"o":7.27,"t":"2025-07-31T04:00:00Z","v":8319902,"vw":7.359537},{"c":6.94,"h":7.21,"l":6.9,"n":41479,"o":7.14,"t":"2025-08-01T04:00:00Z","v":8724483,"vw":7.007212},{"c":6.97,"h":7.15,"l":6.96,"n":28815,"o":6.98,"t":"2025-08-04T04:00:00Z","v":5678076,"vw":7.020296},{"c":6.96,"h":7.005,"l":6.85,"n":44655,"o":6.96,"t":"2025-08-05T04:00:00Z","v":7967832,"vw":6.915563},{"c":6.99,"h":7.005,"l":6.77,"n":34506,"o":6.92,"t":"2025-08-06T04:00:00Z","v":7709351,"vw":6.897761},{"c":6.95,"h":7.15,"l":6.79,"n":37298,"o":7.09,"t":"2025-08-07T04:00:00Z","v":8439090,"vw":6.918498},{"c":6.96,"h":7.0975,"l":6.85,"n":26042,"o":6.96,"t":"2025-08-08T04:00:00Z","v":6018761,"vw":6.961539},{"c":6.78,"h":7.058,"l":6.78,"n":22940,"o":6.97,"t":"2025-08-11T04:00:00Z","v":6494629,"vw":6.888957},{"c":6.87,"h":6.935,"l":6.755,"n":29156,"o":6.82,"t":"2025-08-12T04:00:00Z","v":7583064,"vw":6.856413},{"c":7.44,"h":7.49,"l":6.9504,"n":37761,"o":6.98,"t":"2025-08-13T04:00:00Z","v":8289395,"vw":7.319801},{"c":7.3,"h":7.42,"l":7.13,"n":25157,"o":7.35,"t":"2025-08-14T04:00:00Z","v":4557900,"vw":7.266581},{"c":7.52,"h":7.65,"l":7.38,"n":27646,"o":7.44,"t":"2025-08-15T04:00:00Z","v":5733236,"vw":7.527678},{"c":7.49,"h":7.605,"l":7.44,"n":22006,"o":7.58,"t":"2025-08-18T04:00:00Z","v":4302420,"vw":7.504496},{"c":7.34,"h":7.705,"l":7.32,"n":22598,"o":7.555,"t":"2025-08-19T04:00:00Z","v":4808757,"vw":7.47453},{"c":7.22,"h":7.32,"l":7.06,"n":22610,"o":7.32,"t":"2025-08-20T04:00:00Z","v":4614787,"vw":7.167376},{"c":7.19,"h":7.26,"l":7.09,"n":19972,"o":7.1,"t":"2025-08-21T04:00:00Z","v":3530868,"vw":7.181384},{"c":7.68,"h":7.71,"l":7.22,"n":28433,"o":7.24,"t":"2025-08-22T04:00:00Z","v":6061227,"vw":7.59189},{"c":7.67,"h":7.77,"l":7.55,"n":25341,"o":7.65,"t":"2025-08-25T04:00:00Z","v":4632797,"vw":7.663685},{"c":7.81,"h":7.875,"l":7.67,"n":30178,"o":7.68,"t":"2025-08-26T04:00:00Z","v":7864103,"vw":7.772608},{"c":7.74,"h":7.83,"l":7.69,"n":24708,"o":7.765,"t":"2025-08-27T04:00:00Z","v":3629169,"vw":7.74449},{"c":7.89,"h":7.9,"l":7.7,"n":21993,"o":7.8,"t":"2025-08-28T04:00:00Z","v":3929489,"vw":7.820496},{"c":7.73,"h":7.91,"l":7.66,"n":20879,"o":7.9,"t":"2025-08-29T04:00:00Z","v":3540426,"vw":7.736218},{"c":7.64,"h":7.74,"l":7.45,"n":28971,"o":7.53,"t":"2025-09-02T04:00:00Z","v":4520529,"vw":7.608633},{"c":7.76,"h":7.86,"l":7.58,"n":24854,"o":7.59,"t":"2025-09-03T04:00:00Z","v":4041680,"vw":7.732253},{"c":7.63,"h":7.718,"l":7.5,"n":25097,"o":7.69,"t":"2025-09-04T04:00:00Z","v":4790670,"vw":7.629722},{"c":7.82,"h":7.97,"l":7.64,"n":27756,"o":7.64,"t":"2025-09-05T04:00:00Z","v":4947593,"vw":7.812207},{"c":7.84,"h":7.9,"l":7.71,"n":21180,"o":7.89,"t":"2025-09-08T04:00:00Z","v":3686941,"vw":7.79733},{"c":7.8,"h":7.8395,"l":7.67,"n":22468,"o":7.81,"t":"2025-09-09T04:00:00Z","v":3996807,"vw":7.752742},{"c":7.49,"h":7.81,"l":7.49,"n":23356,"o":7.81,"t":"2025-09-10T04:00:00Z","v":4745792,"vw":7.571385},{"c":7.77,"h":7.85,"l":7.47,"n":19726,"o":7.5,"t":"2025-09-11T04:00:00Z","v":3721802,"vw":7.699639},{"c":7.68,"h":7.75,"l":7.61,"n":17581,"o":7.72,"t":"2025-09-12T04:00:00Z","v":3038252,"vw":7.681691},{"c":7.67,"h":7.7651,"l":7.6,"n":19167,"o":7.7,"t":"2025-09-15T04:00:00Z","v":2552913,"vw":7.684783},{"c":7.87,"h":7.88,"l":7.6,"n":20259,"o":7.67,"t":"2025-09-16T04:00:00Z","v":3742769,"vw":7.740417},{"c":7.9,"h":8.23,"l":7.775,"n":29361,"o":7.86,"t":"2025-09-17T04:00:00Z","v":5441237,"vw":8.010371},{"c":8.26,"h":8.35,"l":7.99,"n":27671,"o":7.99,"t":"2025-09-18T04:00:00Z","v":4748655,"vw":8.231072},{"c":7.95,"h":8.3,"l":7.9,"n":27650,"o":8.3,"t":"2025-09-19T04:00:00Z","v":6329100,"vw":8.016671},{"c":8.19,"h":8.24,"l":7.77,"n":25482,"o":7.86,"t":"2025-09-22T04:00:00Z","v":5664918,"vw":8.100559},{"c":8.37,"h":8.9,"l":8.18,"n":53312,"o":8.24,"t":"2025-09-23T04:00:00Z","v":9759210,"vw":8.56583},{"c":8.4,"h":8.51,"l":8.25,"n":28579,"o":8.39,"t":"2025-09-24T04:00:00Z","v":5289461,"vw":8.382495},{"c":7.95,"h":8.2999,"l":7.94,"n":33802,"o":8.27,"t":"2025-09-25T04:00:00Z","v":6856657,"vw":8.053535},{"c":8.16,"h":8.4093,"l":7.9,"n":37960,"o":7.92,"t":"2025-09-26T04:00:00Z","v":7360815,"vw":8.232343},{"c":8.2,"h":8.4,"l":8.08,"n":47447,"o":8.19,"t":"2025-09-29T04:00:00Z","v":8495646,"vw":8.237378},{"c":7.73,"h":8.19,"l":7.66,"n":36533,"o":8.16,"t":"2025-09-30T04:00:00Z","v":7971011,"vw":7.818776},{"c":7.8,"h":7.98,"l":7.73,"n":33594,"o":7.74,"t":"2025-10-01T04:00:00Z","v":5921628,"vw":7.820399},{"c":8.48,"h":8.5,"l":7.77,"n":46349,"o":7.81,"t":"2025-10-02T04:00:00Z","v":8033182,"vw":8.249777},{"c":9.01,"h":9.77,"l":8.5,"n":106109,"o":8.61,"t":"2025-10-03T04:00:00Z","v":23579462,"vw":9.211848},{"c":8.57,"h":9.1,"l":8.56,"n":59871,"o":9.1,"t":"2025-10-06T04:00:00Z","v":13503093,"vw":8.741307},{"c":8.37,"h":8.63,"l":8.22,"n":37107,"o":8.63,"t":"2025-10-07T04:00:00Z","v":8194510,"vw":8.367489},{"c":9.09,"h":9.29,"l":8.29,"n":59637,"o":8.47,"t":"2025-10-08T04:00:00Z","v":12397529,"vw":9.038778},{"c":8.85,"h":9.17,"l":8.71,"n":43374,"o":9.12,"t":"2025-10-09T04:00:00Z","v":9226912,"vw":8.918299},{"c":8,"h":8.873,"l":8,"n":52409,"o":8.85,"t":"2025-10-10T04:00:00Z","v":11244100,"vw":8.261083},{"c":8.25,"h":8.27,"l":7.985,"n":30643,"o":8.15,"t":"2025-10-13T04:00:00Z","v":5591323,"vw":8.137475},{"c":8.93,"h":9.03,"l":7.97,"n":44732,"o":8.03,"t":"2025-10-14T04:00:00Z","v":7903582,"vw":8.661817},{"c":8.94,"h":9.1,"l":8.7,"n":43869,"o":8.95,"t":"2025-10-15T04:00:00Z","v":8154569,"vw":8.892178},{"c":9.02,"h":9.5499,"l":8.9,"n":55878,"o":8.98,"t":"2025-10-16T04:00:00Z","v":11456877,"vw":9.16373},{"c":8.53,"h":8.93,"l":8.43,"n":38758,"o":8.75,"t":"2025-10-17T04:00:00Z","v":6449143,"vw":8.603872},{"c":8.98,"h":8.99,"l":8.66,"n":31335,"o":8.75,"t":"2025-10-20T04:00:00Z","v":7885772,"vw":8.846114},{"c":8.66,"h":8.9884,"l":8.54,"n":42683,"o":8.93,"t":"2025-10-21T04:00:00Z","v":8193315,"vw":8.677435},{"c":8.34,"h":8.825,"l":8.255,"n":45662,"o":8.67,"t":"2025-10-22T04:00:00Z","v":9483902,"vw":8.454065},{"c":8.6,"h":8.62,"l":8.26,"n":40340,"o":8.34,"t":"2025-10-23T04:00:00Z","v":7380522,"vw":8.49297},{"c":9.46,"h":9.54,"l":8.8,"n":61546,"o":8.93,"t":"2025-10-24T04:00:00Z","v":13853376,"vw":9.278926},{"c":9.01,"h":9.77,"l":8.95,"n":56135,"o":9.76,"t":"2025-10-27T04:00:00Z","v":10082357,"vw":9.191752},{"c":8.36,"h":9.1,"l":8.3,"n":63064,"o":8.92,"t":"2025-10-28T04:00:00Z","v":13553225,"vw":8.535432},{"c":8.23,"h":8.6,"l":8.19,"n":56391,"o":8.4,"t":"2025-10-29T04:00:00Z","v":12552669,"vw":8.379743},{"c":8.74,"h":9.025,"l":7.96,"n":81049,"o":8.1,"t":"2025-10-30T04:00:00Z","v":14593033,"vw":8.659082},{"c":8.63,"h":9.15,"l":8.46,"n":52584,"o":8.74,"t":"2025-10-31T04:00:00Z","v":9618816,"vw":8.72},{"c":8.14,"h":8.51,"l":7.79,"n":50474,"o":8.51,"t":"2025-11-03T05:00:00Z","v":10522446,"vw":8.065042},{"c":7.98,"h":8.155,"l":7.82,"n":49001,"o":7.94,"t":"2025-11-04T05:00:00Z","v":8838189,"vw":7.955535},{"c":8.06,"h":8.275,"l":7.97,"n":35395,"o":8.01,"t":"2025-11-05T05:00:00Z","v":5210437,"vw":8.076179},{"c":7.62,"h":8.11,"l":7.5901,"n":33263,"o":8.11,"t":"2025-11-06T05:00:00Z","v":6876098,"vw":7.717749},{"c":7.53,"h":7.57,"l":7.31,"n":32622,"o":7.5,"t":"2025-11-07T05:00:00Z","v":6341024,"vw":7.44115},{"c":7.5,"h":7.68,"l":7.4701,"n":35471,"o":7.67,"t":"2025-11-10T05:00:00Z","v":5272713,"vw":7.549581},{"c":7.56,"h":7.63,"l":7.45,"n":23402,"o":7.51,"t":"2025-11-11T05:00:00Z","v":3770965,"vw":7.542277},{"c":7.47,"h":7.68,"l":7.4226,"n":27623,"o":7.56,"t":"2025-11-12T05:00:00Z","v":4286587,"vw":7.491799},{"c":7.07,"h":7.349,"l":7.03,"n":40074,"o":7.34,"t":"2025-11-13T05:00:00Z","v":6637961,"vw":7.159144},{"c":6.92,"h":7.0672,"l":6.87,"n":39086,"o":6.94,"t":"2025-11-14T05:00:00Z","v":8029555,"vw":6.964423},{"c":6.75,"h":6.92,"l":6.58,"n":50795,"o":6.88,"t":"2025-11-17T05:00:00Z","v":9735362,"vw":6.743443},{"c":7,"h":7.055,"l":6.665,"n":44666,"o":6.79,"t":"2025-11-18T05:00:00Z","v":7776873,"vw":6.910966},{"c":7.05,"h":7.14,"l":6.8538,"n":33283,"o":7.03,"t":"2025-11-19T05:00:00Z","v":5831077,"vw":6.983246},{"c":6.76,"h":7.34,"l":6.73,"n":49883,"o":7.15,"t":"2025-11-20T05:00:00Z","v":10399276,"vw":6.990549},{"c":6.96,"h":7.07,"l":6.73,"n":35410,"o":6.76,"t":"2025-11-21T05:00:00Z","v":6236839,"vw":6.924507},{"c":7.25,"h":7.28,"l":6.95,"n":38491,"o":7.04,"t":"2025-11-24T05:00:00Z","v":9209928,"vw":7.227685},{"c":7.46,"h":7.47,"l":7.22,"n":29797,"o":7.35,"t":"2025-11-25T05:00:00Z","v":5268369,"vw":7.38699},{"c":7.45,"h":7.5599,"l":7.39,"n":22381,"o":7.41,"t":"2025-11-26T05:00:00Z","v":3854059,"vw":7.479809},{"c":7.59,"h":7.62,"l":7.45,"n":13162,"o":7.53,"t":"2025-11-28T05:00:00Z","v":2229128,"vw":7.555125},{"c":7.44,"h":7.62,"l":7.34,"n":25131,"o":7.35,"t":"2025-12-01T05:00:00Z","v":4373444,"vw":7.492132},{"c":7.5,"h":7.585,"l":7.4,"n":24574,"o":7.46,"t":"2025-12-02T05:00:00Z","v":4415789,"vw":7.504903},{"c":7.53,"h":7.57,"l":7.37,"n":23416,"o":7.48,"t":"2025-12-03T05:00:00Z","v":4744537,"vw":7.469232},{"c":7.78,"h":7.81,"l":7.33,"n":25634,"o":7.44,"t":"2025-12-04T05:00:00Z","v":5002576,"vw":7.653376},{"c":7.59,"h":7.81,"l":7.58,"n":22591,"o":7.76,"t":"2025-12-05T05:00:00Z","v":3682300,"vw":7.662205},{"c":7.56,"h":7.69,"l":7.53,"n":21315,"o":7.65,"t":"2025-12-08T05:00:00Z","v":3282340,"vw":7.589506},{"c":7.7,"h":7.79,"l":7.4101,"n":22248,"o":7.47,"t":"2025-12-09T05:00:00Z","v":3818304,"vw":7.632065},{"c":7.69,"h":7.8399,"l":7.51,"n":22897,"o":7.675,"t":"2025-12-10T05:00:00Z","v":3834022,"vw":7.674691},{"c":7.62,"h":7.73,"l":7.5709,"n":20309,"o":7.68,"t":"2025-12-11T05:00:00Z","v":2893863,"vw":7.64375},{"c":7.55,"h":7.77,"l":7.52,"n":21085,"o":7.65,"t":"2025-12-12T05:00:00Z","v":3480601,"vw":7.627223},{"c":7.34,"h":7.608,"l":7.32,"n":25092,"o":7.6,"t":"2025-12-15T05:00:00Z","v":5236204,"vw":7.409884},{"c":7.41,"h":7.435,"l":7.2216,"n":19436,"o":7.25,"t":"2025-12-16T05:00:00Z","v":3253660,"vw":7.348013},{"c":7.25,"h":7.57,"l":7.18,"n":23228,"o":7.39,"t":"2025-12-17T05:00:00Z","v":3832018,"vw":7.34093},{"c":7.14,"h":7.47,"l":7.1,"n":23851,"o":7.32,"t":"2025-12-18T05:00:00Z","v":4072721,"vw":7.214023},{"c":7.23,"h":7.29,"l":7.14,"n":19737,"o":7.18,"t":"2025-12-19T05:00:00Z","v":4421098,"vw":7.22543},{"c":7.26,"h":7.58,"l":7.22,"n":27564,"o":7.24,"t":"2025-12-22T05:00:00Z","v":5717555,"vw":7.389257},{"c":7.21,"h":7.24,"l":7.09,"n":21634,"o":7.215,"t":"2025-12-23T05:00:00Z","v":4361704,"vw":7.163902},{"c":7.25,"h":7.28,"l":7.1244,"n":10759,"o":7.2,"t":"2025-12-24T05:00:00Z","v":1743986,"vw":7.219368},{"c":7.12,"h":7.205,"l":7.1,"n":17917,"o":7.2,"t":"2025-12-26T05:00:00Z","v":2806150,"vw":7.139924},{"c":6.93,"h":7.15,"l":6.88,"n":26840,"o":7.04,"t":"2025-12-29T05:00:00Z","v":5737779,"vw":6.95021},{"c":7,"h":7.06,"l":6.935,"n":22945,"o":6.96,"t":"2025-12-30T05:00:00Z","v":4429616,"vw":7.000689},{"c":7,"h":7.0155,"l":6.895,"n":21381,"o":6.96,"t":"2025-12-31T05:00:00Z","v":4461280,"vw":6.958275},{"c":7.05,"h":7.12,"l":6.94,"n":21809,"o":7,"t":"2026-01-02T05:00:00Z","v":4129089,"vw":7.028366},{"c":7.28,"h":7.355,"l":7.08,"n":25119,"o":7.1,"t":"2026-01-05T05:00:00Z","v":4156417,"vw":7.234573},{"c":8,"h":8.05,"l":7.27,"n":40114,"o":7.27,"t":"2026-01-06T05:00:00Z","v":9269362,"vw":7.839534},{"c":7.57,"h":8.055,"l":7.53,"n":26583,"o":8,"t":"2026-01-07T05:00:00Z","v":4770869,"vw":7.737948},{"c":7.61,"h":7.78,"l":7.515,"n":26753,"o":7.56,"t":"2026-01-08T05:00:00Z","v":4501479,"vw":7.649392},{"c":7.46,"h":7.775,"l":7.36,"n":29459,"o":7.72,"t":"2026-01-09T05:00:00Z","v":4997438,"vw":7.444868},{"c":7.25,"h":7.441,"l":7.2222,"n":23788,"o":7.42,"t":"2026-01-12T05:00:00Z","v":3679232,"vw":7.286373},{"c":6.99,"h":7.4,"l":6.98,"n":27092,"o":7.4,"t":"2026-01-13T05:00:00Z","v":4679983,"vw":7.082951},{"c":6.61,"h":7,"l":6.56,"n":40946,"o":6.94,"t":"2026-01-14T05:00:00Z","v":9687638,"vw":6.685465},{"c":6.53,"h":6.66,"l":6.45,"n":39877,"o":6.61,"t":"2026-01-15T05:00:00Z","v":7520241,"vw":6.557079},{"c":6.28,"h":6.51,"l":6.255,"n":36532,"o":6.48,"t":"2026-01-16T05:00:00Z","v":7518118,"vw":6.362731},{"c":6.07,"h":6.23,"l":6.03,"n":38721,"o":6.11,"t":"2026-01-20T05:00:00Z","v":9478038,"vw":6.117991},{"c":6.16,"h":6.32,"l":6.1,"n":30763,"o":6.1,"t":"2026-01-21T05:00:00Z","v":7157630,"vw":6.189768},{"c":6.35,"h":6.4,"l":6.15,"n":24862,"o":6.2,"t":"2026-01-22T05:00:00Z","v":7354469,"vw":6.325427},{"c":6.33,"h":6.39,"l":6.21,"n":24689,"o":6.27,"t":"2026-01-23T05:00:00Z","v":4979557,"vw":6.301331},{"c":6.29,"h":6.505,"l":6.27,"n":29289,"o":6.34,"t":"2026-01-26T05:00:00Z","v":4775651,"vw":6.348913},{"c":5.91,"h":6.32,"l":5.84,"n":36250,"o":6.28,"t":"2026-01-27T05:00:00Z","v":10255932,"vw":5.972929},{"c":5.74,"h":5.96,"l":5.7,"n":36624,"o":5.92,"t":"2026-01-28T05:00:00Z","v":7622483,"vw":5.813079},{"c":5.7,"h":5.765,"l":5.56,"n":32725,"o":5.76,"t":"2026-01-29T05:00:00Z","v":6897189,"vw":5.652132},{"c":5.45,"h":5.75,"l":5.39,"n":31963,"o":5.66,"t":"2026-01-30T05:00:00Z","v":6642214,"vw":5.471586},{"c":5.37,"h":5.58,"l":5.35,"n":36775,"o":5.42,"t":"2026-02-02T05:00:00Z","v":6640849,"vw":5.46447},{"c":5.11,"h":5.42,"l":4.955,"n":48575,"o":5.35,"t":"2026-02-03T05:00:00Z","v":11391436,"vw":5.117294},{"c":4.91,"h":5.18,"l":4.86,"n":47769,"o":5.04,"t":"2026-02-04T05:00:00Z","v":10472242,"vw":4.953027},{"c":4.73,"h":4.99,"l":4.7,"n":45736,"o":4.82,"t":"2026-02-05T05:00:00Z","v":10152155,"vw":4.776242},{"c":5.01,"h":5.075,"l":4.71,"n":36311,"o":4.74,"t":"2026-02-06T05:00:00Z","v":8390794,"vw":4.96553},{"c":4.98,"h":5.07,"l":4.86,"n":30565,"o":4.99,"t":"2026-02-09T05:00:00Z","v":5912787,"vw":4.994922},{"c":4.85,"h":5.06,"l":4.84,"n":22309,"o":5.02,"t":"2026-02-10T05:00:00Z","v":4777945,"vw":4.926027},{"c":4.68,"h":4.8383,"l":4.53,"n":29736,"o":4.83,"t":"2026-02-11T05:00:00Z","v":7459943,"vw":4.644908},{"c":4.47,"h":4.77,"l":4.4,"n":32258,"o":4.75,"t":"2026-02-12T05:00:00Z","v":7760692,"vw":4.503707},{"c":4.65,"h":4.855,"l":4.47,"n":26514,"o":4.48,"t":"2026-02-13T05:00:00Z","v":6181565,"vw":4.706087},{"c":4.56,"h":4.7399,"l":4.48,"n":22123,"o":4.67,"t":"2026-02-17T05:00:00Z","v":4694123,"vw":4.57383},{"c":4.66,"h":4.77,"l":4.51,"n":24158,"o":4.54,"t":"2026-02-18T05:00:00Z","v":4502016,"vw":4.677572},{"c":4.88,"h":4.89,"l":4.599,"n":23966,"o":4.66,"t":"2026-02-19T05:00:00Z","v":4610235,"vw":4.776849},{"c":4.74,"h":4.92,"l":4.7,"n":26556,"o":4.8,"t":"2026-02-20T05:00:00Z","v":5893726,"vw":4.777224},{"c":4.56,"h":4.705,"l":4.4801,"n":21149,"o":4.67,"t":"2026-02-23T05:00:00Z","v":4705902,"vw":4.54787},{"c":4.54,"h":4.58,"l":4.47,"n":22004,"o":4.55,"t":"2026-02-24T05:00:00Z","v":3818399,"vw":4.518444},{"c":4.65,"h":4.74,"l":4.53,"n":27746,"o":4.62,"t":"2026-02-25T05:00:00Z","v":6335328,"vw":4.658551},{"c":5.35,"h":5.4885,"l":4.76,"n":79437,"o":4.76,"t":"2026-02-26T05:00:00Z","v":21753963,"vw":5.28391},{"c":5.26,"h":5.33,"l":5.09,"n":47535,"o":5.24,"t":"2026-02-27T05:00:00Z","v":11978021,"vw":5.223178},{"c":5.16,"h":5.23,"l":5.0066,"n":36740,"o":5.09,"t":"2026-03-02T05:00:00Z","v":7050677,"vw":5.129989},{"c":5.1,"h":5.18,"l":4.87,"n":34260,"o":4.99,"t":"2026-03-03T05:00:00Z","v":5703385,"vw":5.035221},{"c":5.13,"h":5.325,"l":5.1226,"n":26364,"o":5.18,"t":"2026-03-04T05:00:00Z","v":4425012,"vw":5.20222},{"c":5.12,"h":5.2,"l":5.01,"n":22225,"o":5.05,"t":"2026-03-05T05:00:00Z","v":3555081,"vw":5.104224},{"c":5.08,"h":5.12,"l":4.95,"n":23296,"o":5.03,"t":"2026-03-06T05:00:00Z","v":3440782,"vw":5.048502},{"c":5.3,"h":5.32,"l":4.96,"n":39084,"o":5.01,"t":"2026-03-09T04:00:00Z","v":5987572,"vw":5.162719},{"c":5.57,"h":6.09,"l":5.48,"n":69289,"o":6.01,"t":"2026-03-10T04:00:00Z","v":15205567,"vw":5.620256},{"c":5.47,"h":5.5727,"l":5.355,"n":31379,"o":5.54,"t":"2026-03-11T04:00:00Z","v":5811501,"vw":5.442808},{"c":5.36,"h":5.46,"l":5.325,"n":27414,"o":5.41,"t":"2026-03-12T04:00:00Z","v":4398197,"vw":5.372849},{"c":5.37,"h":5.46,"l":5.24,"n":26091,"o":5.44,"t":"2026-03-13T04:00:00Z","v":4032819,"vw":5.345372},{"c":5.39,"h":5.5,"l":5.36,"n":23571,"o":5.43,"t":"2026-03-16T04:00:00Z","v":3228013,"vw":5.424871},{"c":5.61,"h":5.68,"l":5.43,"n":30861,"o":5.44,"t":"2026-03-17T04:00:00Z","v":5160908,"vw":5.581505},{"c":5.42,"h":5.57,"l":5.4041,"n":21222,"o":5.46,"t":"2026-03-18T04:00:00Z","v":3419422,"vw":5.456866},{"c":5.52,"h":5.5667,"l":5.35,"n":24450,"o":5.35,"t":"2026-03-19T04:00:00Z","v":3800935,"vw":5.456977},{"c":5.35,"h":5.53,"l":5.29,"n":25067,"o":5.49,"t":"2026-03-20T04:00:00Z","v":6105647,"vw":5.38799},{"c":5.48,"h":5.6,"l":5.32,"n":27905,"o":5.44,"t":"2026-03-23T04:00:00Z","v":4622221,"vw":5.479487},{"c":5.42,"h":5.5,"l":5.325,"n":24169,"o":5.36,"t":"2026-03-24T04:00:00Z","v":3821936,"vw":5.416591},{"c":5.57,"h":5.61,"l":5.385,"n":29253,"o":5.54,"t":"2026-03-25T04:00:00Z","v":4418047,"vw":5.541582},{"c":5.52,"h":5.6,"l":5.45,"n":27209,"o":5.47,"t":"2026-03-26T04:00:00Z","v":3924282,"vw":5.526287},{"c":5.14,"h":5.47,"l":5.12,"n":29230,"o":5.44,"t":"2026-03-27T04:00:00Z","v":4535543,"vw":5.206234},{"c":5.14,"h":5.22,"l":5.05,"n":29057,"o":5.13,"t":"2026-03-30T04:00:00Z","v":3843590,"vw":5.136513},{"c":5.45,"h":5.465,"l":5.1201,"n":39527,"o":5.22,"t":"2026-03-31T04:00:00Z","v":7723293,"vw":5.32685},{"c":5.28,"h":5.59,"l":5.26,"n":30370,"o":5.52,"t":"2026-04-01T04:00:00Z","v":4901335,"vw":5.351602},{"c":5.27,"h":5.37,"l":5.07,"n":25205,"o":5.15,"t":"2026-04-02T04:00:00Z","v":3494750,"vw":5.223307},{"c":5.32,"h":5.405,"l":5.25,"n":21025,"o":5.26,"t":"2026-04-06T04:00:00Z","v":2199239,"vw":5.325478},{"c":5.32,"h":5.36,"l":5.17,"n":23331,"o":5.25,"t":"2026-04-07T04:00:00Z","v":3471422,"vw":5.282687},{"c":5.27,"h":5.7,"l":5.21,"n":25840,"o":5.6,"t":"2026-04-08T04:00:00Z","v":4480458,"vw":5.336391},{"c":5.25,"h":5.29,"l":5.144,"n":22789,"o":5.2,"t":"2026-04-09T04:00:00Z","v":5482309,"vw":5.226138},{"c":5.1,"h":5.3,"l":5.06,"n":20613,"o":5.27,"t":"2026-04-10T04:00:00Z","v":3346285,"vw":5.141043},{"c":5.22,"h":5.25,"l":4.97,"n":25228,"o":5.01,"t":"2026-04-13T04:00:00Z","v":4086620,"vw":5.132442},{"c":5.24,"h":5.44,"l":5.2,"n":23013,"o":5.3,"t":"2026-04-14T04:00:00Z","v":3060107,"vw":5.289346},{"c":5.54,"h":5.58,"l":5.29,"n":27873,"o":5.32,"t":"2026-04-15T04:00:00Z","v":5750394,"vw":5.513934},{"c":5.82,"h":5.83,"l":5.495,"n":29490,"o":5.6,"t":"2026-04-16T04:00:00Z","v":4373550,"vw":5.718069},{"c":5.69,"h":5.93,"l":5.69,"n":26480,"o":5.86,"t":"2026-04-17T04:00:00Z","v":4129615,"vw":5.771643},{"c":6.1,"h":6.145,"l":5.645,"n":32672,"o":5.65,"t":"2026-04-20T04:00:00Z","v":5472578,"vw":5.948626},{"c":6,"h":6.24,"l":5.98,"n":32684,"o":6.11,"t":"2026-04-21T04:00:00Z","v":6187242,"vw":6.079415},{"c":5.92,"h":6.04,"l":5.8401,"n":25081,"o":6,"t":"2026-04-22T04:00:00Z","v":5793794,"vw":5.925983},{"c":5.7,"h":5.88,"l":5.565,"n":23742,"o":5.84,"t":"2026-04-23T04:00:00Z","v":4297718,"vw":5.699381},{"c":5.75,"h":5.79,"l":5.6,"n":22294,"o":5.73,"t":"2026-04-24T04:00:00Z","v":4022737,"vw":5.702425},{"c":5.85,"h":5.92,"l":5.73,"n":24474,"o":5.74,"t":"2026-04-27T04:00:00Z","v":2661769,"vw":5.849367},{"c":6,"h":6.04,"l":5.785,"n":30395,"o":5.8,"t":"2026-04-28T04:00:00Z","v":4948709,"vw":5.949463},{"c":5.95,"h":6.075,"l":5.85,"n":31573,"o":5.99,"t":"2026-04-29T04:00:00Z","v":5849160,"vw":5.935697},{"c":6.06,"h":6.17,"l":5.23,"n":45351,"o":5.3,"t":"2026-04-30T04:00:00Z","v":9960890,"vw":5.794894},{"c":6.46,"h":6.755,"l":6.12,"n":46415,"o":6.18,"t":"2026-05-01T04:00:00Z","v":9884711,"vw":6.455502},{"c":6.63,"h":6.665,"l":6.33,"n":38360,"o":6.49,"t":"2026-05-04T04:00:00Z","v":6723217,"vw":6.565784},{"c":6.66,"h":6.795,"l":6.55,"n":30594,"o":6.61,"t":"2026-05-05T04:00:00Z","v":6089127,"vw":6.712588},{"c":6.8,"h":6.82,"l":6.505,"n":28999,"o":6.65,"t":"2026-05-06T04:00:00Z","v":4425919,"vw":6.747575},{"c":6.96,"h":7.21,"l":6.795,"n":41079,"o":6.85,"t":"2026-05-07T04:00:00Z","v":7462484,"vw":6.987306},{"c":7.25,"h":7.39,"l":6.795,"n":39106,"o":6.91,"t":"2026-05-08T04:00:00Z","v":6501498,"vw":7.173127},{"c":6.92,"h":7.28,"l":6.91,"n":28523,"o":7.2,"t":"2026-05-11T04:00:00Z","v":4690646,"vw":7.009719},{"c":6.77,"h":6.9,"l":6.555,"n":25736,"o":6.87,"t":"2026-05-12T04:00:00Z","v":6862377,"vw":6.732155},{"c":6.79,"h":6.865,"l":6.55,"n":23491,"o":6.66,"t":"2026-05-13T04:00:00Z","v":3559799,"vw":6.767843},{"c":6.61,"h":6.78,"l":6.57,"n":22195,"o":6.77,"t":"2026-05-14T04:00:00Z","v":3039416,"vw":6.646348},{"c":6.36,"h":6.62,"l":6.26,"n":28202,"o":6.51,"t":"2026-05-15T04:00:00Z","v":4380916,"vw":6.395423},{"c":6.35,"h":6.53,"l":6.28,"n":23533,"o":6.38,"t":"2026-05-18T04:00:00Z","v":3398402,"vw":6.381845},{"c":6.61,"h":6.68,"l":6.315,"n":27098,"o":6.34,"t":"2026-05-19T04:00:00Z","v":3705397,"vw":6.580727},{"c":6.48,"h":6.6193,"l":6.38,"n":21551,"o":6.59,"t":"2026-05-20T04:00:00Z","v":2730210,"vw":6.478385},{"c":6.57,"h":6.57,"l":6.29,"n":24232,"o":6.35,"t":"2026-05-21T04:00:00Z","v":3174532,"vw":6.463071},{"c":6.57,"h":6.675,"l":6.52,"n":19357,"o":6.55,"t":"2026-05-22T04:00:00Z","v":2416523,"vw":6.580773},{"c":6.59,"h":6.815,"l":6.5525,"n":28312,"o":6.6,"t":"2026-05-26T04:00:00Z","v":3857225,"vw":6.653594},{"c":6.59,"h":6.83,"l":6.58,"n":26611,"o":6.65,"t":"2026-05-27T04:00:00Z","v":3319181,"vw":6.672002},{"c":7.51,"h":7.695,"l":6.6635,"n":48216,"o":6.97,"t":"2026-05-28T04:00:00Z","v":8654307,"vw":7.273759},{"c":7.61,"h":8.03,"l":7.4,"n":46084,"o":7.45,"t":"2026-05-29T04:00:00Z","v":8356486,"vw":7.705324},{"c":7.91,"h":7.97,"l":7.58,"n":32147,"o":7.66,"t":"2026-06-01T04:00:00Z","v":4827562,"vw":7.869562},{"c":7.54,"h":7.79,"l":7.52,"n":35818,"o":7.67,"t":"2026-06-02T04:00:00Z","v":5025957,"vw":7.609711},{"c":7.09,"h":7.405,"l":6.96,"n":30347,"o":7.4,"t":"2026-06-03T04:00:00Z","v":4987151,"vw":7.114806},{"c":7.31,"h":7.57,"l":7.135,"n":27059,"o":7.19,"t":"2026-06-04T04:00:00Z","v":3444512,"vw":7.340865},{"c":7.05,"h":7.3,"l":6.935,"n":27943,"o":7.24,"t":"2026-06-05T04:00:00Z","v":3343441,"vw":7.073308},{"c":7.08,"h":7.12,"l":6.98,"n":23808,"o":7.02,"t":"2026-06-08T04:00:00Z","v":2758823,"vw":7.066382},{"c":6.93,"h":7.32,"l":6.74,"n":27970,"o":7.03,"t":"2026-06-09T04:00:00Z","v":3529709,"vw":6.934769},{"c":7.03,"h":7.155,"l":6.83,"n":26587,"o":6.83,"t":"2026-06-10T04:00:00Z","v":3454764,"vw":7.045316},{"c":7.31,"h":7.33,"l":6.86,"n":30472,"o":7.12,"t":"2026-06-11T04:00:00Z","v":3791182,"vw":7.181865},{"c":7.34,"h":7.35,"l":7.075,"n":30128,"o":7.26,"t":"2026-06-12T04:00:00Z","v":4860162,"vw":7.284415},{"c":7.46,"h":7.78,"l":7.36,"n":33613,"o":7.43,"t":"2026-06-15T04:00:00Z","v":3793133,"vw":7.54812},{"c":7.57,"h":7.64,"l":7.36,"n":26988,"o":7.37,"t":"2026-06-16T04:00:00Z","v":2846661,"vw":7.528011},{"c":7.59,"h":7.83,"l":7.43,"n":33481,"o":7.555,"t":"2026-06-17T04:00:00Z","v":4435276,"vw":7.646232},{"c":8.07,"h":8.095,"l":7.45,"n":32044,"o":7.65,"t":"2026-06-18T04:00:00Z","v":5837022,"vw":7.940057},{"c":7.58,"h":8.15,"l":7.54,"n":31189,"o":7.94,"t":"2026-06-22T04:00:00Z","v":4803815,"vw":7.715811},{"c":7.69,"h":7.88,"l":7.46,"n":30932,"o":7.5,"t":"2026-06-23T04:00:00Z","v":3674023,"vw":7.70768},{"c":7.81,"h":7.9,"l":7.615,"n":32115,"o":7.675,"t":"2026-06-24T04:00:00Z","v":3294613,"vw":7.794977},{"c":7.91,"h":8.13,"l":7.77,"n":30281,"o":7.91,"t":"2026-06-25T04:00:00Z","v":3928261,"vw":7.908912},{"c":8.39,"h":8.395,"l":7.84,"n":39667,"o":7.86,"t":"2026-06-26T04:00:00Z","v":9044060,"vw":8.305821},{"c":8.69,"h":8.945,"l":8.375,"n":52825,"o":8.4,"t":"2026-06-29T04:00:00Z","v":6384753,"vw":8.69548},{"c":8.48,"h":8.715,"l":8.43,"n":30666,"o":8.51,"t":"2026-06-30T04:00:00Z","v":3661231,"vw":8.558735},{"c":9.1,"h":9.145,"l":8.5701,"n":47074,"o":8.59,"t":"2026-07-01T04:00:00Z","v":5842153,"vw":8.983258},{"c":9.2,"h":9.225,"l":8.905,"n":41798,"o":9.11,"t":"2026-07-02T04:00:00Z","v":4283250,"vw":9.100362},{"c":9.29,"h":9.545,"l":8.995,"n":37906,"o":9.09,"t":"2026-07-06T04:00:00Z","v":4504886,"vw":9.306187},{"c":9.52,"h":9.68,"l":9.235,"n":41934,"o":9.45,"t":"2026-07-07T04:00:00Z","v":4968238,"vw":9.463834},{"c":9.07,"h":9.39,"l":9.0302,"n":34748,"o":9.37,"t":"2026-07-08T04:00:00Z","v":3432678,"vw":9.119591},{"c":9.21,"h":9.22,"l":8.92,"n":27063,"o":9,"t":"2026-07-09T04:00:00Z","v":2995951,"vw":9.154693},{"c":9.28,"h":9.36,"l":9.105,"n":25688,"o":9.32,"t":"2026-07-10T04:00:00Z","v":2282194,"vw":9.222925},{"c":9.65,"h":9.68,"l":9.26,"n":36039,"o":9.27,"t":"2026-07-13T04:00:00Z","v":5547766,"vw":9.536905},{"c":9.27,"h":9.48,"l":9.125,"n":29185,"o":9.48,"t":"2026-07-14T04:00:00Z","v":3258494,"vw":9.265511},{"c":9.72,"h":9.85,"l":9.2899,"n":40743,"o":9.37,"t":"2026-07-15T04:00:00Z","v":5436516,"vw":9.699406},{"c":9.47,"h":9.8868,"l":9.385,"n":28653,"o":9.775,"t":"2026-07-16T04:00:00Z","v":3741791,"vw":9.545683},{"c":9.43,"h":9.435,"l":9.2,"n":30028,"o":9.29,"t":"2026-07-17T04:00:00Z","v":3613753,"vw":9.328646},{"c":9.65,"h":9.745,"l":9.28,"n":35099,"o":9.35,"t":"2026-07-20T04:00:00Z","v":3572559,"vw":9.56531},{"c":9.71,"h":9.86,"l":9.47,"n":30528,"o":9.5,"t":"2026-07-21T04:00:00Z","v":3211695,"vw":9.67242},{"c":8.92,"h":9.8,"l":8.76,"n":31285,"o":9.66,"t":"2026-07-22T04:00:00Z","v":4785511,"vw":8.97947},{"c":8.66,"h":8.92,"l":8.54,"n":40315,"o":8.92,"t":"2026-07-23T04:00:00Z","v":5131214,"vw":8.674437},{"c":8.77,"h":9,"l":8.705,"n":32252,"o":8.81,"t":"2026-07-24T04:00:00Z","v":4346556,"vw":8.840285},{"c":8.91,"h":8.975,"l":8.77,"n":32233,"o":8.95,"t":"2026-07-27T04:00:00Z","v":3342551,"vw":8.875046},{"c":9.36,"h":9.37,"l":8.75,"n":41219,"o":8.9,"t":"2026-07-28T04:00:00Z","v":4872248,"vw":9.189699},{"c":9.18,"h":9.4884,"l":9.13,"n":71178,"o":9.37,"t":"2026-07-29T04:00:00Z","v":8244096,"vw":9.261579},{"c":6.58,"h":7.66,"l":6.43,"n":100780,"o":7.66,"t":"2026-07-30T04:00:00Z","v":26305951,"vw":6.662352},{"c":6.71,"h":6.84,"l":6.35,"n":55992,"o":6.54,"t":"2026-07-31T04:00:00Z","v":8564114,"vw":6.688012},{"c":6.68,"h":6.79,"l":6.565,"n":50980,"o":6.71,"t":"2026-08-03T04:00:00Z","v":7277224,"vw":6.667488},{"c":6.71,"h":6.8,"l":6.46,"n":45625,"o":6.71,"t":"2026-08-04T04:00:00Z","v":6267566,"vw":6.607525},{"c":6.93,"h":7.005,"l":6.61,"n":48226,"o":6.7,"t":"2026-08-05T04:00:00Z","v":5628258,"vw":6.910255},{"c":6.68,"h":6.83,"l":6.63,"n":35432,"o":6.8,"t":"2026-08-06T04:00:00Z","v":4595907,"vw":6.707609},{"c":7.13,"h":7.235,"l":6.78,"n":38827,"o":6.8,"t":"2026-08-07T04:00:00Z","v":4759966,"vw":7.108701},{"c":7.08,"h":7.185,"l":6.93,"n":40644,"o":7.02,"t":"2026-08-10T04:00:00Z","v":4565973,"vw":7.085595},{"c":6.81,"h":7.135,"l":6.78,"n":30822,"o":7.05,"t":"2026-08-11T04:00:00Z","v":3393434,"vw":6.88237},{"c":6.71,"h":6.83,"l":6.55,"n":29933,"o":6.83,"t":"2026-08-12T04:00:00Z","v":4070004,"vw":6.664399},{"c":6.96,"h":7.03,"l":6.73,"n":23993,"o":6.73,"t":"2026-08-13T04:00:00Z","v":3746096,"vw":6.924657},{"c":6.81,"h":6.955,"l":6.79,"n":24476,"o":6.87,"t":"2026-08-14T04:00:00Z","v":3064615,"vw":6.835778},{"c":6.54,"h":6.78,"l":6.51,"n":23463,"o":6.78,"t":"2026-08-17T04:00:00Z","v":4100940,"vw":6.571599},{"c":6.47,"h":6.665,"l":6.41,"n":21647,"o":6.54,"t":"2026-08-18T04:00:00Z","v":4230620,"vw":6.487153},{"c":6.66,"h":6.665,"l":6.5082,"n":20409,"o":6.56,"t":"2026-08-19T04:00:00Z","v":3226448,"vw":6.612294},{"c":6.49,"h":6.82,"l":6.47,"n":20071,"o":6.63,"t":"2026-08-20T04:00:00Z","v":3017501,"vw":6.53536},{"c":6.39,"h":6.535,"l":6.35,"n":21090,"o":6.5,"t":"2026-08-21T04:00:00Z","v":3469969,"vw":6.41308},{"c":6.2,"h":6.4,"l":6.17,"n":22323,"o":6.37,"t":"2026-08-24T04:00:00Z","v":3176429,"vw":6.254059},{"c":6.19,"h":6.265,"l":6.12,"n":20328,"o":6.23,"t":"2026-08-25T04:00:00Z","v":3265443,"vw":6.178092},{"c":6.33,"h":6.38,"l":6.13,"n":21408,"o":6.14,"t":"2026-08-26T04:00:00Z","v":3086715,"vw":6.304871},{"c":6.36,"h":6.46,"l":6.32,"n":19076,"o":6.39,"t":"2026-08-27T04:00:00Z","v":2484088,"vw":6.376793},{"c":6.5,"h":6.59,"l":6.395,"n":23049,"o":6.4,"t":"2026-08-28T04:00:00Z","v":3667814,"vw":6.516302},{"c":6.34,"h":6.4498,"l":6.17,"n":27521,"o":6.37,"t":"2026-08-31T04:00:00Z","v":5133679,"vw":6.331572},{"c":6.26,"h":6.39,"l":6.23,"n":23628,"o":6.25,"t":"2026-09-01T04:00:00Z","v":3447611,"vw":6.278861},{"c":6.46,"h":6.585,"l":6.22,"n":27450,"o":6.22,"t":"2026-09-02T04:00:00Z","v":3898085,"vw":6.455706},{"c":6.47,"h":6.61,"l":6.39,"n":19975,"o":6.51,"t":"2026-09-03T04:00:00Z","v":2565938,"vw":6.464991},{"c":6.28,"h":6.42,"l":6.25,"n":20527,"o":6.34,"t":"2026-09-04T04:00:00Z","v":2957178,"vw":6.300397},{"c":6.26,"h":6.38,"l":6.15,"n":25707,"o":6.17,"t":"2026-09-08T04:00:00Z","v":3777046,"vw":6.290819},{"c":6.1,"h":6.29,"l":6,"n":22699,"o":6.28,"t":"2026-09-09T04:00:00Z","v":3780781,"vw":6.072734},{"c":6.09,"h":6.205,"l":6.045,"n":19955,"o":6.08,"t":"2026-09-10T04:00:00Z","v":2517325,"vw":6.134796},{"c":6.16,"h":6.195,"l":6.04,"n":18113,"o":6.09,"t":"2026-09-11T04:00:00Z","v":2564868,"vw":6.138484},{"c":6.5,"h":6.57,"l":6.21,"n":26901,"o":6.25,"t":"2026-09-14T04:00:00Z","v":3468934,"vw":6.423675},{"c":6.58,"h":6.73,"l":6.42,"n":23799,"o":6.45,"t":"2026-09-15T04:00:00Z","v":3552160,"vw":6.598197},{"c":6.43,"h":6.56,"l":6.37,"n":20600,"o":6.55,"t":"2026-09-16T04:00:00Z","v":2741771,"vw":6.443898},{"c":6.28,"h":6.55,"l":6.28,"n":24023,"o":6.52,"t":"2026-09-17T04:00:00Z","v":2539292,"vw":6.383601},{"c":6.3,"h":6.34,"l":6.185,"n":21814,"o":6.31,"t":"2026-09-18T04:00:00Z","v":5493370,"vw":6.280563},{"c":6.27,"h":6.38,"l":6.22,"n":21111,"o":6.365,"t":"2026-09-21T04:00:00Z","v":2994570,"vw":6.268082},{"c":6.35,"h":6.47,"l":6.215,"n":23669,"o":6.345,"t":"2026-09-22T04:00:00Z","v":2988093,"vw":6.326617},{"c":6.13,"h":6.32,"l":6.115,"n":23586,"o":6.28,"t":"2026-09-23T04:00:00Z","v":2964299,"vw":6.176021},{"c":6.14,"h":6.235,"l":6.07,"n":19901,"o":6.19,"t":"2026-09-24T04:00:00Z","v":3018060,"vw":6.129247},{"c":6.09,"h":6.18,"l":5.97,"n":21619,"o":6.1,"t":"2026-09-25T04:00:00Z","v":3025628,"vw":6.083868},{"c":5.89,"h":6.0697,"l":5.85,"n":23959,"o":6.05,"t":"2026-09-28T04:00:00Z","v":4146112,"vw":5.928183},{"c":5.75,"h":5.9,"l":5.71,"n":25852,"o":5.86,"t":"2026-09-29T04:00:00Z","v":3749978,"vw":5.776065},{"c":5.8,"h":5.92,"l":5.75,"n":23968,"o":5.81,"t":"2026-09-30T04:00:00Z","v":3407668,"vw":5.837682},{"c":5.67,"h":5.93,"l":5.65,"n":22062,"o":5.87,"t":"2026-10-01T04:00:00Z","v":3421919,"vw":5.722452},{"c":5.52,"h":5.745,"l":5.48,"n":27083,"o":5.74,"t":"2026-10-02T04:00:00Z","v":4892028,"vw":5.54814},{"c":5.79,"h":5.81,"l":5.48,"n":28336,"o":5.5,"t":"2026-10-05T04:00:00Z","v":4471512,"vw":5.694326},{"c":5.77,"h":5.8499,"l":5.685,"n":21626,"o":5.82,"t":"2026-10-06T04:00:00Z","v":3725413,"vw":5.779216},{"c":5.56,"h":5.7608,"l":5.53,"n":23850,"o":5.76,"t":"2026-10-07T04:00:00Z","v":3624121,"vw":5.594159},{"c":5.54,"h":5.545,"l":5.42,"n":23301,"o":5.5,"t":"2026-10-08T04:00:00Z","v":4668806,"vw":5.510591},{"c":5.77,"h":5.8,"l":5.485,"n":20804,"o":5.52,"t":"2026-10-09T04:00:00Z","v":4186256,"vw":5.706911},{"c":5.92,"h":5.98,"l":5.73,"n":20184,"o":5.82,"t":"2026-10-12T04:00:00Z","v":3253093,"vw":5.861393},{"c":6,"h":6.175,"l":5.88,"n":24233,"o":5.93,"t":"2026-10-13T04:00:00Z","v":4280601,"vw":6.032646},{"c":5.81,"h":5.96,"l":5.71,"n":23454,"o":5.81,"t":"2026-10-14T04:00:00Z","v":3522854,"vw":5.779005},{"c":5.97,"h":5.98,"l":5.76,"n":21759,"o":5.85,"t":"2026-10-15T04:00:00Z","v":2933287,"vw":5.898992},{"c":5.67,"h":6.025,"l":5.64,"n":21700,"o":6.02,"t":"2026-10-16T04:00:00Z","v":2937081,"vw":5.765648}],"volatilityBars":[{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-06T08:00:00Z","v":750,"vw":5.8},{"c":5.7652,"h":5.81,"l":5.7652,"n":30,"o":5.81,"t":"2026-10-06T11:00:00Z","v":2717,"vw":5.783779},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-06T11:15:00Z","v":105,"vw":5.77},{"c":5.8,"h":5.8,"l":5.8,"n":8,"o":5.8,"t":"2026-10-06T11:30:00Z","v":1046,"vw":5.8},{"c":5.82,"h":5.82,"l":5.81,"n":3,"o":5.81,"t":"2026-10-06T12:15:00Z","v":453,"vw":5.812208},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-06T12:45:00Z","v":1500,"vw":5.84},{"c":5.82,"h":5.82,"l":5.82,"n":18,"o":5.82,"t":"2026-10-06T13:00:00Z","v":853,"vw":5.82},{"c":5.81,"h":5.84,"l":5.81,"n":53,"o":5.84,"t":"2026-10-06T13:15:00Z","v":1358,"vw":5.815141},{"c":5.75,"h":5.82,"l":5.735,"n":702,"o":5.82,"t":"2026-10-06T13:30:00Z","v":128093,"vw":5.783919},{"c":5.745,"h":5.7674,"l":5.705,"n":737,"o":5.75,"t":"2026-10-06T13:45:00Z","v":100279,"vw":5.733328},{"c":5.755,"h":5.775,"l":5.685,"n":2006,"o":5.75,"t":"2026-10-06T14:00:00Z","v":666147,"vw":5.741985},{"c":5.79,"h":5.8,"l":5.745,"n":1018,"o":5.755,"t":"2026-10-06T14:15:00Z","v":92663,"vw":5.772357},{"c":5.815,"h":5.83,"l":5.78,"n":817,"o":5.785,"t":"2026-10-06T14:30:00Z","v":106817,"vw":5.802481},{"c":5.81,"h":5.825,"l":5.805,"n":489,"o":5.815,"t":"2026-10-06T14:45:00Z","v":35997,"vw":5.816449},{"c":5.805,"h":5.82,"l":5.7927,"n":522,"o":5.81,"t":"2026-10-06T15:00:00Z","v":48914,"vw":5.801801},{"c":5.81,"h":5.825,"l":5.8,"n":423,"o":5.8,"t":"2026-10-06T15:15:00Z","v":32372,"vw":5.812046},{"c":5.805,"h":5.815,"l":5.8,"n":268,"o":5.815,"t":"2026-10-06T15:30:00Z","v":16463,"vw":5.808904},{"c":5.8,"h":5.81,"l":5.8,"n":367,"o":5.805,"t":"2026-10-06T15:45:00Z","v":26464,"vw":5.804245},{"c":5.785,"h":5.8,"l":5.78,"n":437,"o":5.8,"t":"2026-10-06T16:00:00Z","v":28779,"vw":5.78907},{"c":5.8,"h":5.81,"l":5.78,"n":557,"o":5.785,"t":"2026-10-06T16:15:00Z","v":56661,"vw":5.79177},{"c":5.83,"h":5.8499,"l":5.805,"n":461,"o":5.805,"t":"2026-10-06T16:30:00Z","v":40281,"vw":5.828893},{"c":5.795,"h":5.84,"l":5.79,"n":439,"o":5.835,"t":"2026-10-06T16:45:00Z","v":41796,"vw":5.819829},{"c":5.775,"h":5.7972,"l":5.775,"n":328,"o":5.795,"t":"2026-10-06T17:00:00Z","v":20732,"vw":5.787925},{"c":5.765,"h":5.775,"l":5.75,"n":539,"o":5.775,"t":"2026-10-06T17:15:00Z","v":54589,"vw":5.76084},{"c":5.765,"h":5.775,"l":5.7609,"n":564,"o":5.765,"t":"2026-10-06T17:30:00Z","v":83749,"vw":5.769816},{"c":5.785,"h":5.79,"l":5.765,"n":509,"o":5.765,"t":"2026-10-06T17:45:00Z","v":36491,"vw":5.774517},{"c":5.785,"h":5.8,"l":5.78,"n":472,"o":5.785,"t":"2026-10-06T18:00:00Z","v":35515,"vw":5.788652},{"c":5.775,"h":5.785,"l":5.76,"n":749,"o":5.785,"t":"2026-10-06T18:15:00Z","v":92760,"vw":5.767356},{"c":5.8,"h":5.8,"l":5.775,"n":619,"o":5.775,"t":"2026-10-06T18:30:00Z","v":43916,"vw":5.788232},{"c":5.795,"h":5.8,"l":5.79,"n":663,"o":5.795,"t":"2026-10-06T18:45:00Z","v":60508,"vw":5.794104},{"c":5.815,"h":5.84,"l":5.795,"n":1075,"o":5.795,"t":"2026-10-06T19:00:00Z","v":104770,"vw":5.821062},{"c":5.775,"h":5.835,"l":5.775,"n":1329,"o":5.815,"t":"2026-10-06T19:15:00Z","v":268963,"vw":5.821075},{"c":5.775,"h":5.78,"l":5.74,"n":1317,"o":5.77,"t":"2026-10-06T19:30:00Z","v":145163,"vw":5.760516},{"c":5.775,"h":5.84,"l":5.77,"n":3589,"o":5.775,"t":"2026-10-06T19:45:00Z","v":690370,"vw":5.800102},{"c":5.7731,"h":5.78,"l":5.77,"n":61,"o":5.775,"t":"2026-10-06T20:00:00Z","v":632842,"vw":5.770012},{"c":5.82,"h":5.84,"l":5.77,"n":37,"o":5.79,"t":"2026-10-06T20:15:00Z","v":6378,"vw":5.785036},{"c":5.834,"h":5.834,"l":5.834,"n":2,"o":5.834,"t":"2026-10-06T20:30:00Z","v":101,"vw":5.834},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-06T20:45:00Z","v":221,"vw":5.79},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-06T21:00:00Z","v":204,"vw":5.85},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-06T22:15:00Z","v":600,"vw":5.78},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-07T08:00:00Z","v":130,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-07T09:00:00Z","v":243,"vw":5.78},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-07T11:30:00Z","v":200,"vw":5.77},{"c":5.79,"h":5.85,"l":5.75,"n":31,"o":5.76,"t":"2026-10-07T11:45:00Z","v":3016,"vw":5.779039},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-07T12:15:00Z","v":1300,"vw":5.77},{"c":5.76,"h":5.77,"l":5.73,"n":103,"o":5.75,"t":"2026-10-07T12:30:00Z","v":5558,"vw":5.747468},{"c":5.77,"h":5.77,"l":5.76,"n":5,"o":5.76,"t":"2026-10-07T12:45:00Z","v":2008,"vw":5.767494},{"c":5.74,"h":5.74,"l":5.74,"n":6,"o":5.74,"t":"2026-10-07T13:15:00Z","v":536,"vw":5.74},{"c":5.705,"h":5.7608,"l":5.69,"n":838,"o":5.76,"t":"2026-10-07T13:30:00Z","v":175676,"vw":5.72163},{"c":5.74,"h":5.745,"l":5.705,"n":801,"o":5.705,"t":"2026-10-07T13:45:00Z","v":75393,"vw":5.722891},{"c":5.67,"h":5.755,"l":5.67,"n":739,"o":5.745,"t":"2026-10-07T14:00:00Z","v":88150,"vw":5.718505},{"c":5.665,"h":5.685,"l":5.66,"n":690,"o":5.675,"t":"2026-10-07T14:15:00Z","v":78229,"vw":5.668135},{"c":5.6299,"h":5.67,"l":5.605,"n":785,"o":5.665,"t":"2026-10-07T14:30:00Z","v":107030,"vw":5.639184},{"c":5.63,"h":5.64,"l":5.61,"n":621,"o":5.625,"t":"2026-10-07T14:45:00Z","v":49736,"vw":5.626699},{"c":5.635,"h":5.635,"l":5.605,"n":650,"o":5.62,"t":"2026-10-07T15:00:00Z","v":135750,"vw":5.613162},{"c":5.595,"h":5.645,"l":5.585,"n":839,"o":5.635,"t":"2026-10-07T15:15:00Z","v":120207,"vw":5.612417},{"c":5.585,"h":5.6,"l":5.575,"n":898,"o":5.595,"t":"2026-10-07T15:30:00Z","v":82923,"vw":5.588059},{"c":5.595,"h":5.605,"l":5.585,"n":631,"o":5.585,"t":"2026-10-07T15:45:00Z","v":63600,"vw":5.595908},{"c":5.58,"h":5.6,"l":5.57,"n":883,"o":5.595,"t":"2026-10-07T16:00:00Z","v":103646,"vw":5.584875},{"c":5.575,"h":5.59,"l":5.57,"n":714,"o":5.57,"t":"2026-10-07T16:15:00Z","v":77318,"vw":5.577289},{"c":5.56,"h":5.58,"l":5.56,"n":738,"o":5.57,"t":"2026-10-07T16:30:00Z","v":88265,"vw":5.576642},{"c":5.555,"h":5.5651,"l":5.53,"n":802,"o":5.56,"t":"2026-10-07T16:45:00Z","v":163376,"vw":5.54893},{"c":5.555,"h":5.575,"l":5.545,"n":816,"o":5.555,"t":"2026-10-07T17:00:00Z","v":78552,"vw":5.554893},{"c":5.585,"h":5.61,"l":5.545,"n":1104,"o":5.555,"t":"2026-10-07T17:15:00Z","v":190636,"vw":5.586971},{"c":5.595,"h":5.6,"l":5.575,"n":547,"o":5.58,"t":"2026-10-07T17:30:00Z","v":49757,"vw":5.581699},{"c":5.595,"h":5.6,"l":5.585,"n":500,"o":5.595,"t":"2026-10-07T17:45:00Z","v":31936,"vw":5.592626},{"c":5.605,"h":5.605,"l":5.585,"n":570,"o":5.595,"t":"2026-10-07T18:00:00Z","v":51633,"vw":5.593626},{"c":5.625,"h":5.63,"l":5.6001,"n":743,"o":5.605,"t":"2026-10-07T18:15:00Z","v":82742,"vw":5.614942},{"c":5.615,"h":5.64,"l":5.61,"n":753,"o":5.625,"t":"2026-10-07T18:30:00Z","v":87002,"vw":5.62461},{"c":5.625,"h":5.63,"l":5.615,"n":532,"o":5.615,"t":"2026-10-07T18:45:00Z","v":53138,"vw":5.620064},{"c":5.595,"h":5.63,"l":5.595,"n":846,"o":5.62,"t":"2026-10-07T19:00:00Z","v":98894,"vw":5.610056},{"c":5.565,"h":5.6,"l":5.55,"n":1386,"o":5.595,"t":"2026-10-07T19:15:00Z","v":149268,"vw":5.572979},{"c":5.535,"h":5.57,"l":5.53,"n":1562,"o":5.5657,"t":"2026-10-07T19:30:00Z","v":210300,"vw":5.548583},{"c":5.555,"h":5.58,"l":5.53,"n":3496,"o":5.535,"t":"2026-10-07T19:45:00Z","v":561959,"vw":5.555456},{"c":5.55,"h":5.56,"l":5.55,"n":53,"o":5.56,"t":"2026-10-07T20:00:00Z","v":538793,"vw":5.559989},{"c":5.5449,"h":5.5449,"l":5.53,"n":6,"o":5.54,"t":"2026-10-07T20:45:00Z","v":840,"vw":5.536169},{"c":5.5919,"h":5.5919,"l":5.5919,"n":1,"o":5.5919,"t":"2026-10-07T21:15:00Z","v":150,"vw":5.5919},{"c":5.5513,"h":5.5513,"l":5.5513,"n":3,"o":5.5513,"t":"2026-10-07T21:45:00Z","v":380,"vw":5.5513},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-07T23:00:00Z","v":313,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-07T23:15:00Z","v":200,"vw":5.6},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-07T23:45:00Z","v":330,"vw":5.56},{"c":5.56,"h":5.56,"l":5.49,"n":7,"o":5.49,"t":"2026-10-08T08:00:00Z","v":837,"vw":5.542256},{"c":5.55,"h":5.55,"l":5.53,"n":22,"o":5.53,"t":"2026-10-08T11:00:00Z","v":25861,"vw":5.548746},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-10-08T11:15:00Z","v":194,"vw":5.52},{"c":5.5,"h":5.54,"l":5.5,"n":43,"o":5.54,"t":"2026-10-08T13:15:00Z","v":961,"vw":5.507619},{"c":5.506,"h":5.525,"l":5.42,"n":1217,"o":5.5,"t":"2026-10-08T13:30:00Z","v":289741,"vw":5.478368},{"c":5.48,"h":5.52,"l":5.475,"n":918,"o":5.5,"t":"2026-10-08T13:45:00Z","v":122337,"vw":5.502753},{"c":5.505,"h":5.515,"l":5.475,"n":677,"o":5.485,"t":"2026-10-08T14:00:00Z","v":77736,"vw":5.500749},{"c":5.5,"h":5.51,"l":5.49,"n":560,"o":5.5,"t":"2026-10-08T14:15:00Z","v":54874,"vw":5.500214},{"c":5.49,"h":5.51,"l":5.49,"n":477,"o":5.505,"t":"2026-10-08T14:30:00Z","v":37406,"vw":5.501053},{"c":5.465,"h":5.4969,"l":5.455,"n":596,"o":5.49,"t":"2026-10-08T14:45:00Z","v":52911,"vw":5.477962},{"c":5.44,"h":5.47,"l":5.44,"n":814,"o":5.46,"t":"2026-10-08T15:00:00Z","v":89185,"vw":5.457509},{"c":5.43,"h":5.46,"l":5.42,"n":1249,"o":5.44,"t":"2026-10-08T15:15:00Z","v":154010,"vw":5.436208},{"c":5.445,"h":5.4468,"l":5.425,"n":604,"o":5.43,"t":"2026-10-08T15:30:00Z","v":48552,"vw":5.434481},{"c":5.465,"h":5.47,"l":5.4423,"n":610,"o":5.445,"t":"2026-10-08T15:45:00Z","v":52869,"vw":5.459329},{"c":5.475,"h":5.4899,"l":5.46,"n":646,"o":5.465,"t":"2026-10-08T16:00:00Z","v":62507,"vw":5.470427},{"c":5.485,"h":5.52,"l":5.47,"n":734,"o":5.47,"t":"2026-10-08T16:15:00Z","v":156431,"vw":5.48162},{"c":5.475,"h":5.49,"l":5.465,"n":734,"o":5.48,"t":"2026-10-08T16:30:00Z","v":219037,"vw":5.485603},{"c":5.515,"h":5.515,"l":5.46,"n":684,"o":5.475,"t":"2026-10-08T16:45:00Z","v":76747,"vw":5.490095},{"c":5.52,"h":5.525,"l":5.48,"n":799,"o":5.51,"t":"2026-10-08T17:00:00Z","v":88904,"vw":5.500482},{"c":5.515,"h":5.53,"l":5.5,"n":824,"o":5.515,"t":"2026-10-08T17:15:00Z","v":83040,"vw":5.515058},{"c":5.535,"h":5.545,"l":5.505,"n":761,"o":5.5101,"t":"2026-10-08T17:30:00Z","v":66845,"vw":5.521408},{"c":5.53,"h":5.5388,"l":5.525,"n":683,"o":5.535,"t":"2026-10-08T17:45:00Z","v":65131,"vw":5.531213},{"c":5.505,"h":5.535,"l":5.5,"n":595,"o":5.535,"t":"2026-10-08T18:00:00Z","v":44107,"vw":5.512164},{"c":5.495,"h":5.51,"l":5.49,"n":570,"o":5.505,"t":"2026-10-08T18:15:00Z","v":37411,"vw":5.501052},{"c":5.505,"h":5.505,"l":5.49,"n":648,"o":5.49,"t":"2026-10-08T18:30:00Z","v":45072,"vw":5.497567},{"c":5.495,"h":5.505,"l":5.48,"n":911,"o":5.505,"t":"2026-10-08T18:45:00Z","v":111669,"vw":5.492677},{"c":5.5,"h":5.515,"l":5.485,"n":900,"o":5.49,"t":"2026-10-08T19:00:00Z","v":71595,"vw":5.498676},{"c":5.485,"h":5.51,"l":5.48,"n":1065,"o":5.505,"t":"2026-10-08T19:15:00Z","v":111701,"vw":5.499839},{"c":5.485,"h":5.495,"l":5.47,"n":1245,"o":5.485,"t":"2026-10-08T19:30:00Z","v":160546,"vw":5.484182},{"c":5.535,"h":5.54,"l":5.48,"n":3470,"o":5.48,"t":"2026-10-08T19:45:00Z","v":536169,"vw":5.512979},{"c":5.5303,"h":5.54,"l":5.5303,"n":22,"o":5.54,"t":"2026-10-08T20:00:00Z","v":1718727,"vw":5.539992},{"c":5.53,"h":5.55,"l":5.53,"n":8,"o":5.55,"t":"2026-10-08T20:30:00Z","v":2363,"vw":5.546829},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-08T22:15:00Z","v":100,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-10-09T08:30:00Z","v":251,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-09T09:00:00Z","v":200,"vw":5.54},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-09T09:45:00Z","v":369,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-09T12:00:00Z","v":100,"vw":5.52},{"c":5.52,"h":5.53,"l":5.52,"n":20,"o":5.5201,"t":"2026-10-09T13:15:00Z","v":11084,"vw":5.520184},{"c":5.58,"h":5.58,"l":5.485,"n":915,"o":5.52,"t":"2026-10-09T13:30:00Z","v":129416,"vw":5.526265},{"c":5.585,"h":5.61,"l":5.56,"n":671,"o":5.575,"t":"2026-10-09T13:45:00Z","v":72244,"vw":5.586749},{"c":5.59,"h":5.63,"l":5.585,"n":575,"o":5.585,"t":"2026-10-09T14:00:00Z","v":55295,"vw":5.602008},{"c":5.605,"h":5.61,"l":5.58,"n":431,"o":5.585,"t":"2026-10-09T14:15:00Z","v":57289,"vw":5.593687},{"c":5.605,"h":5.61,"l":5.59,"n":403,"o":5.6051,"t":"2026-10-09T14:30:00Z","v":37508,"vw":5.600545},{"c":5.6,"h":5.61,"l":5.57,"n":732,"o":5.605,"t":"2026-10-09T14:45:00Z","v":147268,"vw":5.58539},{"c":5.61,"h":5.61,"l":5.59,"n":460,"o":5.6,"t":"2026-10-09T15:00:00Z","v":109166,"vw":5.596175},{"c":5.6099,"h":5.62,"l":5.6,"n":540,"o":5.61,"t":"2026-10-09T15:15:00Z","v":98652,"vw":5.611433},{"c":5.605,"h":5.635,"l":5.605,"n":563,"o":5.605,"t":"2026-10-09T15:30:00Z","v":141675,"vw":5.622018},{"c":5.63,"h":5.64,"l":5.6,"n":443,"o":5.6,"t":"2026-10-09T15:45:00Z","v":74622,"vw":5.626664},{"c":5.665,"h":5.69,"l":5.62,"n":1007,"o":5.64,"t":"2026-10-09T16:00:00Z","v":288453,"vw":5.656886},{"c":5.665,"h":5.67,"l":5.655,"n":733,"o":5.665,"t":"2026-10-09T16:15:00Z","v":92603,"vw":5.661786},{"c":5.665,"h":5.68,"l":5.64,"n":728,"o":5.668,"t":"2026-10-09T16:30:00Z","v":162287,"vw":5.661523},{"c":5.685,"h":5.7,"l":5.665,"n":689,"o":5.67,"t":"2026-10-09T16:45:00Z","v":123993,"vw":5.686286},{"c":5.695,"h":5.7,"l":5.68,"n":608,"o":5.68,"t":"2026-10-09T17:00:00Z","v":109733,"vw":5.691275},{"c":5.715,"h":5.73,"l":5.695,"n":585,"o":5.695,"t":"2026-10-09T17:15:00Z","v":122329,"vw":5.715213},{"c":5.735,"h":5.74,"l":5.7,"n":738,"o":5.715,"t":"2026-10-09T17:30:00Z","v":142511,"vw":5.722731},{"c":5.74,"h":5.75,"l":5.72,"n":734,"o":5.735,"t":"2026-10-09T17:45:00Z","v":181923,"vw":5.735908},{"c":5.7401,"h":5.75,"l":5.72,"n":531,"o":5.735,"t":"2026-10-09T18:00:00Z","v":75253,"vw":5.735678},{"c":5.745,"h":5.755,"l":5.74,"n":523,"o":5.745,"t":"2026-10-09T18:15:00Z","v":76631,"vw":5.748445},{"c":5.755,"h":5.76,"l":5.7342,"n":648,"o":5.75,"t":"2026-10-09T18:30:00Z","v":141291,"vw":5.749711},{"c":5.775,"h":5.79,"l":5.75,"n":689,"o":5.755,"t":"2026-10-09T18:45:00Z","v":124974,"vw":5.77101},{"c":5.765,"h":5.78,"l":5.755,"n":732,"o":5.775,"t":"2026-10-09T19:00:00Z","v":89727,"vw":5.771941},{"c":5.775,"h":5.785,"l":5.765,"n":831,"o":5.7699,"t":"2026-10-09T19:15:00Z","v":142314,"vw":5.77248},{"c":5.775,"h":5.79,"l":5.765,"n":1123,"o":5.77,"t":"2026-10-09T19:30:00Z","v":135807,"vw":5.777776},{"c":5.77,"h":5.8,"l":5.76,"n":3800,"o":5.775,"t":"2026-10-09T19:45:00Z","v":681568,"vw":5.783549},{"c":5.78,"h":5.78,"l":5.77,"n":30,"o":5.77,"t":"2026-10-09T20:00:00Z","v":543951,"vw":5.77001},{"c":5.8,"h":5.8,"l":5.78,"n":4,"o":5.8,"t":"2026-10-09T20:15:00Z","v":2705,"vw":5.798519},{"c":5.8,"h":5.8,"l":5.78,"n":2,"o":5.78,"t":"2026-10-09T20:45:00Z","v":301,"vw":5.786645},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-09T21:15:00Z","v":100,"vw":5.77},{"c":5.81,"h":5.81,"l":5.77,"n":4,"o":5.77,"t":"2026-10-09T22:00:00Z","v":5000,"vw":5.805997},{"c":5.8175,"h":5.8175,"l":5.8175,"n":1,"o":5.8175,"t":"2026-10-09T22:30:00Z","v":100,"vw":5.8175},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-09T23:30:00Z","v":100,"vw":5.79},{"c":5.825,"h":5.825,"l":5.82,"n":18,"o":5.82,"t":"2026-10-09T23:45:00Z","v":927,"vw":5.821955},{"c":5.7,"h":5.7,"l":5.7,"n":9,"o":5.7,"t":"2026-10-12T08:00:00Z","v":170,"vw":5.7},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-12T10:30:00Z","v":870,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-12T11:00:00Z","v":100,"vw":5.77},{"c":5.7953,"h":5.7953,"l":5.7953,"n":2,"o":5.7953,"t":"2026-10-12T11:15:00Z","v":175,"vw":5.7953},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-12T13:00:00Z","v":183,"vw":5.8},{"c":5.8,"h":5.81,"l":5.8,"n":21,"o":5.8,"t":"2026-10-12T13:15:00Z","v":1006,"vw":5.804981},{"c":5.79,"h":5.83,"l":5.73,"n":1114,"o":5.82,"t":"2026-10-12T13:30:00Z","v":185323,"vw":5.798324},{"c":5.79,"h":5.8,"l":5.7511,"n":515,"o":5.8,"t":"2026-10-12T13:45:00Z","v":83929,"vw":5.774375},{"c":5.801,"h":5.805,"l":5.75,"n":396,"o":5.785,"t":"2026-10-12T14:00:00Z","v":33774,"vw":5.774868},{"c":5.785,"h":5.81,"l":5.77,"n":487,"o":5.805,"t":"2026-10-12T14:15:00Z","v":49605,"vw":5.795131},{"c":5.775,"h":5.795,"l":5.77,"n":515,"o":5.78,"t":"2026-10-12T14:30:00Z","v":63859,"vw":5.784555},{"c":5.765,"h":5.785,"l":5.755,"n":605,"o":5.78,"t":"2026-10-12T14:45:00Z","v":76468,"vw":5.768514},{"c":5.775,"h":5.78,"l":5.76,"n":314,"o":5.765,"t":"2026-10-12T15:00:00Z","v":17084,"vw":5.770633},{"c":5.75,"h":5.779,"l":5.74,"n":624,"o":5.775,"t":"2026-10-12T15:15:00Z","v":73270,"vw":5.755219},{"c":5.785,"h":5.785,"l":5.75,"n":611,"o":5.755,"t":"2026-10-12T15:30:00Z","v":48951,"vw":5.767496},{"c":5.795,"h":5.7993,"l":5.775,"n":341,"o":5.785,"t":"2026-10-12T15:45:00Z","v":35913,"vw":5.789233},{"c":5.775,"h":5.81,"l":5.77,"n":605,"o":5.795,"t":"2026-10-12T16:00:00Z","v":73710,"vw":5.795615},{"c":5.7601,"h":5.775,"l":5.76,"n":306,"o":5.775,"t":"2026-10-12T16:15:00Z","v":16887,"vw":5.767887},{"c":5.764,"h":5.77,"l":5.745,"n":591,"o":5.76,"t":"2026-10-12T16:30:00Z","v":69466,"vw":5.756889},{"c":5.765,"h":5.77,"l":5.76,"n":503,"o":5.76,"t":"2026-10-12T16:45:00Z","v":66643,"vw":5.764422},{"c":5.76,"h":5.765,"l":5.75,"n":594,"o":5.765,"t":"2026-10-12T17:00:00Z","v":49513,"vw":5.755534},{"c":5.765,"h":5.765,"l":5.75,"n":530,"o":5.755,"t":"2026-10-12T17:15:00Z","v":59166,"vw":5.759715},{"c":5.765,"h":5.765,"l":5.755,"n":366,"o":5.765,"t":"2026-10-12T17:30:00Z","v":37520,"vw":5.760688},{"c":5.765,"h":5.78,"l":5.76,"n":472,"o":5.765,"t":"2026-10-12T17:45:00Z","v":42550,"vw":5.771237},{"c":5.78,"h":5.78,"l":5.765,"n":250,"o":5.77,"t":"2026-10-12T18:00:00Z","v":21755,"vw":5.773053},{"c":5.785,"h":5.79,"l":5.775,"n":426,"o":5.775,"t":"2026-10-12T18:15:00Z","v":43932,"vw":5.781833},{"c":5.785,"h":5.805,"l":5.78,"n":475,"o":5.785,"t":"2026-10-12T18:30:00Z","v":62077,"vw":5.792301},{"c":5.785,"h":5.79,"l":5.7739,"n":457,"o":5.785,"t":"2026-10-12T18:45:00Z","v":46019,"vw":5.782205},{"c":5.885,"h":5.89,"l":5.785,"n":1428,"o":5.785,"t":"2026-10-12T19:00:00Z","v":351501,"vw":5.832912},{"c":5.945,"h":5.98,"l":5.885,"n":2158,"o":5.885,"t":"2026-10-12T19:15:00Z","v":515793,"vw":5.93712},{"c":5.9401,"h":5.975,"l":5.94,"n":1431,"o":5.945,"t":"2026-10-12T19:30:00Z","v":144955,"vw":5.958342},{"c":5.92,"h":5.955,"l":5.905,"n":3685,"o":5.94,"t":"2026-10-12T19:45:00Z","v":523085,"vw":5.926226},{"c":5.9,"h":5.92,"l":5.9,"n":27,"o":5.92,"t":"2026-10-12T20:00:00Z","v":448797,"vw":5.919953},{"c":5.91,"h":5.91,"l":5.91,"n":7,"o":5.91,"t":"2026-10-12T20:30:00Z","v":1000,"vw":5.91},{"c":5.84,"h":5.84,"l":5.84,"n":26,"o":5.84,"t":"2026-10-12T21:00:00Z","v":275,"vw":5.84},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-12T22:00:00Z","v":150,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":20,"o":5.92,"t":"2026-10-12T22:30:00Z","v":1019,"vw":5.92},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-12T23:00:00Z","v":500,"vw":5.95},{"c":5.9489,"h":5.9489,"l":5.92,"n":8,"o":5.92,"t":"2026-10-13T11:30:00Z","v":1716,"vw":5.936706},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-13T11:45:00Z","v":120,"vw":5.93},{"c":5.95,"h":5.95,"l":5.95,"n":12,"o":5.95,"t":"2026-10-13T13:00:00Z","v":1500,"vw":5.95},{"c":5.865,"h":5.865,"l":5.865,"n":135,"o":5.865,"t":"2026-10-13T13:15:00Z","v":739,"vw":5.865},{"c":6.025,"h":6.1116,"l":5.92,"n":1519,"o":5.93,"t":"2026-10-13T13:30:00Z","v":323068,"vw":6.011947},{"c":5.92,"h":6.025,"l":5.905,"n":875,"o":6.025,"t":"2026-10-13T13:45:00Z","v":193268,"vw":5.940057},{"c":5.905,"h":5.925,"l":5.88,"n":836,"o":5.91,"t":"2026-10-13T14:00:00Z","v":114069,"vw":5.898238},{"c":5.92,"h":5.94,"l":5.91,"n":477,"o":5.91,"t":"2026-10-13T14:15:00Z","v":32629,"vw":5.927774},{"c":5.925,"h":5.94,"l":5.9012,"n":464,"o":5.925,"t":"2026-10-13T14:30:00Z","v":50598,"vw":5.915999},{"c":5.955,"h":5.965,"l":5.925,"n":714,"o":5.925,"t":"2026-10-13T14:45:00Z","v":119002,"vw":5.937463},{"c":6.015,"h":6.02,"l":5.95,"n":617,"o":5.96,"t":"2026-10-13T15:00:00Z","v":104362,"vw":5.995007},{"c":6.055,"h":6.055,"l":6.01,"n":741,"o":6.02,"t":"2026-10-13T15:15:00Z","v":159129,"vw":6.029548},{"c":6.095,"h":6.095,"l":6.005,"n":1726,"o":6.05,"t":"2026-10-13T15:30:00Z","v":295704,"vw":6.062852},{"c":6.155,"h":6.16,"l":6.0801,"n":1208,"o":6.095,"t":"2026-10-13T15:45:00Z","v":256340,"vw":6.127033},{"c":6.145,"h":6.175,"l":6.11,"n":1096,"o":6.155,"t":"2026-10-13T16:00:00Z","v":276885,"vw":6.145711},{"c":6.125,"h":6.155,"l":6.125,"n":565,"o":6.1488,"t":"2026-10-13T16:15:00Z","v":52817,"vw":6.144089},{"c":6.1572,"h":6.1572,"l":6.1201,"n":557,"o":6.125,"t":"2026-10-13T16:30:00Z","v":103748,"vw":6.138243},{"c":6.135,"h":6.16,"l":6.125,"n":575,"o":6.155,"t":"2026-10-13T16:45:00Z","v":49377,"vw":6.139443},{"c":6.1,"h":6.135,"l":6.095,"n":832,"o":6.13,"t":"2026-10-13T17:00:00Z","v":98454,"vw":6.119765},{"c":6.03,"h":6.11,"l":6.03,"n":808,"o":6.11,"t":"2026-10-13T17:15:00Z","v":166497,"vw":6.053601},{"c":6.055,"h":6.08,"l":6.025,"n":745,"o":6.03,"t":"2026-10-13T17:30:00Z","v":99785,"vw":6.050854},{"c":6.03,"h":6.055,"l":6.03,"n":426,"o":6.055,"t":"2026-10-13T17:45:00Z","v":46178,"vw":6.038886},{"c":6.06,"h":6.08,"l":6.025,"n":692,"o":6.04,"t":"2026-10-13T18:00:00Z","v":80775,"vw":6.057977},{"c":6.02,"h":6.055,"l":6.0101,"n":610,"o":6.05,"t":"2026-10-13T18:15:00Z","v":78725,"vw":6.026927},{"c":6.035,"h":6.055,"l":6.0208,"n":655,"o":6.025,"t":"2026-10-13T18:30:00Z","v":92871,"vw":6.038714},{"c":6.05,"h":6.05,"l":6.03,"n":684,"o":6.04,"t":"2026-10-13T18:45:00Z","v":42697,"vw":6.04029},{"c":6.04,"h":6.06,"l":6.035,"n":668,"o":6.05,"t":"2026-10-13T19:00:00Z","v":79571,"vw":6.043831},{"c":6.025,"h":6.05,"l":6.015,"n":720,"o":6.035,"t":"2026-10-13T19:15:00Z","v":80341,"vw":6.03084},{"c":6.005,"h":6.025,"l":5.99,"n":938,"o":6.025,"t":"2026-10-13T19:30:00Z","v":138409,"vw":5.998051},{"c":6,"h":6.025,"l":5.98,"n":3676,"o":6.005,"t":"2026-10-13T19:45:00Z","v":766230,"vw":6.002025},{"c":6,"h":6,"l":6,"n":33,"o":6,"t":"2026-10-13T20:00:00Z","v":346647,"vw":6},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-13T21:45:00Z","v":2250,"vw":6.04},{"c":6.1,"h":6.1,"l":6.1,"n":28,"o":6.1,"t":"2026-10-13T22:15:00Z","v":720,"vw":6.1},{"c":6.04,"h":6.04,"l":6.04,"n":5,"o":6.04,"t":"2026-10-13T23:00:00Z","v":358,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-14T11:45:00Z","v":269,"vw":6.06},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-14T12:15:00Z","v":317,"vw":6.1},{"c":5.91,"h":5.97,"l":5.91,"n":17,"o":5.96,"t":"2026-10-14T12:30:00Z","v":3577,"vw":5.919106},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-14T12:45:00Z","v":250,"vw":5.86},{"c":5.87,"h":5.9,"l":5.87,"n":84,"o":5.9,"t":"2026-10-14T13:15:00Z","v":731,"vw":5.880696},{"c":5.9,"h":5.96,"l":5.81,"n":761,"o":5.81,"t":"2026-10-14T13:30:00Z","v":164464,"vw":5.893795},{"c":5.82,"h":5.915,"l":5.82,"n":741,"o":5.905,"t":"2026-10-14T13:45:00Z","v":113648,"vw":5.870602},{"c":5.775,"h":5.83,"l":5.77,"n":1042,"o":5.825,"t":"2026-10-14T14:00:00Z","v":122241,"vw":5.803545},{"c":5.775,"h":5.78,"l":5.72,"n":892,"o":5.775,"t":"2026-10-14T14:15:00Z","v":146509,"vw":5.758887},{"c":5.7999,"h":5.815,"l":5.76,"n":878,"o":5.775,"t":"2026-10-14T14:30:00Z","v":90688,"vw":5.783765},{"c":5.78,"h":5.81,"l":5.78,"n":753,"o":5.795,"t":"2026-10-14T14:45:00Z","v":70346,"vw":5.794311},{"c":5.745,"h":5.785,"l":5.73,"n":935,"o":5.7811,"t":"2026-10-14T15:00:00Z","v":109213,"vw":5.750906},{"c":5.745,"h":5.755,"l":5.74,"n":673,"o":5.745,"t":"2026-10-14T15:15:00Z","v":71101,"vw":5.748761},{"c":5.715,"h":5.765,"l":5.71,"n":1466,"o":5.75,"t":"2026-10-14T15:30:00Z","v":257027,"vw":5.734791},{"c":5.745,"h":5.77,"l":5.715,"n":1144,"o":5.72,"t":"2026-10-14T15:45:00Z","v":151277,"vw":5.738478},{"c":5.725,"h":5.745,"l":5.72,"n":523,"o":5.745,"t":"2026-10-14T16:00:00Z","v":47799,"vw":5.735702},{"c":5.755,"h":5.7571,"l":5.71,"n":632,"o":5.725,"t":"2026-10-14T16:15:00Z","v":79584,"vw":5.738609},{"c":5.775,"h":5.8,"l":5.755,"n":678,"o":5.76,"t":"2026-10-14T16:30:00Z","v":60455,"vw":5.780671},{"c":5.745,"h":5.78,"l":5.7412,"n":627,"o":5.775,"t":"2026-10-14T16:45:00Z","v":43093,"vw":5.757254},{"c":5.74,"h":5.755,"l":5.725,"n":859,"o":5.745,"t":"2026-10-14T17:00:00Z","v":113818,"vw":5.741482},{"c":5.755,"h":5.765,"l":5.73,"n":699,"o":5.74,"t":"2026-10-14T17:15:00Z","v":85033,"vw":5.748036},{"c":5.73,"h":5.76,"l":5.73,"n":677,"o":5.755,"t":"2026-10-14T17:30:00Z","v":49667,"vw":5.741871},{"c":5.73,"h":5.74,"l":5.725,"n":510,"o":5.73,"t":"2026-10-14T17:45:00Z","v":52496,"vw":5.732381},{"c":5.7502,"h":5.758,"l":5.725,"n":729,"o":5.73,"t":"2026-10-14T18:00:00Z","v":61094,"vw":5.738198},{"c":5.715,"h":5.775,"l":5.71,"n":825,"o":5.75,"t":"2026-10-14T18:15:00Z","v":119473,"vw":5.734964},{"c":5.74,"h":5.7488,"l":5.7136,"n":693,"o":5.715,"t":"2026-10-14T18:30:00Z","v":50659,"vw":5.728844},{"c":5.755,"h":5.76,"l":5.73,"n":596,"o":5.745,"t":"2026-10-14T18:45:00Z","v":41617,"vw":5.746295},{"c":5.735,"h":5.75,"l":5.73,"n":791,"o":5.75,"t":"2026-10-14T19:00:00Z","v":75054,"vw":5.739703},{"c":5.745,"h":5.765,"l":5.73,"n":864,"o":5.735,"t":"2026-10-14T19:15:00Z","v":69889,"vw":5.747242},{"c":5.74,"h":5.765,"l":5.735,"n":993,"o":5.745,"t":"2026-10-14T19:30:00Z","v":91475,"vw":5.747937},{"c":5.815,"h":5.82,"l":5.742,"n":3051,"o":5.745,"t":"2026-10-14T19:45:00Z","v":516926,"vw":5.791294},{"c":5.79,"h":5.89,"l":5.79,"n":37,"o":5.82,"t":"2026-10-14T20:00:00Z","v":516848,"vw":5.810058},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-14T20:15:00Z","v":9312,"vw":5.81},{"c":5.7655,"h":5.7655,"l":5.7655,"n":1,"o":5.7655,"t":"2026-10-14T20:45:00Z","v":700,"vw":5.7655},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-14T22:30:00Z","v":100,"vw":5.75},{"c":5.82,"h":5.82,"l":5.8135,"n":2,"o":5.8135,"t":"2026-10-14T22:45:00Z","v":1153,"vw":5.814363},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-14T23:15:00Z","v":7400,"vw":5.75},{"c":5.75,"h":5.79,"l":5.75,"n":2,"o":5.79,"t":"2026-10-14T23:45:00Z","v":1250,"vw":5.758},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-15T10:15:00Z","v":400,"vw":5.82},{"c":5.8,"h":5.8,"l":5.775,"n":4,"o":5.775,"t":"2026-10-15T11:00:00Z","v":8249,"vw":5.799242},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T12:00:00Z","v":500,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-15T12:15:00Z","v":300,"vw":5.81},{"c":5.86,"h":5.88,"l":5.86,"n":55,"o":5.88,"t":"2026-10-15T13:00:00Z","v":1822,"vw":5.87244},{"c":5.95,"h":5.95,"l":5.88,"n":7,"o":5.88,"t":"2026-10-15T13:15:00Z","v":1196,"vw":5.914911},{"c":5.826,"h":5.89,"l":5.76,"n":1050,"o":5.85,"t":"2026-10-15T13:30:00Z","v":206059,"vw":5.826795},{"c":5.905,"h":5.905,"l":5.81,"n":780,"o":5.82,"t":"2026-10-15T13:45:00Z","v":101286,"vw":5.847364},{"c":5.95,"h":5.975,"l":5.9,"n":804,"o":5.9,"t":"2026-10-15T14:00:00Z","v":65191,"vw":5.950889},{"c":5.93,"h":5.95,"l":5.92,"n":609,"o":5.95,"t":"2026-10-15T14:15:00Z","v":52181,"vw":5.935148},{"c":5.9312,"h":5.945,"l":5.9125,"n":757,"o":5.94,"t":"2026-10-15T14:30:00Z","v":77412,"vw":5.92898},{"c":5.92,"h":5.955,"l":5.92,"n":753,"o":5.93,"t":"2026-10-15T14:45:00Z","v":76407,"vw":5.93787},{"c":5.9,"h":5.95,"l":5.9,"n":1018,"o":5.925,"t":"2026-10-15T15:00:00Z","v":183584,"vw":5.929959},{"c":5.87,"h":5.905,"l":5.84,"n":1132,"o":5.905,"t":"2026-10-15T15:15:00Z","v":184571,"vw":5.856245},{"c":5.865,"h":5.89,"l":5.86,"n":508,"o":5.875,"t":"2026-10-15T15:30:00Z","v":84133,"vw":5.872886},{"c":5.885,"h":5.8888,"l":5.86,"n":598,"o":5.865,"t":"2026-10-15T15:45:00Z","v":62714,"vw":5.871646},{"c":5.85,"h":5.88,"l":5.85,"n":778,"o":5.88,"t":"2026-10-15T16:00:00Z","v":76160,"vw":5.861191},{"c":5.855,"h":5.865,"l":5.84,"n":524,"o":5.86,"t":"2026-10-15T16:15:00Z","v":37068,"vw":5.855354},{"c":5.865,"h":5.87,"l":5.84,"n":565,"o":5.85,"t":"2026-10-15T16:30:00Z","v":86896,"vw":5.853445},{"c":5.85,"h":5.87,"l":5.84,"n":607,"o":5.865,"t":"2026-10-15T16:45:00Z","v":81989,"vw":5.851348},{"c":5.855,"h":5.865,"l":5.84,"n":502,"o":5.845,"t":"2026-10-15T17:00:00Z","v":41343,"vw":5.85326},{"c":5.87,"h":5.88,"l":5.85,"n":488,"o":5.855,"t":"2026-10-15T17:15:00Z","v":41506,"vw":5.868046},{"c":5.89,"h":5.9,"l":5.87,"n":631,"o":5.875,"t":"2026-10-15T17:30:00Z","v":62283,"vw":5.881139},{"c":5.885,"h":5.9,"l":5.88,"n":721,"o":5.895,"t":"2026-10-15T17:45:00Z","v":62539,"vw":5.886235},{"c":5.855,"h":5.885,"l":5.85,"n":799,"o":5.88,"t":"2026-10-15T18:00:00Z","v":89158,"vw":5.869247},{"c":5.855,"h":5.87,"l":5.85,"n":703,"o":5.855,"t":"2026-10-15T18:15:00Z","v":59185,"vw":5.85766},{"c":5.87,"h":5.8899,"l":5.85,"n":751,"o":5.85,"t":"2026-10-15T18:30:00Z","v":63196,"vw":5.868974},{"c":5.885,"h":5.89,"l":5.87,"n":811,"o":5.875,"t":"2026-10-15T18:45:00Z","v":97485,"vw":5.875089},{"c":5.89,"h":5.8956,"l":5.875,"n":781,"o":5.885,"t":"2026-10-15T19:00:00Z","v":49348,"vw":5.888041},{"c":5.905,"h":5.91,"l":5.895,"n":737,"o":5.895,"t":"2026-10-15T19:15:00Z","v":62076,"vw":5.903758},{"c":5.925,"h":5.93,"l":5.9,"n":1289,"o":5.905,"t":"2026-10-15T19:30:00Z","v":126983,"vw":5.916066},{"c":5.97,"h":5.97,"l":5.9,"n":2681,"o":5.925,"t":"2026-10-15T19:45:00Z","v":347316,"vw":5.933412},{"c":5.97,"h":5.98,"l":5.97,"n":35,"o":5.98,"t":"2026-10-15T20:00:00Z","v":413796,"vw":5.970014},{"c":5.97,"h":5.97,"l":5.96,"n":7,"o":5.96,"t":"2026-10-15T20:15:00Z","v":19574,"vw":5.969647},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-15T21:30:00Z","v":150,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-15T21:45:00Z","v":100,"vw":5.99},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T11:00:00Z","v":266,"vw":5.95},{"c":6,"h":6,"l":5.99,"n":6,"o":5.99,"t":"2026-10-16T11:30:00Z","v":500,"vw":5.994855},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T13:00:00Z","v":300,"vw":5.95},{"c":5.95,"h":6.025,"l":5.95,"n":1066,"o":6.02,"t":"2026-10-16T13:30:00Z","v":133353,"vw":5.997926},{"c":5.98,"h":5.995,"l":5.935,"n":778,"o":5.955,"t":"2026-10-16T13:45:00Z","v":121515,"vw":5.955597},{"c":5.925,"h":5.99,"l":5.925,"n":695,"o":5.9703,"t":"2026-10-16T14:00:00Z","v":42037,"vw":5.959705},{"c":5.9401,"h":5.965,"l":5.925,"n":598,"o":5.925,"t":"2026-10-16T14:15:00Z","v":44788,"vw":5.946133},{"c":5.925,"h":5.945,"l":5.91,"n":696,"o":5.9399,"t":"2026-10-16T14:30:00Z","v":57286,"vw":5.930898},{"c":5.91,"h":5.945,"l":5.91,"n":488,"o":5.925,"t":"2026-10-16T14:45:00Z","v":67986,"vw":5.933079},{"c":5.915,"h":5.92,"l":5.88,"n":561,"o":5.91,"t":"2026-10-16T15:00:00Z","v":51291,"vw":5.895587},{"c":5.865,"h":5.915,"l":5.855,"n":655,"o":5.915,"t":"2026-10-16T15:15:00Z","v":75838,"vw":5.877079},{"c":5.86,"h":5.88,"l":5.85,"n":1198,"o":5.865,"t":"2026-10-16T15:30:00Z","v":191544,"vw":5.854453},{"c":5.8299,"h":5.865,"l":5.815,"n":650,"o":5.865,"t":"2026-10-16T15:45:00Z","v":42913,"vw":5.832011},{"c":5.82,"h":5.825,"l":5.8,"n":655,"o":5.82,"t":"2026-10-16T16:00:00Z","v":64568,"vw":5.813813},{"c":5.8199,"h":5.825,"l":5.81,"n":396,"o":5.82,"t":"2026-10-16T16:15:00Z","v":21112,"vw":5.817048},{"c":5.8188,"h":5.83,"l":5.8,"n":603,"o":5.81,"t":"2026-10-16T16:30:00Z","v":49588,"vw":5.817189},{"c":5.8112,"h":5.825,"l":5.805,"n":576,"o":5.82,"t":"2026-10-16T16:45:00Z","v":48454,"vw":5.813978},{"c":5.775,"h":5.8199,"l":5.775,"n":617,"o":5.815,"t":"2026-10-16T17:00:00Z","v":43136,"vw":5.796024},{"c":5.765,"h":5.78,"l":5.75,"n":788,"o":5.775,"t":"2026-10-16T17:15:00Z","v":61341,"vw":5.766133},{"c":5.76,"h":5.795,"l":5.75,"n":815,"o":5.765,"t":"2026-10-16T17:30:00Z","v":73117,"vw":5.769316},{"c":5.73,"h":5.755,"l":5.73,"n":502,"o":5.755,"t":"2026-10-16T17:45:00Z","v":38183,"vw":5.742467},{"c":5.725,"h":5.735,"l":5.72,"n":652,"o":5.73,"t":"2026-10-16T18:00:00Z","v":64838,"vw":5.726335},{"c":5.725,"h":5.73,"l":5.72,"n":477,"o":5.725,"t":"2026-10-16T18:15:00Z","v":19874,"vw":5.72482},{"c":5.725,"h":5.735,"l":5.71,"n":778,"o":5.72,"t":"2026-10-16T18:30:00Z","v":63729,"vw":5.725104},{"c":5.71,"h":5.725,"l":5.7,"n":672,"o":5.725,"t":"2026-10-16T18:45:00Z","v":53852,"vw":5.715169},{"c":5.715,"h":5.715,"l":5.685,"n":884,"o":5.71,"t":"2026-10-16T19:00:00Z","v":77052,"vw":5.700315},{"c":5.715,"h":5.725,"l":5.69,"n":842,"o":5.715,"t":"2026-10-16T19:15:00Z","v":69088,"vw":5.708545},{"c":5.65,"h":5.715,"l":5.64,"n":1342,"o":5.71,"t":"2026-10-16T19:30:00Z","v":149505,"vw":5.673364},{"c":5.67,"h":5.7,"l":5.65,"n":2989,"o":5.66,"t":"2026-10-16T19:45:00Z","v":498378,"vw":5.674778},{"c":5.7,"h":5.7,"l":5.67,"n":44,"o":5.67,"t":"2026-10-16T20:00:00Z","v":657631,"vw":5.670049},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-16T20:15:00Z","v":37248,"vw":5.67},{"c":5.74,"h":5.74,"l":5.71,"n":5,"o":5.71,"t":"2026-10-16T20:30:00Z","v":453,"vw":5.726432},{"c":5.7193,"h":5.72,"l":5.71,"n":8,"o":5.71,"t":"2026-10-16T20:45:00Z","v":486,"vw":5.717467},{"c":5.6946,"h":5.71,"l":5.6946,"n":55,"o":5.71,"t":"2026-10-16T21:30:00Z","v":5701,"vw":5.696443}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10696929113086605,"strike":11.767690295637799,"iv":3.487186307928024,"gamma":0.06459012319606915,"theta":-0.034631223475630225,"vega":0.001366007983598063,"rho":0.00008640386229458363,"breakevenPct":109.42962234159903},{"delta":0.15,"premium":0.09,"strike":7.442924104975201,"iv":1.6824431794708532,"gamma":0.1878755191193186,"theta":-0.02188688574308028,"vega":0.001806684802899121,"rho":0.0001424197908433054,"breakevenPct":32.85580432055027},{"delta":0.2,"premium":0.09,"strike":6.920882098833666,"iv":1.314844344640588,"gamma":0.3558655628532844,"theta":-0.01863547990260261,"vega":0.0021298813286230282,"rho":0.00019460022288351084,"breakevenPct":23.648714265144022},{"delta":0.25,"premium":0.09,"strike":6.398840092692132,"iv":0.9472455098103226,"gamma":0.5238556065872502,"theta":-0.01538407406212494,"vega":0.002453077854346935,"rho":0.00024678065492371627,"breakevenPct":14.441624209737778},{"delta":0.3,"premium":0.09444471445929525,"strike":5.985662211421628,"iv":0.660421142162819,"gamma":0.6612414094775213,"theta":-0.012796767922235722,"vega":0.0027,"rho":0.00029848928348442455,"breakevenPct":7.232926382379601},{"delta":0.35,"premium":0.11327825030376669,"strike":5.924908869987849,"iv":0.6350869987849331,"gamma":0.6995524665856622,"theta":-0.012359343863912516,"vega":0.0027,"rho":0.0003486705482386254,"breakevenPct":6.493600005143139},{"delta":0.4,"premium":0.13211178614823815,"strike":5.86415552855407,"iv":0.6097528554070474,"gamma":0.7378635236938031,"theta":-0.011921919805589307,"vega":0.0027,"rho":0.0003988518129928262,"breakevenPct":5.754273627906677},{"delta":0.45,"premium":0.1509453219927096,"strike":5.803402187120292,"iv":0.5844187120291616,"gamma":0.7761745808019441,"theta":-0.011484495747266099,"vega":0.0027,"rho":0.000449033077747027,"breakevenPct":5.014947250670215},{"delta":0.5,"premium":0.16977885783718105,"strike":5.742648845686513,"iv":0.5590845686512758,"gamma":0.8144856379100851,"theta":-0.011047071688942891,"vega":0.0027,"rho":0.0004992143425012278,"breakevenPct":4.275620873433754},{"delta":0.55,"premium":0.1886123936816525,"strike":5.681895504252734,"iv":0.53375042527339,"gamma":0.8527966950182261,"theta":-0.010609647630619683,"vega":0.0027,"rho":0.0005493956072554287,"breakevenPct":3.536294496197291},{"delta":0.6,"premium":0.20744592952612392,"strike":5.6211421628189555,"iv":0.5084162818955043,"gamma":0.891107752126367,"theta":-0.010172223572296475,"vega":0.0027,"rho":0.0005995768720096293,"breakevenPct":2.79696811896083},{"delta":0.65,"premium":0.2262794653705954,"strike":5.560388821385176,"iv":0.48308213851761844,"gamma":0.9294188092345079,"theta":-0.009734799513973267,"vega":0.0027,"rho":0.0006497581367638302,"breakevenPct":2.0576417417243684},{"delta":0.7,"premium":0.24613824192336575,"strike":5.4988730277986475,"iv":0.4591698722764837,"gamma":0.966023215627348,"theta":-0.009312396694214874,"vega":0.002698422238918107,"rho":0.0006997523808402663,"breakevenPct":1.3229500832806649},{"delta":0.75,"premium":0.4358452291510143,"strike":5.311044327573253,"iv":0.6708152516904584,"gamma":0.7198924868519909,"theta":-0.011378512396694216,"vega":0.0024354620586025544,"rho":0.0007187635326336894,"breakevenPct":1.3560768381705046},{"delta":0.8,"premium":0.6255522163786629,"strike":5.123215627347858,"iv":0.8824606311044331,"gamma":0.47376175807663384,"theta":-0.013444628099173557,"vega":0.002172501878287002,"rho":0.0007377746844271124,"breakevenPct":1.3892035930603441},{"delta":0.85,"premium":1.0009008491127709,"strike":4.7587491835454125,"iv":1.3404469682793017,"gamma":0.24013619483017748,"theta":-0.017668241401830126,"vega":0.001836536134167385,"rho":0.0007206267744052197,"breakevenPct":1.5811293237774844},{"delta":0.9,"premium":2.6548941044963303,"strike":3.2136519744829894,"iv":4.140582133386703,"gamma":0.055142468259244334,"theta":-0.04094243728311617,"vega":0.0013631249974001946,"rho":0.00046181110323247526,"breakevenPct":3.501694514626451}],"put":[{"delta":0.1,"premium":0.11755225388819844,"strike":3.7552253888198446,"iv":2.7410083770189773,"gamma":0.08397041905927913,"theta":-0.026754868001734444,"vega":0.0013633252420020738,"rho":-0.00012954171586661043,"breakevenPct":35.843507320429524},{"delta":0.15,"premium":0.06004081766452503,"strike":5.004081766452503,"iv":0.9395155972860257,"gamma":0.3211890622663467,"theta":-0.012231268225348575,"vega":0.001813790625140307,"rho":-0.00017339234539833826,"breakevenPct":12.803510603386625},{"delta":0.2,"premium":0.061782103596924945,"strike":5.178210359692494,"iv":0.7627896150928987,"gamma":0.5606591948975453,"theta":-0.010815794831616632,"vega":0.0021249596472118285,"rho":-0.0002276652557503491,"breakevenPct":9.763170086497881},{"delta":0.25,"premium":0.06352338952932488,"strike":5.352338952932487,"iv":0.5860636328997716,"gamma":0.8001293275287438,"theta":-0.009400321437884688,"vega":0.00243612866928335,"rho":-0.0002819381661023599,"breakevenPct":6.7228295696091385},{"delta":0.3,"premium":0.0696818824479903,"strike":5.507675217127853,"iv":0.43694603110482727,"gamma":0.9995020803878005,"theta":-0.008187719652595436,"vega":0.0026938598262977176,"rho":-0.00033701883461944925,"breakevenPct":4.091828312524474},{"delta":0.35,"premium":0.10048374065845284,"strike":5.558170066653202,"iv":0.44185413047869115,"gamma":0.9751736618864877,"theta":-0.008106927893354878,"vega":0.002653463946677439,"rho":-0.00039660594342592415,"breakevenPct":3.744509241715199},{"delta":0.4,"premium":0.1312855988689154,"strike":5.60866491617855,"iv":0.44676222985255504,"gamma":0.9508452433851747,"theta":-0.00802613613411432,"vega":0.0026130680670571602,"rho":-0.0004561930522323991,"breakevenPct":3.3971901709059233},{"delta":0.45,"premium":0.1620874570793779,"strike":5.659159765703898,"iv":0.4516703292264189,"gamma":0.9265168248838619,"theta":-0.007945344374873764,"vega":0.0025726721874368814,"rho":-0.0005157801610388739,"breakevenPct":3.049871100096648},{"delta":0.5,"premium":0.19288931528984044,"strike":5.709654615229247,"iv":0.45657842860028275,"gamma":0.902188406382549,"theta":-0.007864552615633206,"vega":0.002532276307816603,"rho":-0.0005753672698453488,"breakevenPct":2.7025520292873724},{"delta":0.55,"premium":0.22369117350030301,"strike":5.760149464754595,"iv":0.46148652797414663,"gamma":0.8778599878812361,"theta":-0.0077837608563926484,"vega":0.002491880428196324,"rho":-0.0006349543786518237,"breakevenPct":2.355232958478097},{"delta":0.6,"premium":0.2544930317107655,"strike":5.810644314279943,"iv":0.4663946273480105,"gamma":0.8535315693799232,"theta":-0.007702969097152091,"vega":0.002451484548576045,"rho":-0.0006945414874582986,"breakevenPct":2.0079138876688223},{"delta":0.65,"premium":0.28529488992122803,"strike":5.861139163805292,"iv":0.47130272672187434,"gamma":0.8292031508786104,"theta":-0.007622177337911534,"vega":0.0024110886689557667,"rho":-0.0007541285962647735,"breakevenPct":1.6605948168595468},{"delta":0.7,"premium":0.31609674813169053,"strike":5.91163401333064,"iv":0.4762108260957382,"gamma":0.8048747323772976,"theta":-0.007541385578670976,"vega":0.002370692789335488,"rho":-0.0008137157050712484,"breakevenPct":1.3132757460502718},{"delta":0.75,"premium":0.3468986063421531,"strike":5.962128862855988,"iv":0.4811189254696021,"gamma":0.7805463138759846,"theta":-0.007460593819430418,"vega":0.002330296909715209,"rho":-0.0008733028138777233,"breakevenPct":0.9659566752409963}]},"raw":{"call":[{"delta":0.1,"premium":0.10696929113086605,"strike":11.767690295637799,"iv":3.487186307928024,"gamma":0.06459012319606915,"theta":-0.034631223475630225,"vega":0.001366007983598063,"rho":0.00008640386229458363,"breakevenPct":109.42962234159903},{"delta":0.15,"premium":0.09,"strike":7.442924104975201,"iv":1.6824431794708532,"gamma":0.1878755191193186,"theta":-0.02188688574308028,"vega":0.001806684802899121,"rho":0.0001424197908433054,"breakevenPct":32.85580432055027},{"delta":0.2,"premium":0.09,"strike":6.920882098833666,"iv":1.314844344640588,"gamma":0.3558655628532844,"theta":-0.01863547990260261,"vega":0.0021298813286230282,"rho":0.00019460022288351084,"breakevenPct":23.648714265144022},{"delta":0.25,"premium":0.09,"strike":6.398840092692132,"iv":0.9472455098103226,"gamma":0.5238556065872502,"theta":-0.01538407406212494,"vega":0.002453077854346935,"rho":0.00024678065492371627,"breakevenPct":14.441624209737778},{"delta":0.3,"premium":0.09444471445929525,"strike":5.985662211421628,"iv":0.660421142162819,"gamma":0.6612414094775213,"theta":-0.012796767922235722,"vega":0.0027,"rho":0.00029848928348442455,"breakevenPct":7.232926382379601},{"delta":0.35,"premium":0.11327825030376669,"strike":5.924908869987849,"iv":0.6350869987849331,"gamma":0.6995524665856622,"theta":-0.012359343863912516,"vega":0.0027,"rho":0.0003486705482386254,"breakevenPct":6.493600005143139},{"delta":0.4,"premium":0.13211178614823815,"strike":5.86415552855407,"iv":0.6097528554070474,"gamma":0.7378635236938031,"theta":-0.011921919805589307,"vega":0.0027,"rho":0.0003988518129928262,"breakevenPct":5.754273627906677},{"delta":0.45,"premium":0.1509453219927096,"strike":5.803402187120292,"iv":0.5844187120291616,"gamma":0.7761745808019441,"theta":-0.011484495747266099,"vega":0.0027,"rho":0.000449033077747027,"breakevenPct":5.014947250670215},{"delta":0.5,"premium":0.16977885783718105,"strike":5.742648845686513,"iv":0.5590845686512758,"gamma":0.8144856379100851,"theta":-0.011047071688942891,"vega":0.0027,"rho":0.0004992143425012278,"breakevenPct":4.275620873433754},{"delta":0.55,"premium":0.1886123936816525,"strike":5.681895504252734,"iv":0.53375042527339,"gamma":0.8527966950182261,"theta":-0.010609647630619683,"vega":0.0027,"rho":0.0005493956072554287,"breakevenPct":3.536294496197291},{"delta":0.6,"premium":0.20744592952612392,"strike":5.6211421628189555,"iv":0.5084162818955043,"gamma":0.891107752126367,"theta":-0.010172223572296475,"vega":0.0027,"rho":0.0005995768720096293,"breakevenPct":2.79696811896083},{"delta":0.65,"premium":0.2262794653705954,"strike":5.560388821385176,"iv":0.48308213851761844,"gamma":0.9294188092345079,"theta":-0.009734799513973267,"vega":0.0027,"rho":0.0006497581367638302,"breakevenPct":2.0576417417243684},{"delta":0.7,"premium":0.24613824192336575,"strike":5.4988730277986475,"iv":0.4591698722764837,"gamma":0.966023215627348,"theta":-0.009312396694214874,"vega":0.002698422238918107,"rho":0.0006997523808402663,"breakevenPct":1.3229500832806649},{"delta":0.75,"premium":0.4358452291510143,"strike":5.311044327573253,"iv":0.6708152516904584,"gamma":0.7198924868519909,"theta":-0.011378512396694216,"vega":0.0024354620586025544,"rho":0.0007187635326336894,"breakevenPct":1.3560768381705046},{"delta":0.8,"premium":0.6255522163786629,"strike":5.123215627347858,"iv":0.8824606311044331,"gamma":0.47376175807663384,"theta":-0.013444628099173557,"vega":0.002172501878287002,"rho":0.0007377746844271124,"breakevenPct":1.3892035930603441},{"delta":0.85,"premium":1.0009008491127709,"strike":4.7587491835454125,"iv":1.3404469682793017,"gamma":0.24013619483017748,"theta":-0.017668241401830126,"vega":0.001836536134167385,"rho":0.0007206267744052197,"breakevenPct":1.5811293237774844},{"delta":0.9,"premium":2.6548941044963303,"strike":3.2136519744829894,"iv":4.140582133386703,"gamma":0.055142468259244334,"theta":-0.04094243728311617,"vega":0.0013631249974001946,"rho":0.00046181110323247526,"breakevenPct":3.501694514626451}],"put":[{"delta":0.1,"premium":0.11755225388819844,"strike":3.7552253888198446,"iv":2.7410083770189773,"gamma":0.08397041905927913,"theta":-0.026754868001734444,"vega":0.0013633252420020738,"rho":-0.00012954171586661043,"breakevenPct":35.843507320429524},{"delta":0.15,"premium":0.06004081766452503,"strike":5.004081766452503,"iv":0.9395155972860257,"gamma":0.3211890622663467,"theta":-0.012231268225348575,"vega":0.001813790625140307,"rho":-0.00017339234539833826,"breakevenPct":12.803510603386625},{"delta":0.2,"premium":0.061782103596924945,"strike":5.178210359692494,"iv":0.7627896150928987,"gamma":0.5606591948975453,"theta":-0.010815794831616632,"vega":0.0021249596472118285,"rho":-0.0002276652557503491,"breakevenPct":9.763170086497881},{"delta":0.25,"premium":0.06352338952932488,"strike":5.352338952932487,"iv":0.5860636328997716,"gamma":0.8001293275287438,"theta":-0.009400321437884688,"vega":0.00243612866928335,"rho":-0.0002819381661023599,"breakevenPct":6.7228295696091385},{"delta":0.3,"premium":0.0696818824479903,"strike":5.507675217127853,"iv":0.43694603110482727,"gamma":0.9995020803878005,"theta":-0.008187719652595436,"vega":0.0026938598262977176,"rho":-0.00033701883461944925,"breakevenPct":4.091828312524474},{"delta":0.35,"premium":0.10048374065845284,"strike":5.558170066653202,"iv":0.44185413047869115,"gamma":0.9751736618864877,"theta":-0.008106927893354878,"vega":0.002653463946677439,"rho":-0.00039660594342592415,"breakevenPct":3.744509241715199},{"delta":0.4,"premium":0.1312855988689154,"strike":5.60866491617855,"iv":0.44676222985255504,"gamma":0.9508452433851747,"theta":-0.00802613613411432,"vega":0.0026130680670571602,"rho":-0.0004561930522323991,"breakevenPct":3.3971901709059233},{"delta":0.45,"premium":0.1620874570793779,"strike":5.659159765703898,"iv":0.4516703292264189,"gamma":0.9265168248838619,"theta":-0.007945344374873764,"vega":0.0025726721874368814,"rho":-0.0005157801610388739,"breakevenPct":3.049871100096648},{"delta":0.5,"premium":0.19288931528984044,"strike":5.709654615229247,"iv":0.45657842860028275,"gamma":0.902188406382549,"theta":-0.007864552615633206,"vega":0.002532276307816603,"rho":-0.0005753672698453488,"breakevenPct":2.7025520292873724},{"delta":0.55,"premium":0.22369117350030301,"strike":5.760149464754595,"iv":0.46148652797414663,"gamma":0.8778599878812361,"theta":-0.0077837608563926484,"vega":0.002491880428196324,"rho":-0.0006349543786518237,"breakevenPct":2.355232958478097},{"delta":0.6,"premium":0.2544930317107655,"strike":5.810644314279943,"iv":0.4663946273480105,"gamma":0.8535315693799232,"theta":-0.007702969097152091,"vega":0.002451484548576045,"rho":-0.0006945414874582986,"breakevenPct":2.0079138876688223},{"delta":0.65,"premium":0.28529488992122803,"strike":5.861139163805292,"iv":0.47130272672187434,"gamma":0.8292031508786104,"theta":-0.007622177337911534,"vega":0.0024110886689557667,"rho":-0.0007541285962647735,"breakevenPct":1.6605948168595468},{"delta":0.7,"premium":0.31609674813169053,"strike":5.91163401333064,"iv":0.4762108260957382,"gamma":0.8048747323772976,"theta":-0.007541385578670976,"vega":0.002370692789335488,"rho":-0.0008137157050712484,"breakevenPct":1.3132757460502718},{"delta":0.75,"premium":0.3468986063421531,"strike":5.962128862855988,"iv":0.4811189254696021,"gamma":0.7805463138759846,"theta":-0.007460593819430418,"vega":0.002330296909715209,"rho":-0.0008733028138777233,"breakevenPct":0.9659566752409963}]}},"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"}}