{"symbol":"TTI","url":"https://intraalpha.com/companies/TTI","capturedAt":"2026-10-22T23:01:06.559Z","state":"ready","quote":{"symbol":"TTI","last_price":5.15,"prev_close":5.35,"regular_close":5.15,"change":-0.2,"change_pct":-3.7383,"regular_change":-0.2,"regular_change_pct":-3.7383,"extended_change":0,"extended_change_pct":0,"bid":5,"ask":5.29,"bid_size":500,"ask_size":200,"volume":2697906,"vwap":5.079155,"open":5.26,"high":5.29,"low":4.87,"close":5.15,"trade_count":18630,"last_trade_at":"2026-10-22T23:00:00.001462676Z","last_quote_at":"2026-10-22T20:00:19.4410608Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:05.410419741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TTI","fetched_at":"2026-10-22T23:01:05.921843+00:00","name":"Tetra Technologies Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"TETRA Technologies, Inc. is a diversified oil and gas services company. The company is headquartered in The Woodlands, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":792189000,"ebitda":87703000,"pe_ratio":107,"peg_ratio":1.823,"book_value":2.754,"dividend_per_share":null,"dividend_yield":null,"eps":0.05,"revenue_ttm":641830000,"gross_profit_ttm":189824000,"profit_margin":0.0097,"operating_margin_ttm":0.108,"return_on_assets_ttm":0.0434,"return_on_equity_ttm":0.0213,"quarterly_earnings_growth":-0.125,"quarterly_revenue_growth":0.068,"analyst_target_price":11.12,"analyst_number":1,"beta":1.262,"fifty_two_week_high":12.54,"fifty_two_week_low":5.09,"fifty_day_ma":6.51,"two_hundred_day_ma":8.89,"shares_outstanding":148073000,"forward_pe":12.71,"price_to_sales":1.234,"price_to_book":2.168,"ev_to_revenue":1.485,"ev_to_ebitda":11.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:05.921843+00:00"},"optionObservedAt":"2026-10-22T19:58:50.941Z","bars":[{"c":5.22,"h":5.22,"l":5.21,"n":20,"o":5.22,"t":"2026-10-15T12:40:00Z","v":4421,"vw":5.217583},{"c":5.22,"h":5.22,"l":5.15,"n":14,"o":5.15,"t":"2026-10-15T12:45:00Z","v":903,"vw":5.209614},{"c":5.1,"h":5.31,"l":5.0901,"n":290,"o":5.31,"t":"2026-10-15T13:30:00Z","v":52002,"vw":5.23644},{"c":5.16,"h":5.17,"l":5.09,"n":292,"o":5.099,"t":"2026-10-15T13:35:00Z","v":28196,"vw":5.135737},{"c":5.17,"h":5.18,"l":5.154,"n":237,"o":5.17,"t":"2026-10-15T13:40:00Z","v":14446,"vw":5.169919},{"c":5.145,"h":5.16,"l":5.115,"n":205,"o":5.16,"t":"2026-10-15T13:45:00Z","v":26149,"vw":5.134912},{"c":5.13,"h":5.15,"l":5.12,"n":207,"o":5.1499,"t":"2026-10-15T13:50:00Z","v":33912,"vw":5.13673},{"c":5.14,"h":5.15,"l":5.115,"n":237,"o":5.12,"t":"2026-10-15T13:55:00Z","v":27000,"vw":5.135096},{"c":5.175,"h":5.18,"l":5.125,"n":338,"o":5.13,"t":"2026-10-15T14:00:00Z","v":41826,"vw":5.16295},{"c":5.19,"h":5.2,"l":5.175,"n":282,"o":5.175,"t":"2026-10-15T14:05:00Z","v":24914,"vw":5.18815},{"c":5.185,"h":5.21,"l":5.17,"n":321,"o":5.2,"t":"2026-10-15T14:10:00Z","v":27242,"vw":5.19643},{"c":5.205,"h":5.205,"l":5.1788,"n":306,"o":5.19,"t":"2026-10-15T14:15:00Z","v":29866,"vw":5.185084},{"c":5.19,"h":5.2192,"l":5.19,"n":311,"o":5.2,"t":"2026-10-15T14:20:00Z","v":30826,"vw":5.202857},{"c":5.245,"h":5.245,"l":5.19,"n":233,"o":5.19,"t":"2026-10-15T14:25:00Z","v":22756,"vw":5.2184},{"c":5.225,"h":5.245,"l":5.22,"n":496,"o":5.245,"t":"2026-10-15T14:30:00Z","v":67233,"vw":5.235693},{"c":5.22,"h":5.225,"l":5.2,"n":210,"o":5.225,"t":"2026-10-15T14:35:00Z","v":14160,"vw":5.20774},{"c":5.24,"h":5.25,"l":5.22,"n":292,"o":5.22,"t":"2026-10-15T14:40:00Z","v":31582,"vw":5.240446},{"c":5.235,"h":5.25,"l":5.235,"n":187,"o":5.2388,"t":"2026-10-15T14:45:00Z","v":18232,"vw":5.237504},{"c":5.235,"h":5.24,"l":5.22,"n":172,"o":5.23,"t":"2026-10-15T14:50:00Z","v":16209,"vw":5.230738},{"c":5.2338,"h":5.24,"l":5.225,"n":187,"o":5.23,"t":"2026-10-15T14:55:00Z","v":16901,"vw":5.229479},{"c":5.23,"h":5.235,"l":5.2015,"n":289,"o":5.235,"t":"2026-10-15T15:00:00Z","v":20624,"vw":5.213683},{"c":5.195,"h":5.23,"l":5.195,"n":175,"o":5.23,"t":"2026-10-15T15:05:00Z","v":6746,"vw":5.206452},{"c":5.195,"h":5.195,"l":5.19,"n":163,"o":5.195,"t":"2026-10-15T15:10:00Z","v":9201,"vw":5.194428},{"c":5.21,"h":5.21,"l":5.195,"n":177,"o":5.2,"t":"2026-10-15T15:15:00Z","v":9794,"vw":5.200644},{"c":5.195,"h":5.21,"l":5.195,"n":189,"o":5.205,"t":"2026-10-15T15:20:00Z","v":12751,"vw":5.203015},{"c":5.185,"h":5.195,"l":5.18,"n":160,"o":5.195,"t":"2026-10-15T15:25:00Z","v":12598,"vw":5.187187},{"c":5.165,"h":5.185,"l":5.165,"n":131,"o":5.185,"t":"2026-10-15T15:30:00Z","v":8911,"vw":5.175208},{"c":5.165,"h":5.17,"l":5.165,"n":119,"o":5.165,"t":"2026-10-15T15:35:00Z","v":7748,"vw":5.167873},{"c":5.165,"h":5.17,"l":5.1616,"n":147,"o":5.165,"t":"2026-10-15T15:40:00Z","v":10293,"vw":5.16745},{"c":5.165,"h":5.165,"l":5.155,"n":211,"o":5.165,"t":"2026-10-15T15:45:00Z","v":22478,"vw":5.162214},{"c":5.19,"h":5.21,"l":5.165,"n":301,"o":5.165,"t":"2026-10-15T15:50:00Z","v":34404,"vw":5.193934},{"c":5.175,"h":5.2,"l":5.17,"n":166,"o":5.195,"t":"2026-10-15T15:55:00Z","v":15725,"vw":5.18314},{"c":5.165,"h":5.175,"l":5.165,"n":153,"o":5.175,"t":"2026-10-15T16:00:00Z","v":7775,"vw":5.17142},{"c":5.15,"h":5.165,"l":5.15,"n":117,"o":5.165,"t":"2026-10-15T16:05:00Z","v":8931,"vw":5.160718},{"c":5.155,"h":5.16,"l":5.1501,"n":143,"o":5.155,"t":"2026-10-15T16:10:00Z","v":13774,"vw":5.155418},{"c":5.125,"h":5.155,"l":5.12,"n":168,"o":5.155,"t":"2026-10-15T16:15:00Z","v":18785,"vw":5.145223},{"c":5.12,"h":5.125,"l":5.12,"n":165,"o":5.125,"t":"2026-10-15T16:20:00Z","v":9355,"vw":5.123588},{"c":5.12,"h":5.125,"l":5.12,"n":132,"o":5.125,"t":"2026-10-15T16:25:00Z","v":6622,"vw":5.124122},{"c":5.125,"h":5.13,"l":5.12,"n":151,"o":5.125,"t":"2026-10-15T16:30:00Z","v":6210,"vw":5.124174},{"c":5.14,"h":5.155,"l":5.12,"n":272,"o":5.12,"t":"2026-10-15T16:35:00Z","v":20676,"vw":5.137742},{"c":5.145,"h":5.145,"l":5.13,"n":211,"o":5.14,"t":"2026-10-15T16:40:00Z","v":19190,"vw":5.135957},{"c":5.12,"h":5.145,"l":5.12,"n":239,"o":5.145,"t":"2026-10-15T16:45:00Z","v":43613,"vw":5.127642},{"c":5.11,"h":5.12,"l":5.11,"n":179,"o":5.12,"t":"2026-10-15T16:50:00Z","v":9863,"vw":5.111466},{"c":5.125,"h":5.1285,"l":5.115,"n":190,"o":5.115,"t":"2026-10-15T16:55:00Z","v":14354,"vw":5.122274},{"c":5.1299,"h":5.1299,"l":5.12,"n":165,"o":5.125,"t":"2026-10-15T17:00:00Z","v":13914,"vw":5.125522},{"c":5.135,"h":5.14,"l":5.125,"n":187,"o":5.13,"t":"2026-10-15T17:05:00Z","v":14011,"vw":5.133447},{"c":5.15,"h":5.17,"l":5.135,"n":402,"o":5.1362,"t":"2026-10-15T17:10:00Z","v":50735,"vw":5.152238},{"c":5.135,"h":5.14,"l":5.135,"n":146,"o":5.14,"t":"2026-10-15T17:15:00Z","v":10573,"vw":5.137146},{"c":5.13,"h":5.155,"l":5.13,"n":294,"o":5.135,"t":"2026-10-15T17:20:00Z","v":32217,"vw":5.14572},{"c":5.135,"h":5.1391,"l":5.125,"n":111,"o":5.1391,"t":"2026-10-15T17:25:00Z","v":8006,"vw":5.132955},{"c":5.135,"h":5.135,"l":5.125,"n":141,"o":5.13,"t":"2026-10-15T17:30:00Z","v":12821,"vw":5.13129},{"c":5.14,"h":5.145,"l":5.13,"n":159,"o":5.13,"t":"2026-10-15T17:35:00Z","v":8776,"vw":5.138804},{"c":5.165,"h":5.1659,"l":5.135,"n":245,"o":5.135,"t":"2026-10-15T17:40:00Z","v":24893,"vw":5.152151},{"c":5.155,"h":5.16,"l":5.145,"n":154,"o":5.16,"t":"2026-10-15T17:45:00Z","v":14771,"vw":5.153669},{"c":5.19,"h":5.195,"l":5.155,"n":545,"o":5.155,"t":"2026-10-15T17:50:00Z","v":108306,"vw":5.171111},{"c":5.21,"h":5.215,"l":5.195,"n":320,"o":5.195,"t":"2026-10-15T17:55:00Z","v":31072,"vw":5.203408},{"c":5.2,"h":5.215,"l":5.2,"n":108,"o":5.215,"t":"2026-10-15T18:00:00Z","v":4119,"vw":5.210362},{"c":5.195,"h":5.21,"l":5.185,"n":428,"o":5.2,"t":"2026-10-15T18:05:00Z","v":69481,"vw":5.198728},{"c":5.215,"h":5.22,"l":5.19,"n":525,"o":5.195,"t":"2026-10-15T18:10:00Z","v":93422,"vw":5.203671},{"c":5.215,"h":5.225,"l":5.2,"n":257,"o":5.2193,"t":"2026-10-15T18:15:00Z","v":32211,"vw":5.212045},{"c":5.225,"h":5.225,"l":5.205,"n":308,"o":5.215,"t":"2026-10-15T18:20:00Z","v":36598,"vw":5.214124},{"c":5.25,"h":5.25,"l":5.22,"n":257,"o":5.23,"t":"2026-10-15T18:25:00Z","v":28268,"vw":5.23771},{"c":5.27,"h":5.275,"l":5.245,"n":371,"o":5.255,"t":"2026-10-15T18:30:00Z","v":92526,"vw":5.2612},{"c":5.27,"h":5.275,"l":5.26,"n":144,"o":5.2641,"t":"2026-10-15T18:35:00Z","v":29056,"vw":5.267009},{"c":5.275,"h":5.275,"l":5.265,"n":175,"o":5.265,"t":"2026-10-15T18:40:00Z","v":18038,"vw":5.273471},{"c":5.27,"h":5.29,"l":5.255,"n":389,"o":5.275,"t":"2026-10-15T18:45:00Z","v":61515,"vw":5.276689},{"c":5.275,"h":5.275,"l":5.27,"n":179,"o":5.27,"t":"2026-10-15T18:50:00Z","v":10423,"vw":5.274679},{"c":5.285,"h":5.285,"l":5.27,"n":238,"o":5.275,"t":"2026-10-15T18:55:00Z","v":17819,"vw":5.278954},{"c":5.235,"h":5.28,"l":5.235,"n":695,"o":5.28,"t":"2026-10-15T19:00:00Z","v":104859,"vw":5.270291},{"c":5.245,"h":5.25,"l":5.225,"n":319,"o":5.235,"t":"2026-10-15T19:05:00Z","v":36984,"vw":5.235344},{"c":5.275,"h":5.275,"l":5.24,"n":313,"o":5.25,"t":"2026-10-15T19:10:00Z","v":31460,"vw":5.253706},{"c":5.28,"h":5.295,"l":5.2795,"n":329,"o":5.28,"t":"2026-10-15T19:15:00Z","v":56454,"vw":5.284985},{"c":5.27,"h":5.285,"l":5.27,"n":210,"o":5.28,"t":"2026-10-15T19:20:00Z","v":13633,"vw":5.278514},{"c":5.255,"h":5.27,"l":5.25,"n":248,"o":5.27,"t":"2026-10-15T19:25:00Z","v":15464,"vw":5.265399},{"c":5.255,"h":5.255,"l":5.245,"n":290,"o":5.2504,"t":"2026-10-15T19:30:00Z","v":30995,"vw":5.250508},{"c":5.275,"h":5.28,"l":5.25,"n":329,"o":5.255,"t":"2026-10-15T19:35:00Z","v":38426,"vw":5.271037},{"c":5.27,"h":5.285,"l":5.27,"n":480,"o":5.27,"t":"2026-10-15T19:40:00Z","v":48186,"vw":5.28005},{"c":5.265,"h":5.275,"l":5.255,"n":360,"o":5.275,"t":"2026-10-15T19:45:00Z","v":31160,"vw":5.26473},{"c":5.295,"h":5.2975,"l":5.2625,"n":804,"o":5.2625,"t":"2026-10-15T19:50:00Z","v":113381,"vw":5.281556},{"c":5.3117,"h":5.33,"l":5.27,"n":1892,"o":5.295,"t":"2026-10-15T19:55:00Z","v":305100,"vw":5.302322},{"c":5.31,"h":5.315,"l":5.31,"n":17,"o":5.315,"t":"2026-10-15T20:00:00Z","v":308159,"vw":5.310005},{"c":5.27,"h":5.404,"l":5.2206,"n":63,"o":5.31,"t":"2026-10-16T13:30:00Z","v":41964,"vw":5.354746},{"c":5.29,"h":5.29,"l":5.24,"n":59,"o":5.2701,"t":"2026-10-16T13:35:00Z","v":7730,"vw":5.266759},{"c":5.275,"h":5.29,"l":5.26,"n":143,"o":5.28,"t":"2026-10-16T13:40:00Z","v":11807,"vw":5.276521},{"c":5.28,"h":5.305,"l":5.2712,"n":164,"o":5.275,"t":"2026-10-16T13:45:00Z","v":24902,"vw":5.289445},{"c":5.28,"h":5.29,"l":5.25,"n":136,"o":5.29,"t":"2026-10-16T13:50:00Z","v":13289,"vw":5.265625},{"c":5.275,"h":5.285,"l":5.27,"n":80,"o":5.28,"t":"2026-10-16T13:55:00Z","v":4373,"vw":5.274506},{"c":5.3,"h":5.325,"l":5.28,"n":368,"o":5.28,"t":"2026-10-16T14:00:00Z","v":54346,"vw":5.310373},{"c":5.285,"h":5.32,"l":5.2804,"n":260,"o":5.305,"t":"2026-10-16T14:05:00Z","v":49514,"vw":5.304181},{"c":5.285,"h":5.295,"l":5.28,"n":134,"o":5.29,"t":"2026-10-16T14:10:00Z","v":34982,"vw":5.285593},{"c":5.285,"h":5.31,"l":5.285,"n":105,"o":5.3,"t":"2026-10-16T14:15:00Z","v":11020,"vw":5.302345},{"c":5.28,"h":5.295,"l":5.28,"n":122,"o":5.285,"t":"2026-10-16T14:20:00Z","v":21738,"vw":5.29375},{"c":5.295,"h":5.295,"l":5.285,"n":94,"o":5.285,"t":"2026-10-16T14:25:00Z","v":6040,"vw":5.290217},{"c":5.295,"h":5.3,"l":5.29,"n":568,"o":5.29,"t":"2026-10-16T14:30:00Z","v":58171,"vw":5.299837},{"c":5.29,"h":5.3,"l":5.29,"n":70,"o":5.3,"t":"2026-10-16T14:35:00Z","v":2619,"vw":5.29509},{"c":5.285,"h":5.295,"l":5.285,"n":114,"o":5.295,"t":"2026-10-16T14:40:00Z","v":7757,"vw":5.289467},{"c":5.295,"h":5.295,"l":5.285,"n":98,"o":5.285,"t":"2026-10-16T14:45:00Z","v":7480,"vw":5.29059},{"c":5.305,"h":5.325,"l":5.285,"n":613,"o":5.295,"t":"2026-10-16T14:50:00Z","v":79784,"vw":5.304623},{"c":5.3,"h":5.305,"l":5.29,"n":98,"o":5.3,"t":"2026-10-16T14:55:00Z","v":3588,"vw":5.300348},{"c":5.3,"h":5.315,"l":5.295,"n":138,"o":5.295,"t":"2026-10-16T15:00:00Z","v":21580,"vw":5.304566},{"c":5.27,"h":5.3,"l":5.27,"n":141,"o":5.3,"t":"2026-10-16T15:05:00Z","v":8563,"vw":5.287383},{"c":5.2599,"h":5.265,"l":5.245,"n":102,"o":5.265,"t":"2026-10-16T15:10:00Z","v":10721,"vw":5.253589},{"c":5.275,"h":5.275,"l":5.2613,"n":58,"o":5.2664,"t":"2026-10-16T15:15:00Z","v":7372,"vw":5.26961},{"c":5.265,"h":5.27,"l":5.255,"n":77,"o":5.27,"t":"2026-10-16T15:20:00Z","v":10359,"vw":5.260986},{"c":5.25,"h":5.27,"l":5.25,"n":433,"o":5.265,"t":"2026-10-16T15:25:00Z","v":43006,"vw":5.264272},{"c":5.2499,"h":5.25,"l":5.245,"n":139,"o":5.25,"t":"2026-10-16T15:30:00Z","v":11442,"vw":5.249556},{"c":5.2551,"h":5.2551,"l":5.245,"n":119,"o":5.245,"t":"2026-10-16T15:35:00Z","v":9210,"vw":5.249285},{"c":5.255,"h":5.255,"l":5.25,"n":48,"o":5.255,"t":"2026-10-16T15:40:00Z","v":2288,"vw":5.252749},{"c":5.285,"h":5.285,"l":5.25,"n":152,"o":5.255,"t":"2026-10-16T15:45:00Z","v":41542,"vw":5.268941},{"c":5.285,"h":5.3,"l":5.275,"n":450,"o":5.28,"t":"2026-10-16T15:50:00Z","v":113675,"vw":5.284992},{"c":5.29,"h":5.3,"l":5.285,"n":154,"o":5.29,"t":"2026-10-16T15:55:00Z","v":10839,"vw":5.290844},{"c":5.29,"h":5.3,"l":5.29,"n":169,"o":5.29,"t":"2026-10-16T16:00:00Z","v":15686,"vw":5.297378},{"c":5.295,"h":5.31,"l":5.285,"n":671,"o":5.295,"t":"2026-10-16T16:05:00Z","v":84984,"vw":5.298031},{"c":5.31,"h":5.315,"l":5.295,"n":221,"o":5.295,"t":"2026-10-16T16:10:00Z","v":31515,"vw":5.301651},{"c":5.305,"h":5.315,"l":5.3,"n":117,"o":5.31,"t":"2026-10-16T16:15:00Z","v":9458,"vw":5.30887},{"c":5.315,"h":5.315,"l":5.305,"n":54,"o":5.305,"t":"2026-10-16T16:20:00Z","v":6166,"vw":5.310543},{"c":5.335,"h":5.335,"l":5.315,"n":74,"o":5.315,"t":"2026-10-16T16:25:00Z","v":10858,"vw":5.320552},{"c":5.304,"h":5.335,"l":5.295,"n":527,"o":5.33,"t":"2026-10-16T16:30:00Z","v":103101,"vw":5.303588},{"c":5.305,"h":5.315,"l":5.305,"n":248,"o":5.305,"t":"2026-10-16T16:35:00Z","v":19543,"vw":5.30982},{"c":5.295,"h":5.31,"l":5.29,"n":178,"o":5.305,"t":"2026-10-16T16:40:00Z","v":26641,"vw":5.301873},{"c":5.295,"h":5.3,"l":5.29,"n":93,"o":5.295,"t":"2026-10-16T16:45:00Z","v":11509,"vw":5.294531},{"c":5.29,"h":5.295,"l":5.29,"n":67,"o":5.29,"t":"2026-10-16T16:50:00Z","v":3502,"vw":5.292576},{"c":5.305,"h":5.305,"l":5.285,"n":120,"o":5.29,"t":"2026-10-16T16:55:00Z","v":9600,"vw":5.295873},{"c":5.28,"h":5.305,"l":5.28,"n":169,"o":5.3045,"t":"2026-10-16T17:00:00Z","v":14621,"vw":5.294541},{"c":5.255,"h":5.275,"l":5.255,"n":93,"o":5.27,"t":"2026-10-16T17:05:00Z","v":7159,"vw":5.260522},{"c":5.265,"h":5.265,"l":5.26,"n":79,"o":5.26,"t":"2026-10-16T17:10:00Z","v":4869,"vw":5.261774},{"c":5.265,"h":5.265,"l":5.2589,"n":89,"o":5.265,"t":"2026-10-16T17:15:00Z","v":7587,"vw":5.260317},{"c":5.27,"h":5.27,"l":5.255,"n":140,"o":5.26,"t":"2026-10-16T17:20:00Z","v":9334,"vw":5.265193},{"c":5.275,"h":5.275,"l":5.27,"n":88,"o":5.27,"t":"2026-10-16T17:25:00Z","v":6834,"vw":5.271282},{"c":5.27,"h":5.285,"l":5.27,"n":95,"o":5.28,"t":"2026-10-16T17:30:00Z","v":9636,"vw":5.277514},{"c":5.2701,"h":5.28,"l":5.27,"n":91,"o":5.27,"t":"2026-10-16T17:35:00Z","v":9417,"vw":5.273812},{"c":5.285,"h":5.29,"l":5.26,"n":165,"o":5.27,"t":"2026-10-16T17:40:00Z","v":14637,"vw":5.279175},{"c":5.275,"h":5.3,"l":5.27,"n":315,"o":5.29,"t":"2026-10-16T17:45:00Z","v":57991,"vw":5.287199},{"c":5.26,"h":5.27,"l":5.26,"n":105,"o":5.27,"t":"2026-10-16T17:50:00Z","v":6449,"vw":5.26556},{"c":5.255,"h":5.26,"l":5.25,"n":160,"o":5.255,"t":"2026-10-16T17:55:00Z","v":18865,"vw":5.257634},{"c":5.23,"h":5.25,"l":5.225,"n":178,"o":5.25,"t":"2026-10-16T18:00:00Z","v":20769,"vw":5.240141},{"c":5.24,"h":5.245,"l":5.23,"n":722,"o":5.23,"t":"2026-10-16T18:05:00Z","v":81848,"vw":5.233674},{"c":5.235,"h":5.245,"l":5.22,"n":200,"o":5.23,"t":"2026-10-16T18:10:00Z","v":42441,"vw":5.230343},{"c":5.235,"h":5.245,"l":5.23,"n":167,"o":5.235,"t":"2026-10-16T18:15:00Z","v":15848,"vw":5.239978},{"c":5.235,"h":5.236,"l":5.23,"n":93,"o":5.23,"t":"2026-10-16T18:20:00Z","v":4710,"vw":5.231918},{"c":5.245,"h":5.245,"l":5.235,"n":97,"o":5.235,"t":"2026-10-16T18:25:00Z","v":7362,"vw":5.239937},{"c":5.255,"h":5.255,"l":5.24,"n":118,"o":5.245,"t":"2026-10-16T18:30:00Z","v":9320,"vw":5.248436},{"c":5.255,"h":5.255,"l":5.2513,"n":81,"o":5.255,"t":"2026-10-16T18:35:00Z","v":6099,"vw":5.254586},{"c":5.265,"h":5.265,"l":5.255,"n":137,"o":5.255,"t":"2026-10-16T18:40:00Z","v":17412,"vw":5.261779},{"c":5.245,"h":5.265,"l":5.245,"n":155,"o":5.265,"t":"2026-10-16T18:45:00Z","v":10690,"vw":5.254427},{"c":5.26,"h":5.26,"l":5.23,"n":174,"o":5.24,"t":"2026-10-16T18:50:00Z","v":18557,"vw":5.24197},{"c":5.255,"h":5.255,"l":5.25,"n":113,"o":5.255,"t":"2026-10-16T18:55:00Z","v":6658,"vw":5.254852},{"c":5.235,"h":5.255,"l":5.2301,"n":462,"o":5.255,"t":"2026-10-16T19:00:00Z","v":58635,"vw":5.244341},{"c":5.235,"h":5.255,"l":5.23,"n":287,"o":5.23,"t":"2026-10-16T19:05:00Z","v":31543,"vw":5.24481},{"c":5.26,"h":5.26,"l":5.2348,"n":147,"o":5.24,"t":"2026-10-16T19:10:00Z","v":16420,"vw":5.245151},{"c":5.26,"h":5.265,"l":5.25,"n":175,"o":5.255,"t":"2026-10-16T19:15:00Z","v":16795,"vw":5.257619},{"c":5.255,"h":5.265,"l":5.255,"n":193,"o":5.255,"t":"2026-10-16T19:20:00Z","v":18059,"vw":5.261982},{"c":5.265,"h":5.265,"l":5.2407,"n":257,"o":5.255,"t":"2026-10-16T19:25:00Z","v":45336,"vw":5.25094},{"c":5.245,"h":5.27,"l":5.24,"n":222,"o":5.27,"t":"2026-10-16T19:30:00Z","v":44422,"vw":5.250039},{"c":5.235,"h":5.255,"l":5.235,"n":237,"o":5.25,"t":"2026-10-16T19:35:00Z","v":26673,"vw":5.245587},{"c":5.235,"h":5.255,"l":5.23,"n":265,"o":5.235,"t":"2026-10-16T19:40:00Z","v":27060,"vw":5.241166},{"c":5.265,"h":5.265,"l":5.24,"n":414,"o":5.24,"t":"2026-10-16T19:45:00Z","v":43344,"vw":5.252972},{"c":5.29,"h":5.3,"l":5.265,"n":428,"o":5.27,"t":"2026-10-16T19:50:00Z","v":51820,"vw":5.282717},{"c":5.33,"h":5.33,"l":5.285,"n":2449,"o":5.29,"t":"2026-10-16T19:55:00Z","v":337193,"vw":5.307684},{"c":5.32,"h":5.32,"l":5.32,"n":20,"o":5.32,"t":"2026-10-16T20:00:00Z","v":552567,"vw":5.32},{"c":5.34,"h":5.34,"l":5.32,"n":29,"o":5.32,"t":"2026-10-16T20:10:00Z","v":4248,"vw":5.32388},{"c":5.39,"h":5.4,"l":5.39,"n":4,"o":5.4,"t":"2026-10-16T20:50:00Z","v":2255,"vw":5.391774},{"c":5.32,"h":5.45,"l":5.32,"n":2,"o":5.45,"t":"2026-10-19T11:35:00Z","v":200,"vw":5.385},{"c":5.37,"h":5.5,"l":5.35,"n":36,"o":5.35,"t":"2026-10-19T12:25:00Z","v":6084,"vw":5.430401},{"c":5.35,"h":5.39,"l":5.34,"n":339,"o":5.36,"t":"2026-10-19T13:30:00Z","v":43642,"vw":5.3578},{"c":5.34,"h":5.34,"l":5.32,"n":89,"o":5.34,"t":"2026-10-19T13:35:00Z","v":6813,"vw":5.332683},{"c":5.345,"h":5.36,"l":5.33,"n":251,"o":5.33,"t":"2026-10-19T13:40:00Z","v":25736,"vw":5.348423},{"c":5.37,"h":5.37,"l":5.34,"n":118,"o":5.345,"t":"2026-10-19T13:45:00Z","v":17716,"vw":5.351951},{"c":5.36,"h":5.38,"l":5.345,"n":309,"o":5.37,"t":"2026-10-19T13:50:00Z","v":51452,"vw":5.365599},{"c":5.33,"h":5.35,"l":5.33,"n":73,"o":5.35,"t":"2026-10-19T13:55:00Z","v":5132,"vw":5.339568},{"c":5.325,"h":5.33,"l":5.31,"n":154,"o":5.33,"t":"2026-10-19T14:00:00Z","v":16350,"vw":5.318396},{"c":5.325,"h":5.3525,"l":5.325,"n":155,"o":5.325,"t":"2026-10-19T14:05:00Z","v":16664,"vw":5.340765},{"c":5.325,"h":5.325,"l":5.315,"n":127,"o":5.32,"t":"2026-10-19T14:10:00Z","v":6455,"vw":5.320423},{"c":5.34,"h":5.37,"l":5.33,"n":556,"o":5.33,"t":"2026-10-19T14:15:00Z","v":54765,"vw":5.359481},{"c":5.345,"h":5.35,"l":5.34,"n":101,"o":5.35,"t":"2026-10-19T14:20:00Z","v":8599,"vw":5.345595},{"c":5.34,"h":5.355,"l":5.335,"n":223,"o":5.35,"t":"2026-10-19T14:25:00Z","v":13949,"vw":5.343454},{"c":5.335,"h":5.345,"l":5.325,"n":199,"o":5.3399,"t":"2026-10-19T14:30:00Z","v":26992,"vw":5.337229},{"c":5.315,"h":5.34,"l":5.31,"n":160,"o":5.335,"t":"2026-10-19T14:35:00Z","v":14689,"vw":5.329196},{"c":5.31,"h":5.32,"l":5.3001,"n":178,"o":5.32,"t":"2026-10-19T14:40:00Z","v":13630,"vw":5.310244},{"c":5.3,"h":5.33,"l":5.3,"n":180,"o":5.31,"t":"2026-10-19T14:45:00Z","v":12861,"vw":5.315959},{"c":5.295,"h":5.295,"l":5.29,"n":153,"o":5.295,"t":"2026-10-19T14:50:00Z","v":11990,"vw":5.293685},{"c":5.295,"h":5.3,"l":5.285,"n":197,"o":5.295,"t":"2026-10-19T14:55:00Z","v":24462,"vw":5.294204},{"c":5.305,"h":5.305,"l":5.295,"n":185,"o":5.3,"t":"2026-10-19T15:00:00Z","v":11700,"vw":5.300267},{"c":5.305,"h":5.305,"l":5.295,"n":191,"o":5.305,"t":"2026-10-19T15:05:00Z","v":17289,"vw":5.301647},{"c":5.285,"h":5.33,"l":5.285,"n":314,"o":5.305,"t":"2026-10-19T15:10:00Z","v":26417,"vw":5.304547},{"c":5.295,"h":5.3,"l":5.28,"n":132,"o":5.285,"t":"2026-10-19T15:15:00Z","v":13138,"vw":5.291617},{"c":5.3,"h":5.31,"l":5.295,"n":222,"o":5.295,"t":"2026-10-19T15:20:00Z","v":15426,"vw":5.301531},{"c":5.3,"h":5.3,"l":5.295,"n":156,"o":5.295,"t":"2026-10-19T15:25:00Z","v":15300,"vw":5.298551},{"c":5.3,"h":5.3,"l":5.275,"n":243,"o":5.3,"t":"2026-10-19T15:30:00Z","v":38205,"vw":5.284769},{"c":5.295,"h":5.295,"l":5.295,"n":37,"o":5.295,"t":"2026-10-19T15:35:00Z","v":1187,"vw":5.295},{"c":5.295,"h":5.305,"l":5.295,"n":109,"o":5.3,"t":"2026-10-19T15:40:00Z","v":8635,"vw":5.299313},{"c":5.285,"h":5.295,"l":5.28,"n":186,"o":5.29,"t":"2026-10-19T15:45:00Z","v":12795,"vw":5.288763},{"c":5.295,"h":5.295,"l":5.29,"n":48,"o":5.29,"t":"2026-10-19T15:50:00Z","v":2906,"vw":5.293004},{"c":5.295,"h":5.3,"l":5.29,"n":86,"o":5.3,"t":"2026-10-19T15:55:00Z","v":2924,"vw":5.296037},{"c":5.275,"h":5.295,"l":5.26,"n":297,"o":5.295,"t":"2026-10-19T16:00:00Z","v":26162,"vw":5.274223},{"c":5.24,"h":5.275,"l":5.24,"n":158,"o":5.275,"t":"2026-10-19T16:05:00Z","v":17712,"vw":5.250365},{"c":5.235,"h":5.24,"l":5.235,"n":121,"o":5.24,"t":"2026-10-19T16:10:00Z","v":5251,"vw":5.23902},{"c":5.235,"h":5.24,"l":5.23,"n":117,"o":5.24,"t":"2026-10-19T16:15:00Z","v":5432,"vw":5.233629},{"c":5.225,"h":5.24,"l":5.22,"n":143,"o":5.23,"t":"2026-10-19T16:20:00Z","v":8135,"vw":5.229463},{"c":5.215,"h":5.225,"l":5.21,"n":138,"o":5.22,"t":"2026-10-19T16:25:00Z","v":9897,"vw":5.215914},{"c":5.2299,"h":5.23,"l":5.215,"n":138,"o":5.215,"t":"2026-10-19T16:30:00Z","v":16567,"vw":5.219828},{"c":5.235,"h":5.235,"l":5.225,"n":102,"o":5.23,"t":"2026-10-19T16:35:00Z","v":6712,"vw":5.232056},{"c":5.245,"h":5.245,"l":5.235,"n":90,"o":5.235,"t":"2026-10-19T16:40:00Z","v":5350,"vw":5.240614},{"c":5.25,"h":5.255,"l":5.245,"n":167,"o":5.245,"t":"2026-10-19T16:45:00Z","v":20982,"vw":5.249869},{"c":5.2312,"h":5.25,"l":5.23,"n":149,"o":5.25,"t":"2026-10-19T16:50:00Z","v":10657,"vw":5.243841},{"c":5.235,"h":5.24,"l":5.235,"n":106,"o":5.24,"t":"2026-10-19T16:55:00Z","v":6699,"vw":5.237118},{"c":5.235,"h":5.24,"l":5.235,"n":289,"o":5.235,"t":"2026-10-19T17:00:00Z","v":29093,"vw":5.237181},{"c":5.2212,"h":5.235,"l":5.2212,"n":170,"o":5.235,"t":"2026-10-19T17:05:00Z","v":16834,"vw":5.22973},{"c":5.225,"h":5.23,"l":5.225,"n":55,"o":5.225,"t":"2026-10-19T17:10:00Z","v":1659,"vw":5.225625},{"c":5.235,"h":5.235,"l":5.22,"n":164,"o":5.23,"t":"2026-10-19T17:15:00Z","v":11100,"vw":5.22673},{"c":5.235,"h":5.24,"l":5.23,"n":228,"o":5.235,"t":"2026-10-19T17:20:00Z","v":24265,"vw":5.233041},{"c":5.22,"h":5.235,"l":5.22,"n":156,"o":5.235,"t":"2026-10-19T17:25:00Z","v":14797,"vw":5.231526},{"c":5.235,"h":5.235,"l":5.21,"n":217,"o":5.22,"t":"2026-10-19T17:30:00Z","v":19022,"vw":5.226466},{"c":5.24,"h":5.24,"l":5.225,"n":131,"o":5.23,"t":"2026-10-19T17:35:00Z","v":11381,"vw":5.229481},{"c":5.24,"h":5.24,"l":5.23,"n":205,"o":5.24,"t":"2026-10-19T17:40:00Z","v":10936,"vw":5.236249},{"c":5.2488,"h":5.25,"l":5.23,"n":352,"o":5.235,"t":"2026-10-19T17:45:00Z","v":25105,"vw":5.23638},{"c":5.255,"h":5.255,"l":5.24,"n":201,"o":5.25,"t":"2026-10-19T17:50:00Z","v":14029,"vw":5.250661},{"c":5.245,"h":5.255,"l":5.24,"n":214,"o":5.255,"t":"2026-10-19T17:55:00Z","v":19404,"vw":5.246615},{"c":5.245,"h":5.25,"l":5.235,"n":160,"o":5.245,"t":"2026-10-19T18:00:00Z","v":13049,"vw":5.240867},{"c":5.24,"h":5.245,"l":5.2398,"n":76,"o":5.24,"t":"2026-10-19T18:05:00Z","v":7437,"vw":5.240237},{"c":5.25,"h":5.25,"l":5.245,"n":187,"o":5.25,"t":"2026-10-19T18:10:00Z","v":19157,"vw":5.245323},{"c":5.25,"h":5.255,"l":5.24,"n":334,"o":5.25,"t":"2026-10-19T18:15:00Z","v":35437,"vw":5.249224},{"c":5.235,"h":5.255,"l":5.235,"n":155,"o":5.255,"t":"2026-10-19T18:20:00Z","v":12500,"vw":5.24474},{"c":5.23,"h":5.235,"l":5.23,"n":93,"o":5.235,"t":"2026-10-19T18:25:00Z","v":7266,"vw":5.234574},{"c":5.235,"h":5.245,"l":5.23,"n":186,"o":5.235,"t":"2026-10-19T18:30:00Z","v":15549,"vw":5.237896},{"c":5.245,"h":5.245,"l":5.231,"n":144,"o":5.24,"t":"2026-10-19T18:35:00Z","v":12256,"vw":5.234186},{"c":5.28,"h":5.285,"l":5.2461,"n":145,"o":5.25,"t":"2026-10-19T18:40:00Z","v":10569,"vw":5.266443},{"c":5.285,"h":5.3,"l":5.275,"n":232,"o":5.275,"t":"2026-10-19T18:45:00Z","v":24199,"vw":5.288314},{"c":5.275,"h":5.285,"l":5.27,"n":163,"o":5.285,"t":"2026-10-19T18:50:00Z","v":15550,"vw":5.280231},{"c":5.275,"h":5.28,"l":5.275,"n":115,"o":5.275,"t":"2026-10-19T18:55:00Z","v":4922,"vw":5.275927},{"c":5.265,"h":5.275,"l":5.265,"n":185,"o":5.275,"t":"2026-10-19T19:00:00Z","v":16399,"vw":5.268566},{"c":5.265,"h":5.27,"l":5.26,"n":148,"o":5.27,"t":"2026-10-19T19:05:00Z","v":7405,"vw":5.264886},{"c":5.25,"h":5.265,"l":5.25,"n":166,"o":5.265,"t":"2026-10-19T19:10:00Z","v":11557,"vw":5.258741},{"c":5.265,"h":5.265,"l":5.25,"n":446,"o":5.255,"t":"2026-10-19T19:15:00Z","v":48086,"vw":5.254185},{"c":5.265,"h":5.275,"l":5.255,"n":262,"o":5.265,"t":"2026-10-19T19:20:00Z","v":18935,"vw":5.262379},{"c":5.275,"h":5.275,"l":5.26,"n":309,"o":5.27,"t":"2026-10-19T19:25:00Z","v":23663,"vw":5.269088},{"c":5.3,"h":5.3,"l":5.27,"n":332,"o":5.275,"t":"2026-10-19T19:30:00Z","v":26279,"vw":5.285945},{"c":5.31,"h":5.33,"l":5.3,"n":537,"o":5.3,"t":"2026-10-19T19:35:00Z","v":58063,"vw":5.318027},{"c":5.29,"h":5.315,"l":5.29,"n":629,"o":5.31,"t":"2026-10-19T19:40:00Z","v":68976,"vw":5.304917},{"c":5.285,"h":5.295,"l":5.28,"n":317,"o":5.29,"t":"2026-10-19T19:45:00Z","v":35756,"vw":5.286272},{"c":5.265,"h":5.2899,"l":5.26,"n":434,"o":5.2899,"t":"2026-10-19T19:50:00Z","v":65507,"vw":5.271835},{"c":5.245,"h":5.265,"l":5.225,"n":1649,"o":5.265,"t":"2026-10-19T19:55:00Z","v":200494,"vw":5.241922},{"c":5.31,"h":5.31,"l":5.24,"n":38,"o":5.24,"t":"2026-10-19T20:00:00Z","v":341571,"vw":5.240052},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-20T13:25:00Z","v":1883,"vw":5.21},{"c":5.205,"h":5.2799,"l":5.195,"n":50,"o":5.23,"t":"2026-10-20T13:30:00Z","v":24715,"vw":5.230071},{"c":5.195,"h":5.215,"l":5.19,"n":19,"o":5.215,"t":"2026-10-20T13:35:00Z","v":896,"vw":5.200185},{"c":5.2,"h":5.21,"l":5.19,"n":54,"o":5.195,"t":"2026-10-20T13:40:00Z","v":4297,"vw":5.194959},{"c":5.205,"h":5.21,"l":5.19,"n":78,"o":5.19,"t":"2026-10-20T13:45:00Z","v":6304,"vw":5.19832},{"c":5.22,"h":5.22,"l":5.18,"n":120,"o":5.205,"t":"2026-10-20T13:50:00Z","v":15658,"vw":5.192391},{"c":5.27,"h":5.27,"l":5.23,"n":112,"o":5.23,"t":"2026-10-20T13:55:00Z","v":8609,"vw":5.249777},{"c":5.27,"h":5.285,"l":5.245,"n":225,"o":5.28,"t":"2026-10-20T14:00:00Z","v":15583,"vw":5.274493},{"c":5.24,"h":5.29,"l":5.24,"n":331,"o":5.27,"t":"2026-10-20T14:05:00Z","v":33867,"vw":5.273675},{"c":5.26,"h":5.265,"l":5.24,"n":391,"o":5.25,"t":"2026-10-20T14:10:00Z","v":66670,"vw":5.254146},{"c":5.245,"h":5.265,"l":5.24,"n":327,"o":5.26,"t":"2026-10-20T14:15:00Z","v":56386,"vw":5.251035},{"c":5.255,"h":5.275,"l":5.24,"n":760,"o":5.24,"t":"2026-10-20T14:20:00Z","v":96845,"vw":5.254827},{"c":5.275,"h":5.29,"l":5.2511,"n":200,"o":5.2511,"t":"2026-10-20T14:25:00Z","v":12447,"vw":5.273145},{"c":5.255,"h":5.28,"l":5.255,"n":230,"o":5.275,"t":"2026-10-20T14:30:00Z","v":22498,"vw":5.27216},{"c":5.255,"h":5.265,"l":5.24,"n":325,"o":5.255,"t":"2026-10-20T14:35:00Z","v":90430,"vw":5.251029},{"c":5.265,"h":5.27,"l":5.25,"n":235,"o":5.25,"t":"2026-10-20T14:40:00Z","v":24083,"vw":5.262291},{"c":5.275,"h":5.29,"l":5.265,"n":421,"o":5.265,"t":"2026-10-20T14:45:00Z","v":39227,"vw":5.274024},{"c":5.285,"h":5.29,"l":5.26,"n":206,"o":5.275,"t":"2026-10-20T14:50:00Z","v":27220,"vw":5.27813},{"c":5.305,"h":5.305,"l":5.285,"n":609,"o":5.2882,"t":"2026-10-20T14:55:00Z","v":103204,"vw":5.295905},{"c":5.295,"h":5.3088,"l":5.285,"n":273,"o":5.305,"t":"2026-10-20T15:00:00Z","v":37652,"vw":5.29393},{"c":5.285,"h":5.295,"l":5.285,"n":346,"o":5.295,"t":"2026-10-20T15:05:00Z","v":69079,"vw":5.289199},{"c":5.27,"h":5.285,"l":5.265,"n":313,"o":5.285,"t":"2026-10-20T15:10:00Z","v":30296,"vw":5.274019},{"c":5.285,"h":5.285,"l":5.26,"n":171,"o":5.27,"t":"2026-10-20T15:15:00Z","v":21148,"vw":5.280174},{"c":5.285,"h":5.29,"l":5.275,"n":228,"o":5.285,"t":"2026-10-20T15:20:00Z","v":38342,"vw":5.283728},{"c":5.29,"h":5.29,"l":5.28,"n":113,"o":5.285,"t":"2026-10-20T15:25:00Z","v":12866,"vw":5.284766},{"c":5.275,"h":5.29,"l":5.27,"n":186,"o":5.285,"t":"2026-10-20T15:30:00Z","v":22311,"vw":5.279996},{"c":5.275,"h":5.285,"l":5.265,"n":259,"o":5.28,"t":"2026-10-20T15:35:00Z","v":80593,"vw":5.270962},{"c":5.265,"h":5.28,"l":5.26,"n":410,"o":5.275,"t":"2026-10-20T15:40:00Z","v":47360,"vw":5.27154},{"c":5.265,"h":5.265,"l":5.255,"n":131,"o":5.265,"t":"2026-10-20T15:45:00Z","v":12923,"vw":5.259972},{"c":5.295,"h":5.3,"l":5.26,"n":624,"o":5.265,"t":"2026-10-20T15:50:00Z","v":73325,"vw":5.274978},{"c":5.295,"h":5.295,"l":5.285,"n":161,"o":5.295,"t":"2026-10-20T15:55:00Z","v":23280,"vw":5.28865},{"c":5.285,"h":5.29,"l":5.285,"n":97,"o":5.29,"t":"2026-10-20T16:00:00Z","v":9834,"vw":5.28705},{"c":5.285,"h":5.29,"l":5.285,"n":76,"o":5.285,"t":"2026-10-20T16:05:00Z","v":4034,"vw":5.285192},{"c":5.285,"h":5.295,"l":5.285,"n":351,"o":5.285,"t":"2026-10-20T16:10:00Z","v":46498,"vw":5.288157},{"c":5.2812,"h":5.305,"l":5.2812,"n":863,"o":5.285,"t":"2026-10-20T16:15:00Z","v":98974,"vw":5.291977},{"c":5.295,"h":5.295,"l":5.285,"n":95,"o":5.285,"t":"2026-10-20T16:20:00Z","v":13990,"vw":5.285285},{"c":5.305,"h":5.305,"l":5.29,"n":1319,"o":5.295,"t":"2026-10-20T16:25:00Z","v":231162,"vw":5.29902},{"c":5.295,"h":5.32,"l":5.29,"n":704,"o":5.3,"t":"2026-10-20T16:30:00Z","v":139297,"vw":5.307367},{"c":5.295,"h":5.3,"l":5.29,"n":399,"o":5.295,"t":"2026-10-20T16:35:00Z","v":64260,"vw":5.296405},{"c":5.295,"h":5.3,"l":5.29,"n":123,"o":5.295,"t":"2026-10-20T16:40:00Z","v":43130,"vw":5.294803},{"c":5.295,"h":5.3,"l":5.29,"n":275,"o":5.3,"t":"2026-10-20T16:45:00Z","v":77190,"vw":5.295687},{"c":5.295,"h":5.31,"l":5.29,"n":346,"o":5.295,"t":"2026-10-20T16:50:00Z","v":48511,"vw":5.298622},{"c":5.295,"h":5.31,"l":5.295,"n":634,"o":5.295,"t":"2026-10-20T16:55:00Z","v":120412,"vw":5.299751},{"c":5.285,"h":5.295,"l":5.285,"n":132,"o":5.295,"t":"2026-10-20T17:00:00Z","v":11526,"vw":5.290193},{"c":5.2999,"h":5.2999,"l":5.285,"n":151,"o":5.285,"t":"2026-10-20T17:05:00Z","v":26697,"vw":5.290818},{"c":5.31,"h":5.31,"l":5.3,"n":131,"o":5.3,"t":"2026-10-20T17:10:00Z","v":8548,"vw":5.304215},{"c":5.33,"h":5.33,"l":5.31,"n":179,"o":5.31,"t":"2026-10-20T17:15:00Z","v":23738,"vw":5.324678},{"c":5.325,"h":5.335,"l":5.32,"n":176,"o":5.33,"t":"2026-10-20T17:20:00Z","v":23027,"vw":5.329203},{"c":5.315,"h":5.325,"l":5.305,"n":395,"o":5.32,"t":"2026-10-20T17:25:00Z","v":52346,"vw":5.310523},{"c":5.325,"h":5.325,"l":5.3099,"n":489,"o":5.31,"t":"2026-10-20T17:30:00Z","v":72807,"vw":5.313326},{"c":5.305,"h":5.33,"l":5.305,"n":201,"o":5.325,"t":"2026-10-20T17:35:00Z","v":21406,"vw":5.31453},{"c":5.3,"h":5.305,"l":5.3,"n":38,"o":5.3,"t":"2026-10-20T17:40:00Z","v":1526,"vw":5.303333},{"c":5.295,"h":5.3,"l":5.29,"n":139,"o":5.3,"t":"2026-10-20T17:45:00Z","v":34494,"vw":5.295758},{"c":5.3,"h":5.3,"l":5.29,"n":85,"o":5.295,"t":"2026-10-20T17:50:00Z","v":20930,"vw":5.294221},{"c":5.305,"h":5.305,"l":5.29,"n":206,"o":5.295,"t":"2026-10-20T17:55:00Z","v":18933,"vw":5.296212},{"c":5.315,"h":5.325,"l":5.305,"n":213,"o":5.31,"t":"2026-10-20T18:00:00Z","v":35049,"vw":5.313523},{"c":5.315,"h":5.32,"l":5.31,"n":147,"o":5.315,"t":"2026-10-20T18:05:00Z","v":15833,"vw":5.315381},{"c":5.315,"h":5.315,"l":5.31,"n":78,"o":5.31,"t":"2026-10-20T18:10:00Z","v":4887,"vw":5.314399},{"c":5.3013,"h":5.315,"l":5.3013,"n":113,"o":5.315,"t":"2026-10-20T18:15:00Z","v":10383,"vw":5.309311},{"c":5.405,"h":5.415,"l":5.3,"n":774,"o":5.305,"t":"2026-10-20T18:20:00Z","v":1995492,"vw":5.303122},{"c":5.375,"h":5.415,"l":5.37,"n":272,"o":5.41,"t":"2026-10-20T18:25:00Z","v":59710,"vw":5.386083},{"c":5.375,"h":5.376,"l":5.3727,"n":56,"o":5.375,"t":"2026-10-20T18:30:00Z","v":3741,"vw":5.374897},{"c":5.36,"h":5.375,"l":5.36,"n":127,"o":5.37,"t":"2026-10-20T18:35:00Z","v":11661,"vw":5.368705},{"c":5.345,"h":5.365,"l":5.345,"n":268,"o":5.36,"t":"2026-10-20T18:40:00Z","v":24699,"vw":5.358471},{"c":5.345,"h":5.355,"l":5.34,"n":186,"o":5.34,"t":"2026-10-20T18:45:00Z","v":14908,"vw":5.348522},{"c":5.345,"h":5.355,"l":5.345,"n":167,"o":5.345,"t":"2026-10-20T18:50:00Z","v":21370,"vw":5.350657},{"c":5.35,"h":5.35,"l":5.345,"n":114,"o":5.345,"t":"2026-10-20T18:55:00Z","v":5151,"vw":5.346912},{"c":5.35,"h":5.36,"l":5.345,"n":234,"o":5.345,"t":"2026-10-20T19:00:00Z","v":24116,"vw":5.350491},{"c":5.3513,"h":5.36,"l":5.345,"n":333,"o":5.345,"t":"2026-10-20T19:05:00Z","v":45900,"vw":5.354057},{"c":5.345,"h":5.35,"l":5.34,"n":161,"o":5.35,"t":"2026-10-20T19:10:00Z","v":16775,"vw":5.343333},{"c":5.345,"h":5.345,"l":5.33,"n":176,"o":5.34,"t":"2026-10-20T19:15:00Z","v":13563,"vw":5.340474},{"c":5.33,"h":5.345,"l":5.33,"n":129,"o":5.34,"t":"2026-10-20T19:20:00Z","v":10130,"vw":5.338489},{"c":5.335,"h":5.34,"l":5.321,"n":209,"o":5.33,"t":"2026-10-20T19:25:00Z","v":24004,"vw":5.330186},{"c":5.315,"h":5.335,"l":5.315,"n":324,"o":5.335,"t":"2026-10-20T19:30:00Z","v":30317,"vw":5.326099},{"c":5.325,"h":5.325,"l":5.3101,"n":211,"o":5.315,"t":"2026-10-20T19:35:00Z","v":14903,"vw":5.316827},{"c":5.335,"h":5.345,"l":5.325,"n":350,"o":5.325,"t":"2026-10-20T19:40:00Z","v":34833,"vw":5.336952},{"c":5.355,"h":5.36,"l":5.335,"n":446,"o":5.335,"t":"2026-10-20T19:45:00Z","v":43486,"vw":5.342801},{"c":5.34,"h":5.37,"l":5.34,"n":641,"o":5.355,"t":"2026-10-20T19:50:00Z","v":96537,"vw":5.353751},{"c":5.36,"h":5.37,"l":5.335,"n":1725,"o":5.34,"t":"2026-10-20T19:55:00Z","v":338657,"vw":5.354878},{"c":5.36,"h":5.36,"l":5.36,"n":19,"o":5.36,"t":"2026-10-20T20:00:00Z","v":452361,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-20T20:05:00Z","v":527,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T12:25:00Z","v":1000,"vw":5.36},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-10-21T13:00:00Z","v":317,"vw":5.39},{"c":5.4,"h":5.5,"l":5.4,"n":93,"o":5.4,"t":"2026-10-21T13:10:00Z","v":11590,"vw":5.45257},{"c":5.45,"h":5.45,"l":5.45,"n":11,"o":5.45,"t":"2026-10-21T13:15:00Z","v":658,"vw":5.45},{"c":5.52,"h":5.53,"l":5.4,"n":184,"o":5.44,"t":"2026-10-21T13:30:00Z","v":41998,"vw":5.464512},{"c":5.47,"h":5.52,"l":5.47,"n":156,"o":5.52,"t":"2026-10-21T13:35:00Z","v":15684,"vw":5.490202},{"c":5.425,"h":5.49,"l":5.425,"n":115,"o":5.49,"t":"2026-10-21T13:40:00Z","v":7966,"vw":5.451689},{"c":5.45,"h":5.46,"l":5.415,"n":110,"o":5.42,"t":"2026-10-21T13:45:00Z","v":15898,"vw":5.438137},{"c":5.43,"h":5.46,"l":5.425,"n":103,"o":5.45,"t":"2026-10-21T13:50:00Z","v":19834,"vw":5.442758},{"c":5.475,"h":5.475,"l":5.435,"n":74,"o":5.435,"t":"2026-10-21T13:55:00Z","v":10625,"vw":5.445118},{"c":5.475,"h":5.48,"l":5.465,"n":159,"o":5.465,"t":"2026-10-21T14:00:00Z","v":8392,"vw":5.475443},{"c":5.485,"h":5.495,"l":5.465,"n":679,"o":5.48,"t":"2026-10-21T14:05:00Z","v":76396,"vw":5.4791},{"c":5.485,"h":5.495,"l":5.48,"n":98,"o":5.485,"t":"2026-10-21T14:10:00Z","v":2935,"vw":5.488698},{"c":5.47,"h":5.485,"l":5.465,"n":175,"o":5.48,"t":"2026-10-21T14:15:00Z","v":34160,"vw":5.478491},{"c":5.485,"h":5.485,"l":5.465,"n":120,"o":5.47,"t":"2026-10-21T14:20:00Z","v":10398,"vw":5.476069},{"c":5.465,"h":5.485,"l":5.465,"n":70,"o":5.485,"t":"2026-10-21T14:25:00Z","v":3667,"vw":5.473913},{"c":5.465,"h":5.485,"l":5.465,"n":258,"o":5.465,"t":"2026-10-21T14:30:00Z","v":20489,"vw":5.471873},{"c":5.455,"h":5.465,"l":5.455,"n":115,"o":5.465,"t":"2026-10-21T14:35:00Z","v":5477,"vw":5.45995},{"c":5.415,"h":5.455,"l":5.405,"n":486,"o":5.455,"t":"2026-10-21T14:40:00Z","v":33120,"vw":5.424108},{"c":5.43,"h":5.43,"l":5.415,"n":299,"o":5.415,"t":"2026-10-21T14:45:00Z","v":23499,"vw":5.41901},{"c":5.41,"h":5.43,"l":5.41,"n":178,"o":5.425,"t":"2026-10-21T14:50:00Z","v":25987,"vw":5.417949},{"c":5.395,"h":5.415,"l":5.39,"n":114,"o":5.415,"t":"2026-10-21T14:55:00Z","v":6749,"vw":5.397568},{"c":5.365,"h":5.39,"l":5.36,"n":115,"o":5.39,"t":"2026-10-21T15:00:00Z","v":8117,"vw":5.372648},{"c":5.355,"h":5.375,"l":5.355,"n":126,"o":5.365,"t":"2026-10-21T15:05:00Z","v":12173,"vw":5.366556},{"c":5.365,"h":5.365,"l":5.36,"n":121,"o":5.36,"t":"2026-10-21T15:10:00Z","v":9459,"vw":5.361476},{"c":5.35,"h":5.37,"l":5.345,"n":269,"o":5.365,"t":"2026-10-21T15:15:00Z","v":26184,"vw":5.354751},{"c":5.355,"h":5.355,"l":5.33,"n":169,"o":5.3405,"t":"2026-10-21T15:20:00Z","v":14937,"vw":5.341564},{"c":5.345,"h":5.365,"l":5.345,"n":159,"o":5.355,"t":"2026-10-21T15:25:00Z","v":12091,"vw":5.356664},{"c":5.355,"h":5.365,"l":5.336,"n":273,"o":5.34,"t":"2026-10-21T15:30:00Z","v":25290,"vw":5.350339},{"c":5.365,"h":5.37,"l":5.355,"n":148,"o":5.355,"t":"2026-10-21T15:35:00Z","v":7081,"vw":5.362668},{"c":5.375,"h":5.385,"l":5.365,"n":161,"o":5.365,"t":"2026-10-21T15:40:00Z","v":14046,"vw":5.372412},{"c":5.385,"h":5.39,"l":5.3712,"n":118,"o":5.375,"t":"2026-10-21T15:45:00Z","v":12333,"vw":5.385948},{"c":5.38,"h":5.385,"l":5.38,"n":109,"o":5.38,"t":"2026-10-21T15:50:00Z","v":7042,"vw":5.381911},{"c":5.375,"h":5.3876,"l":5.375,"n":141,"o":5.385,"t":"2026-10-21T15:55:00Z","v":10443,"vw":5.378536},{"c":5.375,"h":5.375,"l":5.365,"n":116,"o":5.375,"t":"2026-10-21T16:00:00Z","v":8972,"vw":5.368942},{"c":5.36,"h":5.375,"l":5.355,"n":128,"o":5.375,"t":"2026-10-21T16:05:00Z","v":8523,"vw":5.364137},{"c":5.365,"h":5.37,"l":5.355,"n":137,"o":5.355,"t":"2026-10-21T16:10:00Z","v":14604,"vw":5.362395},{"c":5.34,"h":5.365,"l":5.34,"n":126,"o":5.365,"t":"2026-10-21T16:15:00Z","v":11871,"vw":5.353295},{"c":5.335,"h":5.345,"l":5.335,"n":171,"o":5.34,"t":"2026-10-21T16:20:00Z","v":15748,"vw":5.340244},{"c":5.345,"h":5.35,"l":5.33,"n":164,"o":5.335,"t":"2026-10-21T16:25:00Z","v":13480,"vw":5.339092},{"c":5.335,"h":5.345,"l":5.33,"n":125,"o":5.345,"t":"2026-10-21T16:30:00Z","v":7498,"vw":5.337162},{"c":5.345,"h":5.3598,"l":5.325,"n":310,"o":5.33,"t":"2026-10-21T16:35:00Z","v":39092,"vw":5.34517},{"c":5.335,"h":5.345,"l":5.335,"n":181,"o":5.34,"t":"2026-10-21T16:40:00Z","v":11465,"vw":5.338988},{"c":5.3299,"h":5.345,"l":5.325,"n":247,"o":5.335,"t":"2026-10-21T16:45:00Z","v":33006,"vw":5.331884},{"c":5.33,"h":5.33,"l":5.32,"n":104,"o":5.325,"t":"2026-10-21T16:50:00Z","v":8506,"vw":5.325058},{"c":5.325,"h":5.34,"l":5.325,"n":135,"o":5.325,"t":"2026-10-21T16:55:00Z","v":16939,"vw":5.329283},{"c":5.335,"h":5.335,"l":5.32,"n":207,"o":5.325,"t":"2026-10-21T17:00:00Z","v":14842,"vw":5.32526},{"c":5.33,"h":5.34,"l":5.33,"n":101,"o":5.335,"t":"2026-10-21T17:05:00Z","v":5068,"vw":5.334724},{"c":5.34,"h":5.34,"l":5.33,"n":136,"o":5.335,"t":"2026-10-21T17:10:00Z","v":8940,"vw":5.334535},{"c":5.345,"h":5.35,"l":5.335,"n":165,"o":5.335,"t":"2026-10-21T17:15:00Z","v":7079,"vw":5.341481},{"c":5.355,"h":5.355,"l":5.345,"n":192,"o":5.345,"t":"2026-10-21T17:20:00Z","v":11217,"vw":5.348996},{"c":5.345,"h":5.355,"l":5.34,"n":108,"o":5.35,"t":"2026-10-21T17:25:00Z","v":7038,"vw":5.348008},{"c":5.345,"h":5.3491,"l":5.34,"n":150,"o":5.34,"t":"2026-10-21T17:30:00Z","v":14061,"vw":5.344526},{"c":5.37,"h":5.37,"l":5.345,"n":184,"o":5.345,"t":"2026-10-21T17:35:00Z","v":25456,"vw":5.356263},{"c":5.365,"h":5.37,"l":5.36,"n":117,"o":5.37,"t":"2026-10-21T17:40:00Z","v":9612,"vw":5.364862},{"c":5.365,"h":5.365,"l":5.35,"n":279,"o":5.365,"t":"2026-10-21T17:45:00Z","v":23277,"vw":5.35776},{"c":5.365,"h":5.365,"l":5.36,"n":80,"o":5.365,"t":"2026-10-21T17:50:00Z","v":3758,"vw":5.363078},{"c":5.365,"h":5.375,"l":5.3601,"n":225,"o":5.365,"t":"2026-10-21T17:55:00Z","v":25656,"vw":5.367761},{"c":5.365,"h":5.365,"l":5.36,"n":92,"o":5.365,"t":"2026-10-21T18:00:00Z","v":6100,"vw":5.363952},{"c":5.37,"h":5.38,"l":5.36,"n":235,"o":5.365,"t":"2026-10-21T18:05:00Z","v":19765,"vw":5.368677},{"c":5.375,"h":5.375,"l":5.365,"n":239,"o":5.365,"t":"2026-10-21T18:10:00Z","v":26586,"vw":5.369764},{"c":5.355,"h":5.375,"l":5.355,"n":277,"o":5.375,"t":"2026-10-21T18:15:00Z","v":18984,"vw":5.362246},{"c":5.35,"h":5.365,"l":5.35,"n":173,"o":5.3575,"t":"2026-10-21T18:20:00Z","v":13063,"vw":5.359013},{"c":5.355,"h":5.355,"l":5.355,"n":161,"o":5.355,"t":"2026-10-21T18:25:00Z","v":7517,"vw":5.355},{"c":5.355,"h":5.36,"l":5.35,"n":178,"o":5.355,"t":"2026-10-21T18:30:00Z","v":9290,"vw":5.354433},{"c":5.355,"h":5.36,"l":5.355,"n":199,"o":5.355,"t":"2026-10-21T18:35:00Z","v":13009,"vw":5.356238},{"c":5.355,"h":5.365,"l":5.355,"n":227,"o":5.355,"t":"2026-10-21T18:40:00Z","v":20857,"vw":5.359154},{"c":5.36,"h":5.365,"l":5.35,"n":301,"o":5.355,"t":"2026-10-21T18:45:00Z","v":23526,"vw":5.356634},{"c":5.35,"h":5.355,"l":5.3402,"n":172,"o":5.355,"t":"2026-10-21T18:50:00Z","v":19233,"vw":5.344135},{"c":5.3412,"h":5.345,"l":5.33,"n":310,"o":5.345,"t":"2026-10-21T18:55:00Z","v":28514,"vw":5.336108},{"c":5.345,"h":5.345,"l":5.33,"n":213,"o":5.34,"t":"2026-10-21T19:00:00Z","v":30080,"vw":5.338204},{"c":5.36,"h":5.37,"l":5.345,"n":249,"o":5.345,"t":"2026-10-21T19:05:00Z","v":27035,"vw":5.353626},{"c":5.35,"h":5.356,"l":5.35,"n":165,"o":5.355,"t":"2026-10-21T19:10:00Z","v":21393,"vw":5.353429},{"c":5.355,"h":5.37,"l":5.35,"n":248,"o":5.35,"t":"2026-10-21T19:15:00Z","v":31120,"vw":5.358741},{"c":5.345,"h":5.37,"l":5.345,"n":329,"o":5.355,"t":"2026-10-21T19:20:00Z","v":51093,"vw":5.358605},{"c":5.345,"h":5.355,"l":5.345,"n":379,"o":5.35,"t":"2026-10-21T19:25:00Z","v":31801,"vw":5.347772},{"c":5.345,"h":5.35,"l":5.33,"n":345,"o":5.345,"t":"2026-10-21T19:30:00Z","v":48563,"vw":5.341831},{"c":5.35,"h":5.35,"l":5.34,"n":301,"o":5.34,"t":"2026-10-21T19:35:00Z","v":43805,"vw":5.344695},{"c":5.345,"h":5.36,"l":5.34,"n":357,"o":5.35,"t":"2026-10-21T19:40:00Z","v":30217,"vw":5.348887},{"c":5.335,"h":5.36,"l":5.33,"n":584,"o":5.345,"t":"2026-10-21T19:45:00Z","v":93206,"vw":5.34739},{"c":5.325,"h":5.33,"l":5.32,"n":416,"o":5.33,"t":"2026-10-21T19:50:00Z","v":42029,"vw":5.323649},{"c":5.355,"h":5.36,"l":5.325,"n":1597,"o":5.325,"t":"2026-10-21T19:55:00Z","v":211608,"vw":5.33539},{"c":5.35,"h":5.35,"l":5.35,"n":19,"o":5.35,"t":"2026-10-21T20:00:00Z","v":304870,"vw":5.35},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T08:35:00Z","v":200,"vw":5.45},{"c":5.26,"h":5.29,"l":5.235,"n":60,"o":5.26,"t":"2026-10-22T13:30:00Z","v":19881,"vw":5.256223},{"c":5.2,"h":5.29,"l":5.19,"n":168,"o":5.29,"t":"2026-10-22T13:35:00Z","v":20364,"vw":5.225055},{"c":5.18,"h":5.2,"l":5.15,"n":199,"o":5.2,"t":"2026-10-22T13:40:00Z","v":29780,"vw":5.16781},{"c":5.185,"h":5.21,"l":5.17,"n":93,"o":5.17,"t":"2026-10-22T13:45:00Z","v":15893,"vw":5.18686},{"c":5.205,"h":5.205,"l":5.16,"n":197,"o":5.18,"t":"2026-10-22T13:50:00Z","v":25802,"vw":5.173706},{"c":5.21,"h":5.21,"l":5.19,"n":154,"o":5.2,"t":"2026-10-22T13:55:00Z","v":8670,"vw":5.206885},{"c":5.2,"h":5.22,"l":5.185,"n":184,"o":5.22,"t":"2026-10-22T14:00:00Z","v":29517,"vw":5.198785},{"c":5.155,"h":5.19,"l":5.15,"n":354,"o":5.19,"t":"2026-10-22T14:05:00Z","v":54926,"vw":5.16653},{"c":5.18,"h":5.185,"l":5.154,"n":188,"o":5.155,"t":"2026-10-22T14:10:00Z","v":27586,"vw":5.165032},{"c":5.155,"h":5.18,"l":5.155,"n":138,"o":5.175,"t":"2026-10-22T14:15:00Z","v":8917,"vw":5.168521},{"c":5.065,"h":5.155,"l":5.065,"n":447,"o":5.155,"t":"2026-10-22T14:20:00Z","v":67562,"vw":5.123582},{"c":5.015,"h":5.075,"l":5.015,"n":214,"o":5.0699,"t":"2026-10-22T14:25:00Z","v":28175,"vw":5.041786},{"c":4.995,"h":5.01,"l":4.97,"n":385,"o":5.01,"t":"2026-10-22T14:30:00Z","v":58719,"vw":4.988487},{"c":4.98,"h":4.9999,"l":4.97,"n":257,"o":4.99,"t":"2026-10-22T14:35:00Z","v":35545,"vw":4.986184},{"c":4.99,"h":5.005,"l":4.985,"n":413,"o":4.985,"t":"2026-10-22T14:40:00Z","v":46974,"vw":4.991248},{"c":4.96,"h":4.985,"l":4.955,"n":247,"o":4.98,"t":"2026-10-22T14:45:00Z","v":35948,"vw":4.971562},{"c":4.95,"h":4.96,"l":4.935,"n":256,"o":4.96,"t":"2026-10-22T14:50:00Z","v":30766,"vw":4.948465},{"c":4.935,"h":4.945,"l":4.92,"n":619,"o":4.945,"t":"2026-10-22T14:55:00Z","v":77260,"vw":4.929094},{"c":4.915,"h":4.955,"l":4.915,"n":174,"o":4.935,"t":"2026-10-22T15:00:00Z","v":20840,"vw":4.93251},{"c":4.91,"h":4.925,"l":4.91,"n":158,"o":4.915,"t":"2026-10-22T15:05:00Z","v":36355,"vw":4.915861},{"c":4.87,"h":4.9,"l":4.87,"n":154,"o":4.9,"t":"2026-10-22T15:10:00Z","v":15758,"vw":4.885128},{"c":4.915,"h":4.915,"l":4.8703,"n":149,"o":4.875,"t":"2026-10-22T15:15:00Z","v":17818,"vw":4.884498},{"c":4.945,"h":4.945,"l":4.915,"n":222,"o":4.915,"t":"2026-10-22T15:20:00Z","v":34162,"vw":4.927531},{"c":4.94,"h":4.945,"l":4.93,"n":183,"o":4.945,"t":"2026-10-22T15:25:00Z","v":25530,"vw":4.939277},{"c":4.935,"h":4.945,"l":4.935,"n":106,"o":4.935,"t":"2026-10-22T15:30:00Z","v":10956,"vw":4.936768},{"c":4.95,"h":4.98,"l":4.934,"n":214,"o":4.934,"t":"2026-10-22T15:35:00Z","v":25678,"vw":4.967619},{"c":4.955,"h":4.975,"l":4.94,"n":279,"o":4.955,"t":"2026-10-22T15:40:00Z","v":22028,"vw":4.953831},{"c":4.955,"h":4.975,"l":4.95,"n":484,"o":4.96,"t":"2026-10-22T15:45:00Z","v":36348,"vw":4.956431},{"c":4.975,"h":4.975,"l":4.955,"n":182,"o":4.955,"t":"2026-10-22T15:50:00Z","v":29644,"vw":4.959991},{"c":5.015,"h":5.02,"l":4.975,"n":236,"o":4.975,"t":"2026-10-22T15:55:00Z","v":38583,"vw":5.010846},{"c":5.0125,"h":5.03,"l":5.01,"n":131,"o":5.015,"t":"2026-10-22T16:00:00Z","v":14869,"vw":5.019973},{"c":5.035,"h":5.0356,"l":5.01,"n":224,"o":5.015,"t":"2026-10-22T16:05:00Z","v":41936,"vw":5.025031},{"c":5.025,"h":5.035,"l":5.01,"n":192,"o":5.035,"t":"2026-10-22T16:10:00Z","v":14718,"vw":5.021483},{"c":5.01,"h":5.025,"l":5.01,"n":99,"o":5.025,"t":"2026-10-22T16:15:00Z","v":7038,"vw":5.015691},{"c":5.015,"h":5.015,"l":5.01,"n":150,"o":5.015,"t":"2026-10-22T16:20:00Z","v":25339,"vw":5.014512},{"c":5.015,"h":5.025,"l":5,"n":313,"o":5.015,"t":"2026-10-22T16:25:00Z","v":61248,"vw":5.015041},{"c":5.01,"h":5.015,"l":5.0001,"n":97,"o":5.015,"t":"2026-10-22T16:30:00Z","v":9421,"vw":5.011369},{"c":5.015,"h":5.025,"l":5.01,"n":150,"o":5.015,"t":"2026-10-22T16:35:00Z","v":14233,"vw":5.01701},{"c":5.005,"h":5.025,"l":5.005,"n":119,"o":5.015,"t":"2026-10-22T16:40:00Z","v":8749,"vw":5.018791},{"c":5.015,"h":5.015,"l":5,"n":178,"o":5.005,"t":"2026-10-22T16:45:00Z","v":27946,"vw":5.006938},{"c":5.015,"h":5.02,"l":4.995,"n":243,"o":5.015,"t":"2026-10-22T16:50:00Z","v":36397,"vw":5.00676},{"c":5.02,"h":5.025,"l":5.005,"n":155,"o":5.015,"t":"2026-10-22T16:55:00Z","v":17917,"vw":5.014682},{"c":5.035,"h":5.05,"l":5.025,"n":166,"o":5.025,"t":"2026-10-22T17:00:00Z","v":27678,"vw":5.033083},{"c":5.03,"h":5.045,"l":5.03,"n":107,"o":5.035,"t":"2026-10-22T17:05:00Z","v":14060,"vw":5.036572},{"c":5.04,"h":5.04,"l":5.025,"n":156,"o":5.035,"t":"2026-10-22T17:10:00Z","v":11922,"vw":5.031842},{"c":5.02,"h":5.04,"l":5.01,"n":167,"o":5.04,"t":"2026-10-22T17:15:00Z","v":15524,"vw":5.023011},{"c":5.01,"h":5.025,"l":5.005,"n":239,"o":5.015,"t":"2026-10-22T17:20:00Z","v":28307,"vw":5.017438},{"c":5.025,"h":5.03,"l":5,"n":194,"o":5.015,"t":"2026-10-22T17:25:00Z","v":14631,"vw":5.014544},{"c":5.03,"h":5.03,"l":5.01,"n":179,"o":5.02,"t":"2026-10-22T17:30:00Z","v":23140,"vw":5.023246},{"c":5.015,"h":5.025,"l":5.01,"n":139,"o":5.025,"t":"2026-10-22T17:35:00Z","v":17054,"vw":5.018003},{"c":5.01,"h":5.015,"l":5,"n":118,"o":5.01,"t":"2026-10-22T17:40:00Z","v":23861,"vw":5.010323},{"c":5.02,"h":5.025,"l":5,"n":205,"o":5.0111,"t":"2026-10-22T17:45:00Z","v":67988,"vw":5.008806},{"c":5.015,"h":5.025,"l":5.015,"n":101,"o":5.025,"t":"2026-10-22T17:50:00Z","v":7514,"vw":5.017166},{"c":5.02,"h":5.02,"l":5.01,"n":135,"o":5.015,"t":"2026-10-22T17:55:00Z","v":6438,"vw":5.013444},{"c":4.995,"h":5.015,"l":4.995,"n":212,"o":5.015,"t":"2026-10-22T18:00:00Z","v":33054,"vw":4.999412},{"c":5.0289,"h":5.0289,"l":5,"n":161,"o":5,"t":"2026-10-22T18:05:00Z","v":21447,"vw":5.010039},{"c":5.05,"h":5.055,"l":5.025,"n":204,"o":5.025,"t":"2026-10-22T18:10:00Z","v":29059,"vw":5.037404},{"c":5.085,"h":5.09,"l":5.055,"n":307,"o":5.055,"t":"2026-10-22T18:15:00Z","v":56563,"vw":5.065194},{"c":5.1,"h":5.1,"l":5.085,"n":178,"o":5.09,"t":"2026-10-22T18:20:00Z","v":21842,"vw":5.093032},{"c":5.1,"h":5.105,"l":5.095,"n":106,"o":5.095,"t":"2026-10-22T18:25:00Z","v":8105,"vw":5.099298},{"c":5.105,"h":5.11,"l":5.095,"n":190,"o":5.095,"t":"2026-10-22T18:30:00Z","v":13652,"vw":5.104538},{"c":5.12,"h":5.125,"l":5.105,"n":185,"o":5.11,"t":"2026-10-22T18:35:00Z","v":18827,"vw":5.115368},{"c":5.135,"h":5.135,"l":5.115,"n":186,"o":5.125,"t":"2026-10-22T18:40:00Z","v":13938,"vw":5.12493},{"c":5.15,"h":5.15,"l":5.135,"n":258,"o":5.14,"t":"2026-10-22T18:45:00Z","v":20795,"vw":5.142353},{"c":5.169,"h":5.17,"l":5.16,"n":165,"o":5.165,"t":"2026-10-22T18:50:00Z","v":11692,"vw":5.162079},{"c":5.155,"h":5.185,"l":5.155,"n":221,"o":5.17,"t":"2026-10-22T18:55:00Z","v":18418,"vw":5.172894},{"c":5.155,"h":5.165,"l":5.155,"n":223,"o":5.16,"t":"2026-10-22T19:00:00Z","v":20560,"vw":5.159992},{"c":5.16,"h":5.18,"l":5.155,"n":256,"o":5.155,"t":"2026-10-22T19:05:00Z","v":34828,"vw":5.166846},{"c":5.1789,"h":5.19,"l":5.165,"n":292,"o":5.165,"t":"2026-10-22T19:10:00Z","v":29654,"vw":5.176956},{"c":5.17,"h":5.18,"l":5.17,"n":164,"o":5.175,"t":"2026-10-22T19:15:00Z","v":18422,"vw":5.173452},{"c":5.2,"h":5.2,"l":5.17,"n":253,"o":5.175,"t":"2026-10-22T19:20:00Z","v":27545,"vw":5.188046},{"c":5.2,"h":5.205,"l":5.194,"n":226,"o":5.194,"t":"2026-10-22T19:25:00Z","v":23592,"vw":5.200151},{"c":5.195,"h":5.21,"l":5.19,"n":286,"o":5.195,"t":"2026-10-22T19:30:00Z","v":24809,"vw":5.199531},{"c":5.19,"h":5.205,"l":5.19,"n":293,"o":5.195,"t":"2026-10-22T19:35:00Z","v":27121,"vw":5.195565},{"c":5.17,"h":5.19,"l":5.17,"n":336,"o":5.185,"t":"2026-10-22T19:40:00Z","v":34320,"vw":5.178567},{"c":5.175,"h":5.18,"l":5.16,"n":384,"o":5.16,"t":"2026-10-22T19:45:00Z","v":37151,"vw":5.172456},{"c":5.185,"h":5.2,"l":5.175,"n":463,"o":5.175,"t":"2026-10-22T19:50:00Z","v":45334,"vw":5.18976},{"c":5.155,"h":5.2,"l":5.15,"n":1721,"o":5.185,"t":"2026-10-22T19:55:00Z","v":273477,"vw":5.175517},{"c":5.15,"h":5.15,"l":5.15,"n":20,"o":5.15,"t":"2026-10-22T20:00:00Z","v":344265,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-22T20:55:00Z","v":194,"vw":5.1}],"history":[{"c":3.28,"h":3.41,"l":3.27,"n":5860,"o":3.38,"t":"2024-10-21T04:00:00Z","v":1035106,"vw":3.344329},{"c":3.02,"h":3.25,"l":3.015,"n":6622,"o":3.25,"t":"2024-10-22T04:00:00Z","v":1439915,"vw":3.081817},{"c":2.96,"h":3.035,"l":2.915,"n":4635,"o":2.95,"t":"2024-10-23T04:00:00Z","v":985929,"vw":2.95738},{"c":2.99,"h":3.02,"l":2.89,"n":4418,"o":2.99,"t":"2024-10-24T04:00:00Z","v":951715,"vw":2.949516},{"c":3.06,"h":3.09,"l":2.96,"n":4735,"o":3.04,"t":"2024-10-25T04:00:00Z","v":974680,"vw":3.029951},{"c":3.17,"h":3.18,"l":2.98,"n":7481,"o":3,"t":"2024-10-28T04:00:00Z","v":1336524,"vw":3.120834},{"c":2.95,"h":3.18,"l":2.95,"n":14396,"o":3.17,"t":"2024-10-29T04:00:00Z","v":2069258,"vw":3.011944},{"c":3.62,"h":3.68,"l":3.19,"n":20099,"o":3.2,"t":"2024-10-30T04:00:00Z","v":4731912,"vw":3.520978},{"c":3.35,"h":3.7,"l":3.33,"n":7505,"o":3.66,"t":"2024-10-31T04:00:00Z","v":1448629,"vw":3.415999},{"c":3.28,"h":3.44,"l":3.229,"n":8381,"o":3.4,"t":"2024-11-01T04:00:00Z","v":1439886,"vw":3.293062},{"c":3.26,"h":3.37,"l":3.24,"n":7168,"o":3.31,"t":"2024-11-04T05:00:00Z","v":1315973,"vw":3.300695},{"c":3.5,"h":3.51,"l":3.25,"n":8978,"o":3.26,"t":"2024-11-05T05:00:00Z","v":1201185,"vw":3.436538},{"c":3.71,"h":3.89,"l":3.605,"n":12238,"o":3.78,"t":"2024-11-06T05:00:00Z","v":2028933,"vw":3.699423},{"c":3.69,"h":3.74,"l":3.615,"n":10007,"o":3.68,"t":"2024-11-07T05:00:00Z","v":1598402,"vw":3.685602},{"c":3.65,"h":3.69,"l":3.61,"n":5600,"o":3.69,"t":"2024-11-08T05:00:00Z","v":812072,"vw":3.638559},{"c":3.86,"h":3.87,"l":3.61,"n":6433,"o":3.67,"t":"2024-11-11T05:00:00Z","v":910231,"vw":3.798239},{"c":3.81,"h":3.965,"l":3.7932,"n":6704,"o":3.82,"t":"2024-11-12T05:00:00Z","v":1032447,"vw":3.839126},{"c":3.79,"h":3.89,"l":3.72,"n":7340,"o":3.83,"t":"2024-11-13T05:00:00Z","v":963189,"vw":3.81929},{"c":3.85,"h":3.915,"l":3.75,"n":4921,"o":3.84,"t":"2024-11-14T05:00:00Z","v":670833,"vw":3.822231},{"c":3.74,"h":3.926,"l":3.72,"n":6030,"o":3.89,"t":"2024-11-15T05:00:00Z","v":833106,"vw":3.780634},{"c":3.92,"h":4.02,"l":3.77,"n":6758,"o":3.79,"t":"2024-11-18T05:00:00Z","v":1033781,"vw":3.927049},{"c":3.88,"h":3.9198,"l":3.83,"n":4870,"o":3.87,"t":"2024-11-19T05:00:00Z","v":657405,"vw":3.863734},{"c":3.97,"h":3.99,"l":3.87,"n":4848,"o":3.91,"t":"2024-11-20T05:00:00Z","v":616115,"vw":3.933328},{"c":4.04,"h":4.08,"l":3.97,"n":5616,"o":4,"t":"2024-11-21T05:00:00Z","v":741909,"vw":4.039438},{"c":4.04,"h":4.09,"l":4,"n":5652,"o":4.05,"t":"2024-11-22T05:00:00Z","v":891994,"vw":4.050069},{"c":3.96,"h":4.12,"l":3.92,"n":6378,"o":4.04,"t":"2024-11-25T05:00:00Z","v":940255,"vw":3.971022},{"c":3.87,"h":3.97,"l":3.86,"n":4714,"o":3.97,"t":"2024-11-26T05:00:00Z","v":542566,"vw":3.892704},{"c":3.85,"h":3.95,"l":3.84,"n":6664,"o":3.87,"t":"2024-11-27T05:00:00Z","v":1038302,"vw":3.876366},{"c":3.85,"h":3.94,"l":3.84,"n":4228,"o":3.91,"t":"2024-11-29T05:00:00Z","v":423213,"vw":3.866571},{"c":3.87,"h":3.88,"l":3.77,"n":7267,"o":3.85,"t":"2024-12-02T05:00:00Z","v":764265,"vw":3.838369},{"c":3.89,"h":3.95,"l":3.79,"n":5746,"o":3.91,"t":"2024-12-03T05:00:00Z","v":678519,"vw":3.880995},{"c":3.74,"h":3.9,"l":3.7,"n":4419,"o":3.9,"t":"2024-12-04T05:00:00Z","v":464392,"vw":3.760146},{"c":3.84,"h":3.94,"l":3.73,"n":6010,"o":3.74,"t":"2024-12-05T05:00:00Z","v":715993,"vw":3.848258},{"c":3.74,"h":3.84,"l":3.64,"n":5215,"o":3.84,"t":"2024-12-06T05:00:00Z","v":592112,"vw":3.711156},{"c":3.73,"h":3.94,"l":3.68,"n":10287,"o":3.82,"t":"2024-12-09T05:00:00Z","v":1914421,"vw":3.769041},{"c":3.88,"h":3.975,"l":3.705,"n":5501,"o":3.76,"t":"2024-12-10T05:00:00Z","v":1022131,"vw":3.893079},{"c":3.88,"h":3.95,"l":3.79,"n":4667,"o":3.88,"t":"2024-12-11T05:00:00Z","v":643079,"vw":3.873799},{"c":3.75,"h":3.9,"l":3.73,"n":3734,"o":3.9,"t":"2024-12-12T05:00:00Z","v":492216,"vw":3.780005},{"c":3.68,"h":3.77,"l":3.62,"n":6083,"o":3.77,"t":"2024-12-13T05:00:00Z","v":919053,"vw":3.668049},{"c":3.6,"h":3.725,"l":3.59,"n":5244,"o":3.64,"t":"2024-12-16T05:00:00Z","v":564278,"vw":3.643645},{"c":3.67,"h":3.67,"l":3.5207,"n":5546,"o":3.57,"t":"2024-12-17T05:00:00Z","v":697409,"vw":3.620233},{"c":3.54,"h":3.86,"l":3.51,"n":7990,"o":3.78,"t":"2024-12-18T05:00:00Z","v":1254908,"vw":3.717342},{"c":3.44,"h":3.75,"l":3.33,"n":7980,"o":3.59,"t":"2024-12-19T05:00:00Z","v":1149781,"vw":3.469469},{"c":3.42,"h":3.53,"l":3.385,"n":5235,"o":3.39,"t":"2024-12-20T05:00:00Z","v":1542471,"vw":3.432362},{"c":3.4,"h":3.45,"l":3.39,"n":4969,"o":3.42,"t":"2024-12-23T05:00:00Z","v":602306,"vw":3.409168},{"c":3.48,"h":3.485,"l":3.335,"n":2219,"o":3.41,"t":"2024-12-24T05:00:00Z","v":302394,"vw":3.449696},{"c":3.53,"h":3.56,"l":3.42,"n":3792,"o":3.48,"t":"2024-12-26T05:00:00Z","v":579824,"vw":3.518041},{"c":3.45,"h":3.5999,"l":3.41,"n":4152,"o":3.54,"t":"2024-12-27T05:00:00Z","v":834295,"vw":3.467996},{"c":3.54,"h":3.59,"l":3.38,"n":5710,"o":3.44,"t":"2024-12-30T05:00:00Z","v":833049,"vw":3.525981},{"c":3.58,"h":3.66,"l":3.54,"n":4324,"o":3.55,"t":"2024-12-31T05:00:00Z","v":600075,"vw":3.609936},{"c":3.72,"h":3.745,"l":3.605,"n":5389,"o":3.61,"t":"2025-01-02T05:00:00Z","v":558747,"vw":3.690328},{"c":3.83,"h":3.87,"l":3.65,"n":6212,"o":3.75,"t":"2025-01-03T05:00:00Z","v":777875,"vw":3.789175},{"c":3.82,"h":3.97,"l":3.82,"n":5666,"o":3.86,"t":"2025-01-06T05:00:00Z","v":843917,"vw":3.887511},{"c":3.87,"h":3.915,"l":3.82,"n":5951,"o":3.84,"t":"2025-01-07T05:00:00Z","v":851139,"vw":3.872107},{"c":3.85,"h":3.89,"l":3.795,"n":5665,"o":3.84,"t":"2025-01-08T05:00:00Z","v":894110,"vw":3.840496},{"c":3.89,"h":4,"l":3.835,"n":7051,"o":3.89,"t":"2025-01-10T05:00:00Z","v":897453,"vw":3.898031},{"c":4.12,"h":4.125,"l":3.88,"n":6031,"o":3.88,"t":"2025-01-13T05:00:00Z","v":1013534,"vw":4.046659},{"c":4.51,"h":4.53,"l":4.07,"n":17999,"o":4.1,"t":"2025-01-14T05:00:00Z","v":3872736,"vw":4.36971},{"c":4.71,"h":4.74,"l":4.5,"n":10541,"o":4.56,"t":"2025-01-15T05:00:00Z","v":1638688,"vw":4.633069},{"c":4.98,"h":5,"l":4.66,"n":15858,"o":4.71,"t":"2025-01-16T05:00:00Z","v":3184695,"vw":4.896194},{"c":4.92,"h":5.12,"l":4.82,"n":16244,"o":5.03,"t":"2025-01-17T05:00:00Z","v":3150876,"vw":4.933599},{"c":4.9,"h":5.06,"l":4.89,"n":9275,"o":4.99,"t":"2025-01-21T05:00:00Z","v":1316367,"vw":4.960308},{"c":4.6,"h":4.88,"l":4.555,"n":10812,"o":4.86,"t":"2025-01-22T05:00:00Z","v":1547420,"vw":4.668079},{"c":4.68,"h":4.75,"l":4.63,"n":7031,"o":4.63,"t":"2025-01-23T05:00:00Z","v":1116522,"vw":4.677267},{"c":4.6,"h":4.78,"l":4.555,"n":5297,"o":4.7,"t":"2025-01-24T05:00:00Z","v":757433,"vw":4.613366},{"c":4.34,"h":4.57,"l":4.29,"n":6964,"o":4.55,"t":"2025-01-27T05:00:00Z","v":966285,"vw":4.367998},{"c":4.24,"h":4.44,"l":4.175,"n":6473,"o":4.37,"t":"2025-01-28T05:00:00Z","v":614109,"vw":4.25983},{"c":4.25,"h":4.3,"l":4.175,"n":7482,"o":4.24,"t":"2025-01-29T05:00:00Z","v":884626,"vw":4.235727},{"c":4.4,"h":4.47,"l":4.28,"n":8497,"o":4.29,"t":"2025-01-30T05:00:00Z","v":940324,"vw":4.375904},{"c":4.15,"h":4.385,"l":4.13,"n":7830,"o":4.38,"t":"2025-01-31T05:00:00Z","v":889081,"vw":4.203878},{"c":4.18,"h":4.3299,"l":4.11,"n":8556,"o":4.15,"t":"2025-02-03T05:00:00Z","v":1146697,"vw":4.188029},{"c":4.43,"h":4.43,"l":4.13,"n":8004,"o":4.15,"t":"2025-02-04T05:00:00Z","v":1146372,"vw":4.357685},{"c":4.37,"h":4.56,"l":4.37,"n":8366,"o":4.46,"t":"2025-02-05T05:00:00Z","v":1194054,"vw":4.470953},{"c":4.27,"h":4.46,"l":4.22,"n":9288,"o":4.43,"t":"2025-02-06T05:00:00Z","v":802516,"vw":4.296223},{"c":4.25,"h":4.4,"l":4.245,"n":6540,"o":4.3,"t":"2025-02-07T05:00:00Z","v":557447,"vw":4.300928},{"c":4.43,"h":4.47,"l":4.315,"n":7220,"o":4.33,"t":"2025-02-10T05:00:00Z","v":823137,"vw":4.40548},{"c":4.46,"h":4.55,"l":4.41,"n":5809,"o":4.44,"t":"2025-02-11T05:00:00Z","v":583728,"vw":4.481464},{"c":4.41,"h":4.4286,"l":4.325,"n":4953,"o":4.4,"t":"2025-02-12T05:00:00Z","v":677536,"vw":4.383316},{"c":4.48,"h":4.5,"l":4.34,"n":6984,"o":4.4,"t":"2025-02-13T05:00:00Z","v":779029,"vw":4.446299},{"c":4.43,"h":4.54,"l":4.41,"n":4992,"o":4.54,"t":"2025-02-14T05:00:00Z","v":686803,"vw":4.445783},{"c":4.43,"h":4.52,"l":4.39,"n":9308,"o":4.45,"t":"2025-02-18T05:00:00Z","v":1088878,"vw":4.449447},{"c":4.44,"h":4.455,"l":4.35,"n":6998,"o":4.42,"t":"2025-02-19T05:00:00Z","v":1108258,"vw":4.406377},{"c":4.46,"h":4.5,"l":4.35,"n":5994,"o":4.45,"t":"2025-02-20T05:00:00Z","v":663891,"vw":4.431656},{"c":4.2,"h":4.57,"l":4.17,"n":7989,"o":4.53,"t":"2025-02-21T05:00:00Z","v":1272992,"vw":4.281594},{"c":4.14,"h":4.41,"l":4.13,"n":6372,"o":4.36,"t":"2025-02-24T05:00:00Z","v":649942,"vw":4.2195},{"c":4.1,"h":4.18,"l":4.05,"n":11571,"o":4.15,"t":"2025-02-25T05:00:00Z","v":1678467,"vw":4.107224},{"c":3.93,"h":4.1873,"l":3.6,"n":15974,"o":4.1,"t":"2025-02-26T05:00:00Z","v":2061104,"vw":3.912897},{"c":3.83,"h":3.98,"l":3.82,"n":5125,"o":3.98,"t":"2025-02-27T05:00:00Z","v":728742,"vw":3.8835},{"c":3.79,"h":3.805,"l":3.56,"n":7680,"o":3.775,"t":"2025-02-28T05:00:00Z","v":1516714,"vw":3.763045},{"c":3.63,"h":3.895,"l":3.58,"n":8341,"o":3.82,"t":"2025-03-03T05:00:00Z","v":1501101,"vw":3.685363},{"c":3.43,"h":3.56,"l":3.375,"n":7563,"o":3.53,"t":"2025-03-04T05:00:00Z","v":949200,"vw":3.433773},{"c":3.39,"h":3.44,"l":3.325,"n":7263,"o":3.38,"t":"2025-03-05T05:00:00Z","v":937282,"vw":3.384906},{"c":3.28,"h":3.365,"l":3.2408,"n":6301,"o":3.35,"t":"2025-03-06T05:00:00Z","v":707625,"vw":3.288001},{"c":3.32,"h":3.4,"l":3.275,"n":6256,"o":3.28,"t":"2025-03-07T05:00:00Z","v":652614,"vw":3.328501},{"c":3.28,"h":3.3645,"l":3.2,"n":7650,"o":3.3,"t":"2025-03-10T04:00:00Z","v":729238,"vw":3.254066},{"c":3.27,"h":3.35,"l":3.245,"n":6681,"o":3.28,"t":"2025-03-11T04:00:00Z","v":670061,"vw":3.285514},{"c":3.34,"h":3.38,"l":3.26,"n":6707,"o":3.3,"t":"2025-03-12T04:00:00Z","v":982597,"vw":3.328195},{"c":3.25,"h":3.44,"l":3.22,"n":6579,"o":3.34,"t":"2025-03-13T04:00:00Z","v":717275,"vw":3.280257},{"c":3.35,"h":3.365,"l":3.29,"n":4335,"o":3.3,"t":"2025-03-14T04:00:00Z","v":457905,"vw":3.337161},{"c":3.4,"h":3.445,"l":3.325,"n":5099,"o":3.37,"t":"2025-03-17T04:00:00Z","v":527832,"vw":3.388147},{"c":3.36,"h":3.45,"l":3.29,"n":5890,"o":3.44,"t":"2025-03-18T04:00:00Z","v":878622,"vw":3.352614},{"c":3.43,"h":3.43,"l":3.34,"n":5580,"o":3.37,"t":"2025-03-19T04:00:00Z","v":734533,"vw":3.407051},{"c":3.41,"h":3.445,"l":3.36,"n":3980,"o":3.37,"t":"2025-03-20T04:00:00Z","v":329919,"vw":3.398663},{"c":3.35,"h":3.4132,"l":3.32,"n":5134,"o":3.37,"t":"2025-03-21T04:00:00Z","v":1065639,"vw":3.347525},{"c":3.53,"h":3.55,"l":3.38,"n":5553,"o":3.41,"t":"2025-03-24T04:00:00Z","v":1152179,"vw":3.496062},{"c":3.56,"h":3.62,"l":3.505,"n":4056,"o":3.55,"t":"2025-03-25T04:00:00Z","v":524831,"vw":3.56479},{"c":3.53,"h":3.69,"l":3.51,"n":5465,"o":3.6,"t":"2025-03-26T04:00:00Z","v":641061,"vw":3.589769},{"c":3.75,"h":3.82,"l":3.53,"n":8262,"o":3.55,"t":"2025-03-27T04:00:00Z","v":1675822,"vw":3.738649},{"c":3.61,"h":3.75,"l":3.59,"n":10023,"o":3.74,"t":"2025-03-28T04:00:00Z","v":1322326,"vw":3.662247},{"c":3.36,"h":3.585,"l":3.34,"n":5777,"o":3.54,"t":"2025-03-31T04:00:00Z","v":1170202,"vw":3.401947},{"c":3.36,"h":3.475,"l":3.31,"n":6011,"o":3.37,"t":"2025-04-01T04:00:00Z","v":966970,"vw":3.371091},{"c":3.46,"h":3.475,"l":3.28,"n":6967,"o":3.28,"t":"2025-04-02T04:00:00Z","v":816292,"vw":3.413735},{"c":3.02,"h":3.25,"l":2.9802,"n":7412,"o":3.25,"t":"2025-04-03T04:00:00Z","v":1024122,"vw":3.042851},{"c":2.5,"h":2.83,"l":2.4,"n":11055,"o":2.82,"t":"2025-04-04T04:00:00Z","v":3237958,"vw":2.522929},{"c":2.36,"h":2.61,"l":2.27,"n":17418,"o":2.45,"t":"2025-04-07T04:00:00Z","v":2844538,"vw":2.360265},{"c":2.13,"h":2.59,"l":2.12,"n":11913,"o":2.59,"t":"2025-04-08T04:00:00Z","v":2145761,"vw":2.205053},{"c":2.34,"h":2.46,"l":2.0335,"n":18689,"o":2.15,"t":"2025-04-09T04:00:00Z","v":3651477,"vw":2.280087},{"c":2.28,"h":2.44,"l":2.23,"n":17076,"o":2.34,"t":"2025-04-10T04:00:00Z","v":2414457,"vw":2.28398},{"c":2.3,"h":2.33,"l":2.16,"n":7992,"o":2.27,"t":"2025-04-11T04:00:00Z","v":1047069,"vw":2.267554},{"c":2.29,"h":2.44,"l":2.245,"n":11318,"o":2.39,"t":"2025-04-14T04:00:00Z","v":1635800,"vw":2.298864},{"c":2.32,"h":2.36,"l":2.24,"n":8197,"o":2.29,"t":"2025-04-15T04:00:00Z","v":1225727,"vw":2.320878},{"c":2.4,"h":2.47,"l":2.315,"n":8866,"o":2.32,"t":"2025-04-16T04:00:00Z","v":1141929,"vw":2.413952},{"c":2.5,"h":2.575,"l":2.43,"n":7630,"o":2.43,"t":"2025-04-17T04:00:00Z","v":1212045,"vw":2.511629},{"c":2.34,"h":2.4671,"l":2.31,"n":6090,"o":2.46,"t":"2025-04-21T04:00:00Z","v":982761,"vw":2.347689},{"c":2.43,"h":2.5,"l":2.33,"n":10029,"o":2.39,"t":"2025-04-22T04:00:00Z","v":1941225,"vw":2.428272},{"c":2.47,"h":2.605,"l":2.39,"n":10302,"o":2.48,"t":"2025-04-23T04:00:00Z","v":1989959,"vw":2.48059},{"c":2.62,"h":2.67,"l":2.495,"n":11898,"o":2.52,"t":"2025-04-24T04:00:00Z","v":3355249,"vw":2.612034},{"c":2.69,"h":2.7,"l":2.5,"n":7930,"o":2.57,"t":"2025-04-25T04:00:00Z","v":1141399,"vw":2.639865},{"c":2.71,"h":2.7795,"l":2.64,"n":7129,"o":2.68,"t":"2025-04-28T04:00:00Z","v":1191335,"vw":2.680769},{"c":2.76,"h":2.8,"l":2.68,"n":9257,"o":2.75,"t":"2025-04-29T04:00:00Z","v":1617891,"vw":2.764878},{"c":2.85,"h":3.1,"l":2.74,"n":17809,"o":2.9,"t":"2025-04-30T04:00:00Z","v":4714455,"vw":2.871691},{"c":2.65,"h":2.84,"l":2.6,"n":13542,"o":2.76,"t":"2025-05-01T04:00:00Z","v":2827003,"vw":2.690247},{"c":2.76,"h":2.77,"l":2.65,"n":6906,"o":2.7,"t":"2025-05-02T04:00:00Z","v":1417393,"vw":2.734089},{"c":2.72,"h":2.76,"l":2.65,"n":6965,"o":2.69,"t":"2025-05-05T04:00:00Z","v":1215577,"vw":2.718368},{"c":2.73,"h":2.805,"l":2.67,"n":6157,"o":2.8,"t":"2025-05-06T04:00:00Z","v":1016791,"vw":2.749836},{"c":2.82,"h":3.06,"l":2.82,"n":10582,"o":2.85,"t":"2025-05-07T04:00:00Z","v":2675894,"vw":2.908729},{"c":2.92,"h":2.97,"l":2.835,"n":7066,"o":2.86,"t":"2025-05-08T04:00:00Z","v":1000942,"vw":2.912717},{"c":2.97,"h":3.025,"l":2.95,"n":5894,"o":2.97,"t":"2025-05-09T04:00:00Z","v":942940,"vw":2.978905},{"c":3.05,"h":3.3,"l":3.03,"n":7302,"o":3.2,"t":"2025-05-12T04:00:00Z","v":1591086,"vw":3.11454},{"c":3.01,"h":3.11,"l":2.95,"n":8242,"o":3.07,"t":"2025-05-13T04:00:00Z","v":1277912,"vw":3.015197},{"c":3.01,"h":3.04,"l":2.95,"n":9065,"o":2.98,"t":"2025-05-14T04:00:00Z","v":1084755,"vw":2.988545},{"c":2.99,"h":3.01,"l":2.8712,"n":8474,"o":2.94,"t":"2025-05-15T04:00:00Z","v":1366597,"vw":2.944858},{"c":2.95,"h":3.03,"l":2.935,"n":7520,"o":2.98,"t":"2025-05-16T04:00:00Z","v":1059558,"vw":2.961681},{"c":2.93,"h":2.93,"l":2.87,"n":7476,"o":2.9,"t":"2025-05-19T04:00:00Z","v":766625,"vw":2.904549},{"c":2.86,"h":2.93,"l":2.85,"n":4996,"o":2.91,"t":"2025-05-20T04:00:00Z","v":651023,"vw":2.873247},{"c":2.73,"h":2.84,"l":2.715,"n":5413,"o":2.84,"t":"2025-05-21T04:00:00Z","v":754896,"vw":2.772095},{"c":2.72,"h":2.735,"l":2.6392,"n":6872,"o":2.71,"t":"2025-05-22T04:00:00Z","v":718915,"vw":2.705001},{"c":2.74,"h":2.75,"l":2.63,"n":4355,"o":2.64,"t":"2025-05-23T04:00:00Z","v":703937,"vw":2.725693},{"c":2.77,"h":2.79,"l":2.705,"n":6269,"o":2.78,"t":"2025-05-27T04:00:00Z","v":1263357,"vw":2.75952},{"c":2.7,"h":2.82,"l":2.68,"n":4197,"o":2.79,"t":"2025-05-28T04:00:00Z","v":726142,"vw":2.719371},{"c":2.74,"h":2.77,"l":2.7,"n":5579,"o":2.72,"t":"2025-05-29T04:00:00Z","v":1159525,"vw":2.738371},{"c":2.68,"h":2.75,"l":2.65,"n":6108,"o":2.71,"t":"2025-05-30T04:00:00Z","v":3562721,"vw":2.6814},{"c":2.8,"h":2.87,"l":2.725,"n":5834,"o":2.76,"t":"2025-06-02T04:00:00Z","v":1212870,"vw":2.81122},{"c":2.98,"h":3.01,"l":2.7,"n":6435,"o":2.8,"t":"2025-06-03T04:00:00Z","v":1119554,"vw":2.951974},{"c":2.86,"h":3.05,"l":2.86,"n":5276,"o":3,"t":"2025-06-04T04:00:00Z","v":954637,"vw":2.930862},{"c":2.89,"h":2.93,"l":2.8443,"n":6569,"o":2.9,"t":"2025-06-05T04:00:00Z","v":1178376,"vw":2.886112},{"c":2.97,"h":3,"l":2.93,"n":6514,"o":2.94,"t":"2025-06-06T04:00:00Z","v":779536,"vw":2.969104},{"c":3.06,"h":3.14,"l":2.995,"n":5525,"o":3,"t":"2025-06-09T04:00:00Z","v":881380,"vw":3.078217},{"c":3.17,"h":3.2691,"l":3.06,"n":6029,"o":3.07,"t":"2025-06-10T04:00:00Z","v":1049496,"vw":3.190737},{"c":3.77,"h":3.78,"l":3.25,"n":34682,"o":3.26,"t":"2025-06-11T04:00:00Z","v":8780336,"vw":3.587696},{"c":3.59,"h":3.7468,"l":3.51,"n":14059,"o":3.71,"t":"2025-06-12T04:00:00Z","v":2283765,"vw":3.582449},{"c":3.48,"h":3.74,"l":3.47,"n":8640,"o":3.68,"t":"2025-06-13T04:00:00Z","v":1515311,"vw":3.532367},{"c":3.55,"h":3.6,"l":3.51,"n":12940,"o":3.58,"t":"2025-06-16T04:00:00Z","v":2317305,"vw":3.557935},{"c":3.85,"h":3.93,"l":3.58,"n":11705,"o":3.59,"t":"2025-06-17T04:00:00Z","v":2354151,"vw":3.84182},{"c":3.74,"h":3.93,"l":3.71,"n":8134,"o":3.9,"t":"2025-06-18T04:00:00Z","v":1277795,"vw":3.762508},{"c":3.67,"h":3.82,"l":3.62,"n":6796,"o":3.81,"t":"2025-06-20T04:00:00Z","v":1812628,"vw":3.697761},{"c":3.41,"h":3.75,"l":3.395,"n":10432,"o":3.73,"t":"2025-06-23T04:00:00Z","v":1856456,"vw":3.491616},{"c":3.45,"h":3.4718,"l":3.34,"n":5644,"o":3.38,"t":"2025-06-24T04:00:00Z","v":991241,"vw":3.427386},{"c":3.32,"h":3.47,"l":3.31,"n":6241,"o":3.43,"t":"2025-06-25T04:00:00Z","v":1135348,"vw":3.355656},{"c":3.46,"h":3.465,"l":3.25,"n":9186,"o":3.31,"t":"2025-06-26T04:00:00Z","v":1508694,"vw":3.386376},{"c":3.53,"h":3.54,"l":3.385,"n":10165,"o":3.47,"t":"2025-06-27T04:00:00Z","v":6491083,"vw":3.501184},{"c":3.36,"h":3.535,"l":3.35,"n":6985,"o":3.52,"t":"2025-06-30T04:00:00Z","v":1086478,"vw":3.410972},{"c":3.37,"h":3.41,"l":3.195,"n":10586,"o":3.36,"t":"2025-07-01T04:00:00Z","v":2396065,"vw":3.322607},{"c":3.4,"h":3.45,"l":3.265,"n":10773,"o":3.44,"t":"2025-07-02T04:00:00Z","v":2781673,"vw":3.378078},{"c":3.4,"h":3.498,"l":3.3446,"n":6514,"o":3.43,"t":"2025-07-03T04:00:00Z","v":1062360,"vw":3.38348},{"c":3.24,"h":3.4398,"l":3.19,"n":11339,"o":3.35,"t":"2025-07-07T04:00:00Z","v":1970852,"vw":3.282097},{"c":3.51,"h":3.6,"l":3.25,"n":9540,"o":3.27,"t":"2025-07-08T04:00:00Z","v":1838434,"vw":3.50807},{"c":3.54,"h":3.57,"l":3.4302,"n":5964,"o":3.52,"t":"2025-07-09T04:00:00Z","v":1101969,"vw":3.513983},{"c":3.62,"h":3.65,"l":3.46,"n":9346,"o":3.5,"t":"2025-07-10T04:00:00Z","v":1575949,"vw":3.585964},{"c":3.58,"h":3.63,"l":3.53,"n":5825,"o":3.63,"t":"2025-07-11T04:00:00Z","v":1003071,"vw":3.590845},{"c":3.47,"h":3.5969,"l":3.44,"n":6844,"o":3.55,"t":"2025-07-14T04:00:00Z","v":1161859,"vw":3.473444},{"c":3.32,"h":3.53,"l":3.31,"n":6263,"o":3.47,"t":"2025-07-15T04:00:00Z","v":956482,"vw":3.377021},{"c":3.23,"h":3.3545,"l":3.17,"n":5659,"o":3.32,"t":"2025-07-16T04:00:00Z","v":779756,"vw":3.23211},{"c":3.34,"h":3.3589,"l":3.22,"n":5938,"o":3.24,"t":"2025-07-17T04:00:00Z","v":952882,"vw":3.310995},{"c":3.33,"h":3.4391,"l":3.28,"n":6840,"o":3.41,"t":"2025-07-18T04:00:00Z","v":2258947,"vw":3.33722},{"c":3.38,"h":3.45,"l":3.35,"n":7176,"o":3.35,"t":"2025-07-21T04:00:00Z","v":1164556,"vw":3.400251},{"c":3.51,"h":3.555,"l":3.37,"n":8408,"o":3.39,"t":"2025-07-22T04:00:00Z","v":1110964,"vw":3.504749},{"c":3.69,"h":3.72,"l":3.48,"n":6501,"o":3.55,"t":"2025-07-23T04:00:00Z","v":921077,"vw":3.665997},{"c":3.76,"h":3.79,"l":3.64,"n":7819,"o":3.68,"t":"2025-07-24T04:00:00Z","v":1401842,"vw":3.721027},{"c":3.72,"h":3.79,"l":3.705,"n":6039,"o":3.76,"t":"2025-07-25T04:00:00Z","v":1325757,"vw":3.73223},{"c":3.76,"h":3.78,"l":3.64,"n":6785,"o":3.74,"t":"2025-07-28T04:00:00Z","v":1107619,"vw":3.716147},{"c":3.82,"h":3.87,"l":3.74,"n":8586,"o":3.76,"t":"2025-07-29T04:00:00Z","v":1465067,"vw":3.816088},{"c":3.91,"h":4.54,"l":3.8,"n":30452,"o":4.09,"t":"2025-07-30T04:00:00Z","v":5896574,"vw":4.052209},{"c":4.1,"h":4.22,"l":3.9,"n":15053,"o":3.9,"t":"2025-07-31T04:00:00Z","v":2807063,"vw":4.112185},{"c":3.86,"h":4.115,"l":3.85,"n":17739,"o":4.07,"t":"2025-08-01T04:00:00Z","v":2762826,"vw":3.896676},{"c":3.98,"h":3.9899,"l":3.83,"n":7434,"o":3.86,"t":"2025-08-04T04:00:00Z","v":1039454,"vw":3.930297},{"c":4,"h":4.13,"l":3.945,"n":9560,"o":3.99,"t":"2025-08-05T04:00:00Z","v":2020463,"vw":4.022073},{"c":3.9,"h":4.06,"l":3.865,"n":10026,"o":4.01,"t":"2025-08-06T04:00:00Z","v":1941082,"vw":3.945073},{"c":3.89,"h":4.04,"l":3.86,"n":11840,"o":3.96,"t":"2025-08-07T04:00:00Z","v":2356840,"vw":3.937325},{"c":3.92,"h":4.0078,"l":3.86,"n":8529,"o":3.94,"t":"2025-08-08T04:00:00Z","v":1753651,"vw":3.928936},{"c":3.92,"h":4.0399,"l":3.865,"n":8581,"o":3.95,"t":"2025-08-11T04:00:00Z","v":1380656,"vw":3.938254},{"c":3.97,"h":4.065,"l":3.915,"n":9524,"o":3.94,"t":"2025-08-12T04:00:00Z","v":2237840,"vw":3.969075},{"c":3.92,"h":3.97,"l":3.84,"n":8295,"o":3.97,"t":"2025-08-13T04:00:00Z","v":1426059,"vw":3.904992},{"c":3.96,"h":3.97,"l":3.82,"n":8224,"o":3.91,"t":"2025-08-14T04:00:00Z","v":1174700,"vw":3.916051},{"c":3.92,"h":4.08,"l":3.88,"n":9651,"o":3.97,"t":"2025-08-15T04:00:00Z","v":2563272,"vw":3.977204},{"c":4.18,"h":4.19,"l":3.89,"n":9612,"o":3.93,"t":"2025-08-18T04:00:00Z","v":1893114,"vw":4.078751},{"c":4.06,"h":4.218,"l":4.03,"n":7866,"o":4.17,"t":"2025-08-19T04:00:00Z","v":1511366,"vw":4.103793},{"c":4.11,"h":4.15,"l":4.035,"n":7164,"o":4.07,"t":"2025-08-20T04:00:00Z","v":992547,"vw":4.101473},{"c":4.25,"h":4.28,"l":4.1,"n":7441,"o":4.1,"t":"2025-08-21T04:00:00Z","v":1166662,"vw":4.235505},{"c":4.47,"h":4.48,"l":4.245,"n":12128,"o":4.27,"t":"2025-08-22T04:00:00Z","v":1804169,"vw":4.422121},{"c":4.49,"h":4.51,"l":4.38,"n":6616,"o":4.48,"t":"2025-08-25T04:00:00Z","v":768443,"vw":4.468767},{"c":4.49,"h":4.54,"l":4.4211,"n":6622,"o":4.46,"t":"2025-08-26T04:00:00Z","v":1089193,"vw":4.472848},{"c":4.51,"h":4.58,"l":4.4435,"n":8017,"o":4.45,"t":"2025-08-27T04:00:00Z","v":1325932,"vw":4.517888},{"c":4.75,"h":4.78,"l":4.49,"n":10996,"o":4.57,"t":"2025-08-28T04:00:00Z","v":1979114,"vw":4.662865},{"c":4.7,"h":4.775,"l":4.66,"n":6153,"o":4.73,"t":"2025-08-29T04:00:00Z","v":785659,"vw":4.698063},{"c":4.76,"h":4.77,"l":4.62,"n":8023,"o":4.685,"t":"2025-09-02T04:00:00Z","v":1160713,"vw":4.71953},{"c":4.72,"h":4.835,"l":4.67,"n":7558,"o":4.72,"t":"2025-09-03T04:00:00Z","v":1106808,"vw":4.73232},{"c":4.77,"h":4.82,"l":4.6706,"n":6446,"o":4.74,"t":"2025-09-04T04:00:00Z","v":865280,"vw":4.768127},{"c":4.69,"h":4.765,"l":4.6116,"n":8708,"o":4.73,"t":"2025-09-05T04:00:00Z","v":1063839,"vw":4.666925},{"c":4.75,"h":4.75,"l":4.67,"n":8182,"o":4.74,"t":"2025-09-08T04:00:00Z","v":862427,"vw":4.710796},{"c":4.71,"h":4.88,"l":4.705,"n":7561,"o":4.75,"t":"2025-09-09T04:00:00Z","v":912783,"vw":4.77383},{"c":4.8,"h":4.815,"l":4.69,"n":7456,"o":4.7,"t":"2025-09-10T04:00:00Z","v":883864,"vw":4.774461},{"c":4.83,"h":4.85,"l":4.755,"n":7440,"o":4.76,"t":"2025-09-11T04:00:00Z","v":709604,"vw":4.818515},{"c":4.73,"h":4.85,"l":4.71,"n":6538,"o":4.82,"t":"2025-09-12T04:00:00Z","v":575341,"vw":4.746345},{"c":4.89,"h":4.96,"l":4.72,"n":7923,"o":4.76,"t":"2025-09-15T04:00:00Z","v":1115860,"vw":4.890723},{"c":4.95,"h":4.96,"l":4.815,"n":7004,"o":4.92,"t":"2025-09-16T04:00:00Z","v":802418,"vw":4.907204},{"c":5.08,"h":5.12,"l":4.9,"n":8800,"o":4.93,"t":"2025-09-17T04:00:00Z","v":1441174,"vw":5.032819},{"c":5.27,"h":5.38,"l":5.15,"n":12380,"o":5.17,"t":"2025-09-18T04:00:00Z","v":1988013,"vw":5.247761},{"c":5.3,"h":5.5,"l":5.2642,"n":12311,"o":5.32,"t":"2025-09-19T04:00:00Z","v":3218654,"vw":5.345579},{"c":5.44,"h":5.52,"l":5.2,"n":10669,"o":5.25,"t":"2025-09-22T04:00:00Z","v":1527640,"vw":5.373716},{"c":5.59,"h":5.775,"l":5.45,"n":15596,"o":5.45,"t":"2025-09-23T04:00:00Z","v":2269826,"vw":5.658704},{"c":5.69,"h":5.87,"l":5.635,"n":11890,"o":5.66,"t":"2025-09-24T04:00:00Z","v":1518858,"vw":5.69467},{"c":5.64,"h":5.73,"l":5.5308,"n":14208,"o":5.62,"t":"2025-09-25T04:00:00Z","v":1818875,"vw":5.625574},{"c":5.89,"h":6.04,"l":5.67,"n":16506,"o":5.75,"t":"2025-09-26T04:00:00Z","v":2231123,"vw":5.930396},{"c":5.82,"h":5.98,"l":5.75,"n":12066,"o":5.98,"t":"2025-09-29T04:00:00Z","v":1622025,"vw":5.824485},{"c":5.75,"h":5.84,"l":5.66,"n":11533,"o":5.76,"t":"2025-09-30T04:00:00Z","v":1653782,"vw":5.743404},{"c":5.85,"h":5.89,"l":5.735,"n":11415,"o":5.75,"t":"2025-10-01T04:00:00Z","v":1518703,"vw":5.825262},{"c":5.56,"h":5.89,"l":5.38,"n":13968,"o":5.77,"t":"2025-10-02T04:00:00Z","v":2000639,"vw":5.593182},{"c":5.54,"h":5.71,"l":5.505,"n":11320,"o":5.6,"t":"2025-10-03T04:00:00Z","v":1648557,"vw":5.601156},{"c":5.83,"h":5.88,"l":5.5507,"n":17799,"o":5.6,"t":"2025-10-06T04:00:00Z","v":3277916,"vw":5.780213},{"c":5.55,"h":5.8816,"l":5.54,"n":15997,"o":5.84,"t":"2025-10-07T04:00:00Z","v":2328232,"vw":5.620394},{"c":5.59,"h":5.64,"l":5.4,"n":13010,"o":5.59,"t":"2025-10-08T04:00:00Z","v":1809408,"vw":5.559472},{"c":5.71,"h":5.73,"l":5.555,"n":10056,"o":5.64,"t":"2025-10-09T04:00:00Z","v":1445152,"vw":5.66755},{"c":5.59,"h":5.77,"l":5.59,"n":15318,"o":5.66,"t":"2025-10-10T04:00:00Z","v":2315643,"vw":5.667204},{"c":6.2,"h":6.21,"l":5.6784,"n":22007,"o":5.68,"t":"2025-10-13T04:00:00Z","v":3422844,"vw":6.0236},{"c":7.04,"h":7.24,"l":6.01,"n":54727,"o":6.05,"t":"2025-10-14T04:00:00Z","v":12009884,"vw":6.937085},{"c":7.64,"h":7.65,"l":6.97,"n":44815,"o":7.23,"t":"2025-10-15T04:00:00Z","v":6357866,"vw":7.333171},{"c":7.08,"h":7.78,"l":7.06,"n":41196,"o":7.68,"t":"2025-10-16T04:00:00Z","v":5355842,"vw":7.329456},{"c":7.15,"h":7.17,"l":6.855,"n":20521,"o":6.98,"t":"2025-10-17T04:00:00Z","v":3091877,"vw":7.07221},{"c":7.32,"h":7.42,"l":7.155,"n":16444,"o":7.35,"t":"2025-10-20T04:00:00Z","v":2258815,"vw":7.26197},{"c":7.62,"h":8.05,"l":7.19,"n":32918,"o":8.04,"t":"2025-10-21T04:00:00Z","v":5699264,"vw":7.583382},{"c":7.51,"h":7.69,"l":7.12,"n":25072,"o":7.6,"t":"2025-10-22T04:00:00Z","v":3366228,"vw":7.371438},{"c":7.99,"h":8.06,"l":7.67,"n":25337,"o":7.77,"t":"2025-10-23T04:00:00Z","v":3887951,"vw":7.933117},{"c":7.84,"h":8.195,"l":7.82,"n":24884,"o":8.05,"t":"2025-10-24T04:00:00Z","v":3554741,"vw":7.986104},{"c":7.64,"h":7.855,"l":7.61,"n":22435,"o":7.76,"t":"2025-10-27T04:00:00Z","v":2345234,"vw":7.676639},{"c":7.78,"h":7.99,"l":7.6001,"n":24341,"o":7.73,"t":"2025-10-28T04:00:00Z","v":5179620,"vw":7.817423},{"c":7.21,"h":7.755,"l":6.7,"n":44863,"o":7.68,"t":"2025-10-29T04:00:00Z","v":6623694,"vw":7.322899},{"c":7.01,"h":7.15,"l":6.81,"n":29213,"o":7.14,"t":"2025-10-30T04:00:00Z","v":3507427,"vw":7.030295},{"c":7.06,"h":7.1,"l":6.825,"n":20146,"o":7.02,"t":"2025-10-31T04:00:00Z","v":2510839,"vw":6.990831},{"c":7.17,"h":7.3599,"l":7.05,"n":23124,"o":7.17,"t":"2025-11-03T05:00:00Z","v":2245773,"vw":7.147025},{"c":7,"h":7.09,"l":6.75,"n":16590,"o":6.96,"t":"2025-11-04T05:00:00Z","v":1760568,"vw":6.979295},{"c":7.21,"h":7.245,"l":6.9227,"n":17579,"o":7.05,"t":"2025-11-05T05:00:00Z","v":1784848,"vw":7.17548},{"c":7.46,"h":7.87,"l":7.35,"n":21649,"o":7.35,"t":"2025-11-06T05:00:00Z","v":2466062,"vw":7.52681},{"c":7.56,"h":7.56,"l":7.2102,"n":14374,"o":7.36,"t":"2025-11-07T05:00:00Z","v":1488444,"vw":7.423263},{"c":8.04,"h":8.1,"l":7.45,"n":23008,"o":7.64,"t":"2025-11-10T05:00:00Z","v":2525028,"vw":7.926073},{"c":8.24,"h":8.35,"l":7.95,"n":21957,"o":8.03,"t":"2025-11-11T05:00:00Z","v":2513010,"vw":8.1639},{"c":7.61,"h":8.18,"l":7.575,"n":18212,"o":8.04,"t":"2025-11-12T05:00:00Z","v":2128414,"vw":7.760044},{"c":7.51,"h":7.7288,"l":7.38,"n":16599,"o":7.6,"t":"2025-11-13T05:00:00Z","v":1741335,"vw":7.511383},{"c":7.7,"h":7.89,"l":7.21,"n":12028,"o":7.26,"t":"2025-11-14T05:00:00Z","v":1221429,"vw":7.706627},{"c":7.51,"h":8.06,"l":7.425,"n":15504,"o":7.7,"t":"2025-11-17T05:00:00Z","v":1793131,"vw":7.642997},{"c":7.67,"h":7.71,"l":7.24,"n":13548,"o":7.39,"t":"2025-11-18T05:00:00Z","v":1305664,"vw":7.59343},{"c":7.48,"h":7.81,"l":7.48,"n":13884,"o":7.52,"t":"2025-11-19T05:00:00Z","v":1564697,"vw":7.560643},{"c":7.17,"h":7.885,"l":7.14,"n":22513,"o":7.71,"t":"2025-11-20T05:00:00Z","v":2378929,"vw":7.39117},{"c":7.42,"h":7.475,"l":7.05,"n":15797,"o":7.17,"t":"2025-11-21T05:00:00Z","v":1366553,"vw":7.329933},{"c":7.67,"h":7.77,"l":7.26,"n":15080,"o":7.42,"t":"2025-11-24T05:00:00Z","v":3649794,"vw":7.652579},{"c":7.5,"h":7.68,"l":7.14,"n":15028,"o":7.62,"t":"2025-11-25T05:00:00Z","v":1595930,"vw":7.363876},{"c":7.82,"h":7.87,"l":7.46,"n":12390,"o":7.5,"t":"2025-11-26T05:00:00Z","v":1539691,"vw":7.744442},{"c":7.77,"h":7.97,"l":7.71,"n":7916,"o":7.85,"t":"2025-11-28T05:00:00Z","v":844240,"vw":7.809978},{"c":7.71,"h":8.1,"l":7.65,"n":13953,"o":7.72,"t":"2025-12-01T05:00:00Z","v":1320264,"vw":7.809407},{"c":7.83,"h":7.945,"l":7.62,"n":11489,"o":7.84,"t":"2025-12-02T05:00:00Z","v":1181822,"vw":7.817063},{"c":8.65,"h":8.765,"l":7.85,"n":36026,"o":7.92,"t":"2025-12-03T05:00:00Z","v":5507435,"vw":8.444642},{"c":8.84,"h":8.995,"l":8.47,"n":27162,"o":8.65,"t":"2025-12-04T05:00:00Z","v":3708508,"vw":8.815066},{"c":8.42,"h":8.99,"l":8.41,"n":17121,"o":8.85,"t":"2025-12-05T05:00:00Z","v":2004845,"vw":8.599645},{"c":8.35,"h":8.48,"l":8.15,"n":16367,"o":8.4,"t":"2025-12-08T05:00:00Z","v":1404720,"vw":8.339244},{"c":8.85,"h":8.93,"l":8.2,"n":20310,"o":8.33,"t":"2025-12-09T05:00:00Z","v":3281628,"vw":8.772},{"c":8.74,"h":8.92,"l":8.52,"n":16822,"o":8.85,"t":"2025-12-10T05:00:00Z","v":1735736,"vw":8.751687},{"c":9.1,"h":9.3951,"l":8.75,"n":29331,"o":8.8,"t":"2025-12-11T05:00:00Z","v":3670601,"vw":9.137691},{"c":8.8,"h":9.12,"l":8.51,"n":22973,"o":9.11,"t":"2025-12-12T05:00:00Z","v":2671729,"vw":8.785572},{"c":8.74,"h":8.9068,"l":8.64,"n":19414,"o":8.86,"t":"2025-12-15T05:00:00Z","v":2113414,"vw":8.775378},{"c":8.73,"h":8.77,"l":8.2501,"n":23313,"o":8.56,"t":"2025-12-16T05:00:00Z","v":2673060,"vw":8.632456},{"c":8.74,"h":9.07,"l":8.5801,"n":23015,"o":8.78,"t":"2025-12-17T05:00:00Z","v":2657130,"vw":8.778553},{"c":8.93,"h":9.1056,"l":8.78,"n":17548,"o":8.81,"t":"2025-12-18T05:00:00Z","v":1803659,"vw":8.975399},{"c":9.02,"h":9.37,"l":8.96,"n":15972,"o":8.96,"t":"2025-12-19T05:00:00Z","v":2323928,"vw":9.1196},{"c":9.33,"h":9.53,"l":9.07,"n":19340,"o":9.11,"t":"2025-12-22T05:00:00Z","v":2205473,"vw":9.342074},{"c":9.38,"h":9.415,"l":9.145,"n":14762,"o":9.29,"t":"2025-12-23T05:00:00Z","v":1357838,"vw":9.311669},{"c":9.37,"h":9.53,"l":9.26,"n":9239,"o":9.47,"t":"2025-12-24T05:00:00Z","v":806398,"vw":9.378965},{"c":9.34,"h":9.45,"l":9.1911,"n":14213,"o":9.44,"t":"2025-12-26T05:00:00Z","v":1159868,"vw":9.352988},{"c":9.4,"h":9.415,"l":9.03,"n":15800,"o":9.29,"t":"2025-12-29T05:00:00Z","v":1522887,"vw":9.305434},{"c":9.34,"h":9.64,"l":9.335,"n":16240,"o":9.45,"t":"2025-12-30T05:00:00Z","v":1559618,"vw":9.427496},{"c":9.37,"h":9.59,"l":9.34,"n":18977,"o":9.4,"t":"2025-12-31T05:00:00Z","v":2583493,"vw":9.400053},{"c":9.79,"h":9.79,"l":9.1,"n":20021,"o":9.44,"t":"2026-01-02T05:00:00Z","v":2035352,"vw":9.570405},{"c":10.11,"h":10.205,"l":9.5303,"n":23964,"o":10.06,"t":"2026-01-05T05:00:00Z","v":2666964,"vw":9.982399},{"c":9.73,"h":10.24,"l":9.71,"n":16028,"o":10.12,"t":"2026-01-06T05:00:00Z","v":1598769,"vw":9.822242},{"c":9.61,"h":9.83,"l":9.47,"n":18516,"o":9.73,"t":"2026-01-07T05:00:00Z","v":1808248,"vw":9.595468},{"c":9.92,"h":9.92,"l":9.58,"n":15197,"o":9.61,"t":"2026-01-08T05:00:00Z","v":1627794,"vw":9.80707},{"c":9.87,"h":10.075,"l":9.825,"n":15353,"o":9.91,"t":"2026-01-09T05:00:00Z","v":1749567,"vw":9.955796},{"c":10.41,"h":10.485,"l":10.06,"n":23621,"o":10.15,"t":"2026-01-12T05:00:00Z","v":2523581,"vw":10.326967},{"c":10.45,"h":10.75,"l":10.34,"n":19427,"o":10.39,"t":"2026-01-13T05:00:00Z","v":1775205,"vw":10.510633},{"c":11.19,"h":11.435,"l":10.52,"n":36778,"o":10.52,"t":"2026-01-14T05:00:00Z","v":4538537,"vw":11.181107},{"c":11.62,"h":11.71,"l":10.76,"n":28333,"o":10.87,"t":"2026-01-15T05:00:00Z","v":3084376,"vw":11.498978},{"c":11.57,"h":11.875,"l":11.51,"n":24228,"o":11.56,"t":"2026-01-16T05:00:00Z","v":2302128,"vw":11.662835},{"c":11.24,"h":11.58,"l":11.13,"n":17562,"o":11.41,"t":"2026-01-20T05:00:00Z","v":1676629,"vw":11.322784},{"c":11.44,"h":11.52,"l":10.7,"n":24128,"o":11.06,"t":"2026-01-21T05:00:00Z","v":2278055,"vw":11.259963},{"c":11.95,"h":11.96,"l":11.13,"n":23711,"o":11.42,"t":"2026-01-22T05:00:00Z","v":2849899,"vw":11.745854},{"c":11.29,"h":12.25,"l":11.25,"n":24606,"o":12,"t":"2026-01-23T05:00:00Z","v":2554165,"vw":11.483848},{"c":11.59,"h":12,"l":11.4,"n":21032,"o":11.52,"t":"2026-01-26T05:00:00Z","v":1867083,"vw":11.649738},{"c":11.92,"h":11.935,"l":11.52,"n":14796,"o":11.65,"t":"2026-01-27T05:00:00Z","v":1360978,"vw":11.802852},{"c":11.39,"h":12.0973,"l":11.1115,"n":21022,"o":11.89,"t":"2026-01-28T05:00:00Z","v":2087582,"vw":11.455107},{"c":11.56,"h":12,"l":11.464,"n":19111,"o":11.63,"t":"2026-01-29T05:00:00Z","v":1574550,"vw":11.64931},{"c":11.4,"h":11.69,"l":11.15,"n":17503,"o":11.44,"t":"2026-01-30T05:00:00Z","v":1425373,"vw":11.396342},{"c":11.86,"h":12.03,"l":11.14,"n":19937,"o":11.18,"t":"2026-02-02T05:00:00Z","v":1660859,"vw":11.771186},{"c":12.32,"h":12.3888,"l":11.9017,"n":22068,"o":12.1,"t":"2026-02-03T05:00:00Z","v":1825240,"vw":12.177942},{"c":11.57,"h":12.5413,"l":11.27,"n":19576,"o":12.4,"t":"2026-02-04T05:00:00Z","v":1513215,"vw":11.694427},{"c":11.09,"h":11.75,"l":11,"n":22476,"o":11.31,"t":"2026-02-05T05:00:00Z","v":1984657,"vw":11.173869},{"c":11.67,"h":11.73,"l":11.173,"n":14661,"o":11.39,"t":"2026-02-06T05:00:00Z","v":1188228,"vw":11.557471},{"c":11.79,"h":11.96,"l":11.59,"n":12519,"o":11.74,"t":"2026-02-09T05:00:00Z","v":888514,"vw":11.799284},{"c":11.47,"h":11.84,"l":11.4211,"n":11649,"o":11.82,"t":"2026-02-10T05:00:00Z","v":1408328,"vw":11.511626},{"c":11.21,"h":11.98,"l":10.93,"n":18708,"o":11.75,"t":"2026-02-11T05:00:00Z","v":1804678,"vw":11.206112},{"c":10.58,"h":11.49,"l":10.48,"n":20531,"o":11.33,"t":"2026-02-12T05:00:00Z","v":1925648,"vw":10.688985},{"c":10.94,"h":11.12,"l":10.53,"n":19512,"o":10.71,"t":"2026-02-13T05:00:00Z","v":1604990,"vw":10.927593},{"c":10.83,"h":10.99,"l":10.5,"n":15969,"o":10.84,"t":"2026-02-17T05:00:00Z","v":1038245,"vw":10.81914},{"c":11.15,"h":11.325,"l":10.9,"n":14575,"o":11.1,"t":"2026-02-18T05:00:00Z","v":1207031,"vw":11.147441},{"c":11.24,"h":11.38,"l":11.02,"n":16223,"o":11.26,"t":"2026-02-19T05:00:00Z","v":1049672,"vw":11.209323},{"c":11.11,"h":11.24,"l":10.92,"n":17091,"o":10.95,"t":"2026-02-20T05:00:00Z","v":1179739,"vw":11.064427},{"c":11.01,"h":11.41,"l":10.87,"n":13475,"o":11.13,"t":"2026-02-23T05:00:00Z","v":1269800,"vw":10.982011},{"c":11.2,"h":11.3,"l":10.69,"n":19237,"o":11.06,"t":"2026-02-24T05:00:00Z","v":1468550,"vw":11.163017},{"c":11.14,"h":11.46,"l":10.81,"n":21460,"o":11.46,"t":"2026-02-25T05:00:00Z","v":2048086,"vw":11.118413},{"c":9.06,"h":10.1299,"l":8.49,"n":55392,"o":9.91,"t":"2026-02-26T05:00:00Z","v":6761325,"vw":9.167583},{"c":8.66,"h":9.16,"l":8.53,"n":44766,"o":9.06,"t":"2026-02-27T05:00:00Z","v":4350199,"vw":8.69585},{"c":8.92,"h":8.96,"l":8.47,"n":28643,"o":8.8,"t":"2026-03-02T05:00:00Z","v":2781695,"vw":8.704029},{"c":8.48,"h":8.72,"l":8.22,"n":23458,"o":8.58,"t":"2026-03-03T05:00:00Z","v":2818827,"vw":8.445613},{"c":8.6,"h":8.745,"l":8.3,"n":17169,"o":8.57,"t":"2026-03-04T05:00:00Z","v":1563898,"vw":8.583381},{"c":8.43,"h":8.6771,"l":8.33,"n":16163,"o":8.5,"t":"2026-03-05T05:00:00Z","v":1304445,"vw":8.451707},{"c":8.16,"h":8.35,"l":8.08,"n":18540,"o":8.31,"t":"2026-03-06T05:00:00Z","v":1525870,"vw":8.184539},{"c":8.33,"h":8.36,"l":7.89,"n":17978,"o":8,"t":"2026-03-09T04:00:00Z","v":1487841,"vw":8.203873},{"c":8.64,"h":8.88,"l":8.2201,"n":18646,"o":8.32,"t":"2026-03-10T04:00:00Z","v":1838606,"vw":8.653023},{"c":8.63,"h":8.82,"l":8.44,"n":12653,"o":8.51,"t":"2026-03-11T04:00:00Z","v":928338,"vw":8.633514},{"c":8.29,"h":8.49,"l":8.17,"n":14808,"o":8.45,"t":"2026-03-12T04:00:00Z","v":1103936,"vw":8.302545},{"c":8.22,"h":8.39,"l":8.05,"n":16048,"o":8.36,"t":"2026-03-13T04:00:00Z","v":1300378,"vw":8.171321},{"c":7.93,"h":8.4,"l":7.9,"n":21487,"o":8.31,"t":"2026-03-16T04:00:00Z","v":2016604,"vw":8.036583},{"c":8.11,"h":8.35,"l":8.05,"n":19487,"o":8.09,"t":"2026-03-17T04:00:00Z","v":1915693,"vw":8.128313},{"c":7.68,"h":8.19,"l":7.65,"n":20882,"o":8.11,"t":"2026-03-18T04:00:00Z","v":1843486,"vw":7.818703},{"c":8.15,"h":8.28,"l":7.52,"n":17825,"o":7.6,"t":"2026-03-19T04:00:00Z","v":1819054,"vw":8.099645},{"c":7.96,"h":8.2,"l":7.845,"n":13866,"o":8.12,"t":"2026-03-20T04:00:00Z","v":2328264,"vw":7.964953},{"c":8.17,"h":8.32,"l":7.93,"n":12945,"o":7.99,"t":"2026-03-23T04:00:00Z","v":1166815,"vw":8.174081},{"c":8.51,"h":8.72,"l":8.06,"n":16000,"o":8.06,"t":"2026-03-24T04:00:00Z","v":1419912,"vw":8.520824},{"c":8.42,"h":8.6899,"l":8.34,"n":13178,"o":8.56,"t":"2026-03-25T04:00:00Z","v":1063344,"vw":8.43452},{"c":8.4,"h":8.45,"l":8.2601,"n":13342,"o":8.29,"t":"2026-03-26T04:00:00Z","v":1155137,"vw":8.372791},{"c":8.62,"h":8.7607,"l":8.2601,"n":17510,"o":8.27,"t":"2026-03-27T04:00:00Z","v":1385079,"vw":8.590832},{"c":8.39,"h":8.75,"l":8.28,"n":21071,"o":8.64,"t":"2026-03-30T04:00:00Z","v":1561374,"vw":8.469157},{"c":8.52,"h":8.86,"l":8.36,"n":18061,"o":8.47,"t":"2026-03-31T04:00:00Z","v":1945263,"vw":8.534127},{"c":8.37,"h":8.71,"l":8.35,"n":15273,"o":8.58,"t":"2026-04-01T04:00:00Z","v":1212966,"vw":8.448377},{"c":8.73,"h":8.815,"l":8.3101,"n":15287,"o":8.32,"t":"2026-04-02T04:00:00Z","v":1072805,"vw":8.672808},{"c":8.45,"h":8.92,"l":8.43,"n":18739,"o":8.75,"t":"2026-04-06T04:00:00Z","v":1515831,"vw":8.539737},{"c":8.15,"h":8.65,"l":8.06,"n":13612,"o":8.51,"t":"2026-04-07T04:00:00Z","v":1129400,"vw":8.231251},{"c":8.33,"h":8.46,"l":7.9,"n":20202,"o":8.13,"t":"2026-04-08T04:00:00Z","v":2720831,"vw":8.289616},{"c":8.68,"h":8.72,"l":8.32,"n":27196,"o":8.38,"t":"2026-04-09T04:00:00Z","v":2487732,"vw":8.600231},{"c":8.46,"h":8.89,"l":8.34,"n":20482,"o":8.59,"t":"2026-04-10T04:00:00Z","v":2107764,"vw":8.490967},{"c":8.39,"h":8.69,"l":8.315,"n":18144,"o":8.5,"t":"2026-04-13T04:00:00Z","v":1593697,"vw":8.467613},{"c":8.41,"h":8.495,"l":8.21,"n":18552,"o":8.4,"t":"2026-04-14T04:00:00Z","v":2031336,"vw":8.391982},{"c":8.52,"h":8.8,"l":8.3,"n":14472,"o":8.31,"t":"2026-04-15T04:00:00Z","v":1409489,"vw":8.578176},{"c":8.55,"h":8.78,"l":8.47,"n":23450,"o":8.57,"t":"2026-04-16T04:00:00Z","v":2260771,"vw":8.572972},{"c":8.81,"h":8.81,"l":8.218,"n":24442,"o":8.53,"t":"2026-04-17T04:00:00Z","v":3543737,"vw":8.68832},{"c":8.97,"h":9.17,"l":8.77,"n":17569,"o":8.81,"t":"2026-04-20T04:00:00Z","v":1697537,"vw":8.989577},{"c":8.95,"h":9.215,"l":8.86,"n":15834,"o":9.02,"t":"2026-04-21T04:00:00Z","v":1358752,"vw":8.986407},{"c":9.65,"h":9.67,"l":9.13,"n":18370,"o":9.17,"t":"2026-04-22T04:00:00Z","v":1599230,"vw":9.55663},{"c":9.53,"h":9.91,"l":9.465,"n":15512,"o":9.69,"t":"2026-04-23T04:00:00Z","v":1123085,"vw":9.627641},{"c":9.69,"h":9.8,"l":9.3,"n":13637,"o":9.6,"t":"2026-04-24T04:00:00Z","v":2871315,"vw":9.6777},{"c":9.75,"h":9.9442,"l":9.55,"n":13702,"o":9.72,"t":"2026-04-27T04:00:00Z","v":1066776,"vw":9.704072},{"c":9.74,"h":9.8793,"l":9.42,"n":15644,"o":9.69,"t":"2026-04-28T04:00:00Z","v":1042739,"vw":9.677088},{"c":9.7,"h":9.98,"l":9.56,"n":18246,"o":9.84,"t":"2026-04-29T04:00:00Z","v":1276672,"vw":9.68691},{"c":9.52,"h":10.21,"l":9.46,"n":30448,"o":9.7,"t":"2026-04-30T04:00:00Z","v":3081040,"vw":9.671321},{"c":9.45,"h":9.63,"l":9.15,"n":21244,"o":9.63,"t":"2026-05-01T04:00:00Z","v":1773770,"vw":9.409242},{"c":9.31,"h":9.56,"l":9.25,"n":17758,"o":9.54,"t":"2026-05-04T04:00:00Z","v":1439809,"vw":9.375115},{"c":9.72,"h":9.79,"l":9.3683,"n":17159,"o":9.49,"t":"2026-05-05T04:00:00Z","v":1206717,"vw":9.694987},{"c":9.86,"h":10,"l":9.3016,"n":24473,"o":9.52,"t":"2026-05-06T04:00:00Z","v":1729711,"vw":9.792402},{"c":9.77,"h":10.06,"l":9.68,"n":21037,"o":9.86,"t":"2026-05-07T04:00:00Z","v":1711904,"vw":9.835377},{"c":9.78,"h":9.8799,"l":9.61,"n":11709,"o":9.82,"t":"2026-05-08T04:00:00Z","v":780828,"vw":9.765664},{"c":10.18,"h":10.41,"l":9.7917,"n":16112,"o":9.86,"t":"2026-05-11T04:00:00Z","v":1151320,"vw":10.223595},{"c":10.26,"h":10.35,"l":9.96,"n":14780,"o":10.11,"t":"2026-05-12T04:00:00Z","v":1076839,"vw":10.196699},{"c":10.65,"h":10.805,"l":10.36,"n":23374,"o":10.575,"t":"2026-05-13T04:00:00Z","v":2046426,"vw":10.66113},{"c":10.76,"h":10.8,"l":10.605,"n":11906,"o":10.63,"t":"2026-05-14T04:00:00Z","v":980820,"vw":10.717945},{"c":10.52,"h":10.75,"l":10.4041,"n":17114,"o":10.47,"t":"2026-05-15T04:00:00Z","v":1479538,"vw":10.546371},{"c":10.48,"h":10.68,"l":10.31,"n":13698,"o":10.47,"t":"2026-05-18T04:00:00Z","v":1013516,"vw":10.437455},{"c":10.32,"h":10.465,"l":9.89,"n":21758,"o":10.45,"t":"2026-05-19T04:00:00Z","v":1467526,"vw":10.216152},{"c":10.42,"h":10.65,"l":10.295,"n":12684,"o":10.37,"t":"2026-05-20T04:00:00Z","v":837800,"vw":10.445439},{"c":10.31,"h":10.4899,"l":10.2409,"n":13767,"o":10.45,"t":"2026-05-21T04:00:00Z","v":911461,"vw":10.330472},{"c":10.41,"h":10.5,"l":10.14,"n":13332,"o":10.32,"t":"2026-05-22T04:00:00Z","v":787675,"vw":10.407147},{"c":10.77,"h":11,"l":10.4,"n":15035,"o":10.45,"t":"2026-05-26T04:00:00Z","v":1097407,"vw":10.765671},{"c":10.39,"h":10.62,"l":10.15,"n":18282,"o":10.61,"t":"2026-05-27T04:00:00Z","v":1349101,"vw":10.429326},{"c":10.42,"h":10.7,"l":10.28,"n":17144,"o":10.39,"t":"2026-05-28T04:00:00Z","v":1339956,"vw":10.48458},{"c":10.23,"h":10.61,"l":10.05,"n":13416,"o":10.61,"t":"2026-05-29T04:00:00Z","v":2355124,"vw":10.235043},{"c":10.36,"h":10.49,"l":10.2,"n":14171,"o":10.25,"t":"2026-06-01T04:00:00Z","v":868205,"vw":10.353081},{"c":10.89,"h":10.99,"l":10.38,"n":13385,"o":10.47,"t":"2026-06-02T04:00:00Z","v":974805,"vw":10.840773},{"c":9.74,"h":10.34,"l":9.47,"n":56198,"o":9.75,"t":"2026-06-03T04:00:00Z","v":6034043,"vw":9.984071},{"c":9.93,"h":10.12,"l":9.3,"n":29498,"o":9.59,"t":"2026-06-04T04:00:00Z","v":2594866,"vw":9.897122},{"c":9.29,"h":9.78,"l":9.27,"n":26942,"o":9.68,"t":"2026-06-05T04:00:00Z","v":2013463,"vw":9.423736},{"c":9.92,"h":9.96,"l":9.35,"n":15991,"o":9.35,"t":"2026-06-08T04:00:00Z","v":1219690,"vw":9.799268},{"c":9.78,"h":10.11,"l":9.46,"n":17337,"o":10.11,"t":"2026-06-09T04:00:00Z","v":1237863,"vw":9.716775},{"c":10.38,"h":10.55,"l":9.8345,"n":26424,"o":10.19,"t":"2026-06-10T04:00:00Z","v":2372708,"vw":10.366208},{"c":10.45,"h":10.7676,"l":10.33,"n":15920,"o":10.61,"t":"2026-06-11T04:00:00Z","v":1183087,"vw":10.436398},{"c":10.4,"h":10.68,"l":10.25,"n":15277,"o":10.3,"t":"2026-06-12T04:00:00Z","v":1047807,"vw":10.481026},{"c":10.16,"h":10.46,"l":10.09,"n":15478,"o":10.4,"t":"2026-06-15T04:00:00Z","v":1398089,"vw":10.196831},{"c":10.15,"h":10.4,"l":10.06,"n":17460,"o":10.09,"t":"2026-06-16T04:00:00Z","v":1189509,"vw":10.236042},{"c":10.17,"h":10.345,"l":9.97,"n":21903,"o":10.2,"t":"2026-06-17T04:00:00Z","v":1421633,"vw":10.177571},{"c":10.24,"h":10.28,"l":9.79,"n":17885,"o":10.22,"t":"2026-06-18T04:00:00Z","v":2362790,"vw":10.173288},{"c":10.34,"h":10.345,"l":10,"n":15111,"o":10.29,"t":"2026-06-22T04:00:00Z","v":1221673,"vw":10.203148},{"c":10.13,"h":10.345,"l":9.99,"n":14177,"o":10.09,"t":"2026-06-23T04:00:00Z","v":1042350,"vw":10.160069},{"c":9.98,"h":10.1699,"l":9.88,"n":18096,"o":10.13,"t":"2026-06-24T04:00:00Z","v":1228314,"vw":9.987885},{"c":10.2,"h":10.35,"l":10,"n":21433,"o":10,"t":"2026-06-25T04:00:00Z","v":1600607,"vw":10.203526},{"c":10.87,"h":10.88,"l":10.01,"n":28415,"o":10.01,"t":"2026-06-26T04:00:00Z","v":7902166,"vw":10.787676},{"c":11.38,"h":11.58,"l":10.74,"n":32898,"o":10.93,"t":"2026-06-29T04:00:00Z","v":3059408,"vw":11.328413},{"c":11.33,"h":11.56,"l":11.25,"n":15743,"o":11.39,"t":"2026-06-30T04:00:00Z","v":1521228,"vw":11.370491},{"c":10.25,"h":11.34,"l":10.15,"n":21672,"o":11.3,"t":"2026-07-01T04:00:00Z","v":2079032,"vw":10.551224},{"c":9.3,"h":10.41,"l":9.1803,"n":23743,"o":10.31,"t":"2026-07-02T04:00:00Z","v":1837907,"vw":9.503541},{"c":9.4,"h":9.65,"l":9.28,"n":25179,"o":9.31,"t":"2026-07-06T04:00:00Z","v":1977168,"vw":9.421605},{"c":9.26,"h":9.34,"l":8.885,"n":19771,"o":9.23,"t":"2026-07-07T04:00:00Z","v":1473737,"vw":9.124885},{"c":9.33,"h":9.5298,"l":9.26,"n":17493,"o":9.29,"t":"2026-07-08T04:00:00Z","v":1445989,"vw":9.350758},{"c":9.42,"h":9.54,"l":9.2601,"n":13324,"o":9.5,"t":"2026-07-09T04:00:00Z","v":942372,"vw":9.427733},{"c":9.45,"h":9.45,"l":9.23,"n":10772,"o":9.34,"t":"2026-07-10T04:00:00Z","v":690738,"vw":9.398167},{"c":9.18,"h":9.53,"l":9.07,"n":14970,"o":9.33,"t":"2026-07-13T04:00:00Z","v":1449230,"vw":9.199229},{"c":9.48,"h":9.66,"l":9.32,"n":18842,"o":9.47,"t":"2026-07-14T04:00:00Z","v":1746165,"vw":9.457264},{"c":9.37,"h":9.55,"l":9.16,"n":12309,"o":9.47,"t":"2026-07-15T04:00:00Z","v":1084295,"vw":9.345563},{"c":9.03,"h":9.36,"l":9.02,"n":17875,"o":9.23,"t":"2026-07-16T04:00:00Z","v":1551840,"vw":9.095793},{"c":9.26,"h":9.35,"l":8.73,"n":15986,"o":8.93,"t":"2026-07-17T04:00:00Z","v":1560273,"vw":9.185148},{"c":8.87,"h":9.4,"l":8.825,"n":15869,"o":9.2,"t":"2026-07-20T04:00:00Z","v":1220286,"vw":8.934838},{"c":9.1,"h":9.145,"l":8.87,"n":13485,"o":8.87,"t":"2026-07-21T04:00:00Z","v":793829,"vw":9.065048},{"c":9.08,"h":9.265,"l":9.045,"n":14020,"o":9.05,"t":"2026-07-22T04:00:00Z","v":1131439,"vw":9.127396},{"c":8.53,"h":9.14,"l":8.48,"n":16325,"o":8.99,"t":"2026-07-23T04:00:00Z","v":1412922,"vw":8.612666},{"c":8.31,"h":8.66,"l":8.305,"n":17163,"o":8.66,"t":"2026-07-24T04:00:00Z","v":1451668,"vw":8.391018},{"c":7.69,"h":8.42,"l":7.465,"n":27598,"o":8.35,"t":"2026-07-27T04:00:00Z","v":2568733,"vw":7.695316},{"c":7.24,"h":7.68,"l":7.11,"n":34851,"o":7.54,"t":"2026-07-28T04:00:00Z","v":3637159,"vw":7.207746},{"c":7.31,"h":7.52,"l":6.86,"n":28953,"o":7.25,"t":"2026-07-29T04:00:00Z","v":3179586,"vw":7.197793},{"c":7.62,"h":7.67,"l":7.1038,"n":22207,"o":7.53,"t":"2026-07-30T04:00:00Z","v":1811830,"vw":7.551076},{"c":7.7,"h":7.866,"l":7.43,"n":18648,"o":7.7,"t":"2026-07-31T04:00:00Z","v":1667724,"vw":7.678783},{"c":7.8,"h":7.92,"l":7.443,"n":23626,"o":7.5,"t":"2026-08-03T04:00:00Z","v":1755773,"vw":7.798361},{"c":8.67,"h":8.89,"l":7.79,"n":33298,"o":8,"t":"2026-08-04T04:00:00Z","v":2584432,"vw":8.662958},{"c":8.45,"h":8.59,"l":8.1,"n":30514,"o":8.11,"t":"2026-08-05T04:00:00Z","v":2314465,"vw":8.402582},{"c":8.59,"h":8.71,"l":8.2,"n":22268,"o":8.35,"t":"2026-08-06T04:00:00Z","v":1852292,"vw":8.573308},{"c":8.51,"h":8.71,"l":8.42,"n":19209,"o":8.59,"t":"2026-08-07T04:00:00Z","v":1440114,"vw":8.516144},{"c":8.65,"h":8.74,"l":8.53,"n":19022,"o":8.6,"t":"2026-08-10T04:00:00Z","v":1377878,"vw":8.637607},{"c":8.82,"h":8.9626,"l":8.69,"n":20243,"o":8.75,"t":"2026-08-11T04:00:00Z","v":1533628,"vw":8.816353},{"c":8.74,"h":9.16,"l":8.6,"n":21289,"o":8.98,"t":"2026-08-12T04:00:00Z","v":1601567,"vw":8.77904},{"c":8.45,"h":8.87,"l":8.43,"n":15052,"o":8.69,"t":"2026-08-13T04:00:00Z","v":1127909,"vw":8.58103},{"c":8.55,"h":8.67,"l":8.42,"n":14220,"o":8.5,"t":"2026-08-14T04:00:00Z","v":883733,"vw":8.529652},{"c":8.42,"h":8.7,"l":8.36,"n":21832,"o":8.63,"t":"2026-08-17T04:00:00Z","v":1935795,"vw":8.450708},{"c":7.98,"h":8.37,"l":7.965,"n":21567,"o":8.35,"t":"2026-08-18T04:00:00Z","v":1861956,"vw":8.046842},{"c":7.48,"h":8.2,"l":7.405,"n":29315,"o":8.1,"t":"2026-08-19T04:00:00Z","v":2795016,"vw":7.558727},{"c":7.23,"h":7.5988,"l":7.22,"n":22810,"o":7.55,"t":"2026-08-20T04:00:00Z","v":1936159,"vw":7.328451},{"c":7.19,"h":7.325,"l":7.1,"n":15283,"o":7.26,"t":"2026-08-21T04:00:00Z","v":1879106,"vw":7.195221},{"c":6.77,"h":7.09,"l":6.75,"n":21229,"o":7.08,"t":"2026-08-24T04:00:00Z","v":1647873,"vw":6.833133},{"c":6.77,"h":7.01,"l":6.77,"n":17508,"o":6.86,"t":"2026-08-25T04:00:00Z","v":1563917,"vw":6.867826},{"c":6.83,"h":6.835,"l":6.69,"n":19172,"o":6.76,"t":"2026-08-26T04:00:00Z","v":1917047,"vw":6.76988},{"c":6.93,"h":7,"l":6.8,"n":12806,"o":6.87,"t":"2026-08-27T04:00:00Z","v":1346112,"vw":6.911058},{"c":6.81,"h":6.955,"l":6.8,"n":12014,"o":6.93,"t":"2026-08-28T04:00:00Z","v":1053056,"vw":6.847161},{"c":6.9,"h":7.06,"l":6.79,"n":20847,"o":6.93,"t":"2026-08-31T04:00:00Z","v":2472353,"vw":6.889818},{"c":6.53,"h":6.775,"l":6.47,"n":26488,"o":6.75,"t":"2026-09-01T04:00:00Z","v":2614624,"vw":6.556331},{"c":6.63,"h":6.685,"l":6.405,"n":30407,"o":6.58,"t":"2026-09-02T04:00:00Z","v":3046649,"vw":6.573408},{"c":6.94,"h":6.94,"l":6.6,"n":19260,"o":6.78,"t":"2026-09-03T04:00:00Z","v":1976264,"vw":6.868412},{"c":6.91,"h":7.08,"l":6.77,"n":20743,"o":6.89,"t":"2026-09-04T04:00:00Z","v":1901323,"vw":6.867683},{"c":7.13,"h":7.17,"l":6.985,"n":17357,"o":7.02,"t":"2026-09-08T04:00:00Z","v":1645558,"vw":7.098498},{"c":7.07,"h":7.26,"l":6.9,"n":22249,"o":7.19,"t":"2026-09-09T04:00:00Z","v":1952317,"vw":7.055054},{"c":6.82,"h":7.08,"l":6.785,"n":18186,"o":6.98,"t":"2026-09-10T04:00:00Z","v":1927330,"vw":6.881032},{"c":6.81,"h":6.96,"l":6.77,"n":14699,"o":6.86,"t":"2026-09-11T04:00:00Z","v":1427507,"vw":6.832496},{"c":6.47,"h":6.76,"l":6.425,"n":20698,"o":6.69,"t":"2026-09-14T04:00:00Z","v":2195785,"vw":6.505273},{"c":6.61,"h":6.67,"l":6.405,"n":14859,"o":6.54,"t":"2026-09-15T04:00:00Z","v":2006768,"vw":6.567531},{"c":6.28,"h":6.7,"l":6.151,"n":16074,"o":6.65,"t":"2026-09-16T04:00:00Z","v":1549152,"vw":6.332214},{"c":6.15,"h":6.45,"l":6.14,"n":16655,"o":6.39,"t":"2026-09-17T04:00:00Z","v":2144600,"vw":6.200557},{"c":6.08,"h":6.2869,"l":6.06,"n":12311,"o":6.15,"t":"2026-09-18T04:00:00Z","v":3392644,"vw":6.094136},{"c":6.09,"h":6.15,"l":5.985,"n":16939,"o":6.12,"t":"2026-09-21T04:00:00Z","v":1616537,"vw":6.061817},{"c":6.02,"h":6.125,"l":5.93,"n":13690,"o":6.05,"t":"2026-09-22T04:00:00Z","v":1530836,"vw":6.037757},{"c":5.97,"h":6.05,"l":5.89,"n":14185,"o":6.02,"t":"2026-09-23T04:00:00Z","v":1418741,"vw":5.973046},{"c":6.03,"h":6.07,"l":5.87,"n":20380,"o":5.94,"t":"2026-09-24T04:00:00Z","v":2041629,"vw":6.003221},{"c":6.08,"h":6.12,"l":5.925,"n":12975,"o":5.94,"t":"2026-09-25T04:00:00Z","v":1432347,"vw":6.06432},{"c":5.91,"h":6.15,"l":5.91,"n":13649,"o":6.09,"t":"2026-09-28T04:00:00Z","v":1488735,"vw":5.985106},{"c":5.81,"h":5.95,"l":5.77,"n":14241,"o":5.91,"t":"2026-09-29T04:00:00Z","v":1541178,"vw":5.830483},{"c":5.87,"h":5.92,"l":5.78,"n":16338,"o":5.82,"t":"2026-09-30T04:00:00Z","v":2220367,"vw":5.85633},{"c":5.83,"h":5.87,"l":5.64,"n":21510,"o":5.82,"t":"2026-10-01T04:00:00Z","v":3179394,"vw":5.753212},{"c":6,"h":6.03,"l":5.8,"n":25104,"o":5.88,"t":"2026-10-02T04:00:00Z","v":2246901,"vw":5.976976},{"c":6.03,"h":6.07,"l":5.8954,"n":14942,"o":6,"t":"2026-10-05T04:00:00Z","v":1576519,"vw":6.026155},{"c":6.14,"h":6.31,"l":6.025,"n":21097,"o":6.31,"t":"2026-10-06T04:00:00Z","v":2378202,"vw":6.157746},{"c":6.12,"h":6.17,"l":6.025,"n":24679,"o":6.12,"t":"2026-10-07T04:00:00Z","v":4309776,"vw":6.105806},{"c":6.12,"h":6.2,"l":6.05,"n":25532,"o":6.19,"t":"2026-10-08T04:00:00Z","v":3402336,"vw":6.119257},{"c":6.11,"h":6.255,"l":6.09,"n":14526,"o":6.17,"t":"2026-10-09T04:00:00Z","v":1559198,"vw":6.159069},{"c":6.11,"h":6.15,"l":6,"n":18453,"o":6.12,"t":"2026-10-12T04:00:00Z","v":2313311,"vw":6.078081},{"c":5.66,"h":6.12,"l":5.585,"n":18622,"o":6.09,"t":"2026-10-13T04:00:00Z","v":3187837,"vw":5.775992},{"c":5.33,"h":5.62,"l":5.19,"n":22993,"o":5.6,"t":"2026-10-14T04:00:00Z","v":3110764,"vw":5.31045},{"c":5.31,"h":5.33,"l":5.09,"n":22463,"o":5.31,"t":"2026-10-15T04:00:00Z","v":2857815,"vw":5.233257},{"c":5.32,"h":5.404,"l":5.22,"n":17622,"o":5.31,"t":"2026-10-16T04:00:00Z","v":2762689,"vw":5.291447},{"c":5.24,"h":5.39,"l":5.21,"n":17615,"o":5.36,"t":"2026-10-19T04:00:00Z","v":1993336,"vw":5.273941},{"c":5.36,"h":5.415,"l":5.18,"n":23202,"o":5.23,"t":"2026-10-20T04:00:00Z","v":5686525,"vw":5.307492},{"c":5.35,"h":5.53,"l":5.32,"n":17543,"o":5.44,"t":"2026-10-21T04:00:00Z","v":2067827,"vw":5.367898},{"c":5.15,"h":5.29,"l":4.87,"n":18630,"o":5.26,"t":"2026-10-22T04:00:00Z","v":2697906,"vw":5.079155}],"volatilityBars":[{"c":6.03,"h":6.12,"l":6.025,"n":269,"o":6.12,"t":"2026-09-21T13:30:00Z","v":51331,"vw":6.101388},{"c":6.07,"h":6.07,"l":6.0122,"n":286,"o":6.04,"t":"2026-09-21T13:45:00Z","v":26980,"vw":6.040432},{"c":6.105,"h":6.1199,"l":6.07,"n":565,"o":6.07,"t":"2026-09-21T14:00:00Z","v":50755,"vw":6.100578},{"c":6.1115,"h":6.15,"l":6.09,"n":978,"o":6.105,"t":"2026-09-21T14:15:00Z","v":70628,"vw":6.123685},{"c":6.025,"h":6.1192,"l":6.025,"n":408,"o":6.1192,"t":"2026-09-21T14:30:00Z","v":32409,"vw":6.064029},{"c":6.02,"h":6.035,"l":6.005,"n":598,"o":6.0217,"t":"2026-09-21T14:45:00Z","v":50692,"vw":6.018874},{"c":6.035,"h":6.04,"l":6.02,"n":391,"o":6.025,"t":"2026-09-21T15:00:00Z","v":28261,"vw":6.03267},{"c":6.0156,"h":6.04,"l":6.015,"n":512,"o":6.03,"t":"2026-09-21T15:15:00Z","v":26925,"vw":6.0289},{"c":6.015,"h":6.02,"l":6.005,"n":343,"o":6.015,"t":"2026-09-21T15:30:00Z","v":28121,"vw":6.013065},{"c":6.01,"h":6.015,"l":6,"n":511,"o":6.015,"t":"2026-09-21T15:45:00Z","v":30934,"vw":6.00717},{"c":6.015,"h":6.025,"l":6.005,"n":480,"o":6.015,"t":"2026-09-21T16:00:00Z","v":36769,"vw":6.013169},{"c":6.035,"h":6.04,"l":6.005,"n":409,"o":6.015,"t":"2026-09-21T16:15:00Z","v":39086,"vw":6.020577},{"c":6.0106,"h":6.05,"l":6.01,"n":492,"o":6.0394,"t":"2026-09-21T16:30:00Z","v":44963,"vw":6.030153},{"c":6.005,"h":6.02,"l":6,"n":378,"o":6.01,"t":"2026-09-21T16:45:00Z","v":31122,"vw":6.005189},{"c":6.0109,"h":6.02,"l":6,"n":435,"o":6,"t":"2026-09-21T17:00:00Z","v":30722,"vw":6.013145},{"c":5.99,"h":6.015,"l":5.99,"n":357,"o":6.015,"t":"2026-09-21T17:15:00Z","v":22414,"vw":5.998935},{"c":6.01,"h":6.01,"l":5.985,"n":514,"o":5.995,"t":"2026-09-21T17:30:00Z","v":40644,"vw":5.995116},{"c":6.025,"h":6.025,"l":5.995,"n":618,"o":6.0099,"t":"2026-09-21T17:45:00Z","v":62015,"vw":6.004137},{"c":6.025,"h":6.035,"l":6.01,"n":572,"o":6.02,"t":"2026-09-21T18:00:00Z","v":36000,"vw":6.024496},{"c":6.045,"h":6.046,"l":6.015,"n":886,"o":6.025,"t":"2026-09-21T18:15:00Z","v":174481,"vw":6.033609},{"c":6.065,"h":6.065,"l":6.04,"n":1054,"o":6.045,"t":"2026-09-21T18:30:00Z","v":99121,"vw":6.055078},{"c":6.1,"h":6.105,"l":6.07,"n":459,"o":6.07,"t":"2026-09-21T18:45:00Z","v":21515,"vw":6.086322},{"c":6.1,"h":6.11,"l":6.085,"n":420,"o":6.105,"t":"2026-09-21T19:00:00Z","v":19030,"vw":6.092978},{"c":6.08,"h":6.125,"l":6.08,"n":550,"o":6.09,"t":"2026-09-21T19:15:00Z","v":27051,"vw":6.100863},{"c":6.135,"h":6.135,"l":6.075,"n":921,"o":6.08,"t":"2026-09-21T19:30:00Z","v":74278,"vw":6.109661},{"c":6.095,"h":6.135,"l":6.09,"n":2400,"o":6.135,"t":"2026-09-21T19:45:00Z","v":210502,"vw":6.110735},{"c":6.09,"h":6.09,"l":6.09,"n":23,"o":6.09,"t":"2026-09-21T20:00:00Z","v":230386,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-09-22T11:45:00Z","v":266,"vw":6.09},{"c":5.93,"h":6.09,"l":5.93,"n":323,"o":6.05,"t":"2026-09-22T13:30:00Z","v":45754,"vw":5.998816},{"c":6,"h":6.01,"l":5.93,"n":478,"o":5.94,"t":"2026-09-22T13:45:00Z","v":54430,"vw":5.969731},{"c":6.05,"h":6.06,"l":5.985,"n":476,"o":6,"t":"2026-09-22T14:00:00Z","v":25537,"vw":6.023403},{"c":6.045,"h":6.055,"l":6.015,"n":381,"o":6.051,"t":"2026-09-22T14:15:00Z","v":26178,"vw":6.034145},{"c":6.015,"h":6.05,"l":5.995,"n":432,"o":6.045,"t":"2026-09-22T14:30:00Z","v":31609,"vw":6.015523},{"c":6.0236,"h":6.04,"l":6.012,"n":440,"o":6.02,"t":"2026-09-22T14:45:00Z","v":20451,"vw":6.025336},{"c":6.0506,"h":6.065,"l":6.025,"n":420,"o":6.025,"t":"2026-09-22T15:00:00Z","v":29912,"vw":6.047331},{"c":6.063,"h":6.08,"l":6.04,"n":296,"o":6.05,"t":"2026-09-22T15:15:00Z","v":14315,"vw":6.052737},{"c":6.075,"h":6.09,"l":6.04,"n":565,"o":6.055,"t":"2026-09-22T15:30:00Z","v":71020,"vw":6.057614},{"c":6.105,"h":6.12,"l":6.08,"n":504,"o":6.08,"t":"2026-09-22T15:45:00Z","v":61141,"vw":6.099544},{"c":6.09,"h":6.106,"l":6.082,"n":304,"o":6.105,"t":"2026-09-22T16:00:00Z","v":15835,"vw":6.093951},{"c":6.07,"h":6.1,"l":6.06,"n":355,"o":6.09,"t":"2026-09-22T16:15:00Z","v":36334,"vw":6.083594},{"c":6.08,"h":6.09,"l":6.065,"n":576,"o":6.075,"t":"2026-09-22T16:30:00Z","v":54394,"vw":6.077345},{"c":6.105,"h":6.125,"l":6.085,"n":412,"o":6.085,"t":"2026-09-22T16:45:00Z","v":26752,"vw":6.104802},{"c":6.105,"h":6.11,"l":6.08,"n":328,"o":6.105,"t":"2026-09-22T17:00:00Z","v":14551,"vw":6.095096},{"c":6.105,"h":6.11,"l":6.085,"n":352,"o":6.1,"t":"2026-09-22T17:15:00Z","v":27114,"vw":6.097935},{"c":6.105,"h":6.115,"l":6.095,"n":352,"o":6.101,"t":"2026-09-22T17:30:00Z","v":16660,"vw":6.105211},{"c":6.055,"h":6.11,"l":6.05,"n":535,"o":6.105,"t":"2026-09-22T17:45:00Z","v":38785,"vw":6.082775},{"c":6.06,"h":6.075,"l":6.0492,"n":350,"o":6.055,"t":"2026-09-22T18:00:00Z","v":17826,"vw":6.061},{"c":6.06,"h":6.08,"l":6.06,"n":346,"o":6.065,"t":"2026-09-22T18:15:00Z","v":15615,"vw":6.07034},{"c":6.05,"h":6.075,"l":6.05,"n":385,"o":6.06,"t":"2026-09-22T18:30:00Z","v":22006,"vw":6.062069},{"c":6.025,"h":6.055,"l":6.015,"n":333,"o":6.055,"t":"2026-09-22T18:45:00Z","v":22161,"vw":6.029958},{"c":6.045,"h":6.05,"l":6.0228,"n":461,"o":6.025,"t":"2026-09-22T19:00:00Z","v":28770,"vw":6.035361},{"c":6.035,"h":6.05,"l":6.035,"n":451,"o":6.045,"t":"2026-09-22T19:15:00Z","v":36950,"vw":6.039816},{"c":6.015,"h":6.04,"l":6.015,"n":791,"o":6.035,"t":"2026-09-22T19:30:00Z","v":82748,"vw":6.023915},{"c":6.03,"h":6.04,"l":6.01,"n":2503,"o":6.015,"t":"2026-09-22T19:45:00Z","v":277476,"vw":6.022715},{"c":6.03,"h":6.03,"l":6.02,"n":43,"o":6.02,"t":"2026-09-22T20:00:00Z","v":404762,"vw":6.020023},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-09-22T21:00:00Z","v":400,"vw":6.05},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-22T22:00:00Z","v":1240,"vw":6.09},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-23T11:15:00Z","v":100,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-23T11:30:00Z","v":100,"vw":6.09},{"c":5.945,"h":6.02,"l":5.9012,"n":401,"o":6.02,"t":"2026-09-23T13:30:00Z","v":61251,"vw":5.959497},{"c":5.925,"h":5.96,"l":5.925,"n":507,"o":5.95,"t":"2026-09-23T13:45:00Z","v":40167,"vw":5.944336},{"c":5.9299,"h":5.93,"l":5.91,"n":427,"o":5.93,"t":"2026-09-23T14:00:00Z","v":26097,"vw":5.919655},{"c":5.93,"h":5.94,"l":5.92,"n":405,"o":5.925,"t":"2026-09-23T14:15:00Z","v":22538,"vw":5.929546},{"c":5.925,"h":5.955,"l":5.92,"n":443,"o":5.93,"t":"2026-09-23T14:30:00Z","v":54719,"vw":5.933687},{"c":5.94,"h":5.94,"l":5.89,"n":479,"o":5.925,"t":"2026-09-23T14:45:00Z","v":52213,"vw":5.90728},{"c":6.025,"h":6.0283,"l":5.94,"n":587,"o":5.94,"t":"2026-09-23T15:00:00Z","v":55222,"vw":5.984816},{"c":6.005,"h":6.025,"l":5.98,"n":416,"o":6.025,"t":"2026-09-23T15:15:00Z","v":38651,"vw":5.999216},{"c":6,"h":6.01,"l":5.98,"n":320,"o":6.005,"t":"2026-09-23T15:30:00Z","v":30020,"vw":5.990364},{"c":5.975,"h":5.995,"l":5.975,"n":261,"o":5.995,"t":"2026-09-23T15:45:00Z","v":20705,"vw":5.985629},{"c":6.03,"h":6.03,"l":5.975,"n":570,"o":5.975,"t":"2026-09-23T16:00:00Z","v":51867,"vw":5.993138},{"c":6.05,"h":6.05,"l":6.025,"n":342,"o":6.025,"t":"2026-09-23T16:15:00Z","v":36285,"vw":6.036187},{"c":6.025,"h":6.05,"l":6.02,"n":371,"o":6.05,"t":"2026-09-23T16:30:00Z","v":21893,"vw":6.03462},{"c":5.995,"h":6.025,"l":5.98,"n":415,"o":6.02,"t":"2026-09-23T16:45:00Z","v":31432,"vw":5.999968},{"c":5.98,"h":5.996,"l":5.975,"n":359,"o":5.995,"t":"2026-09-23T17:00:00Z","v":26416,"vw":5.988093},{"c":5.985,"h":6.005,"l":5.975,"n":374,"o":5.975,"t":"2026-09-23T17:15:00Z","v":25808,"vw":5.989623},{"c":5.985,"h":5.985,"l":5.955,"n":450,"o":5.985,"t":"2026-09-23T17:30:00Z","v":33964,"vw":5.978434},{"c":6,"h":6,"l":5.974,"n":486,"o":5.985,"t":"2026-09-23T17:45:00Z","v":41568,"vw":5.985617},{"c":5.985,"h":6,"l":5.985,"n":354,"o":6,"t":"2026-09-23T18:00:00Z","v":39810,"vw":5.99267},{"c":5.985,"h":5.995,"l":5.9801,"n":435,"o":5.985,"t":"2026-09-23T18:15:00Z","v":23306,"vw":5.987968},{"c":5.965,"h":5.995,"l":5.965,"n":440,"o":5.985,"t":"2026-09-23T18:30:00Z","v":32220,"vw":5.979112},{"c":5.965,"h":5.965,"l":5.955,"n":444,"o":5.96,"t":"2026-09-23T18:45:00Z","v":30474,"vw":5.959733},{"c":5.9646,"h":5.975,"l":5.95,"n":485,"o":5.97,"t":"2026-09-23T19:00:00Z","v":30242,"vw":5.963776},{"c":5.97,"h":5.975,"l":5.95,"n":568,"o":5.965,"t":"2026-09-23T19:15:00Z","v":38017,"vw":5.963406},{"c":5.975,"h":5.99,"l":5.965,"n":1024,"o":5.97,"t":"2026-09-23T19:30:00Z","v":57637,"vw":5.978408},{"c":5.98,"h":5.99,"l":5.97,"n":2253,"o":5.98,"t":"2026-09-23T19:45:00Z","v":213974,"vw":5.979284},{"c":5.97,"h":5.97,"l":5.97,"n":12,"o":5.97,"t":"2026-09-23T20:00:00Z","v":269455,"vw":5.97},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-23T23:15:00Z","v":100,"vw":5.9},{"c":5.98,"h":6.2,"l":5.87,"n":7,"o":6.2,"t":"2026-09-24T08:00:00Z","v":865,"vw":5.997},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-24T11:00:00Z","v":400,"vw":6.02},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-09-24T13:00:00Z","v":251,"vw":6},{"c":5.91,"h":6,"l":5.91,"n":5,"o":6,"t":"2026-09-24T13:15:00Z","v":879,"vw":5.975314},{"c":5.88,"h":5.95,"l":5.87,"n":185,"o":5.94,"t":"2026-09-24T13:30:00Z","v":20865,"vw":5.919709},{"c":5.88,"h":5.9,"l":5.87,"n":171,"o":5.88,"t":"2026-09-24T13:45:00Z","v":7043,"vw":5.88687},{"c":5.915,"h":5.935,"l":5.875,"n":565,"o":5.88,"t":"2026-09-24T14:00:00Z","v":71689,"vw":5.909788},{"c":5.905,"h":5.924,"l":5.895,"n":469,"o":5.92,"t":"2026-09-24T14:15:00Z","v":57661,"vw":5.90533},{"c":5.91,"h":5.92,"l":5.895,"n":628,"o":5.905,"t":"2026-09-24T14:30:00Z","v":65201,"vw":5.904909},{"c":5.95,"h":5.955,"l":5.9,"n":784,"o":5.9195,"t":"2026-09-24T14:45:00Z","v":87399,"vw":5.931307},{"c":5.965,"h":5.98,"l":5.935,"n":643,"o":5.9402,"t":"2026-09-24T15:00:00Z","v":65607,"vw":5.953537},{"c":5.955,"h":5.97,"l":5.935,"n":431,"o":5.965,"t":"2026-09-24T15:15:00Z","v":32165,"vw":5.949585},{"c":5.965,"h":5.97,"l":5.945,"n":920,"o":5.955,"t":"2026-09-24T15:30:00Z","v":86436,"vw":5.955134},{"c":5.97,"h":5.98,"l":5.96,"n":492,"o":5.97,"t":"2026-09-24T15:45:00Z","v":30829,"vw":5.968828},{"c":5.985,"h":6.015,"l":5.97,"n":814,"o":5.975,"t":"2026-09-24T16:00:00Z","v":82359,"vw":5.989543},{"c":6.02,"h":6.035,"l":5.98,"n":1820,"o":5.985,"t":"2026-09-24T16:15:00Z","v":145931,"vw":6.008062},{"c":6.026,"h":6.045,"l":6,"n":568,"o":6.02,"t":"2026-09-24T16:30:00Z","v":39193,"vw":6.022859},{"c":6.055,"h":6.07,"l":6.01,"n":833,"o":6.0202,"t":"2026-09-24T16:45:00Z","v":66953,"vw":6.033193},{"c":6.065,"h":6.07,"l":6.045,"n":404,"o":6.05,"t":"2026-09-24T17:00:00Z","v":26837,"vw":6.055503},{"c":6.045,"h":6.065,"l":6.04,"n":332,"o":6.065,"t":"2026-09-24T17:15:00Z","v":17432,"vw":6.054135},{"c":6.041,"h":6.06,"l":6.03,"n":502,"o":6.045,"t":"2026-09-24T17:30:00Z","v":30092,"vw":6.049023},{"c":6.04,"h":6.05,"l":6.035,"n":979,"o":6.04,"t":"2026-09-24T17:45:00Z","v":86052,"vw":6.045334},{"c":6.055,"h":6.06,"l":6.03,"n":449,"o":6.045,"t":"2026-09-24T18:00:00Z","v":20578,"vw":6.044829},{"c":6.045,"h":6.06,"l":6.035,"n":526,"o":6.055,"t":"2026-09-24T18:15:00Z","v":38060,"vw":6.045746},{"c":6.035,"h":6.05,"l":6.015,"n":692,"o":6.045,"t":"2026-09-24T18:30:00Z","v":41827,"vw":6.027852},{"c":6.02,"h":6.04,"l":6.015,"n":608,"o":6.035,"t":"2026-09-24T18:45:00Z","v":36831,"vw":6.031063},{"c":6.015,"h":6.03,"l":6.005,"n":700,"o":6.015,"t":"2026-09-24T19:00:00Z","v":44255,"vw":6.017256},{"c":6.03,"h":6.035,"l":6.005,"n":1088,"o":6.015,"t":"2026-09-24T19:15:00Z","v":89552,"vw":6.014772},{"c":6.035,"h":6.045,"l":6.01,"n":1092,"o":6.025,"t":"2026-09-24T19:30:00Z","v":88888,"vw":6.029377},{"c":6.035,"h":6.07,"l":6.02,"n":3281,"o":6.035,"t":"2026-09-24T19:45:00Z","v":301556,"vw":6.044932},{"c":6.03,"h":6.03,"l":6.03,"n":19,"o":6.03,"t":"2026-09-24T20:00:00Z","v":349368,"vw":6.03},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-09-24T22:45:00Z","v":299,"vw":5.95},{"c":6.099,"h":6.12,"l":5.925,"n":431,"o":5.94,"t":"2026-09-25T13:30:00Z","v":50401,"vw":6.031021},{"c":6.06,"h":6.085,"l":6.06,"n":245,"o":6.08,"t":"2026-09-25T13:45:00Z","v":14722,"vw":6.07495},{"c":6.035,"h":6.07,"l":6,"n":377,"o":6.055,"t":"2026-09-25T14:00:00Z","v":22968,"vw":6.030209},{"c":6.02,"h":6.045,"l":6.015,"n":360,"o":6.035,"t":"2026-09-25T14:15:00Z","v":25102,"vw":6.024122},{"c":6.02,"h":6.035,"l":6.01,"n":334,"o":6.015,"t":"2026-09-25T14:30:00Z","v":20793,"vw":6.022796},{"c":6.035,"h":6.04,"l":6.005,"n":456,"o":6.015,"t":"2026-09-25T14:45:00Z","v":54938,"vw":6.013433},{"c":6.065,"h":6.07,"l":6.035,"n":409,"o":6.04,"t":"2026-09-25T15:00:00Z","v":25519,"vw":6.052886},{"c":6.045,"h":6.07,"l":6.045,"n":275,"o":6.065,"t":"2026-09-25T15:15:00Z","v":16527,"vw":6.055039},{"c":6.055,"h":6.06,"l":6.04,"n":350,"o":6.05,"t":"2026-09-25T15:30:00Z","v":33274,"vw":6.048662},{"c":6.055,"h":6.07,"l":6.045,"n":433,"o":6.055,"t":"2026-09-25T15:45:00Z","v":35459,"vw":6.056632},{"c":6.065,"h":6.08,"l":6.0425,"n":382,"o":6.055,"t":"2026-09-25T16:00:00Z","v":27686,"vw":6.063568},{"c":6.065,"h":6.07,"l":6.055,"n":360,"o":6.06,"t":"2026-09-25T16:15:00Z","v":25628,"vw":6.059596},{"c":6.035,"h":6.075,"l":6.035,"n":445,"o":6.07,"t":"2026-09-25T16:30:00Z","v":38759,"vw":6.055657},{"c":6.045,"h":6.05,"l":6.035,"n":262,"o":6.035,"t":"2026-09-25T16:45:00Z","v":14570,"vw":6.0408},{"c":6.045,"h":6.07,"l":6.035,"n":643,"o":6.045,"t":"2026-09-25T17:00:00Z","v":55330,"vw":6.050902},{"c":6.015,"h":6.045,"l":6.015,"n":376,"o":6.045,"t":"2026-09-25T17:15:00Z","v":22450,"vw":6.025605},{"c":5.995,"h":6.02,"l":5.99,"n":466,"o":6.015,"t":"2026-09-25T17:30:00Z","v":37617,"vw":6.004637},{"c":5.995,"h":6,"l":5.985,"n":332,"o":6,"t":"2026-09-25T17:45:00Z","v":27332,"vw":5.991823},{"c":6.005,"h":6.01,"l":5.995,"n":227,"o":6,"t":"2026-09-25T18:00:00Z","v":16151,"vw":6.004041},{"c":6.015,"h":6.02,"l":6,"n":455,"o":6.005,"t":"2026-09-25T18:15:00Z","v":28302,"vw":6.011445},{"c":6.035,"h":6.035,"l":6.01,"n":417,"o":6.02,"t":"2026-09-25T18:30:00Z","v":30157,"vw":6.021031},{"c":6.045,"h":6.045,"l":6.025,"n":432,"o":6.035,"t":"2026-09-25T18:45:00Z","v":34989,"vw":6.034522},{"c":6.065,"h":6.065,"l":6.04,"n":359,"o":6.045,"t":"2026-09-25T19:00:00Z","v":25363,"vw":6.052782},{"c":6.045,"h":6.075,"l":6.045,"n":531,"o":6.065,"t":"2026-09-25T19:15:00Z","v":43018,"vw":6.060905},{"c":6.1,"h":6.1,"l":6.045,"n":781,"o":6.045,"t":"2026-09-25T19:30:00Z","v":60873,"vw":6.070223},{"c":6.09,"h":6.12,"l":6.09,"n":2434,"o":6.1,"t":"2026-09-25T19:45:00Z","v":339323,"vw":6.105275},{"c":6.08,"h":6.08,"l":6.08,"n":19,"o":6.08,"t":"2026-09-25T20:00:00Z","v":291017,"vw":6.08},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-25T22:00:00Z","v":150,"vw":6.2},{"c":6,"h":6.15,"l":5.99,"n":566,"o":6.09,"t":"2026-09-28T13:30:00Z","v":103256,"vw":6.087266},{"c":5.985,"h":6.01,"l":5.985,"n":218,"o":6,"t":"2026-09-28T13:45:00Z","v":16382,"vw":5.99708},{"c":6.09,"h":6.09,"l":5.97,"n":448,"o":5.97,"t":"2026-09-28T14:00:00Z","v":55177,"vw":6.048896},{"c":6.08,"h":6.11,"l":6.06,"n":307,"o":6.09,"t":"2026-09-28T14:15:00Z","v":30303,"vw":6.083925},{"c":6.06,"h":6.08,"l":6.06,"n":287,"o":6.08,"t":"2026-09-28T14:30:00Z","v":26343,"vw":6.064397},{"c":6.065,"h":6.07,"l":6.03,"n":568,"o":6.06,"t":"2026-09-28T14:45:00Z","v":51987,"vw":6.048153},{"c":6.055,"h":6.08,"l":6.055,"n":473,"o":6.07,"t":"2026-09-28T15:00:00Z","v":32165,"vw":6.069842},{"c":6.0608,"h":6.07,"l":6.04,"n":479,"o":6.055,"t":"2026-09-28T15:15:00Z","v":34117,"vw":6.053783},{"c":6.07,"h":6.08,"l":6.06,"n":356,"o":6.06,"t":"2026-09-28T15:30:00Z","v":14790,"vw":6.068967},{"c":6.075,"h":6.075,"l":6.045,"n":431,"o":6.07,"t":"2026-09-28T15:45:00Z","v":26762,"vw":6.058904},{"c":6.04,"h":6.075,"l":6.035,"n":261,"o":6.075,"t":"2026-09-28T16:00:00Z","v":11326,"vw":6.056848},{"c":6.07,"h":6.08,"l":6.035,"n":682,"o":6.04,"t":"2026-09-28T16:15:00Z","v":40586,"vw":6.053695},{"c":6.05,"h":6.065,"l":6.02,"n":399,"o":6.065,"t":"2026-09-28T16:30:00Z","v":25818,"vw":6.044364},{"c":6.04,"h":6.065,"l":6.04,"n":279,"o":6.05,"t":"2026-09-28T16:45:00Z","v":17649,"vw":6.056708},{"c":6.065,"h":6.09,"l":6.025,"n":601,"o":6.04,"t":"2026-09-28T17:00:00Z","v":54758,"vw":6.049742},{"c":6.065,"h":6.065,"l":6.05,"n":140,"o":6.05,"t":"2026-09-28T17:15:00Z","v":5382,"vw":6.061038},{"c":6.065,"h":6.07,"l":6.05,"n":286,"o":6.07,"t":"2026-09-28T17:30:00Z","v":16091,"vw":6.059801},{"c":6.015,"h":6.065,"l":6,"n":625,"o":6.065,"t":"2026-09-28T17:45:00Z","v":62651,"vw":6.038264},{"c":6.035,"h":6.04,"l":6.0162,"n":243,"o":6.02,"t":"2026-09-28T18:00:00Z","v":13520,"vw":6.026006},{"c":6.015,"h":6.04,"l":6.015,"n":272,"o":6.04,"t":"2026-09-28T18:15:00Z","v":14496,"vw":6.026487},{"c":6.005,"h":6.015,"l":6.005,"n":197,"o":6.015,"t":"2026-09-28T18:30:00Z","v":12561,"vw":6.0103},{"c":6.005,"h":6.0059,"l":6,"n":245,"o":6.005,"t":"2026-09-28T18:45:00Z","v":8881,"vw":6.003913},{"c":5.975,"h":6.005,"l":5.965,"n":413,"o":6.005,"t":"2026-09-28T19:00:00Z","v":34570,"vw":5.974581},{"c":5.955,"h":5.97,"l":5.95,"n":560,"o":5.97,"t":"2026-09-28T19:15:00Z","v":43346,"vw":5.964498},{"c":5.955,"h":5.96,"l":5.94,"n":789,"o":5.955,"t":"2026-09-28T19:30:00Z","v":56933,"vw":5.950863},{"c":5.91,"h":5.97,"l":5.91,"n":2897,"o":5.955,"t":"2026-09-28T19:45:00Z","v":276222,"vw":5.931274},{"c":5.91,"h":5.91,"l":5.91,"n":29,"o":5.91,"t":"2026-09-28T20:00:00Z","v":379470,"vw":5.91},{"c":5.91,"h":5.95,"l":5.91,"n":8,"o":5.95,"t":"2026-09-28T23:15:00Z","v":1451,"vw":5.942},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-29T12:30:00Z","v":200,"vw":6.04},{"c":5.89,"h":5.95,"l":5.77,"n":610,"o":5.91,"t":"2026-09-29T13:30:00Z","v":84562,"vw":5.836244},{"c":5.885,"h":5.89,"l":5.86,"n":166,"o":5.89,"t":"2026-09-29T13:45:00Z","v":14196,"vw":5.880783},{"c":5.915,"h":5.92,"l":5.875,"n":417,"o":5.885,"t":"2026-09-29T14:00:00Z","v":29793,"vw":5.899265},{"c":5.8925,"h":5.915,"l":5.885,"n":282,"o":5.915,"t":"2026-09-29T14:15:00Z","v":16001,"vw":5.898375},{"c":5.89,"h":5.905,"l":5.885,"n":195,"o":5.9,"t":"2026-09-29T14:30:00Z","v":12399,"vw":5.895292},{"c":5.875,"h":5.89,"l":5.865,"n":351,"o":5.89,"t":"2026-09-29T14:45:00Z","v":48157,"vw":5.871445},{"c":5.84,"h":5.87,"l":5.835,"n":389,"o":5.87,"t":"2026-09-29T15:00:00Z","v":23346,"vw":5.850989},{"c":5.86,"h":5.865,"l":5.83,"n":511,"o":5.845,"t":"2026-09-29T15:15:00Z","v":41032,"vw":5.849883},{"c":5.875,"h":5.875,"l":5.855,"n":387,"o":5.855,"t":"2026-09-29T15:30:00Z","v":25317,"vw":5.863425},{"c":5.865,"h":5.875,"l":5.855,"n":433,"o":5.875,"t":"2026-09-29T15:45:00Z","v":27693,"vw":5.864224},{"c":5.865,"h":5.88,"l":5.865,"n":354,"o":5.865,"t":"2026-09-29T16:00:00Z","v":19350,"vw":5.871838},{"c":5.895,"h":5.9,"l":5.86,"n":429,"o":5.865,"t":"2026-09-29T16:15:00Z","v":40639,"vw":5.877127},{"c":5.8668,"h":5.9,"l":5.8668,"n":311,"o":5.8922,"t":"2026-09-29T16:30:00Z","v":16493,"vw":5.878372},{"c":5.855,"h":5.875,"l":5.855,"n":353,"o":5.865,"t":"2026-09-29T16:45:00Z","v":27344,"vw":5.868679},{"c":5.855,"h":5.855,"l":5.83,"n":305,"o":5.855,"t":"2026-09-29T17:00:00Z","v":26272,"vw":5.840805},{"c":5.86,"h":5.86,"l":5.85,"n":250,"o":5.855,"t":"2026-09-29T17:15:00Z","v":9709,"vw":5.854296},{"c":5.8498,"h":5.86,"l":5.845,"n":382,"o":5.855,"t":"2026-09-29T17:30:00Z","v":15227,"vw":5.851945},{"c":5.845,"h":5.85,"l":5.8415,"n":381,"o":5.85,"t":"2026-09-29T17:45:00Z","v":21786,"vw":5.845728},{"c":5.845,"h":5.855,"l":5.835,"n":511,"o":5.845,"t":"2026-09-29T18:00:00Z","v":33010,"vw":5.848415},{"c":5.83,"h":5.85,"l":5.825,"n":432,"o":5.845,"t":"2026-09-29T18:15:00Z","v":32914,"vw":5.834178},{"c":5.83,"h":5.84,"l":5.81,"n":393,"o":5.82,"t":"2026-09-29T18:30:00Z","v":25412,"vw":5.825084},{"c":5.805,"h":5.82,"l":5.8,"n":377,"o":5.82,"t":"2026-09-29T18:45:00Z","v":11698,"vw":5.805502},{"c":5.84,"h":5.84,"l":5.805,"n":694,"o":5.81,"t":"2026-09-29T19:00:00Z","v":59540,"vw":5.824752},{"c":5.835,"h":5.855,"l":5.825,"n":577,"o":5.84,"t":"2026-09-29T19:15:00Z","v":51888,"vw":5.836547},{"c":5.83,"h":5.84,"l":5.81,"n":1185,"o":5.835,"t":"2026-09-29T19:30:00Z","v":105560,"vw":5.825035},{"c":5.81,"h":5.83,"l":5.79,"n":2632,"o":5.825,"t":"2026-09-29T19:45:00Z","v":291354,"vw":5.808953},{"c":5.82,"h":5.82,"l":5.81,"n":23,"o":5.81,"t":"2026-09-29T20:00:00Z","v":414979,"vw":5.810003},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-30T08:00:00Z","v":700,"vw":5.82},{"c":5.795,"h":5.86,"l":5.78,"n":309,"o":5.82,"t":"2026-09-30T13:30:00Z","v":48443,"vw":5.802139},{"c":5.84,"h":5.85,"l":5.81,"n":283,"o":5.81,"t":"2026-09-30T13:45:00Z","v":19065,"vw":5.827346},{"c":5.895,"h":5.9,"l":5.835,"n":380,"o":5.835,"t":"2026-09-30T14:00:00Z","v":35772,"vw":5.874734},{"c":5.855,"h":5.92,"l":5.855,"n":496,"o":5.895,"t":"2026-09-30T14:15:00Z","v":28634,"vw":5.890126},{"c":5.855,"h":5.885,"l":5.84,"n":693,"o":5.86,"t":"2026-09-30T14:30:00Z","v":73850,"vw":5.864522},{"c":5.875,"h":5.88,"l":5.86,"n":274,"o":5.86,"t":"2026-09-30T14:45:00Z","v":15720,"vw":5.867332},{"c":5.86,"h":5.885,"l":5.86,"n":465,"o":5.875,"t":"2026-09-30T15:00:00Z","v":23478,"vw":5.869314},{"c":5.845,"h":5.885,"l":5.845,"n":410,"o":5.86,"t":"2026-09-30T15:15:00Z","v":29519,"vw":5.86307},{"c":5.835,"h":5.845,"l":5.83,"n":285,"o":5.845,"t":"2026-09-30T15:30:00Z","v":17919,"vw":5.841564},{"c":5.815,"h":5.855,"l":5.81,"n":543,"o":5.83,"t":"2026-09-30T15:45:00Z","v":40784,"vw":5.842634},{"c":5.835,"h":5.835,"l":5.815,"n":342,"o":5.815,"t":"2026-09-30T16:00:00Z","v":29409,"vw":5.826606},{"c":5.855,"h":5.865,"l":5.835,"n":472,"o":5.835,"t":"2026-09-30T16:15:00Z","v":29421,"vw":5.84815},{"c":5.85,"h":5.865,"l":5.845,"n":563,"o":5.855,"t":"2026-09-30T16:30:00Z","v":52447,"vw":5.854108},{"c":5.84,"h":5.85,"l":5.84,"n":398,"o":5.85,"t":"2026-09-30T16:45:00Z","v":21319,"vw":5.843557},{"c":5.825,"h":5.845,"l":5.82,"n":473,"o":5.84,"t":"2026-09-30T17:00:00Z","v":23270,"vw":5.834484},{"c":5.835,"h":5.835,"l":5.815,"n":525,"o":5.8291,"t":"2026-09-30T17:15:00Z","v":42267,"vw":5.826001},{"c":5.84,"h":5.86,"l":5.815,"n":739,"o":5.835,"t":"2026-09-30T17:30:00Z","v":94681,"vw":5.840441},{"c":5.835,"h":5.84,"l":5.83,"n":424,"o":5.84,"t":"2026-09-30T17:45:00Z","v":24660,"vw":5.835551},{"c":5.845,"h":5.85,"l":5.83,"n":678,"o":5.835,"t":"2026-09-30T18:00:00Z","v":47676,"vw":5.841714},{"c":5.845,"h":5.85,"l":5.835,"n":579,"o":5.845,"t":"2026-09-30T18:15:00Z","v":38501,"vw":5.841684},{"c":5.835,"h":5.845,"l":5.83,"n":603,"o":5.845,"t":"2026-09-30T18:30:00Z","v":41124,"vw":5.840338},{"c":5.83,"h":5.845,"l":5.815,"n":974,"o":5.835,"t":"2026-09-30T18:45:00Z","v":134001,"vw":5.834639},{"c":5.835,"h":5.84,"l":5.815,"n":539,"o":5.83,"t":"2026-09-30T19:00:00Z","v":35152,"vw":5.828475},{"c":5.83,"h":5.835,"l":5.82,"n":724,"o":5.835,"t":"2026-09-30T19:15:00Z","v":62414,"vw":5.828902},{"c":5.845,"h":5.85,"l":5.82,"n":963,"o":5.82,"t":"2026-09-30T19:30:00Z","v":66078,"vw":5.835155},{"c":5.89,"h":5.895,"l":5.84,"n":2840,"o":5.845,"t":"2026-09-30T19:45:00Z","v":265005,"vw":5.868194},{"c":5.87,"h":5.87,"l":5.87,"n":37,"o":5.87,"t":"2026-09-30T20:00:00Z","v":795842,"vw":5.87},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-30T20:30:00Z","v":981,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-30T23:15:00Z","v":100,"vw":5.76},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-01T13:00:00Z","v":881,"vw":5.87},{"c":5.74,"h":5.87,"l":5.735,"n":589,"o":5.82,"t":"2026-10-01T13:30:00Z","v":63720,"vw":5.781588},{"c":5.73,"h":5.745,"l":5.7102,"n":443,"o":5.74,"t":"2026-10-01T13:45:00Z","v":53644,"vw":5.727417},{"c":5.74,"h":5.74,"l":5.685,"n":520,"o":5.72,"t":"2026-10-01T14:00:00Z","v":31517,"vw":5.709749},{"c":5.735,"h":5.755,"l":5.695,"n":604,"o":5.75,"t":"2026-10-01T14:15:00Z","v":34682,"vw":5.723681},{"c":5.785,"h":5.785,"l":5.73,"n":517,"o":5.735,"t":"2026-10-01T14:30:00Z","v":30628,"vw":5.764262},{"c":5.715,"h":5.8,"l":5.7001,"n":1041,"o":5.785,"t":"2026-10-01T14:45:00Z","v":392297,"vw":5.747709},{"c":5.725,"h":5.725,"l":5.685,"n":810,"o":5.715,"t":"2026-10-01T15:00:00Z","v":95020,"vw":5.700224},{"c":5.685,"h":5.755,"l":5.685,"n":660,"o":5.72,"t":"2026-10-01T15:15:00Z","v":66267,"vw":5.727607},{"c":5.705,"h":5.745,"l":5.675,"n":829,"o":5.68,"t":"2026-10-01T15:30:00Z","v":379516,"vw":5.705511},{"c":5.705,"h":5.735,"l":5.7,"n":560,"o":5.705,"t":"2026-10-01T15:45:00Z","v":157260,"vw":5.710673},{"c":5.7,"h":5.745,"l":5.7,"n":689,"o":5.705,"t":"2026-10-01T16:00:00Z","v":69900,"vw":5.721926},{"c":5.685,"h":5.72,"l":5.685,"n":761,"o":5.7,"t":"2026-10-01T16:15:00Z","v":69848,"vw":5.696853},{"c":5.71,"h":5.73,"l":5.685,"n":512,"o":5.685,"t":"2026-10-01T16:30:00Z","v":44475,"vw":5.704599},{"c":5.645,"h":5.715,"l":5.645,"n":490,"o":5.715,"t":"2026-10-01T16:45:00Z","v":85206,"vw":5.676872},{"c":5.66,"h":5.69,"l":5.64,"n":695,"o":5.645,"t":"2026-10-01T17:00:00Z","v":65161,"vw":5.669031},{"c":5.665,"h":5.675,"l":5.66,"n":579,"o":5.66,"t":"2026-10-01T17:15:00Z","v":43937,"vw":5.668794},{"c":5.695,"h":5.715,"l":5.67,"n":795,"o":5.67,"t":"2026-10-01T17:30:00Z","v":73494,"vw":5.691085},{"c":5.705,"h":5.705,"l":5.685,"n":696,"o":5.695,"t":"2026-10-01T17:45:00Z","v":73507,"vw":5.699145},{"c":5.675,"h":5.7,"l":5.665,"n":674,"o":5.7,"t":"2026-10-01T18:00:00Z","v":62289,"vw":5.682474},{"c":5.715,"h":5.715,"l":5.675,"n":626,"o":5.675,"t":"2026-10-01T18:15:00Z","v":47960,"vw":5.69478},{"c":5.75,"h":5.765,"l":5.715,"n":718,"o":5.715,"t":"2026-10-01T18:30:00Z","v":61773,"vw":5.74324},{"c":5.775,"h":5.78,"l":5.745,"n":507,"o":5.75,"t":"2026-10-01T18:45:00Z","v":35375,"vw":5.769754},{"c":5.785,"h":5.79,"l":5.745,"n":894,"o":5.775,"t":"2026-10-01T19:00:00Z","v":76100,"vw":5.763524},{"c":5.795,"h":5.795,"l":5.775,"n":938,"o":5.78,"t":"2026-10-01T19:15:00Z","v":129815,"vw":5.790345},{"c":5.795,"h":5.805,"l":5.785,"n":1209,"o":5.795,"t":"2026-10-01T19:30:00Z","v":91514,"vw":5.795562},{"c":5.84,"h":5.86,"l":5.795,"n":3878,"o":5.795,"t":"2026-10-01T19:45:00Z","v":417599,"vw":5.837409},{"c":5.9568,"h":5.9568,"l":5.83,"n":27,"o":5.83,"t":"2026-10-01T20:00:00Z","v":417015,"vw":5.830033},{"c":5.84,"h":5.85,"l":5.84,"n":5,"o":5.85,"t":"2026-10-02T12:45:00Z","v":1022,"vw":5.841765},{"c":5.83,"h":5.92,"l":5.8,"n":409,"o":5.88,"t":"2026-10-02T13:30:00Z","v":66010,"vw":5.84408},{"c":5.88,"h":5.8899,"l":5.805,"n":548,"o":5.83,"t":"2026-10-02T13:45:00Z","v":58173,"vw":5.844587},{"c":5.895,"h":5.915,"l":5.855,"n":570,"o":5.87,"t":"2026-10-02T14:00:00Z","v":28178,"vw":5.889159},{"c":5.93,"h":5.93,"l":5.89,"n":465,"o":5.895,"t":"2026-10-02T14:15:00Z","v":22487,"vw":5.901947},{"c":5.97,"h":5.98,"l":5.92,"n":606,"o":5.925,"t":"2026-10-02T14:30:00Z","v":53506,"vw":5.961703},{"c":5.995,"h":6.025,"l":5.965,"n":905,"o":5.965,"t":"2026-10-02T14:45:00Z","v":67403,"vw":6.002936},{"c":5.975,"h":6,"l":5.965,"n":859,"o":5.995,"t":"2026-10-02T15:00:00Z","v":60027,"vw":5.981805},{"c":6,"h":6,"l":5.945,"n":1033,"o":5.98,"t":"2026-10-02T15:15:00Z","v":90864,"vw":5.969782},{"c":6.005,"h":6.03,"l":5.995,"n":609,"o":6,"t":"2026-10-02T15:30:00Z","v":39860,"vw":6.013582},{"c":5.955,"h":6.0092,"l":5.945,"n":1180,"o":6.005,"t":"2026-10-02T15:45:00Z","v":108444,"vw":5.97454},{"c":5.965,"h":5.98,"l":5.93,"n":951,"o":5.955,"t":"2026-10-02T16:00:00Z","v":65027,"vw":5.958257},{"c":5.975,"h":5.99,"l":5.945,"n":812,"o":5.9691,"t":"2026-10-02T16:15:00Z","v":51522,"vw":5.964084},{"c":5.955,"h":5.98,"l":5.945,"n":628,"o":5.975,"t":"2026-10-02T16:30:00Z","v":28420,"vw":5.960412},{"c":5.965,"h":5.97,"l":5.95,"n":910,"o":5.955,"t":"2026-10-02T16:45:00Z","v":42137,"vw":5.956641},{"c":5.975,"h":5.98,"l":5.96,"n":889,"o":5.965,"t":"2026-10-02T17:00:00Z","v":50312,"vw":5.971213},{"c":5.955,"h":5.98,"l":5.955,"n":710,"o":5.98,"t":"2026-10-02T17:15:00Z","v":30938,"vw":5.968016},{"c":5.955,"h":5.97,"l":5.95,"n":475,"o":5.955,"t":"2026-10-02T17:30:00Z","v":32977,"vw":5.958369},{"c":5.955,"h":5.975,"l":5.95,"n":473,"o":5.955,"t":"2026-10-02T17:45:00Z","v":26235,"vw":5.963712},{"c":5.97,"h":5.97,"l":5.955,"n":782,"o":5.955,"t":"2026-10-02T18:00:00Z","v":22102,"vw":5.962079},{"c":5.955,"h":5.97,"l":5.95,"n":739,"o":5.97,"t":"2026-10-02T18:15:00Z","v":38874,"vw":5.958934},{"c":5.955,"h":5.97,"l":5.945,"n":561,"o":5.96,"t":"2026-10-02T18:30:00Z","v":23644,"vw":5.959802},{"c":5.985,"h":5.99,"l":5.955,"n":885,"o":5.955,"t":"2026-10-02T18:45:00Z","v":53019,"vw":5.975858},{"c":5.985,"h":6.025,"l":5.98,"n":1772,"o":5.99,"t":"2026-10-02T19:00:00Z","v":153541,"vw":6.004819},{"c":5.985,"h":5.995,"l":5.975,"n":1270,"o":5.985,"t":"2026-10-02T19:15:00Z","v":71152,"vw":5.986819},{"c":5.975,"h":5.99,"l":5.965,"n":1888,"o":5.985,"t":"2026-10-02T19:30:00Z","v":163098,"vw":5.977637},{"c":5.99,"h":6.02,"l":5.97,"n":3592,"o":5.975,"t":"2026-10-02T19:45:00Z","v":432771,"vw":6.003939},{"c":6,"h":6,"l":6,"n":21,"o":6,"t":"2026-10-02T20:00:00Z","v":351239,"vw":6},{"c":6.0751,"h":6.0751,"l":6.04,"n":2,"o":6.04,"t":"2026-10-02T20:45:00Z","v":300,"vw":6.0517},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-02T21:30:00Z","v":110,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-02T21:45:00Z","v":100,"vw":6.05},{"c":5.955,"h":6.07,"l":5.93,"n":386,"o":6,"t":"2026-10-05T13:30:00Z","v":41408,"vw":5.989408},{"c":5.975,"h":5.975,"l":5.8954,"n":330,"o":5.955,"t":"2026-10-05T13:45:00Z","v":21182,"vw":5.927432},{"c":5.995,"h":6.025,"l":5.965,"n":531,"o":5.98,"t":"2026-10-05T14:00:00Z","v":33601,"vw":5.994201},{"c":6.005,"h":6.025,"l":5.975,"n":543,"o":5.995,"t":"2026-10-05T14:15:00Z","v":45825,"vw":6.001846},{"c":6.015,"h":6.015,"l":5.97,"n":498,"o":6.005,"t":"2026-10-05T14:30:00Z","v":42368,"vw":5.997576},{"c":6.025,"h":6.03,"l":5.995,"n":549,"o":6.015,"t":"2026-10-05T14:45:00Z","v":43214,"vw":6.014526},{"c":6.015,"h":6.035,"l":6.01,"n":433,"o":6.03,"t":"2026-10-05T15:00:00Z","v":40468,"vw":6.02429},{"c":6.015,"h":6.03,"l":5.985,"n":513,"o":6.015,"t":"2026-10-05T15:15:00Z","v":46871,"vw":6.003275},{"c":6.035,"h":6.0399,"l":6.0199,"n":330,"o":6.0199,"t":"2026-10-05T15:30:00Z","v":22677,"vw":6.030436},{"c":6.03,"h":6.04,"l":6.02,"n":324,"o":6.04,"t":"2026-10-05T15:45:00Z","v":16887,"vw":6.031885},{"c":6.06,"h":6.06,"l":6,"n":497,"o":6.03,"t":"2026-10-05T16:00:00Z","v":40149,"vw":6.030364},{"c":6.0587,"h":6.065,"l":6.055,"n":355,"o":6.055,"t":"2026-10-05T16:15:00Z","v":27894,"vw":6.060253},{"c":6.06,"h":6.06,"l":6.05,"n":226,"o":6.055,"t":"2026-10-05T16:30:00Z","v":12031,"vw":6.054878},{"c":6.035,"h":6.065,"l":6.03,"n":419,"o":6.055,"t":"2026-10-05T16:45:00Z","v":20961,"vw":6.051517},{"c":6.03,"h":6.04,"l":6.02,"n":465,"o":6.035,"t":"2026-10-05T17:00:00Z","v":41109,"vw":6.031037},{"c":6.035,"h":6.04,"l":6.025,"n":358,"o":6.025,"t":"2026-10-05T17:15:00Z","v":36071,"vw":6.034574},{"c":6.025,"h":6.035,"l":6.02,"n":385,"o":6.035,"t":"2026-10-05T17:30:00Z","v":40939,"vw":6.027117},{"c":6.035,"h":6.045,"l":6.02,"n":497,"o":6.025,"t":"2026-10-05T17:45:00Z","v":29063,"vw":6.033432},{"c":6.025,"h":6.0373,"l":6.02,"n":341,"o":6.035,"t":"2026-10-05T18:00:00Z","v":12337,"vw":6.029871},{"c":6.015,"h":6.035,"l":6.015,"n":449,"o":6.025,"t":"2026-10-05T18:15:00Z","v":23414,"vw":6.027382},{"c":6.005,"h":6.03,"l":6,"n":491,"o":6.01,"t":"2026-10-05T18:30:00Z","v":43029,"vw":6.012775},{"c":6.015,"h":6.025,"l":6,"n":784,"o":6.005,"t":"2026-10-05T18:45:00Z","v":92867,"vw":6.016462},{"c":6.055,"h":6.055,"l":6.02,"n":518,"o":6.02,"t":"2026-10-05T19:00:00Z","v":53045,"vw":6.038877},{"c":6.015,"h":6.05,"l":6.015,"n":492,"o":6.05,"t":"2026-10-05T19:15:00Z","v":36225,"vw":6.031973},{"c":6.035,"h":6.04,"l":6.005,"n":919,"o":6.015,"t":"2026-10-05T19:30:00Z","v":78412,"vw":6.016269},{"c":6.04,"h":6.07,"l":6.03,"n":2854,"o":6.035,"t":"2026-10-05T19:45:00Z","v":276626,"vw":6.04818},{"c":6.03,"h":6.03,"l":6.03,"n":25,"o":6.03,"t":"2026-10-05T20:00:00Z","v":348425,"vw":6.03},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-05T22:15:00Z","v":134,"vw":6.08},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-05T22:30:00Z","v":700,"vw":6.04},{"c":6.14,"h":6.16,"l":6.14,"n":10,"o":6.14,"t":"2026-10-06T10:00:00Z","v":4298,"vw":6.147509},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-06T10:45:00Z","v":1001,"vw":6.19},{"c":6.21,"h":6.21,"l":6.08,"n":17,"o":6.2,"t":"2026-10-06T11:00:00Z","v":31554,"vw":6.099053},{"c":6.2,"h":6.21,"l":6.2,"n":2,"o":6.21,"t":"2026-10-06T11:30:00Z","v":900,"vw":6.202222},{"c":6.32,"h":6.32,"l":6.27,"n":12,"o":6.31,"t":"2026-10-06T12:15:00Z","v":2294,"vw":6.310079},{"c":6.4,"h":6.4,"l":6.31,"n":16,"o":6.31,"t":"2026-10-06T13:00:00Z","v":1702,"vw":6.366104},{"c":6.31,"h":6.31,"l":6.31,"n":4,"o":6.31,"t":"2026-10-06T13:15:00Z","v":1400,"vw":6.31},{"c":6.03,"h":6.31,"l":6.03,"n":467,"o":6.31,"t":"2026-10-06T13:30:00Z","v":97245,"vw":6.18689},{"c":6.13,"h":6.1376,"l":6.025,"n":586,"o":6.0397,"t":"2026-10-06T13:45:00Z","v":44346,"vw":6.063523},{"c":6.2,"h":6.2,"l":6.134,"n":760,"o":6.134,"t":"2026-10-06T14:00:00Z","v":51287,"vw":6.168337},{"c":6.23,"h":6.29,"l":6.2,"n":598,"o":6.2,"t":"2026-10-06T14:15:00Z","v":61872,"vw":6.24636},{"c":6.225,"h":6.235,"l":6.17,"n":750,"o":6.23,"t":"2026-10-06T14:30:00Z","v":47760,"vw":6.194343},{"c":6.145,"h":6.24,"l":6.145,"n":771,"o":6.225,"t":"2026-10-06T14:45:00Z","v":95827,"vw":6.209797},{"c":6.15,"h":6.15,"l":6.13,"n":688,"o":6.15,"t":"2026-10-06T15:00:00Z","v":51026,"vw":6.1411},{"c":6.205,"h":6.21,"l":6.15,"n":642,"o":6.16,"t":"2026-10-06T15:15:00Z","v":39161,"vw":6.183361},{"c":6.205,"h":6.2086,"l":6.19,"n":441,"o":6.2,"t":"2026-10-06T15:30:00Z","v":23859,"vw":6.200397},{"c":6.175,"h":6.205,"l":6.17,"n":405,"o":6.205,"t":"2026-10-06T15:45:00Z","v":19192,"vw":6.183995},{"c":6.185,"h":6.195,"l":6.175,"n":424,"o":6.1791,"t":"2026-10-06T16:00:00Z","v":25532,"vw":6.182267},{"c":6.195,"h":6.215,"l":6.17,"n":603,"o":6.18,"t":"2026-10-06T16:15:00Z","v":37146,"vw":6.193179},{"c":6.18,"h":6.19,"l":6.17,"n":560,"o":6.19,"t":"2026-10-06T16:30:00Z","v":42002,"vw":6.179961},{"c":6.17,"h":6.19,"l":6.17,"n":463,"o":6.175,"t":"2026-10-06T16:45:00Z","v":39271,"vw":6.179912},{"c":6.165,"h":6.18,"l":6.15,"n":614,"o":6.155,"t":"2026-10-06T17:00:00Z","v":35284,"vw":6.161375},{"c":6.185,"h":6.19,"l":6.165,"n":412,"o":6.17,"t":"2026-10-06T17:15:00Z","v":24592,"vw":6.173534},{"c":6.1891,"h":6.195,"l":6.16,"n":594,"o":6.18,"t":"2026-10-06T17:30:00Z","v":39139,"vw":6.180062},{"c":6.19,"h":6.205,"l":6.185,"n":404,"o":6.185,"t":"2026-10-06T17:45:00Z","v":36255,"vw":6.193502},{"c":6.18,"h":6.195,"l":6.18,"n":465,"o":6.19,"t":"2026-10-06T18:00:00Z","v":19460,"vw":6.186996},{"c":6.16,"h":6.18,"l":6.16,"n":593,"o":6.18,"t":"2026-10-06T18:15:00Z","v":34130,"vw":6.168473},{"c":6.165,"h":6.17,"l":6.15,"n":439,"o":6.165,"t":"2026-10-06T18:30:00Z","v":34789,"vw":6.164199},{"c":6.15,"h":6.2,"l":6.15,"n":1084,"o":6.165,"t":"2026-10-06T18:45:00Z","v":97313,"vw":6.167305},{"c":6.165,"h":6.17,"l":6.145,"n":511,"o":6.15,"t":"2026-10-06T19:00:00Z","v":31805,"vw":6.1563},{"c":6.135,"h":6.165,"l":6.135,"n":807,"o":6.165,"t":"2026-10-06T19:15:00Z","v":47399,"vw":6.150355},{"c":6.135,"h":6.155,"l":6.13,"n":874,"o":6.135,"t":"2026-10-06T19:30:00Z","v":58926,"vw":6.142937},{"c":6.16,"h":6.18,"l":6.115,"n":4751,"o":6.135,"t":"2026-10-06T19:45:00Z","v":612940,"vw":6.144898},{"c":6.14,"h":6.16,"l":6.14,"n":14,"o":6.16,"t":"2026-10-06T20:00:00Z","v":545642,"vw":6.140011},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-06T23:00:00Z","v":300,"vw":6.18},{"c":6.41,"h":6.41,"l":6.41,"n":20,"o":6.41,"t":"2026-10-07T08:00:00Z","v":1094,"vw":6.41},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-07T11:15:00Z","v":830,"vw":6.17},{"c":6.17,"h":6.2,"l":6.17,"n":3,"o":6.2,"t":"2026-10-07T12:00:00Z","v":1300,"vw":6.190769},{"c":6.14,"h":6.14,"l":6.14,"n":7,"o":6.14,"t":"2026-10-07T12:45:00Z","v":826,"vw":6.14},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-07T13:00:00Z","v":259,"vw":6.15},{"c":6.14,"h":6.17,"l":6.14,"n":6,"o":6.17,"t":"2026-10-07T13:15:00Z","v":1273,"vw":6.161506},{"c":6.1,"h":6.17,"l":6.09,"n":306,"o":6.12,"t":"2026-10-07T13:30:00Z","v":50652,"vw":6.111014},{"c":6.13,"h":6.13,"l":6.06,"n":543,"o":6.1,"t":"2026-10-07T13:45:00Z","v":74235,"vw":6.094496},{"c":6.115,"h":6.135,"l":6.105,"n":520,"o":6.1295,"t":"2026-10-07T14:00:00Z","v":35223,"vw":6.118648},{"c":6.06,"h":6.125,"l":6.055,"n":1613,"o":6.12,"t":"2026-10-07T14:15:00Z","v":179779,"vw":6.094499},{"c":6.065,"h":6.1,"l":6.045,"n":968,"o":6.065,"t":"2026-10-07T14:30:00Z","v":105131,"vw":6.071576},{"c":6.085,"h":6.085,"l":6.06,"n":935,"o":6.065,"t":"2026-10-07T14:45:00Z","v":71672,"vw":6.070944},{"c":6.13,"h":6.13,"l":6.075,"n":739,"o":6.085,"t":"2026-10-07T15:00:00Z","v":55927,"vw":6.101934},{"c":6.075,"h":6.13,"l":6.07,"n":1210,"o":6.125,"t":"2026-10-07T15:15:00Z","v":110983,"vw":6.081091},{"c":6.08,"h":6.09,"l":6.075,"n":1080,"o":6.075,"t":"2026-10-07T15:30:00Z","v":108216,"vw":6.080109},{"c":6.085,"h":6.095,"l":6.065,"n":851,"o":6.075,"t":"2026-10-07T15:45:00Z","v":60321,"vw":6.081796},{"c":6.1,"h":6.1,"l":6.07,"n":707,"o":6.085,"t":"2026-10-07T16:00:00Z","v":48169,"vw":6.082654},{"c":6.1,"h":6.1,"l":6.085,"n":533,"o":6.095,"t":"2026-10-07T16:15:00Z","v":44732,"vw":6.091814},{"c":6.07,"h":6.1,"l":6.065,"n":729,"o":6.1,"t":"2026-10-07T16:30:00Z","v":78039,"vw":6.07584},{"c":6.06,"h":6.085,"l":6.025,"n":964,"o":6.07,"t":"2026-10-07T16:45:00Z","v":95777,"vw":6.059318},{"c":6.095,"h":6.105,"l":6.055,"n":987,"o":6.0598,"t":"2026-10-07T17:00:00Z","v":106862,"vw":6.081038},{"c":6.045,"h":6.1,"l":6.045,"n":485,"o":6.095,"t":"2026-10-07T17:15:00Z","v":37517,"vw":6.080343},{"c":6.07,"h":6.07,"l":6.045,"n":1024,"o":6.045,"t":"2026-10-07T17:30:00Z","v":98669,"vw":6.054418},{"c":6.055,"h":6.065,"l":6.04,"n":992,"o":6.065,"t":"2026-10-07T17:45:00Z","v":114520,"vw":6.050687},{"c":6.095,"h":6.1,"l":6.05,"n":738,"o":6.05,"t":"2026-10-07T18:00:00Z","v":67347,"vw":6.082477},{"c":6.095,"h":6.1,"l":6.09,"n":391,"o":6.095,"t":"2026-10-07T18:15:00Z","v":22670,"vw":6.096785},{"c":6.09,"h":6.105,"l":6.08,"n":738,"o":6.095,"t":"2026-10-07T18:30:00Z","v":54768,"vw":6.094888},{"c":6.095,"h":6.105,"l":6.09,"n":656,"o":6.09,"t":"2026-10-07T18:45:00Z","v":54169,"vw":6.098162},{"c":6.115,"h":6.135,"l":6.095,"n":916,"o":6.095,"t":"2026-10-07T19:00:00Z","v":116362,"vw":6.119293},{"c":6.13,"h":6.145,"l":6.1117,"n":855,"o":6.115,"t":"2026-10-07T19:15:00Z","v":79106,"vw":6.133784},{"c":6.145,"h":6.165,"l":6.135,"n":1155,"o":6.14,"t":"2026-10-07T19:30:00Z","v":88114,"vw":6.149617},{"c":6.13,"h":6.15,"l":6.12,"n":3612,"o":6.145,"t":"2026-10-07T19:45:00Z","v":390364,"vw":6.134455},{"c":6.17,"h":6.17,"l":6.12,"n":45,"o":6.12,"t":"2026-10-07T20:00:00Z","v":1945985,"vw":6.120005},{"c":6.31,"h":6.31,"l":6.31,"n":31,"o":6.31,"t":"2026-10-08T08:00:00Z","v":877,"vw":6.31},{"c":6.115,"h":6.19,"l":6.1,"n":325,"o":6.19,"t":"2026-10-08T13:30:00Z","v":58520,"vw":6.158804},{"c":6.09,"h":6.155,"l":6.08,"n":340,"o":6.12,"t":"2026-10-08T13:45:00Z","v":24658,"vw":6.120182},{"c":6.125,"h":6.135,"l":6.075,"n":934,"o":6.09,"t":"2026-10-08T14:00:00Z","v":74312,"vw":6.103041},{"c":6.13,"h":6.1499,"l":6.125,"n":524,"o":6.125,"t":"2026-10-08T14:15:00Z","v":29515,"vw":6.136207},{"c":6.105,"h":6.13,"l":6.1,"n":791,"o":6.13,"t":"2026-10-08T14:30:00Z","v":59416,"vw":6.107616},{"c":6.19,"h":6.195,"l":6.105,"n":1088,"o":6.105,"t":"2026-10-08T14:45:00Z","v":93591,"vw":6.146642},{"c":6.15,"h":6.2,"l":6.15,"n":1028,"o":6.185,"t":"2026-10-08T15:00:00Z","v":83963,"vw":6.183085},{"c":6.15,"h":6.155,"l":6.13,"n":633,"o":6.15,"t":"2026-10-08T15:15:00Z","v":48780,"vw":6.145352},{"c":6.15,"h":6.165,"l":6.135,"n":516,"o":6.14,"t":"2026-10-08T15:30:00Z","v":44551,"vw":6.149318},{"c":6.1274,"h":6.17,"l":6.12,"n":1410,"o":6.16,"t":"2026-10-08T15:45:00Z","v":149154,"vw":6.147468},{"c":6.155,"h":6.16,"l":6.115,"n":799,"o":6.125,"t":"2026-10-08T16:00:00Z","v":67685,"vw":6.133781},{"c":6.165,"h":6.185,"l":6.15,"n":1085,"o":6.155,"t":"2026-10-08T16:15:00Z","v":108092,"vw":6.170551},{"c":6.135,"h":6.17,"l":6.125,"n":733,"o":6.165,"t":"2026-10-08T16:30:00Z","v":61540,"vw":6.14866},{"c":6.105,"h":6.14,"l":6.095,"n":1183,"o":6.13,"t":"2026-10-08T16:45:00Z","v":152000,"vw":6.106914},{"c":6.145,"h":6.145,"l":6.095,"n":842,"o":6.105,"t":"2026-10-08T17:00:00Z","v":65402,"vw":6.118137},{"c":6.0808,"h":6.145,"l":6.08,"n":826,"o":6.14,"t":"2026-10-08T17:15:00Z","v":56015,"vw":6.104704},{"c":6.07,"h":6.105,"l":6.07,"n":1174,"o":6.085,"t":"2026-10-08T17:30:00Z","v":124470,"vw":6.088811},{"c":6.07,"h":6.085,"l":6.05,"n":961,"o":6.07,"t":"2026-10-08T17:45:00Z","v":99476,"vw":6.069155},{"c":6.105,"h":6.11,"l":6.065,"n":558,"o":6.065,"t":"2026-10-08T18:00:00Z","v":49345,"vw":6.080544},{"c":6.105,"h":6.12,"l":6.1,"n":586,"o":6.105,"t":"2026-10-08T18:15:00Z","v":38082,"vw":6.111049},{"c":6.095,"h":6.105,"l":6.08,"n":820,"o":6.105,"t":"2026-10-08T18:30:00Z","v":59055,"vw":6.091007},{"c":6.085,"h":6.1,"l":6.08,"n":728,"o":6.095,"t":"2026-10-08T18:45:00Z","v":60186,"vw":6.091035},{"c":6.105,"h":6.105,"l":6.07,"n":1098,"o":6.08,"t":"2026-10-08T19:00:00Z","v":118066,"vw":6.08353},{"c":6.095,"h":6.11,"l":6.07,"n":1341,"o":6.1,"t":"2026-10-08T19:15:00Z","v":129492,"vw":6.090932},{"c":6.085,"h":6.1,"l":6.08,"n":1174,"o":6.095,"t":"2026-10-08T19:30:00Z","v":78254,"vw":6.088425},{"c":6.11,"h":6.15,"l":6.08,"n":3714,"o":6.085,"t":"2026-10-08T19:45:00Z","v":404855,"vw":6.124127},{"c":6.12,"h":6.12,"l":6.11,"n":35,"o":6.11,"t":"2026-10-08T20:00:00Z","v":1057866,"vw":6.119978},{"c":6.24,"h":6.24,"l":6.24,"n":8,"o":6.24,"t":"2026-10-09T11:45:00Z","v":166,"vw":6.24},{"c":6.2,"h":6.2,"l":6.2,"n":16,"o":6.2,"t":"2026-10-09T13:15:00Z","v":286,"vw":6.2},{"c":6.23,"h":6.255,"l":6.15,"n":784,"o":6.17,"t":"2026-10-09T13:30:00Z","v":147881,"vw":6.199917},{"c":6.15,"h":6.224,"l":6.134,"n":285,"o":6.224,"t":"2026-10-09T13:45:00Z","v":43511,"vw":6.157456},{"c":6.115,"h":6.175,"l":6.11,"n":285,"o":6.155,"t":"2026-10-09T14:00:00Z","v":17254,"vw":6.152508},{"c":6.145,"h":6.155,"l":6.105,"n":466,"o":6.115,"t":"2026-10-09T14:15:00Z","v":44395,"vw":6.124063},{"c":6.16,"h":6.16,"l":6.135,"n":183,"o":6.14,"t":"2026-10-09T14:30:00Z","v":9888,"vw":6.14744},{"c":6.18,"h":6.195,"l":6.16,"n":267,"o":6.16,"t":"2026-10-09T14:45:00Z","v":18434,"vw":6.180535},{"c":6.17,"h":6.2,"l":6.16,"n":303,"o":6.185,"t":"2026-10-09T15:00:00Z","v":17196,"vw":6.174712},{"c":6.175,"h":6.18,"l":6.165,"n":250,"o":6.17,"t":"2026-10-09T15:15:00Z","v":15636,"vw":6.170645},{"c":6.195,"h":6.21,"l":6.165,"n":462,"o":6.175,"t":"2026-10-09T15:30:00Z","v":43011,"vw":6.181775},{"c":6.205,"h":6.215,"l":6.19,"n":288,"o":6.19,"t":"2026-10-09T15:45:00Z","v":18702,"vw":6.20352},{"c":6.19,"h":6.205,"l":6.17,"n":319,"o":6.205,"t":"2026-10-09T16:00:00Z","v":31137,"vw":6.1853},{"c":6.16,"h":6.2,"l":6.15,"n":576,"o":6.185,"t":"2026-10-09T16:15:00Z","v":57100,"vw":6.178379},{"c":6.18,"h":6.19,"l":6.16,"n":358,"o":6.16,"t":"2026-10-09T16:30:00Z","v":24752,"vw":6.171801},{"c":6.195,"h":6.2,"l":6.165,"n":414,"o":6.175,"t":"2026-10-09T16:45:00Z","v":39008,"vw":6.17646},{"c":6.185,"h":6.2,"l":6.18,"n":482,"o":6.195,"t":"2026-10-09T17:00:00Z","v":26156,"vw":6.191938},{"c":6.165,"h":6.19,"l":6.165,"n":375,"o":6.185,"t":"2026-10-09T17:15:00Z","v":26473,"vw":6.171497},{"c":6.175,"h":6.185,"l":6.165,"n":418,"o":6.165,"t":"2026-10-09T17:30:00Z","v":39034,"vw":6.175219},{"c":6.195,"h":6.195,"l":6.175,"n":292,"o":6.18,"t":"2026-10-09T17:45:00Z","v":15431,"vw":6.183521},{"c":6.2,"h":6.2,"l":6.18,"n":330,"o":6.2,"t":"2026-10-09T18:00:00Z","v":21402,"vw":6.189765},{"c":6.185,"h":6.2,"l":6.185,"n":294,"o":6.195,"t":"2026-10-09T18:15:00Z","v":14854,"vw":6.193788},{"c":6.195,"h":6.2,"l":6.175,"n":506,"o":6.185,"t":"2026-10-09T18:30:00Z","v":28816,"vw":6.183226},{"c":6.1899,"h":6.21,"l":6.175,"n":475,"o":6.19,"t":"2026-10-09T18:45:00Z","v":39312,"vw":6.190653},{"c":6.18,"h":6.19,"l":6.16,"n":668,"o":6.185,"t":"2026-10-09T19:00:00Z","v":57912,"vw":6.17286},{"c":6.19,"h":6.19,"l":6.17,"n":798,"o":6.185,"t":"2026-10-09T19:15:00Z","v":52342,"vw":6.180466},{"c":6.19,"h":6.21,"l":6.185,"n":875,"o":6.185,"t":"2026-10-09T19:30:00Z","v":77621,"vw":6.194081},{"c":6.105,"h":6.195,"l":6.09,"n":3028,"o":6.195,"t":"2026-10-09T19:45:00Z","v":335186,"vw":6.142295},{"c":6.11,"h":6.11,"l":6.11,"n":27,"o":6.11,"t":"2026-10-09T20:00:00Z","v":284171,"vw":6.11},{"c":6.17,"h":6.51,"l":6.17,"n":85,"o":6.51,"t":"2026-10-12T08:00:00Z","v":568,"vw":6.287345},{"c":6.12,"h":6.3,"l":6.1,"n":127,"o":6.1,"t":"2026-10-12T13:00:00Z","v":11051,"vw":6.145403},{"c":6.11,"h":6.135,"l":6.07,"n":882,"o":6.12,"t":"2026-10-12T13:30:00Z","v":149001,"vw":6.099819},{"c":6.09,"h":6.15,"l":6.08,"n":299,"o":6.11,"t":"2026-10-12T13:45:00Z","v":23341,"vw":6.119063},{"c":6.06,"h":6.1,"l":6.0206,"n":1279,"o":6.1,"t":"2026-10-12T14:00:00Z","v":155119,"vw":6.050815},{"c":6.035,"h":6.065,"l":6.025,"n":577,"o":6.065,"t":"2026-10-12T14:15:00Z","v":75211,"vw":6.043521},{"c":6.035,"h":6.045,"l":6.025,"n":379,"o":6.03,"t":"2026-10-12T14:30:00Z","v":41690,"vw":6.029757},{"c":6.05,"h":6.055,"l":6.03,"n":447,"o":6.03,"t":"2026-10-12T14:45:00Z","v":90754,"vw":6.041375},{"c":6.035,"h":6.055,"l":6,"n":1042,"o":6.05,"t":"2026-10-12T15:00:00Z","v":129839,"vw":6.016421},{"c":6.045,"h":6.06,"l":6.035,"n":425,"o":6.04,"t":"2026-10-12T15:15:00Z","v":45007,"vw":6.048826},{"c":6.05,"h":6.065,"l":6.045,"n":407,"o":6.045,"t":"2026-10-12T15:30:00Z","v":25723,"vw":6.056079},{"c":6.055,"h":6.06,"l":6.045,"n":149,"o":6.055,"t":"2026-10-12T15:45:00Z","v":6483,"vw":6.051105},{"c":6.07,"h":6.08,"l":6.045,"n":397,"o":6.055,"t":"2026-10-12T16:00:00Z","v":21063,"vw":6.058297},{"c":6.07,"h":6.095,"l":6.0613,"n":350,"o":6.07,"t":"2026-10-12T16:15:00Z","v":26216,"vw":6.081426},{"c":6.055,"h":6.085,"l":6.055,"n":542,"o":6.075,"t":"2026-10-12T16:30:00Z","v":39296,"vw":6.072021},{"c":6.065,"h":6.07,"l":6.05,"n":386,"o":6.05,"t":"2026-10-12T16:45:00Z","v":23259,"vw":6.057518},{"c":6.07,"h":6.08,"l":6.04,"n":938,"o":6.065,"t":"2026-10-12T17:00:00Z","v":151802,"vw":6.052892},{"c":6.065,"h":6.07,"l":6.055,"n":311,"o":6.06,"t":"2026-10-12T17:15:00Z","v":18296,"vw":6.060723},{"c":6.055,"h":6.075,"l":6.05,"n":458,"o":6.06,"t":"2026-10-12T17:30:00Z","v":26426,"vw":6.060705},{"c":6.07,"h":6.07,"l":6.05,"n":380,"o":6.05,"t":"2026-10-12T17:45:00Z","v":23201,"vw":6.058513},{"c":6.085,"h":6.09,"l":6.07,"n":522,"o":6.07,"t":"2026-10-12T18:00:00Z","v":38020,"vw":6.080621},{"c":6.0888,"h":6.095,"l":6.085,"n":631,"o":6.09,"t":"2026-10-12T18:15:00Z","v":45067,"vw":6.090249},{"c":6.07,"h":6.095,"l":6.06,"n":567,"o":6.09,"t":"2026-10-12T18:30:00Z","v":40551,"vw":6.077192},{"c":6.085,"h":6.09,"l":6.05,"n":666,"o":6.065,"t":"2026-10-12T18:45:00Z","v":71385,"vw":6.059084},{"c":6.08,"h":6.09,"l":6.07,"n":706,"o":6.09,"t":"2026-10-12T19:00:00Z","v":39126,"vw":6.081911},{"c":6.09,"h":6.09,"l":6.08,"n":783,"o":6.08,"t":"2026-10-12T19:15:00Z","v":43099,"vw":6.086221},{"c":6.1,"h":6.1,"l":6.085,"n":1024,"o":6.09,"t":"2026-10-12T19:30:00Z","v":71850,"vw":6.092255},{"c":6.105,"h":6.12,"l":6.07,"n":3138,"o":6.095,"t":"2026-10-12T19:45:00Z","v":437723,"vw":6.09917},{"c":6.11,"h":6.11,"l":6.11,"n":21,"o":6.11,"t":"2026-10-12T20:00:00Z","v":436550,"vw":6.11},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-13T09:45:00Z","v":100,"vw":6.06},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-13T11:00:00Z","v":1000,"vw":6.1},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-13T12:00:00Z","v":715,"vw":6.11},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-13T12:30:00Z","v":121,"vw":6.04},{"c":6.1,"h":6.12,"l":6.024,"n":224,"o":6.09,"t":"2026-10-13T13:30:00Z","v":36829,"vw":6.082738},{"c":6.07,"h":6.12,"l":6.07,"n":244,"o":6.114,"t":"2026-10-13T13:45:00Z","v":35781,"vw":6.079288},{"c":6.02,"h":6.07,"l":6.005,"n":1812,"o":6.07,"t":"2026-10-13T14:00:00Z","v":403929,"vw":6.041372},{"c":5.905,"h":6.025,"l":5.882,"n":693,"o":6.025,"t":"2026-10-13T14:15:00Z","v":88853,"vw":5.921595},{"c":5.895,"h":5.935,"l":5.88,"n":1822,"o":5.9,"t":"2026-10-13T14:30:00Z","v":341660,"vw":5.905182},{"c":5.87,"h":5.92,"l":5.87,"n":737,"o":5.895,"t":"2026-10-13T14:45:00Z","v":99716,"vw":5.898101},{"c":5.855,"h":5.875,"l":5.835,"n":508,"o":5.875,"t":"2026-10-13T15:00:00Z","v":56893,"vw":5.851746},{"c":5.7301,"h":5.855,"l":5.7301,"n":1041,"o":5.855,"t":"2026-10-13T15:15:00Z","v":141990,"vw":5.780526},{"c":5.695,"h":5.735,"l":5.675,"n":562,"o":5.735,"t":"2026-10-13T15:30:00Z","v":80762,"vw":5.701403},{"c":5.665,"h":5.6965,"l":5.64,"n":848,"o":5.6965,"t":"2026-10-13T15:45:00Z","v":122316,"vw":5.671948},{"c":5.67,"h":5.685,"l":5.66,"n":448,"o":5.665,"t":"2026-10-13T16:00:00Z","v":75159,"vw":5.671589},{"c":5.63,"h":5.675,"l":5.63,"n":505,"o":5.675,"t":"2026-10-13T16:15:00Z","v":105522,"vw":5.646867},{"c":5.665,"h":5.675,"l":5.635,"n":538,"o":5.635,"t":"2026-10-13T16:30:00Z","v":78775,"vw":5.6511},{"c":5.66,"h":5.68,"l":5.65,"n":396,"o":5.66,"t":"2026-10-13T16:45:00Z","v":50015,"vw":5.662812},{"c":5.645,"h":5.665,"l":5.625,"n":496,"o":5.665,"t":"2026-10-13T17:00:00Z","v":75824,"vw":5.637964},{"c":5.635,"h":5.655,"l":5.63,"n":343,"o":5.645,"t":"2026-10-13T17:15:00Z","v":38599,"vw":5.64299},{"c":5.61,"h":5.6399,"l":5.6,"n":409,"o":5.63,"t":"2026-10-13T17:30:00Z","v":49955,"vw":5.620444},{"c":5.605,"h":5.62,"l":5.595,"n":424,"o":5.61,"t":"2026-10-13T17:45:00Z","v":47440,"vw":5.603606},{"c":5.655,"h":5.665,"l":5.585,"n":503,"o":5.6,"t":"2026-10-13T18:00:00Z","v":61921,"vw":5.620088},{"c":5.635,"h":5.665,"l":5.635,"n":399,"o":5.6589,"t":"2026-10-13T18:15:00Z","v":56642,"vw":5.644847},{"c":5.655,"h":5.66,"l":5.62,"n":462,"o":5.63,"t":"2026-10-13T18:30:00Z","v":60297,"vw":5.638651},{"c":5.67,"h":5.675,"l":5.635,"n":508,"o":5.655,"t":"2026-10-13T18:45:00Z","v":63001,"vw":5.65627},{"c":5.72,"h":5.725,"l":5.675,"n":688,"o":5.675,"t":"2026-10-13T19:00:00Z","v":109806,"vw":5.700292},{"c":5.735,"h":5.74,"l":5.715,"n":406,"o":5.72,"t":"2026-10-13T19:15:00Z","v":41601,"vw":5.726189},{"c":5.72,"h":5.73,"l":5.705,"n":697,"o":5.73,"t":"2026-10-13T19:30:00Z","v":91058,"vw":5.721846},{"c":5.65,"h":5.735,"l":5.645,"n":2672,"o":5.725,"t":"2026-10-13T19:45:00Z","v":364051,"vw":5.681506},{"c":5.66,"h":5.66,"l":5.66,"n":13,"o":5.66,"t":"2026-10-13T20:00:00Z","v":402798,"vw":5.66},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-13T23:15:00Z","v":100,"vw":5.76},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-10-13T23:30:00Z","v":104,"vw":5.64},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-14T11:00:00Z","v":293,"vw":5.67},{"c":5.6,"h":5.63,"l":5.6,"n":2,"o":5.63,"t":"2026-10-14T12:45:00Z","v":1500,"vw":5.605},{"c":5.7,"h":5.76,"l":5.68,"n":14,"o":5.76,"t":"2026-10-14T13:15:00Z","v":2300,"vw":5.704174},{"c":5.495,"h":5.62,"l":5.46,"n":360,"o":5.6,"t":"2026-10-14T13:30:00Z","v":57173,"vw":5.556672},{"c":5.44,"h":5.525,"l":5.44,"n":418,"o":5.495,"t":"2026-10-14T13:45:00Z","v":48823,"vw":5.494721},{"c":5.445,"h":5.445,"l":5.36,"n":580,"o":5.435,"t":"2026-10-14T14:00:00Z","v":83292,"vw":5.40912},{"c":5.4,"h":5.465,"l":5.4,"n":439,"o":5.445,"t":"2026-10-14T14:15:00Z","v":49410,"vw":5.426881},{"c":5.45,"h":5.475,"l":5.39,"n":643,"o":5.4,"t":"2026-10-14T14:30:00Z","v":58027,"vw":5.431343},{"c":5.405,"h":5.45,"l":5.405,"n":358,"o":5.445,"t":"2026-10-14T14:45:00Z","v":28592,"vw":5.432734},{"c":5.365,"h":5.415,"l":5.35,"n":453,"o":5.41,"t":"2026-10-14T15:00:00Z","v":37846,"vw":5.377956},{"c":5.31,"h":5.365,"l":5.305,"n":513,"o":5.365,"t":"2026-10-14T15:15:00Z","v":35400,"vw":5.332532},{"c":5.275,"h":5.31,"l":5.245,"n":497,"o":5.305,"t":"2026-10-14T15:30:00Z","v":40754,"vw":5.28181},{"c":5.295,"h":5.325,"l":5.265,"n":711,"o":5.275,"t":"2026-10-14T15:45:00Z","v":91565,"vw":5.297739},{"c":5.26,"h":5.295,"l":5.25,"n":1387,"o":5.295,"t":"2026-10-14T16:00:00Z","v":138807,"vw":5.27933},{"c":5.29,"h":5.29,"l":5.25,"n":602,"o":5.27,"t":"2026-10-14T16:15:00Z","v":81030,"vw":5.265314},{"c":5.28,"h":5.33,"l":5.25,"n":2554,"o":5.2899,"t":"2026-10-14T16:30:00Z","v":477044,"vw":5.290513},{"c":5.29,"h":5.29,"l":5.265,"n":494,"o":5.275,"t":"2026-10-14T16:45:00Z","v":72952,"vw":5.280942},{"c":5.28,"h":5.285,"l":5.245,"n":555,"o":5.28,"t":"2026-10-14T17:00:00Z","v":77009,"vw":5.263993},{"c":5.285,"h":5.29,"l":5.265,"n":629,"o":5.275,"t":"2026-10-14T17:15:00Z","v":80502,"vw":5.282608},{"c":5.23,"h":5.285,"l":5.23,"n":667,"o":5.285,"t":"2026-10-14T17:30:00Z","v":68608,"vw":5.252824},{"c":5.21,"h":5.24,"l":5.21,"n":651,"o":5.23,"t":"2026-10-14T17:45:00Z","v":93331,"vw":5.221609},{"c":5.23,"h":5.245,"l":5.2,"n":1087,"o":5.21,"t":"2026-10-14T18:00:00Z","v":115638,"vw":5.220562},{"c":5.215,"h":5.24,"l":5.205,"n":511,"o":5.23,"t":"2026-10-14T18:15:00Z","v":34418,"vw":5.221646},{"c":5.205,"h":5.225,"l":5.2,"n":533,"o":5.215,"t":"2026-10-14T18:30:00Z","v":38275,"vw":5.214482},{"c":5.21,"h":5.22,"l":5.2,"n":766,"o":5.2,"t":"2026-10-14T18:45:00Z","v":65063,"vw":5.208913},{"c":5.235,"h":5.24,"l":5.19,"n":777,"o":5.215,"t":"2026-10-14T19:00:00Z","v":93410,"vw":5.212024},{"c":5.335,"h":5.335,"l":5.235,"n":1477,"o":5.2399,"t":"2026-10-14T19:15:00Z","v":144504,"vw":5.286102},{"c":5.345,"h":5.355,"l":5.32,"n":1294,"o":5.335,"t":"2026-10-14T19:30:00Z","v":108163,"vw":5.334312},{"c":5.33,"h":5.3675,"l":5.31,"n":3840,"o":5.345,"t":"2026-10-14T19:45:00Z","v":477319,"vw":5.341728},{"c":5.33,"h":5.33,"l":5.33,"n":21,"o":5.33,"t":"2026-10-14T20:00:00Z","v":403236,"vw":5.33},{"c":5.3282,"h":5.3282,"l":5.3282,"n":1,"o":5.3282,"t":"2026-10-14T21:45:00Z","v":100,"vw":5.3282},{"c":5.22,"h":5.22,"l":5.21,"n":20,"o":5.22,"t":"2026-10-15T12:30:00Z","v":4421,"vw":5.217583},{"c":5.22,"h":5.22,"l":5.15,"n":14,"o":5.15,"t":"2026-10-15T12:45:00Z","v":903,"vw":5.209614},{"c":5.17,"h":5.31,"l":5.09,"n":819,"o":5.31,"t":"2026-10-15T13:30:00Z","v":94644,"vw":5.197974},{"c":5.14,"h":5.16,"l":5.115,"n":649,"o":5.16,"t":"2026-10-15T13:45:00Z","v":87061,"vw":5.135695},{"c":5.185,"h":5.21,"l":5.125,"n":941,"o":5.13,"t":"2026-10-15T14:00:00Z","v":93982,"vw":5.17853},{"c":5.245,"h":5.245,"l":5.1788,"n":850,"o":5.19,"t":"2026-10-15T14:15:00Z","v":83448,"vw":5.200536},{"c":5.24,"h":5.25,"l":5.2,"n":998,"o":5.245,"t":"2026-10-15T14:30:00Z","v":112975,"vw":5.234072},{"c":5.2338,"h":5.25,"l":5.22,"n":546,"o":5.2388,"t":"2026-10-15T14:45:00Z","v":51342,"vw":5.232719},{"c":5.195,"h":5.235,"l":5.19,"n":627,"o":5.235,"t":"2026-10-15T15:00:00Z","v":36571,"vw":5.208079},{"c":5.185,"h":5.21,"l":5.18,"n":526,"o":5.2,"t":"2026-10-15T15:15:00Z","v":35143,"vw":5.196311},{"c":5.165,"h":5.185,"l":5.1616,"n":397,"o":5.185,"t":"2026-10-15T15:30:00Z","v":26952,"vw":5.170048},{"c":5.175,"h":5.21,"l":5.155,"n":678,"o":5.165,"t":"2026-10-15T15:45:00Z","v":72607,"vw":5.182176},{"c":5.155,"h":5.175,"l":5.15,"n":413,"o":5.175,"t":"2026-10-15T16:00:00Z","v":30480,"vw":5.160581},{"c":5.12,"h":5.155,"l":5.12,"n":465,"o":5.155,"t":"2026-10-15T16:15:00Z","v":34762,"vw":5.13709},{"c":5.145,"h":5.155,"l":5.12,"n":634,"o":5.125,"t":"2026-10-15T16:30:00Z","v":46076,"vw":5.135731},{"c":5.125,"h":5.145,"l":5.11,"n":608,"o":5.145,"t":"2026-10-15T16:45:00Z","v":67830,"vw":5.124732},{"c":5.15,"h":5.17,"l":5.12,"n":754,"o":5.125,"t":"2026-10-15T17:00:00Z","v":78660,"vw":5.144767},{"c":5.135,"h":5.155,"l":5.125,"n":551,"o":5.14,"t":"2026-10-15T17:15:00Z","v":50796,"vw":5.14197},{"c":5.165,"h":5.1659,"l":5.125,"n":545,"o":5.13,"t":"2026-10-15T17:30:00Z","v":46490,"vw":5.144584},{"c":5.21,"h":5.215,"l":5.145,"n":1019,"o":5.16,"t":"2026-10-15T17:45:00Z","v":154149,"vw":5.175692},{"c":5.215,"h":5.22,"l":5.185,"n":1061,"o":5.215,"t":"2026-10-15T18:00:00Z","v":167022,"vw":5.201745},{"c":5.25,"h":5.25,"l":5.2,"n":822,"o":5.2193,"t":"2026-10-15T18:15:00Z","v":97077,"vw":5.220042},{"c":5.275,"h":5.275,"l":5.245,"n":690,"o":5.255,"t":"2026-10-15T18:30:00Z","v":139620,"vw":5.263752},{"c":5.285,"h":5.29,"l":5.255,"n":806,"o":5.275,"t":"2026-10-15T18:45:00Z","v":89757,"vw":5.276916},{"c":5.275,"h":5.28,"l":5.225,"n":1327,"o":5.28,"t":"2026-10-15T19:00:00Z","v":173303,"vw":5.260114},{"c":5.255,"h":5.295,"l":5.25,"n":787,"o":5.28,"t":"2026-10-15T19:15:00Z","v":85551,"vw":5.281621},{"c":5.27,"h":5.285,"l":5.245,"n":1099,"o":5.2504,"t":"2026-10-15T19:30:00Z","v":117607,"vw":5.269042},{"c":5.3117,"h":5.33,"l":5.255,"n":3056,"o":5.275,"t":"2026-10-15T19:45:00Z","v":449641,"vw":5.294929},{"c":5.31,"h":5.315,"l":5.31,"n":17,"o":5.315,"t":"2026-10-15T20:00:00Z","v":308159,"vw":5.310005},{"c":5.275,"h":5.404,"l":5.2206,"n":265,"o":5.31,"t":"2026-10-16T13:30:00Z","v":61501,"vw":5.330234},{"c":5.275,"h":5.305,"l":5.25,"n":380,"o":5.275,"t":"2026-10-16T13:45:00Z","v":42564,"vw":5.280932},{"c":5.285,"h":5.325,"l":5.28,"n":762,"o":5.28,"t":"2026-10-16T14:00:00Z","v":138842,"vw":5.301744},{"c":5.295,"h":5.31,"l":5.28,"n":321,"o":5.3,"t":"2026-10-16T14:15:00Z","v":38798,"vw":5.295767},{"c":5.285,"h":5.3,"l":5.285,"n":752,"o":5.29,"t":"2026-10-16T14:30:00Z","v":68547,"vw":5.298879},{"c":5.3,"h":5.325,"l":5.285,"n":809,"o":5.285,"t":"2026-10-16T14:45:00Z","v":90852,"vw":5.303413},{"c":5.2599,"h":5.315,"l":5.245,"n":381,"o":5.295,"t":"2026-10-16T15:00:00Z","v":40864,"vw":5.288715},{"c":5.25,"h":5.275,"l":5.25,"n":568,"o":5.2664,"t":"2026-10-16T15:15:00Z","v":60737,"vw":5.264364},{"c":5.255,"h":5.2551,"l":5.245,"n":306,"o":5.25,"t":"2026-10-16T15:30:00Z","v":22940,"vw":5.24981},{"c":5.29,"h":5.3,"l":5.25,"n":756,"o":5.255,"t":"2026-10-16T15:45:00Z","v":166056,"vw":5.28125},{"c":5.31,"h":5.315,"l":5.285,"n":1061,"o":5.29,"t":"2026-10-16T16:00:00Z","v":132185,"vw":5.298875},{"c":5.335,"h":5.335,"l":5.3,"n":245,"o":5.31,"t":"2026-10-16T16:15:00Z","v":26482,"vw":5.315044},{"c":5.295,"h":5.335,"l":5.29,"n":953,"o":5.33,"t":"2026-10-16T16:30:00Z","v":149285,"vw":5.30405},{"c":5.305,"h":5.305,"l":5.285,"n":280,"o":5.295,"t":"2026-10-16T16:45:00Z","v":24611,"vw":5.294782},{"c":5.265,"h":5.305,"l":5.255,"n":341,"o":5.3045,"t":"2026-10-16T17:00:00Z","v":26649,"vw":5.281435},{"c":5.275,"h":5.275,"l":5.255,"n":317,"o":5.265,"t":"2026-10-16T17:15:00Z","v":23755,"vw":5.265183},{"c":5.285,"h":5.29,"l":5.26,"n":351,"o":5.28,"t":"2026-10-16T17:30:00Z","v":33690,"vw":5.277152},{"c":5.255,"h":5.3,"l":5.25,"n":580,"o":5.29,"t":"2026-10-16T17:45:00Z","v":83305,"vw":5.28},{"c":5.235,"h":5.25,"l":5.22,"n":1100,"o":5.25,"t":"2026-10-16T18:00:00Z","v":145058,"vw":5.233546},{"c":5.245,"h":5.245,"l":5.23,"n":357,"o":5.235,"t":"2026-10-16T18:15:00Z","v":27920,"vw":5.239173},{"c":5.265,"h":5.265,"l":5.24,"n":336,"o":5.245,"t":"2026-10-16T18:30:00Z","v":32831,"vw":5.257076},{"c":5.255,"h":5.265,"l":5.23,"n":442,"o":5.265,"t":"2026-10-16T18:45:00Z","v":35905,"vw":5.247303},{"c":5.26,"h":5.26,"l":5.23,"n":896,"o":5.255,"t":"2026-10-16T19:00:00Z","v":106598,"vw":5.244591},{"c":5.265,"h":5.265,"l":5.2407,"n":625,"o":5.255,"t":"2026-10-16T19:15:00Z","v":80190,"vw":5.254383},{"c":5.235,"h":5.27,"l":5.23,"n":724,"o":5.27,"t":"2026-10-16T19:30:00Z","v":98155,"vw":5.246714},{"c":5.33,"h":5.33,"l":5.24,"n":3291,"o":5.24,"t":"2026-10-16T19:45:00Z","v":432357,"vw":5.300045},{"c":5.34,"h":5.34,"l":5.32,"n":49,"o":5.32,"t":"2026-10-16T20:00:00Z","v":556815,"vw":5.320027},{"c":5.39,"h":5.4,"l":5.39,"n":4,"o":5.4,"t":"2026-10-16T20:45:00Z","v":2255,"vw":5.391774},{"c":5.32,"h":5.45,"l":5.32,"n":2,"o":5.45,"t":"2026-10-19T11:30:00Z","v":200,"vw":5.385},{"c":5.37,"h":5.5,"l":5.35,"n":36,"o":5.35,"t":"2026-10-19T12:15:00Z","v":6084,"vw":5.430401},{"c":5.345,"h":5.39,"l":5.32,"n":679,"o":5.36,"t":"2026-10-19T13:30:00Z","v":76191,"vw":5.35242},{"c":5.33,"h":5.38,"l":5.33,"n":500,"o":5.345,"t":"2026-10-19T13:45:00Z","v":74300,"vw":5.360983},{"c":5.325,"h":5.3525,"l":5.31,"n":436,"o":5.33,"t":"2026-10-19T14:00:00Z","v":39469,"vw":5.328371},{"c":5.34,"h":5.37,"l":5.33,"n":880,"o":5.33,"t":"2026-10-19T14:15:00Z","v":77313,"vw":5.355347},{"c":5.31,"h":5.345,"l":5.3001,"n":537,"o":5.3399,"t":"2026-10-19T14:30:00Z","v":55311,"vw":5.329215},{"c":5.295,"h":5.33,"l":5.285,"n":530,"o":5.31,"t":"2026-10-19T14:45:00Z","v":49313,"vw":5.29933},{"c":5.285,"h":5.33,"l":5.285,"n":690,"o":5.3,"t":"2026-10-19T15:00:00Z","v":55406,"vw":5.302815},{"c":5.3,"h":5.31,"l":5.28,"n":510,"o":5.285,"t":"2026-10-19T15:15:00Z","v":43864,"vw":5.29721},{"c":5.295,"h":5.305,"l":5.275,"n":389,"o":5.3,"t":"2026-10-19T15:30:00Z","v":48027,"vw":5.287337},{"c":5.295,"h":5.3,"l":5.28,"n":320,"o":5.29,"t":"2026-10-19T15:45:00Z","v":18625,"vw":5.290073},{"c":5.235,"h":5.295,"l":5.235,"n":576,"o":5.295,"t":"2026-10-19T16:00:00Z","v":49125,"vw":5.262682},{"c":5.215,"h":5.24,"l":5.21,"n":398,"o":5.24,"t":"2026-10-19T16:15:00Z","v":23464,"vw":5.224033},{"c":5.245,"h":5.245,"l":5.215,"n":330,"o":5.215,"t":"2026-10-19T16:30:00Z","v":28629,"vw":5.226133},{"c":5.235,"h":5.255,"l":5.23,"n":422,"o":5.245,"t":"2026-10-19T16:45:00Z","v":38338,"vw":5.246386},{"c":5.225,"h":5.24,"l":5.2212,"n":514,"o":5.235,"t":"2026-10-19T17:00:00Z","v":47586,"vw":5.234258},{"c":5.22,"h":5.24,"l":5.22,"n":548,"o":5.23,"t":"2026-10-19T17:15:00Z","v":50162,"vw":5.231287},{"c":5.24,"h":5.24,"l":5.21,"n":553,"o":5.22,"t":"2026-10-19T17:30:00Z","v":41339,"vw":5.229488},{"c":5.245,"h":5.255,"l":5.23,"n":767,"o":5.235,"t":"2026-10-19T17:45:00Z","v":58538,"vw":5.243359},{"c":5.25,"h":5.25,"l":5.235,"n":423,"o":5.245,"t":"2026-10-19T18:00:00Z","v":39643,"vw":5.242974},{"c":5.23,"h":5.255,"l":5.23,"n":582,"o":5.25,"t":"2026-10-19T18:15:00Z","v":55203,"vw":5.246265},{"c":5.28,"h":5.285,"l":5.23,"n":475,"o":5.235,"t":"2026-10-19T18:30:00Z","v":38374,"vw":5.24447},{"c":5.275,"h":5.3,"l":5.27,"n":510,"o":5.275,"t":"2026-10-19T18:45:00Z","v":44671,"vw":5.284362},{"c":5.25,"h":5.275,"l":5.25,"n":499,"o":5.275,"t":"2026-10-19T19:00:00Z","v":35361,"vw":5.264965},{"c":5.275,"h":5.275,"l":5.25,"n":1017,"o":5.255,"t":"2026-10-19T19:15:00Z","v":90684,"vw":5.259714},{"c":5.29,"h":5.33,"l":5.27,"n":1498,"o":5.275,"t":"2026-10-19T19:30:00Z","v":153318,"vw":5.307098},{"c":5.245,"h":5.295,"l":5.225,"n":2400,"o":5.29,"t":"2026-10-19T19:45:00Z","v":301757,"vw":5.253642},{"c":5.31,"h":5.31,"l":5.24,"n":38,"o":5.24,"t":"2026-10-19T20:00:00Z","v":341571,"vw":5.240052},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-20T13:15:00Z","v":1883,"vw":5.21},{"c":5.2,"h":5.2799,"l":5.19,"n":123,"o":5.23,"t":"2026-10-20T13:30:00Z","v":29908,"vw":5.225054},{"c":5.27,"h":5.27,"l":5.18,"n":310,"o":5.19,"t":"2026-10-20T13:45:00Z","v":30571,"vw":5.208089},{"c":5.26,"h":5.29,"l":5.24,"n":947,"o":5.28,"t":"2026-10-20T14:00:00Z","v":116120,"vw":5.261954},{"c":5.275,"h":5.29,"l":5.24,"n":1287,"o":5.26,"t":"2026-10-20T14:15:00Z","v":165678,"vw":5.254522},{"c":5.265,"h":5.28,"l":5.24,"n":790,"o":5.275,"t":"2026-10-20T14:30:00Z","v":137011,"vw":5.256109},{"c":5.305,"h":5.305,"l":5.26,"n":1236,"o":5.265,"t":"2026-10-20T14:45:00Z","v":169651,"vw":5.288341},{"c":5.27,"h":5.3088,"l":5.265,"n":932,"o":5.305,"t":"2026-10-20T15:00:00Z","v":137027,"vw":5.287371},{"c":5.29,"h":5.29,"l":5.26,"n":512,"o":5.27,"t":"2026-10-20T15:15:00Z","v":72356,"vw":5.28291},{"c":5.265,"h":5.29,"l":5.26,"n":855,"o":5.285,"t":"2026-10-20T15:30:00Z","v":150264,"vw":5.272407},{"c":5.295,"h":5.3,"l":5.255,"n":916,"o":5.265,"t":"2026-10-20T15:45:00Z","v":109528,"vw":5.276316},{"c":5.285,"h":5.295,"l":5.285,"n":524,"o":5.29,"t":"2026-10-20T16:00:00Z","v":60366,"vw":5.287846},{"c":5.305,"h":5.305,"l":5.2812,"n":2277,"o":5.285,"t":"2026-10-20T16:15:00Z","v":344126,"vw":5.296567},{"c":5.295,"h":5.32,"l":5.29,"n":1226,"o":5.3,"t":"2026-10-20T16:30:00Z","v":246687,"vw":5.30231},{"c":5.295,"h":5.31,"l":5.29,"n":1255,"o":5.3,"t":"2026-10-20T16:45:00Z","v":246113,"vw":5.298241},{"c":5.31,"h":5.31,"l":5.285,"n":414,"o":5.295,"t":"2026-10-20T17:00:00Z","v":46771,"vw":5.292773},{"c":5.315,"h":5.335,"l":5.305,"n":750,"o":5.31,"t":"2026-10-20T17:15:00Z","v":99111,"vw":5.317985},{"c":5.3,"h":5.33,"l":5.3,"n":728,"o":5.31,"t":"2026-10-20T17:30:00Z","v":95739,"vw":5.313507},{"c":5.305,"h":5.305,"l":5.29,"n":430,"o":5.3,"t":"2026-10-20T17:45:00Z","v":74357,"vw":5.295419},{"c":5.315,"h":5.325,"l":5.305,"n":438,"o":5.31,"t":"2026-10-20T18:00:00Z","v":55769,"vw":5.314093},{"c":5.375,"h":5.415,"l":5.3,"n":1159,"o":5.315,"t":"2026-10-20T18:15:00Z","v":2065585,"vw":5.305371},{"c":5.345,"h":5.376,"l":5.345,"n":451,"o":5.375,"t":"2026-10-20T18:30:00Z","v":40101,"vw":5.362857},{"c":5.35,"h":5.355,"l":5.34,"n":467,"o":5.34,"t":"2026-10-20T18:45:00Z","v":41429,"vw":5.349535},{"c":5.345,"h":5.36,"l":5.34,"n":728,"o":5.345,"t":"2026-10-20T19:00:00Z","v":86791,"vw":5.351152},{"c":5.335,"h":5.345,"l":5.321,"n":514,"o":5.34,"t":"2026-10-20T19:15:00Z","v":47697,"vw":5.334667},{"c":5.335,"h":5.345,"l":5.3101,"n":885,"o":5.335,"t":"2026-10-20T19:30:00Z","v":80053,"vw":5.329272},{"c":5.36,"h":5.37,"l":5.335,"n":2812,"o":5.335,"t":"2026-10-20T19:45:00Z","v":478680,"vw":5.353752},{"c":5.36,"h":5.36,"l":5.36,"n":20,"o":5.36,"t":"2026-10-20T20:00:00Z","v":452888,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T12:15:00Z","v":1000,"vw":5.36},{"c":5.4,"h":5.5,"l":5.39,"n":97,"o":5.39,"t":"2026-10-21T13:00:00Z","v":11907,"vw":5.451136},{"c":5.45,"h":5.45,"l":5.45,"n":11,"o":5.45,"t":"2026-10-21T13:15:00Z","v":658,"vw":5.45},{"c":5.425,"h":5.53,"l":5.4,"n":455,"o":5.44,"t":"2026-10-21T13:30:00Z","v":65648,"vw":5.469198},{"c":5.475,"h":5.475,"l":5.415,"n":287,"o":5.42,"t":"2026-10-21T13:45:00Z","v":46357,"vw":5.441781},{"c":5.485,"h":5.495,"l":5.465,"n":936,"o":5.465,"t":"2026-10-21T14:00:00Z","v":87723,"vw":5.479004},{"c":5.465,"h":5.485,"l":5.465,"n":365,"o":5.48,"t":"2026-10-21T14:15:00Z","v":48225,"vw":5.477692},{"c":5.415,"h":5.485,"l":5.405,"n":859,"o":5.465,"t":"2026-10-21T14:30:00Z","v":59086,"vw":5.445088},{"c":5.395,"h":5.43,"l":5.39,"n":591,"o":5.415,"t":"2026-10-21T14:45:00Z","v":56235,"vw":5.416066},{"c":5.365,"h":5.39,"l":5.355,"n":362,"o":5.39,"t":"2026-10-21T15:00:00Z","v":29749,"vw":5.366624},{"c":5.345,"h":5.37,"l":5.33,"n":597,"o":5.365,"t":"2026-10-21T15:15:00Z","v":53212,"vw":5.351762},{"c":5.375,"h":5.385,"l":5.336,"n":582,"o":5.34,"t":"2026-10-21T15:30:00Z","v":46417,"vw":5.358275},{"c":5.375,"h":5.39,"l":5.3712,"n":368,"o":5.375,"t":"2026-10-21T15:45:00Z","v":29818,"vw":5.3826},{"c":5.365,"h":5.375,"l":5.355,"n":381,"o":5.375,"t":"2026-10-21T16:00:00Z","v":32099,"vw":5.364542},{"c":5.345,"h":5.365,"l":5.33,"n":461,"o":5.365,"t":"2026-10-21T16:15:00Z","v":41099,"vw":5.343758},{"c":5.335,"h":5.3598,"l":5.325,"n":616,"o":5.345,"t":"2026-10-21T16:30:00Z","v":58055,"vw":5.343143},{"c":5.325,"h":5.345,"l":5.32,"n":486,"o":5.335,"t":"2026-10-21T16:45:00Z","v":58451,"vw":5.330132},{"c":5.34,"h":5.34,"l":5.32,"n":444,"o":5.325,"t":"2026-10-21T17:00:00Z","v":28850,"vw":5.329702},{"c":5.345,"h":5.355,"l":5.335,"n":465,"o":5.335,"t":"2026-10-21T17:15:00Z","v":25334,"vw":5.34672},{"c":5.365,"h":5.37,"l":5.34,"n":451,"o":5.34,"t":"2026-10-21T17:30:00Z","v":49129,"vw":5.354845},{"c":5.365,"h":5.375,"l":5.35,"n":584,"o":5.365,"t":"2026-10-21T17:45:00Z","v":52691,"vw":5.363203},{"c":5.375,"h":5.38,"l":5.36,"n":566,"o":5.365,"t":"2026-10-21T18:00:00Z","v":52451,"vw":5.368747},{"c":5.355,"h":5.375,"l":5.35,"n":611,"o":5.375,"t":"2026-10-21T18:15:00Z","v":39564,"vw":5.359952},{"c":5.355,"h":5.365,"l":5.35,"n":604,"o":5.355,"t":"2026-10-21T18:30:00Z","v":43156,"vw":5.357422},{"c":5.3412,"h":5.365,"l":5.33,"n":783,"o":5.355,"t":"2026-10-21T18:45:00Z","v":71273,"vw":5.344747},{"c":5.35,"h":5.37,"l":5.33,"n":627,"o":5.34,"t":"2026-10-21T19:00:00Z","v":78508,"vw":5.347654},{"c":5.345,"h":5.37,"l":5.345,"n":956,"o":5.35,"t":"2026-10-21T19:15:00Z","v":114014,"vw":5.355957},{"c":5.345,"h":5.36,"l":5.33,"n":1003,"o":5.345,"t":"2026-10-21T19:30:00Z","v":122585,"vw":5.344475},{"c":5.355,"h":5.36,"l":5.32,"n":2597,"o":5.345,"t":"2026-10-21T19:45:00Z","v":346843,"vw":5.337418},{"c":5.35,"h":5.35,"l":5.35,"n":19,"o":5.35,"t":"2026-10-21T20:00:00Z","v":304870,"vw":5.35},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T08:30:00Z","v":200,"vw":5.45},{"c":5.18,"h":5.29,"l":5.15,"n":427,"o":5.26,"t":"2026-10-22T13:30:00Z","v":70025,"vw":5.210268},{"c":5.21,"h":5.21,"l":5.16,"n":444,"o":5.17,"t":"2026-10-22T13:45:00Z","v":50365,"vw":5.182793},{"c":5.18,"h":5.22,"l":5.15,"n":726,"o":5.22,"t":"2026-10-22T14:00:00Z","v":112029,"vw":5.174579},{"c":5.015,"h":5.18,"l":5.015,"n":799,"o":5.175,"t":"2026-10-22T14:15:00Z","v":104654,"vw":5.104208},{"c":4.99,"h":5.01,"l":4.97,"n":1055,"o":5.01,"t":"2026-10-22T14:30:00Z","v":141238,"vw":4.988784},{"c":4.935,"h":4.985,"l":4.92,"n":1122,"o":4.98,"t":"2026-10-22T14:45:00Z","v":143974,"vw":4.943995},{"c":4.87,"h":4.955,"l":4.87,"n":486,"o":4.935,"t":"2026-10-22T15:00:00Z","v":72953,"vw":4.914341},{"c":4.94,"h":4.945,"l":4.8703,"n":554,"o":4.875,"t":"2026-10-22T15:15:00Z","v":77510,"vw":4.921662},{"c":4.955,"h":4.98,"l":4.934,"n":599,"o":4.935,"t":"2026-10-22T15:30:00Z","v":58662,"vw":4.956876},{"c":5.015,"h":5.02,"l":4.95,"n":902,"o":4.96,"t":"2026-10-22T15:45:00Z","v":104575,"vw":4.979365},{"c":5.025,"h":5.0356,"l":5.01,"n":547,"o":5.015,"t":"2026-10-22T16:00:00Z","v":71523,"vw":5.023405},{"c":5.015,"h":5.025,"l":5,"n":562,"o":5.025,"t":"2026-10-22T16:15:00Z","v":93625,"vw":5.014952},{"c":5.005,"h":5.025,"l":5.0001,"n":366,"o":5.015,"t":"2026-10-22T16:30:00Z","v":32403,"vw":5.015819},{"c":5.02,"h":5.025,"l":4.995,"n":576,"o":5.005,"t":"2026-10-22T16:45:00Z","v":82260,"vw":5.008554},{"c":5.04,"h":5.05,"l":5.025,"n":429,"o":5.025,"t":"2026-10-22T17:00:00Z","v":53660,"vw":5.033711},{"c":5.025,"h":5.04,"l":5,"n":600,"o":5.04,"t":"2026-10-22T17:15:00Z","v":58462,"vw":5.018135},{"c":5.01,"h":5.03,"l":5,"n":436,"o":5.02,"t":"2026-10-22T17:30:00Z","v":64055,"vw":5.017067},{"c":5.02,"h":5.025,"l":5,"n":441,"o":5.0111,"t":"2026-10-22T17:45:00Z","v":81940,"vw":5.009698},{"c":5.05,"h":5.055,"l":4.995,"n":577,"o":5.015,"t":"2026-10-22T18:00:00Z","v":83560,"vw":5.015269},{"c":5.1,"h":5.105,"l":5.055,"n":591,"o":5.055,"t":"2026-10-22T18:15:00Z","v":86510,"vw":5.074207},{"c":5.135,"h":5.135,"l":5.095,"n":561,"o":5.095,"t":"2026-10-22T18:30:00Z","v":46417,"vw":5.11535},{"c":5.155,"h":5.185,"l":5.135,"n":644,"o":5.14,"t":"2026-10-22T18:45:00Z","v":50905,"vw":5.157807},{"c":5.1789,"h":5.19,"l":5.155,"n":771,"o":5.16,"t":"2026-10-22T19:00:00Z","v":85042,"vw":5.16867},{"c":5.2,"h":5.205,"l":5.17,"n":643,"o":5.175,"t":"2026-10-22T19:15:00Z","v":69559,"vw":5.188236},{"c":5.17,"h":5.21,"l":5.17,"n":915,"o":5.195,"t":"2026-10-22T19:30:00Z","v":86250,"vw":5.190152},{"c":5.155,"h":5.2,"l":5.15,"n":2568,"o":5.16,"t":"2026-10-22T19:45:00Z","v":355962,"vw":5.176806},{"c":5.15,"h":5.15,"l":5.15,"n":20,"o":5.15,"t":"2026-10-22T20:00:00Z","v":344265,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-22T20:45:00Z","v":194,"vw":5.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15,"strike":9.169848091920327,"iv":1.6089351437494699,"gamma":0.1002209458352793,"theta":-0.009469734752836807,"vega":0.0033791446403060297,"rho":0.0004867560686844548,"breakevenPct":80.96792411495781},{"delta":0.2,"premium":0.13913538777640636,"strike":7.130831022112508,"iv":1.0530436521318336,"gamma":0.21290143011548582,"theta":-0.0071808957911649015,"vega":0.004021388953071839,"rho":0.0006922299822669214,"breakevenPct":41.16439630852261},{"delta":0.25,"premium":0.13421557871640152,"strike":5.9736697750959955,"iv":0.6651896873285792,"gamma":0.3242851892484915,"theta":-0.0053394953373560065,"vega":0.004528963247394405,"rho":0.0008933313050458992,"breakevenPct":18.599715608007703},{"delta":0.3,"premium":0.18221338453099287,"strike":5.8365331870543065,"iv":0.6672193088315962,"gamma":0.33358304991771803,"theta":-0.005545200219418541,"vega":0.004679813494240263,"rho":0.0010593778547935658,"breakevenPct":16.8688654676757},{"delta":0.35,"premium":0.23021119034558418,"strike":5.6993965990126165,"iv":0.6692489303346132,"gamma":0.3428809105869446,"theta":-0.005750905101481075,"vega":0.004830663741086121,"rho":0.0012254244045412322,"breakevenPct":15.138015327343695},{"delta":0.4,"premium":0.2782089961601756,"strike":5.562260010970927,"iv":0.6712785518376302,"gamma":0.35217877125617114,"theta":-0.005956609983543609,"vega":0.00498151398793198,"rho":0.001391470954288899,"breakevenPct":13.407165187011689},{"delta":0.45,"premium":0.3262068019747669,"strike":5.4251234229292375,"iv":0.6733081733406473,"gamma":0.3614766319253977,"theta":-0.0061623148656061435,"vega":0.005132364234777838,"rho":0.0015575175040365658,"breakevenPct":11.676315046679685},{"delta":0.5,"premium":0.37420460778935827,"strike":5.287986834887548,"iv":0.6753377948436643,"gamma":0.37077449259462425,"theta":-0.006368019747668678,"vega":0.005283214481623697,"rho":0.0017235640537842322,"breakevenPct":9.94546490634768},{"delta":0.55,"premium":0.4222024136039496,"strike":5.150850246845859,"iv":0.6773674163466813,"gamma":0.3800723532638508,"theta":-0.006573724629731212,"vega":0.005434064728469556,"rho":0.001889610603531899,"breakevenPct":8.214614766015675},{"delta":0.6,"premium":0.4702002194185409,"strike":5.013713658804169,"iv":0.6793970378496983,"gamma":0.38937021393307736,"theta":-0.006779429511793746,"vega":0.005584914975315414,"rho":0.0020556571532795655,"breakevenPct":6.483764625683671},{"delta":0.65,"premium":0.603595132743363,"strike":4.834070796460177,"iv":0.7127360619469026,"gamma":0.3521196902654867,"theta":-0.006484734513274336,"vega":0.005168584070796459,"rho":0.002156825435772175,"breakevenPct":5.585746198126973},{"delta":0.7,"premium":0.7464786135693215,"strike":4.649705014749262,"iv":0.7495539085545723,"gamma":0.3096971238938053,"theta":-0.006134439528023599,"vega":0.004689233038348083,"rho":0.0022507850219031116,"breakevenPct":4.780264627545311},{"delta":0.75,"premium":0.8893620943952802,"strike":4.465339233038348,"iv":0.7863717551622419,"gamma":0.26727455752212387,"theta":-0.005784144542772861,"vega":0.004209882005899705,"rho":0.002344744608034048,"breakevenPct":3.9747830569636458},{"delta":0.8,"premium":1.0322455752212392,"strike":4.280973451327434,"iv":0.8231896017699115,"gamma":0.2248519911504424,"theta":-0.005433849557522123,"vega":0.0037305309734513266,"rho":0.0024387041941649847,"breakevenPct":3.1693014863819813},{"delta":0.85,"premium":1.1751290560471976,"strike":4.096607669616519,"iv":0.860007448377581,"gamma":0.1824294247787611,"theta":-0.005083554572271386,"vega":0.00325117994100295,"rho":0.0025326637802959213,"breakevenPct":2.363819915800319}],"put":[{"delta":0.1,"premium":0.1540316205609613,"strike":3.0322529644876903,"iv":1.8222630457663038,"gamma":0.06755192944096111,"theta":-0.00771823084691015,"vega":0.0025026970434743083,"rho":-0.0005362576379362401,"breakevenPct":44.1122069140441},{"delta":0.15,"premium":0.1951909879369718,"strike":3.3615279034957743,"iv":1.6581126030343254,"gamma":0.10914297203785517,"theta":-0.007748647371858251,"vega":0.003020987364178072,"rho":-0.0007759901511049975,"breakevenPct":38.51772979497471},{"delta":0.2,"premium":0.2363503553129823,"strike":3.6908028425038584,"iv":1.4939621603023467,"gamma":0.15073401463474922,"theta":-0.0077790638968063515,"vega":0.0035392776848818357,"rho":-0.001015722664273755,"breakevenPct":32.923252675905324},{"delta":0.25,"premium":0.27750972268899277,"strike":4.020077781511942,"iv":1.3298117175703683,"gamma":0.19232505723164328,"theta":-0.007809480421754452,"vega":0.004057568005585599,"rho":-0.0012554551774425124,"breakevenPct":27.328775556835943},{"delta":0.3,"premium":0.31866909006500327,"strike":4.349352720520026,"iv":1.1656612748383897,"gamma":0.23391609982853734,"theta":-0.007839896946702554,"vega":0.004575858326289363,"rho":-0.0014951876906112702,"breakevenPct":21.734298437766554},{"delta":0.35,"premium":0.35982845744101377,"strike":4.67862765952811,"iv":1.001510832106411,"gamma":0.2755071424254314,"theta":-0.007870313471650655,"vega":0.005094148646993126,"rho":-0.0017349202037800276,"breakevenPct":16.13982131869717},{"delta":0.4,"premium":0.40267214799588913,"strike":5.0041109969167525,"iv":0.8413682425488181,"gamma":0.3159639260020555,"theta":-0.007896711202466598,"vega":0.005597944501541624,"rho":-0.001975927838762359,"breakevenPct":10.651672836488103},{"delta":0.45,"premium":0.5140116478245975,"strike":5.175402535114765,"iv":0.8442116820829051,"gamma":0.31029417608770127,"theta":-0.007759677971908188,"vega":0.0055122987324426175,"rho":-0.002268790427496701,"breakevenPct":9.487555586598694},{"delta":0.5,"premium":0.625351147653306,"strike":5.346694073312778,"iv":0.8470551216169921,"gamma":0.304624426173347,"theta":-0.007622644741349778,"vega":0.005426652963343611,"rho":-0.0025616530162310422,"breakevenPct":8.323438336709282},{"delta":0.55,"premium":0.7366906474820145,"strike":5.517985611510792,"iv":0.8498985611510792,"gamma":0.2989546762589928,"theta":-0.007485611510791367,"vega":0.005341007194244605,"rho":-0.0028545156049653844,"breakevenPct":7.159321086819871},{"delta":0.6,"premium":0.8480301473107229,"strike":5.689277149708804,"iv":0.8527420006851661,"gamma":0.29328492634463854,"theta":-0.007348578280232957,"vega":0.005255361425145598,"rho":-0.0031473781936997257,"breakevenPct":5.995203836930462},{"delta":0.65,"premium":0.9593696471394314,"strike":5.8605686879068175,"iv":0.8555854402192532,"gamma":0.28761517643028434,"theta":-0.007211545049674546,"vega":0.005169715656046591,"rho":-0.003440240782434068,"breakevenPct":4.831086587041051},{"delta":0.7,"premium":1.1254605263157893,"strike":6.0815789473684205,"iv":0.8750560526315789,"gamma":0.2744342105263158,"theta":-0.007067368421052632,"vega":0.005010263157894737,"rho":-0.0037760469133676527,"breakevenPct":3.7646908533469627},{"delta":0.75,"premium":1.5311622807017546,"strike":6.520175438596492,"iv":0.9672928947368422,"gamma":0.22838157894736838,"theta":-0.006891929824561404,"vega":0.00452780701754386,"rho":-0.004299788761237713,"breakevenPct":3.1259580991313247},{"delta":0.8,"premium":1.93686403508772,"strike":6.958771929824562,"iv":1.0595297368421055,"gamma":0.18232894736842098,"theta":-0.006716491228070175,"vega":0.004045350877192982,"rho":-0.004823530609107774,"breakevenPct":2.4872253449156863},{"delta":0.85,"premium":3.6388669647686305,"strike":8.680889194634492,"iv":1.4708160065957232,"gamma":0.10981928897281797,"theta":-0.007562777828444662,"vega":0.0033732099917348855,"rho":-0.006377551771231763,"breakevenPct":2.096655730759962}]},"raw":{"call":[{"delta":0.15,"premium":0.15,"strike":9.169848091920327,"iv":1.6089351437494699,"gamma":0.1002209458352793,"theta":-0.009469734752836807,"vega":0.0033791446403060297,"rho":0.0004867560686844548,"breakevenPct":80.96792411495781},{"delta":0.2,"premium":0.13913538777640636,"strike":7.130831022112508,"iv":1.0530436521318336,"gamma":0.21290143011548582,"theta":-0.0071808957911649015,"vega":0.004021388953071839,"rho":0.0006922299822669214,"breakevenPct":41.16439630852261},{"delta":0.25,"premium":0.13421557871640152,"strike":5.9736697750959955,"iv":0.6651896873285792,"gamma":0.3242851892484915,"theta":-0.0053394953373560065,"vega":0.004528963247394405,"rho":0.0008933313050458992,"breakevenPct":18.599715608007703},{"delta":0.3,"premium":0.18221338453099287,"strike":5.8365331870543065,"iv":0.6672193088315962,"gamma":0.33358304991771803,"theta":-0.005545200219418541,"vega":0.004679813494240263,"rho":0.0010593778547935658,"breakevenPct":16.8688654676757},{"delta":0.35,"premium":0.23021119034558418,"strike":5.6993965990126165,"iv":0.6692489303346132,"gamma":0.3428809105869446,"theta":-0.005750905101481075,"vega":0.004830663741086121,"rho":0.0012254244045412322,"breakevenPct":15.138015327343695},{"delta":0.4,"premium":0.2782089961601756,"strike":5.562260010970927,"iv":0.6712785518376302,"gamma":0.35217877125617114,"theta":-0.005956609983543609,"vega":0.00498151398793198,"rho":0.001391470954288899,"breakevenPct":13.407165187011689},{"delta":0.45,"premium":0.3262068019747669,"strike":5.4251234229292375,"iv":0.6733081733406473,"gamma":0.3614766319253977,"theta":-0.0061623148656061435,"vega":0.005132364234777838,"rho":0.0015575175040365658,"breakevenPct":11.676315046679685},{"delta":0.5,"premium":0.37420460778935827,"strike":5.287986834887548,"iv":0.6753377948436643,"gamma":0.37077449259462425,"theta":-0.006368019747668678,"vega":0.005283214481623697,"rho":0.0017235640537842322,"breakevenPct":9.94546490634768},{"delta":0.55,"premium":0.4222024136039496,"strike":5.150850246845859,"iv":0.6773674163466813,"gamma":0.3800723532638508,"theta":-0.006573724629731212,"vega":0.005434064728469556,"rho":0.001889610603531899,"breakevenPct":8.214614766015675},{"delta":0.6,"premium":0.4702002194185409,"strike":5.013713658804169,"iv":0.6793970378496983,"gamma":0.38937021393307736,"theta":-0.006779429511793746,"vega":0.005584914975315414,"rho":0.0020556571532795655,"breakevenPct":6.483764625683671},{"delta":0.65,"premium":0.603595132743363,"strike":4.834070796460177,"iv":0.7127360619469026,"gamma":0.3521196902654867,"theta":-0.006484734513274336,"vega":0.005168584070796459,"rho":0.002156825435772175,"breakevenPct":5.585746198126973},{"delta":0.7,"premium":0.7464786135693215,"strike":4.649705014749262,"iv":0.7495539085545723,"gamma":0.3096971238938053,"theta":-0.006134439528023599,"vega":0.004689233038348083,"rho":0.0022507850219031116,"breakevenPct":4.780264627545311},{"delta":0.75,"premium":0.8893620943952802,"strike":4.465339233038348,"iv":0.7863717551622419,"gamma":0.26727455752212387,"theta":-0.005784144542772861,"vega":0.004209882005899705,"rho":0.002344744608034048,"breakevenPct":3.9747830569636458},{"delta":0.8,"premium":1.0322455752212392,"strike":4.280973451327434,"iv":0.8231896017699115,"gamma":0.2248519911504424,"theta":-0.005433849557522123,"vega":0.0037305309734513266,"rho":0.0024387041941649847,"breakevenPct":3.1693014863819813},{"delta":0.85,"premium":1.1751290560471976,"strike":4.096607669616519,"iv":0.860007448377581,"gamma":0.1824294247787611,"theta":-0.005083554572271386,"vega":0.00325117994100295,"rho":0.0025326637802959213,"breakevenPct":2.363819915800319}],"put":[{"delta":0.1,"premium":0.1540316205609613,"strike":3.0322529644876903,"iv":1.8222630457663038,"gamma":0.06755192944096111,"theta":-0.00771823084691015,"vega":0.0025026970434743083,"rho":-0.0005362576379362401,"breakevenPct":44.1122069140441},{"delta":0.15,"premium":0.1951909879369718,"strike":3.3615279034957743,"iv":1.6581126030343254,"gamma":0.10914297203785517,"theta":-0.007748647371858251,"vega":0.003020987364178072,"rho":-0.0007759901511049975,"breakevenPct":38.51772979497471},{"delta":0.2,"premium":0.2363503553129823,"strike":3.6908028425038584,"iv":1.4939621603023467,"gamma":0.15073401463474922,"theta":-0.0077790638968063515,"vega":0.0035392776848818357,"rho":-0.001015722664273755,"breakevenPct":32.923252675905324},{"delta":0.25,"premium":0.27750972268899277,"strike":4.020077781511942,"iv":1.3298117175703683,"gamma":0.19232505723164328,"theta":-0.007809480421754452,"vega":0.004057568005585599,"rho":-0.0012554551774425124,"breakevenPct":27.328775556835943},{"delta":0.3,"premium":0.31866909006500327,"strike":4.349352720520026,"iv":1.1656612748383897,"gamma":0.23391609982853734,"theta":-0.007839896946702554,"vega":0.004575858326289363,"rho":-0.0014951876906112702,"breakevenPct":21.734298437766554},{"delta":0.35,"premium":0.35982845744101377,"strike":4.67862765952811,"iv":1.001510832106411,"gamma":0.2755071424254314,"theta":-0.007870313471650655,"vega":0.005094148646993126,"rho":-0.0017349202037800276,"breakevenPct":16.13982131869717},{"delta":0.4,"premium":0.40267214799588913,"strike":5.0041109969167525,"iv":0.8413682425488181,"gamma":0.3159639260020555,"theta":-0.007896711202466598,"vega":0.005597944501541624,"rho":-0.001975927838762359,"breakevenPct":10.651672836488103},{"delta":0.45,"premium":0.5140116478245975,"strike":5.175402535114765,"iv":0.8442116820829051,"gamma":0.31029417608770127,"theta":-0.007759677971908188,"vega":0.0055122987324426175,"rho":-0.002268790427496701,"breakevenPct":9.487555586598694},{"delta":0.5,"premium":0.625351147653306,"strike":5.346694073312778,"iv":0.8470551216169921,"gamma":0.304624426173347,"theta":-0.007622644741349778,"vega":0.005426652963343611,"rho":-0.0025616530162310422,"breakevenPct":8.323438336709282},{"delta":0.55,"premium":0.7366906474820145,"strike":5.517985611510792,"iv":0.8498985611510792,"gamma":0.2989546762589928,"theta":-0.007485611510791367,"vega":0.005341007194244605,"rho":-0.0028545156049653844,"breakevenPct":7.159321086819871},{"delta":0.6,"premium":0.8480301473107229,"strike":5.689277149708804,"iv":0.8527420006851661,"gamma":0.29328492634463854,"theta":-0.007348578280232957,"vega":0.005255361425145598,"rho":-0.0031473781936997257,"breakevenPct":5.995203836930462},{"delta":0.65,"premium":0.9593696471394314,"strike":5.8605686879068175,"iv":0.8555854402192532,"gamma":0.28761517643028434,"theta":-0.007211545049674546,"vega":0.005169715656046591,"rho":-0.003440240782434068,"breakevenPct":4.831086587041051},{"delta":0.7,"premium":1.1254605263157893,"strike":6.0815789473684205,"iv":0.8750560526315789,"gamma":0.2744342105263158,"theta":-0.007067368421052632,"vega":0.005010263157894737,"rho":-0.0037760469133676527,"breakevenPct":3.7646908533469627},{"delta":0.75,"premium":1.5311622807017546,"strike":6.520175438596492,"iv":0.9672928947368422,"gamma":0.22838157894736838,"theta":-0.006891929824561404,"vega":0.00452780701754386,"rho":-0.004299788761237713,"breakevenPct":3.1259580991313247},{"delta":0.8,"premium":1.93686403508772,"strike":6.958771929824562,"iv":1.0595297368421055,"gamma":0.18232894736842098,"theta":-0.006716491228070175,"vega":0.004045350877192982,"rho":-0.004823530609107774,"breakevenPct":2.4872253449156863},{"delta":0.85,"premium":3.6388669647686305,"strike":8.680889194634492,"iv":1.4708160065957232,"gamma":0.10981928897281797,"theta":-0.007562777828444662,"vega":0.0033732099917348855,"rho":-0.006377551771231763,"breakevenPct":2.096655730759962}]}},"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"}}