{"symbol":"UNIT","url":"https://intraalpha.com/companies/UNIT","capturedAt":"2026-10-22T23:00:57.946Z","state":"partial","quote":{"symbol":"UNIT","last_price":5.19,"prev_close":5.35,"regular_close":5.19,"change":-0.16,"change_pct":-2.9907,"regular_change":-0.16,"regular_change_pct":-2.9907,"extended_change":0,"extended_change_pct":0,"bid":5.1,"ask":5.31,"bid_size":100,"ask_size":600,"volume":2891963,"vwap":5.220387,"open":5.28,"high":5.315,"low":5.17,"close":5.19,"trade_count":19522,"last_trade_at":"2026-10-22T20:00:02.539646795Z","last_quote_at":"2026-10-22T20:56:05.231242274Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.524Z","bars":[{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-15T12:35:00Z","v":100,"vw":5.7},{"c":5.6155,"h":5.6155,"l":5.6155,"n":1,"o":5.6155,"t":"2026-10-15T13:00:00Z","v":400,"vw":5.6155},{"c":5.6155,"h":5.6155,"l":5.6155,"n":1,"o":5.6155,"t":"2026-10-15T13:05:00Z","v":1000,"vw":5.6155},{"c":5.55,"h":5.68,"l":5.55,"n":11,"o":5.62,"t":"2026-10-15T13:25:00Z","v":2911,"vw":5.60582},{"c":5.58,"h":5.67,"l":5.53,"n":688,"o":5.6,"t":"2026-10-15T13:30:00Z","v":116242,"vw":5.60579},{"c":5.86,"h":5.9,"l":5.555,"n":1650,"o":5.58,"t":"2026-10-15T13:35:00Z","v":270147,"vw":5.773402},{"c":5.82,"h":5.86,"l":5.82,"n":186,"o":5.845,"t":"2026-10-15T13:40:00Z","v":19582,"vw":5.842272},{"c":5.82,"h":5.86,"l":5.81,"n":476,"o":5.825,"t":"2026-10-15T13:45:00Z","v":55178,"vw":5.830946},{"c":5.775,"h":5.84,"l":5.775,"n":225,"o":5.82,"t":"2026-10-15T13:50:00Z","v":20874,"vw":5.810512},{"c":5.72,"h":5.775,"l":5.695,"n":494,"o":5.775,"t":"2026-10-15T13:55:00Z","v":62640,"vw":5.74199},{"c":5.685,"h":5.725,"l":5.67,"n":550,"o":5.715,"t":"2026-10-15T14:00:00Z","v":70923,"vw":5.698646},{"c":5.6301,"h":5.685,"l":5.615,"n":689,"o":5.68,"t":"2026-10-15T14:05:00Z","v":103871,"vw":5.636705},{"c":5.55,"h":5.655,"l":5.525,"n":858,"o":5.635,"t":"2026-10-15T14:10:00Z","v":136132,"vw":5.594186},{"c":5.565,"h":5.57,"l":5.535,"n":451,"o":5.555,"t":"2026-10-15T14:15:00Z","v":49129,"vw":5.556451},{"c":5.7,"h":5.7,"l":5.55,"n":881,"o":5.565,"t":"2026-10-15T14:20:00Z","v":104620,"vw":5.61308},{"c":5.76,"h":5.79,"l":5.705,"n":690,"o":5.705,"t":"2026-10-15T14:25:00Z","v":78331,"vw":5.757346},{"c":5.73,"h":5.755,"l":5.725,"n":333,"o":5.755,"t":"2026-10-15T14:30:00Z","v":34744,"vw":5.738082},{"c":5.725,"h":5.74,"l":5.71,"n":316,"o":5.735,"t":"2026-10-15T14:35:00Z","v":42616,"vw":5.726779},{"c":5.705,"h":5.73,"l":5.7,"n":350,"o":5.725,"t":"2026-10-15T14:40:00Z","v":42420,"vw":5.717434},{"c":5.705,"h":5.75,"l":5.695,"n":577,"o":5.705,"t":"2026-10-15T14:45:00Z","v":73626,"vw":5.718181},{"c":5.71,"h":5.71,"l":5.64,"n":884,"o":5.7,"t":"2026-10-15T14:50:00Z","v":127177,"vw":5.67744},{"c":5.765,"h":5.81,"l":5.705,"n":581,"o":5.705,"t":"2026-10-15T14:55:00Z","v":96698,"vw":5.758336},{"c":5.745,"h":5.77,"l":5.74,"n":269,"o":5.765,"t":"2026-10-15T15:00:00Z","v":28213,"vw":5.749491},{"c":5.68,"h":5.75,"l":5.67,"n":523,"o":5.745,"t":"2026-10-15T15:05:00Z","v":62026,"vw":5.705435},{"c":5.715,"h":5.715,"l":5.68,"n":387,"o":5.685,"t":"2026-10-15T15:10:00Z","v":33079,"vw":5.69745},{"c":5.745,"h":5.76,"l":5.71,"n":459,"o":5.715,"t":"2026-10-15T15:15:00Z","v":83696,"vw":5.744741},{"c":5.725,"h":5.75,"l":5.72,"n":295,"o":5.745,"t":"2026-10-15T15:20:00Z","v":25092,"vw":5.738529},{"c":5.725,"h":5.76,"l":5.72,"n":491,"o":5.725,"t":"2026-10-15T15:25:00Z","v":56544,"vw":5.730505},{"c":5.725,"h":5.725,"l":5.72,"n":104,"o":5.72,"t":"2026-10-15T15:30:00Z","v":9846,"vw":5.720777},{"c":5.72,"h":5.725,"l":5.72,"n":119,"o":5.725,"t":"2026-10-15T15:35:00Z","v":21241,"vw":5.722031},{"c":5.72,"h":5.725,"l":5.72,"n":327,"o":5.725,"t":"2026-10-15T15:40:00Z","v":92710,"vw":5.720532},{"c":5.7,"h":5.7299,"l":5.7,"n":612,"o":5.72,"t":"2026-10-15T15:45:00Z","v":532515,"vw":5.720779},{"c":5.755,"h":5.76,"l":5.7,"n":1276,"o":5.7,"t":"2026-10-15T15:50:00Z","v":748630,"vw":5.731473},{"c":5.775,"h":5.785,"l":5.745,"n":485,"o":5.75,"t":"2026-10-15T15:55:00Z","v":115114,"vw":5.761374},{"c":5.795,"h":5.81,"l":5.765,"n":375,"o":5.775,"t":"2026-10-15T16:00:00Z","v":70530,"vw":5.784596},{"c":5.775,"h":5.81,"l":5.775,"n":380,"o":5.795,"t":"2026-10-15T16:05:00Z","v":64702,"vw":5.794845},{"c":5.765,"h":5.785,"l":5.755,"n":368,"o":5.78,"t":"2026-10-15T16:10:00Z","v":167324,"vw":5.778323},{"c":5.765,"h":5.775,"l":5.76,"n":221,"o":5.765,"t":"2026-10-15T16:15:00Z","v":28688,"vw":5.768818},{"c":5.755,"h":5.76,"l":5.755,"n":200,"o":5.76,"t":"2026-10-15T16:20:00Z","v":22037,"vw":5.757227},{"c":5.7,"h":5.755,"l":5.7,"n":354,"o":5.755,"t":"2026-10-15T16:25:00Z","v":62415,"vw":5.728377},{"c":5.71,"h":5.7192,"l":5.695,"n":371,"o":5.7,"t":"2026-10-15T16:30:00Z","v":64600,"vw":5.704241},{"c":5.725,"h":5.73,"l":5.71,"n":251,"o":5.71,"t":"2026-10-15T16:35:00Z","v":28052,"vw":5.718439},{"c":5.725,"h":5.7251,"l":5.71,"n":272,"o":5.72,"t":"2026-10-15T16:40:00Z","v":44375,"vw":5.717978},{"c":5.725,"h":5.73,"l":5.715,"n":229,"o":5.725,"t":"2026-10-15T16:45:00Z","v":26803,"vw":5.721157},{"c":5.725,"h":5.73,"l":5.715,"n":243,"o":5.725,"t":"2026-10-15T16:50:00Z","v":27895,"vw":5.720282},{"c":5.785,"h":5.82,"l":5.725,"n":902,"o":5.73,"t":"2026-10-15T16:55:00Z","v":155324,"vw":5.78624},{"c":5.775,"h":5.785,"l":5.775,"n":110,"o":5.785,"t":"2026-10-15T17:00:00Z","v":7903,"vw":5.777749},{"c":5.815,"h":5.82,"l":5.775,"n":340,"o":5.775,"t":"2026-10-15T17:05:00Z","v":41071,"vw":5.78951},{"c":5.825,"h":5.825,"l":5.815,"n":282,"o":5.815,"t":"2026-10-15T17:10:00Z","v":22522,"vw":5.81735},{"c":5.9,"h":5.955,"l":5.825,"n":1149,"o":5.825,"t":"2026-10-15T17:15:00Z","v":218886,"vw":5.88435},{"c":5.89,"h":5.925,"l":5.885,"n":454,"o":5.905,"t":"2026-10-15T17:20:00Z","v":81055,"vw":5.913438},{"c":5.885,"h":5.8892,"l":5.88,"n":81,"o":5.8892,"t":"2026-10-15T17:25:00Z","v":13548,"vw":5.884384},{"c":5.875,"h":5.885,"l":5.87,"n":246,"o":5.885,"t":"2026-10-15T17:30:00Z","v":28754,"vw":5.876139},{"c":5.865,"h":5.89,"l":5.865,"n":448,"o":5.875,"t":"2026-10-15T17:35:00Z","v":61719,"vw":5.877341},{"c":5.895,"h":5.935,"l":5.865,"n":515,"o":5.865,"t":"2026-10-15T17:40:00Z","v":76614,"vw":5.899409},{"c":5.895,"h":5.905,"l":5.885,"n":331,"o":5.8991,"t":"2026-10-15T17:45:00Z","v":49826,"vw":5.893573},{"c":5.905,"h":5.91,"l":5.88,"n":232,"o":5.895,"t":"2026-10-15T17:50:00Z","v":28988,"vw":5.894784},{"c":5.905,"h":5.905,"l":5.9,"n":77,"o":5.905,"t":"2026-10-15T17:55:00Z","v":8234,"vw":5.904905},{"c":5.895,"h":5.905,"l":5.885,"n":496,"o":5.905,"t":"2026-10-15T18:00:00Z","v":48936,"vw":5.894331},{"c":5.885,"h":5.895,"l":5.885,"n":150,"o":5.895,"t":"2026-10-15T18:05:00Z","v":29244,"vw":5.887302},{"c":5.865,"h":5.8899,"l":5.865,"n":350,"o":5.885,"t":"2026-10-15T18:10:00Z","v":26628,"vw":5.873815},{"c":5.885,"h":5.895,"l":5.86,"n":392,"o":5.86,"t":"2026-10-15T18:15:00Z","v":53010,"vw":5.876717},{"c":5.895,"h":5.9,"l":5.875,"n":451,"o":5.885,"t":"2026-10-15T18:20:00Z","v":74816,"vw":5.885136},{"c":5.915,"h":5.915,"l":5.885,"n":472,"o":5.895,"t":"2026-10-15T18:25:00Z","v":58610,"vw":5.897103},{"c":5.935,"h":5.95,"l":5.915,"n":431,"o":5.915,"t":"2026-10-15T18:30:00Z","v":52463,"vw":5.934409},{"c":5.94,"h":5.94,"l":5.9301,"n":244,"o":5.94,"t":"2026-10-15T18:35:00Z","v":27559,"vw":5.93788},{"c":5.955,"h":5.96,"l":5.9312,"n":397,"o":5.94,"t":"2026-10-15T18:40:00Z","v":48183,"vw":5.943113},{"c":5.925,"h":5.955,"l":5.92,"n":340,"o":5.955,"t":"2026-10-15T18:45:00Z","v":51198,"vw":5.942095},{"c":5.925,"h":5.945,"l":5.92,"n":315,"o":5.925,"t":"2026-10-15T18:50:00Z","v":54394,"vw":5.934814},{"c":5.94,"h":5.94,"l":5.92,"n":338,"o":5.925,"t":"2026-10-15T18:55:00Z","v":69263,"vw":5.931001},{"c":5.933539,"h":5.945,"l":5.933539,"n":283,"o":5.935,"t":"2026-10-15T19:00:00Z","v":33813,"vw":5.938767},{"c":5.925,"h":5.94,"l":5.92,"n":273,"o":5.935,"t":"2026-10-15T19:05:00Z","v":35891,"vw":5.931579},{"c":5.925,"h":5.93,"l":5.92,"n":316,"o":5.925,"t":"2026-10-15T19:10:00Z","v":36729,"vw":5.924842},{"c":5.915,"h":5.93,"l":5.905,"n":676,"o":5.93,"t":"2026-10-15T19:15:00Z","v":131769,"vw":5.91874},{"c":5.915,"h":5.92,"l":5.91,"n":285,"o":5.91,"t":"2026-10-15T19:20:00Z","v":22049,"vw":5.915426},{"c":5.9,"h":5.915,"l":5.9,"n":441,"o":5.915,"t":"2026-10-15T19:25:00Z","v":61870,"vw":5.906223},{"c":5.875,"h":5.905,"l":5.875,"n":816,"o":5.9,"t":"2026-10-15T19:30:00Z","v":151414,"vw":5.89157},{"c":5.88,"h":5.89,"l":5.875,"n":346,"o":5.875,"t":"2026-10-15T19:35:00Z","v":34870,"vw":5.882026},{"c":5.915,"h":5.92,"l":5.8739,"n":710,"o":5.885,"t":"2026-10-15T19:40:00Z","v":85858,"vw":5.89125},{"c":5.97,"h":5.97,"l":5.915,"n":890,"o":5.915,"t":"2026-10-15T19:45:00Z","v":147657,"vw":5.951083},{"c":6.005,"h":6.02,"l":5.975,"n":1233,"o":5.975,"t":"2026-10-15T19:50:00Z","v":152458,"vw":6.004763},{"c":6.005,"h":6.01,"l":5.99,"n":1978,"o":6.005,"t":"2026-10-15T19:55:00Z","v":318544,"vw":6.003715},{"c":6.005,"h":6.005,"l":6.005,"n":14,"o":6.005,"t":"2026-10-15T20:00:00Z","v":574942,"vw":6.005},{"c":6.0011,"h":6.0011,"l":6.0003,"n":4,"o":6.0006,"t":"2026-10-15T20:05:00Z","v":2000,"vw":6.000625},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-15T20:20:00Z","v":200,"vw":6.01},{"c":6.027,"h":6.027,"l":6.027,"n":1,"o":6.027,"t":"2026-10-15T20:25:00Z","v":753,"vw":6.027},{"c":6.1133,"h":6.1133,"l":6.1133,"n":1,"o":6.1133,"t":"2026-10-15T20:35:00Z","v":100,"vw":6.1133},{"c":6.005,"h":6.005,"l":6.005,"n":2,"o":6.005,"t":"2026-10-15T20:40:00Z","v":2433,"vw":6.005},{"c":6.02,"h":6.06,"l":6.02,"n":4,"o":6.06,"t":"2026-10-15T22:45:00Z","v":3521,"vw":6.028179},{"c":6.0674,"h":6.07,"l":6.06,"n":4,"o":6.07,"t":"2026-10-15T23:10:00Z","v":806,"vw":6.06696},{"c":6.01,"h":6.02,"l":6.01,"n":2,"o":6.02,"t":"2026-10-16T12:55:00Z","v":969,"vw":6.011032},{"c":6.0186,"h":6.0186,"l":6.0186,"n":1,"o":6.0186,"t":"2026-10-16T13:10:00Z","v":1000,"vw":6.0186},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T13:25:00Z","v":100,"vw":6.01},{"c":5.77,"h":6.05,"l":5.725,"n":420,"o":6,"t":"2026-10-16T13:30:00Z","v":81318,"vw":5.894092},{"c":5.76,"h":5.8,"l":5.715,"n":413,"o":5.745,"t":"2026-10-16T13:35:00Z","v":72258,"vw":5.744956},{"c":5.83,"h":5.83,"l":5.76,"n":118,"o":5.76,"t":"2026-10-16T13:40:00Z","v":8648,"vw":5.796738},{"c":5.81,"h":5.836,"l":5.795,"n":150,"o":5.81,"t":"2026-10-16T13:45:00Z","v":16441,"vw":5.806713},{"c":5.81,"h":5.81,"l":5.775,"n":166,"o":5.805,"t":"2026-10-16T13:50:00Z","v":11636,"vw":5.789334},{"c":5.811,"h":5.811,"l":5.78,"n":131,"o":5.8,"t":"2026-10-16T13:55:00Z","v":15152,"vw":5.79517},{"c":5.81,"h":5.835,"l":5.785,"n":279,"o":5.81,"t":"2026-10-16T14:00:00Z","v":27798,"vw":5.814183},{"c":5.785,"h":5.81,"l":5.78,"n":149,"o":5.81,"t":"2026-10-16T14:05:00Z","v":11180,"vw":5.790249},{"c":5.765,"h":5.795,"l":5.745,"n":455,"o":5.785,"t":"2026-10-16T14:10:00Z","v":47690,"vw":5.771963},{"c":5.745,"h":5.77,"l":5.745,"n":360,"o":5.765,"t":"2026-10-16T14:15:00Z","v":46376,"vw":5.759346},{"c":5.745,"h":5.745,"l":5.735,"n":165,"o":5.745,"t":"2026-10-16T14:20:00Z","v":9289,"vw":5.741296},{"c":5.745,"h":5.745,"l":5.73,"n":190,"o":5.745,"t":"2026-10-16T14:25:00Z","v":16968,"vw":5.739792},{"c":5.75,"h":5.775,"l":5.745,"n":278,"o":5.745,"t":"2026-10-16T14:30:00Z","v":26203,"vw":5.758982},{"c":5.765,"h":5.77,"l":5.745,"n":286,"o":5.755,"t":"2026-10-16T14:35:00Z","v":19239,"vw":5.757365},{"c":5.75,"h":5.765,"l":5.745,"n":373,"o":5.765,"t":"2026-10-16T14:40:00Z","v":37244,"vw":5.752255},{"c":5.745,"h":5.76,"l":5.72,"n":395,"o":5.75,"t":"2026-10-16T14:45:00Z","v":65556,"vw":5.739317},{"c":5.7,"h":5.745,"l":5.695,"n":394,"o":5.745,"t":"2026-10-16T14:50:00Z","v":59233,"vw":5.722395},{"c":5.69,"h":5.7,"l":5.69,"n":287,"o":5.7,"t":"2026-10-16T14:55:00Z","v":36887,"vw":5.691519},{"c":5.65,"h":5.69,"l":5.65,"n":422,"o":5.69,"t":"2026-10-16T15:00:00Z","v":64911,"vw":5.668802},{"c":5.635,"h":5.655,"l":5.63,"n":349,"o":5.655,"t":"2026-10-16T15:05:00Z","v":51880,"vw":5.64162},{"c":5.635,"h":5.645,"l":5.62,"n":365,"o":5.635,"t":"2026-10-16T15:10:00Z","v":62405,"vw":5.629918},{"c":5.675,"h":5.68,"l":5.63,"n":319,"o":5.6399,"t":"2026-10-16T15:15:00Z","v":39706,"vw":5.65568},{"c":5.665,"h":5.715,"l":5.65,"n":500,"o":5.675,"t":"2026-10-16T15:20:00Z","v":67486,"vw":5.678411},{"c":5.675,"h":5.675,"l":5.655,"n":226,"o":5.665,"t":"2026-10-16T15:25:00Z","v":22832,"vw":5.663293},{"c":5.695,"h":5.7,"l":5.675,"n":202,"o":5.675,"t":"2026-10-16T15:30:00Z","v":20342,"vw":5.694714},{"c":5.69,"h":5.7,"l":5.675,"n":231,"o":5.69,"t":"2026-10-16T15:35:00Z","v":26526,"vw":5.683426},{"c":5.68,"h":5.69,"l":5.675,"n":211,"o":5.69,"t":"2026-10-16T15:40:00Z","v":19693,"vw":5.679136},{"c":5.69,"h":5.705,"l":5.685,"n":283,"o":5.69,"t":"2026-10-16T15:45:00Z","v":32270,"vw":5.695065},{"c":5.665,"h":5.695,"l":5.665,"n":347,"o":5.695,"t":"2026-10-16T15:50:00Z","v":42012,"vw":5.682506},{"c":5.685,"h":5.7,"l":5.665,"n":295,"o":5.665,"t":"2026-10-16T15:55:00Z","v":49983,"vw":5.685092},{"c":5.655,"h":5.69,"l":5.65,"n":422,"o":5.685,"t":"2026-10-16T16:00:00Z","v":58673,"vw":5.668223},{"c":5.655,"h":5.66,"l":5.645,"n":372,"o":5.655,"t":"2026-10-16T16:05:00Z","v":49838,"vw":5.653049},{"c":5.65,"h":5.665,"l":5.645,"n":415,"o":5.655,"t":"2026-10-16T16:10:00Z","v":61476,"vw":5.652445},{"c":5.65,"h":5.665,"l":5.635,"n":363,"o":5.655,"t":"2026-10-16T16:15:00Z","v":59283,"vw":5.644825},{"c":5.635,"h":5.655,"l":5.625,"n":493,"o":5.645,"t":"2026-10-16T16:20:00Z","v":86331,"vw":5.64359},{"c":5.635,"h":5.635,"l":5.625,"n":258,"o":5.635,"t":"2026-10-16T16:25:00Z","v":22194,"vw":5.630821},{"c":5.625,"h":5.635,"l":5.625,"n":283,"o":5.63,"t":"2026-10-16T16:30:00Z","v":26595,"vw":5.628758},{"c":5.615,"h":5.63,"l":5.615,"n":238,"o":5.625,"t":"2026-10-16T16:35:00Z","v":19889,"vw":5.618584},{"c":5.605,"h":5.615,"l":5.6,"n":267,"o":5.615,"t":"2026-10-16T16:40:00Z","v":27698,"vw":5.610609},{"c":5.595,"h":5.61,"l":5.59,"n":320,"o":5.605,"t":"2026-10-16T16:45:00Z","v":38110,"vw":5.599163},{"c":5.595,"h":5.615,"l":5.595,"n":223,"o":5.595,"t":"2026-10-16T16:50:00Z","v":23680,"vw":5.602695},{"c":5.5886,"h":5.6,"l":5.58,"n":339,"o":5.59,"t":"2026-10-16T16:55:00Z","v":56748,"vw":5.589739},{"c":5.555,"h":5.6,"l":5.555,"n":369,"o":5.59,"t":"2026-10-16T17:00:00Z","v":45068,"vw":5.574874},{"c":5.5588,"h":5.57,"l":5.545,"n":406,"o":5.555,"t":"2026-10-16T17:05:00Z","v":77623,"vw":5.55458},{"c":5.565,"h":5.58,"l":5.53,"n":520,"o":5.56,"t":"2026-10-16T17:10:00Z","v":84191,"vw":5.557083},{"c":5.585,"h":5.605,"l":5.555,"n":709,"o":5.57,"t":"2026-10-16T17:15:00Z","v":140185,"vw":5.576866},{"c":5.605,"h":5.61,"l":5.585,"n":238,"o":5.585,"t":"2026-10-16T17:20:00Z","v":33408,"vw":5.594902},{"c":5.61,"h":5.615,"l":5.5913,"n":220,"o":5.605,"t":"2026-10-16T17:25:00Z","v":27597,"vw":5.604597},{"c":5.59,"h":5.605,"l":5.59,"n":231,"o":5.605,"t":"2026-10-16T17:30:00Z","v":19513,"vw":5.59629},{"c":5.615,"h":5.62,"l":5.585,"n":442,"o":5.59,"t":"2026-10-16T17:35:00Z","v":68470,"vw":5.593677},{"c":5.655,"h":5.66,"l":5.615,"n":316,"o":5.615,"t":"2026-10-16T17:40:00Z","v":37639,"vw":5.644406},{"c":5.605,"h":5.655,"l":5.6,"n":288,"o":5.655,"t":"2026-10-16T17:45:00Z","v":26528,"vw":5.626933},{"c":5.595,"h":5.605,"l":5.59,"n":219,"o":5.6,"t":"2026-10-16T17:50:00Z","v":26429,"vw":5.597776},{"c":5.56,"h":5.6,"l":5.55,"n":688,"o":5.59,"t":"2026-10-16T17:55:00Z","v":127097,"vw":5.563704},{"c":5.525,"h":5.56,"l":5.515,"n":490,"o":5.56,"t":"2026-10-16T18:00:00Z","v":65576,"vw":5.54267},{"c":5.525,"h":5.54,"l":5.52,"n":266,"o":5.525,"t":"2026-10-16T18:05:00Z","v":21801,"vw":5.526624},{"c":5.525,"h":5.525,"l":5.515,"n":226,"o":5.525,"t":"2026-10-16T18:10:00Z","v":13991,"vw":5.520764},{"c":5.515,"h":5.53,"l":5.51,"n":249,"o":5.525,"t":"2026-10-16T18:15:00Z","v":25077,"vw":5.522028},{"c":5.505,"h":5.51,"l":5.48,"n":568,"o":5.51,"t":"2026-10-16T18:20:00Z","v":63479,"vw":5.495243},{"c":5.495,"h":5.505,"l":5.4812,"n":237,"o":5.505,"t":"2026-10-16T18:25:00Z","v":18941,"vw":5.493593},{"c":5.495,"h":5.5,"l":5.485,"n":215,"o":5.495,"t":"2026-10-16T18:30:00Z","v":24940,"vw":5.492146},{"c":5.585,"h":5.585,"l":5.475,"n":825,"o":5.49,"t":"2026-10-16T18:35:00Z","v":143716,"vw":5.530788},{"c":5.565,"h":5.59,"l":5.565,"n":166,"o":5.5826,"t":"2026-10-16T18:40:00Z","v":11810,"vw":5.573605},{"c":5.555,"h":5.575,"l":5.55,"n":249,"o":5.565,"t":"2026-10-16T18:45:00Z","v":22900,"vw":5.56438},{"c":5.55,"h":5.56,"l":5.55,"n":187,"o":5.555,"t":"2026-10-16T18:50:00Z","v":11338,"vw":5.552335},{"c":5.6,"h":5.6,"l":5.55,"n":464,"o":5.55,"t":"2026-10-16T18:55:00Z","v":57381,"vw":5.567149},{"c":5.595,"h":5.605,"l":5.59,"n":484,"o":5.59,"t":"2026-10-16T19:00:00Z","v":44812,"vw":5.594465},{"c":5.59,"h":5.61,"l":5.58,"n":568,"o":5.595,"t":"2026-10-16T19:05:00Z","v":75078,"vw":5.589779},{"c":5.595,"h":5.6,"l":5.585,"n":301,"o":5.585,"t":"2026-10-16T19:10:00Z","v":27452,"vw":5.591576},{"c":5.585,"h":5.6,"l":5.57,"n":917,"o":5.595,"t":"2026-10-16T19:15:00Z","v":144911,"vw":5.581861},{"c":5.57,"h":5.59,"l":5.57,"n":341,"o":5.585,"t":"2026-10-16T19:20:00Z","v":26073,"vw":5.582877},{"c":5.575,"h":5.5799,"l":5.56,"n":487,"o":5.57,"t":"2026-10-16T19:25:00Z","v":73327,"vw":5.570009},{"c":5.57,"h":5.58,"l":5.57,"n":466,"o":5.575,"t":"2026-10-16T19:30:00Z","v":53781,"vw":5.572301},{"c":5.565,"h":5.58,"l":5.56,"n":493,"o":5.575,"t":"2026-10-16T19:35:00Z","v":49396,"vw":5.568798},{"c":5.555,"h":5.565,"l":5.53,"n":1208,"o":5.56,"t":"2026-10-16T19:40:00Z","v":209778,"vw":5.547942},{"c":5.595,"h":5.6,"l":5.555,"n":629,"o":5.555,"t":"2026-10-16T19:45:00Z","v":78786,"vw":5.574516},{"c":5.605,"h":5.61,"l":5.58,"n":1352,"o":5.59,"t":"2026-10-16T19:50:00Z","v":221689,"vw":5.597458},{"c":5.605,"h":5.615,"l":5.575,"n":3516,"o":5.6,"t":"2026-10-16T19:55:00Z","v":622679,"vw":5.59503},{"c":5.6,"h":5.61,"l":5.6,"n":41,"o":5.6,"t":"2026-10-16T20:00:00Z","v":1237374,"vw":5.600002},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-10-19T08:10:00Z","v":1001,"vw":5.61},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-19T11:00:00Z","v":200,"vw":5.69},{"c":5.61,"h":5.61,"l":5.61,"n":10,"o":5.61,"t":"2026-10-19T13:25:00Z","v":1562,"vw":5.61},{"c":5.58,"h":5.75,"l":5.56,"n":694,"o":5.6,"t":"2026-10-19T13:30:00Z","v":112341,"vw":5.601755},{"c":5.555,"h":5.59,"l":5.55,"n":301,"o":5.575,"t":"2026-10-19T13:35:00Z","v":65577,"vw":5.554475},{"c":5.555,"h":5.575,"l":5.55,"n":181,"o":5.555,"t":"2026-10-19T13:40:00Z","v":17411,"vw":5.560745},{"c":5.545,"h":5.555,"l":5.535,"n":206,"o":5.555,"t":"2026-10-19T13:45:00Z","v":27461,"vw":5.546599},{"c":5.545,"h":5.555,"l":5.54,"n":248,"o":5.55,"t":"2026-10-19T13:50:00Z","v":13214,"vw":5.550516},{"c":5.55,"h":5.55,"l":5.54,"n":239,"o":5.545,"t":"2026-10-19T13:55:00Z","v":20372,"vw":5.545191},{"c":5.54,"h":5.575,"l":5.525,"n":461,"o":5.555,"t":"2026-10-19T14:00:00Z","v":68556,"vw":5.538483},{"c":5.55,"h":5.55,"l":5.535,"n":245,"o":5.535,"t":"2026-10-19T14:05:00Z","v":16805,"vw":5.541791},{"c":5.565,"h":5.565,"l":5.545,"n":328,"o":5.545,"t":"2026-10-19T14:10:00Z","v":20947,"vw":5.551675},{"c":5.585,"h":5.595,"l":5.57,"n":232,"o":5.57,"t":"2026-10-19T14:15:00Z","v":19945,"vw":5.585803},{"c":5.615,"h":5.615,"l":5.585,"n":289,"o":5.585,"t":"2026-10-19T14:20:00Z","v":42884,"vw":5.599853},{"c":5.6,"h":5.625,"l":5.585,"n":397,"o":5.615,"t":"2026-10-19T14:25:00Z","v":73746,"vw":5.600969},{"c":5.575,"h":5.605,"l":5.565,"n":323,"o":5.605,"t":"2026-10-19T14:30:00Z","v":54637,"vw":5.583067},{"c":5.575,"h":5.585,"l":5.57,"n":223,"o":5.575,"t":"2026-10-19T14:35:00Z","v":15451,"vw":5.580284},{"c":5.58,"h":5.595,"l":5.57,"n":317,"o":5.575,"t":"2026-10-19T14:40:00Z","v":25328,"vw":5.586514},{"c":5.575,"h":5.59,"l":5.57,"n":205,"o":5.585,"t":"2026-10-19T14:45:00Z","v":21600,"vw":5.581982},{"c":5.565,"h":5.575,"l":5.56,"n":162,"o":5.575,"t":"2026-10-19T14:50:00Z","v":11079,"vw":5.565885},{"c":5.545,"h":5.57,"l":5.535,"n":414,"o":5.56,"t":"2026-10-19T14:55:00Z","v":82786,"vw":5.54378},{"c":5.565,"h":5.57,"l":5.545,"n":300,"o":5.55,"t":"2026-10-19T15:00:00Z","v":24171,"vw":5.551228},{"c":5.575,"h":5.575,"l":5.56,"n":171,"o":5.565,"t":"2026-10-19T15:05:00Z","v":13399,"vw":5.567879},{"c":5.585,"h":5.585,"l":5.57,"n":300,"o":5.575,"t":"2026-10-19T15:10:00Z","v":40426,"vw":5.578422},{"c":5.595,"h":5.595,"l":5.58,"n":206,"o":5.585,"t":"2026-10-19T15:15:00Z","v":18277,"vw":5.587085},{"c":5.595,"h":5.61,"l":5.595,"n":239,"o":5.6,"t":"2026-10-19T15:20:00Z","v":25517,"vw":5.599998},{"c":5.595,"h":5.6,"l":5.59,"n":134,"o":5.59,"t":"2026-10-19T15:25:00Z","v":10003,"vw":5.595366},{"c":5.58,"h":5.595,"l":5.575,"n":224,"o":5.595,"t":"2026-10-19T15:30:00Z","v":39480,"vw":5.585837},{"c":5.585,"h":5.595,"l":5.58,"n":214,"o":5.585,"t":"2026-10-19T15:35:00Z","v":26356,"vw":5.588468},{"c":5.59,"h":5.59,"l":5.58,"n":117,"o":5.585,"t":"2026-10-19T15:40:00Z","v":10224,"vw":5.584505},{"c":5.585,"h":5.585,"l":5.575,"n":172,"o":5.581,"t":"2026-10-19T15:45:00Z","v":21352,"vw":5.579705},{"c":5.575,"h":5.59,"l":5.575,"n":164,"o":5.585,"t":"2026-10-19T15:50:00Z","v":16996,"vw":5.579269},{"c":5.57,"h":5.58,"l":5.57,"n":186,"o":5.575,"t":"2026-10-19T15:55:00Z","v":16336,"vw":5.573691},{"c":5.545,"h":5.57,"l":5.54,"n":355,"o":5.57,"t":"2026-10-19T16:00:00Z","v":71058,"vw":5.559235},{"c":5.535,"h":5.545,"l":5.53,"n":182,"o":5.545,"t":"2026-10-19T16:05:00Z","v":17621,"vw":5.537036},{"c":5.52,"h":5.535,"l":5.52,"n":181,"o":5.53,"t":"2026-10-19T16:10:00Z","v":12178,"vw":5.526315},{"c":5.52,"h":5.53,"l":5.52,"n":244,"o":5.52,"t":"2026-10-19T16:15:00Z","v":17575,"vw":5.524777},{"c":5.51,"h":5.535,"l":5.51,"n":674,"o":5.525,"t":"2026-10-19T16:20:00Z","v":122165,"vw":5.523352},{"c":5.515,"h":5.515,"l":5.5,"n":314,"o":5.515,"t":"2026-10-19T16:25:00Z","v":43923,"vw":5.511149},{"c":5.505,"h":5.515,"l":5.49,"n":486,"o":5.515,"t":"2026-10-19T16:30:00Z","v":78636,"vw":5.499854},{"c":5.51,"h":5.515,"l":5.495,"n":338,"o":5.505,"t":"2026-10-19T16:35:00Z","v":47847,"vw":5.502097},{"c":5.505,"h":5.52,"l":5.491,"n":464,"o":5.505,"t":"2026-10-19T16:40:00Z","v":50543,"vw":5.506736},{"c":5.475,"h":5.51,"l":5.4701,"n":326,"o":5.505,"t":"2026-10-19T16:45:00Z","v":34008,"vw":5.490279},{"c":5.485,"h":5.49,"l":5.475,"n":250,"o":5.48,"t":"2026-10-19T16:50:00Z","v":20840,"vw":5.482232},{"c":5.475,"h":5.485,"l":5.47,"n":206,"o":5.48,"t":"2026-10-19T16:55:00Z","v":12225,"vw":5.479738},{"c":5.465,"h":5.48,"l":5.46,"n":286,"o":5.475,"t":"2026-10-19T17:00:00Z","v":18365,"vw":5.470219},{"c":5.455,"h":5.47,"l":5.455,"n":280,"o":5.47,"t":"2026-10-19T17:05:00Z","v":27929,"vw":5.461735},{"c":5.445,"h":5.465,"l":5.445,"n":879,"o":5.455,"t":"2026-10-19T17:10:00Z","v":140484,"vw":5.452209},{"c":5.445,"h":5.455,"l":5.435,"n":316,"o":5.445,"t":"2026-10-19T17:15:00Z","v":19346,"vw":5.444808},{"c":5.445,"h":5.45,"l":5.44,"n":257,"o":5.445,"t":"2026-10-19T17:20:00Z","v":18449,"vw":5.444835},{"c":5.43,"h":5.445,"l":5.43,"n":242,"o":5.445,"t":"2026-10-19T17:25:00Z","v":15072,"vw":5.437333},{"c":5.445,"h":5.45,"l":5.42,"n":468,"o":5.435,"t":"2026-10-19T17:30:00Z","v":68073,"vw":5.437459},{"c":5.465,"h":5.48,"l":5.445,"n":483,"o":5.445,"t":"2026-10-19T17:35:00Z","v":65874,"vw":5.467729},{"c":5.465,"h":5.48,"l":5.465,"n":247,"o":5.47,"t":"2026-10-19T17:40:00Z","v":12604,"vw":5.470519},{"c":5.45,"h":5.465,"l":5.435,"n":562,"o":5.465,"t":"2026-10-19T17:45:00Z","v":60830,"vw":5.446965},{"c":5.445,"h":5.45,"l":5.44,"n":266,"o":5.445,"t":"2026-10-19T17:50:00Z","v":14342,"vw":5.442516},{"c":5.475,"h":5.485,"l":5.445,"n":607,"o":5.445,"t":"2026-10-19T17:55:00Z","v":90517,"vw":5.473595},{"c":5.47,"h":5.485,"l":5.47,"n":327,"o":5.475,"t":"2026-10-19T18:00:00Z","v":27067,"vw":5.478592},{"c":5.445,"h":5.465,"l":5.445,"n":282,"o":5.46,"t":"2026-10-19T18:05:00Z","v":24316,"vw":5.453714},{"c":5.435,"h":5.45,"l":5.435,"n":334,"o":5.45,"t":"2026-10-19T18:10:00Z","v":23065,"vw":5.440887},{"c":5.45,"h":5.45,"l":5.435,"n":239,"o":5.44,"t":"2026-10-19T18:15:00Z","v":16965,"vw":5.441326},{"c":5.435,"h":5.445,"l":5.425,"n":538,"o":5.44,"t":"2026-10-19T18:20:00Z","v":90803,"vw":5.437695},{"c":5.445,"h":5.445,"l":5.42,"n":289,"o":5.4309,"t":"2026-10-19T18:25:00Z","v":35350,"vw":5.429892},{"c":5.445,"h":5.45,"l":5.44,"n":212,"o":5.445,"t":"2026-10-19T18:30:00Z","v":15028,"vw":5.446238},{"c":5.44,"h":5.45,"l":5.44,"n":214,"o":5.445,"t":"2026-10-19T18:35:00Z","v":8804,"vw":5.445668},{"c":5.46,"h":5.46,"l":5.44,"n":432,"o":5.445,"t":"2026-10-19T18:40:00Z","v":39139,"vw":5.451722},{"c":5.48,"h":5.48,"l":5.46,"n":345,"o":5.46,"t":"2026-10-19T18:45:00Z","v":31231,"vw":5.470051},{"c":5.465,"h":5.48,"l":5.465,"n":248,"o":5.475,"t":"2026-10-19T18:50:00Z","v":13963,"vw":5.469711},{"c":5.465,"h":5.475,"l":5.46,"n":286,"o":5.465,"t":"2026-10-19T18:55:00Z","v":18560,"vw":5.469379},{"c":5.4613,"h":5.48,"l":5.46,"n":363,"o":5.465,"t":"2026-10-19T19:00:00Z","v":45683,"vw":5.47136},{"c":5.445,"h":5.465,"l":5.435,"n":387,"o":5.465,"t":"2026-10-19T19:05:00Z","v":62105,"vw":5.447843},{"c":5.435,"h":5.45,"l":5.435,"n":330,"o":5.4488,"t":"2026-10-19T19:10:00Z","v":34855,"vw":5.440418},{"c":5.43,"h":5.44,"l":5.43,"n":241,"o":5.435,"t":"2026-10-19T19:15:00Z","v":17509,"vw":5.4356},{"c":5.455,"h":5.4574,"l":5.435,"n":430,"o":5.435,"t":"2026-10-19T19:20:00Z","v":41308,"vw":5.443776},{"c":5.45,"h":5.46,"l":5.445,"n":367,"o":5.455,"t":"2026-10-19T19:25:00Z","v":43557,"vw":5.451871},{"c":5.46,"h":5.46,"l":5.44,"n":438,"o":5.45,"t":"2026-10-19T19:30:00Z","v":59857,"vw":5.449221},{"c":5.46,"h":5.465,"l":5.455,"n":222,"o":5.455,"t":"2026-10-19T19:35:00Z","v":18460,"vw":5.461002},{"c":5.45,"h":5.465,"l":5.45,"n":445,"o":5.465,"t":"2026-10-19T19:40:00Z","v":43381,"vw":5.457166},{"c":5.445,"h":5.455,"l":5.43,"n":654,"o":5.45,"t":"2026-10-19T19:45:00Z","v":113840,"vw":5.442295},{"c":5.445,"h":5.46,"l":5.42,"n":1557,"o":5.44,"t":"2026-10-19T19:50:00Z","v":354579,"vw":5.441204},{"c":5.46,"h":5.46,"l":5.41,"n":2744,"o":5.45,"t":"2026-10-19T19:55:00Z","v":666890,"vw":5.433699},{"c":5.44,"h":5.46,"l":5.44,"n":33,"o":5.44,"t":"2026-10-19T20:00:00Z","v":1879410,"vw":5.440003},{"c":5.41,"h":5.43,"l":5.39,"n":294,"o":5.43,"t":"2026-10-20T13:30:00Z","v":73911,"vw":5.40421},{"c":5.45,"h":5.45,"l":5.43,"n":26,"o":5.43,"t":"2026-10-20T13:35:00Z","v":2206,"vw":5.445977},{"c":5.44,"h":5.47,"l":5.44,"n":68,"o":5.46,"t":"2026-10-20T13:40:00Z","v":5777,"vw":5.444138},{"c":5.485,"h":5.485,"l":5.44,"n":113,"o":5.44,"t":"2026-10-20T13:45:00Z","v":9850,"vw":5.453626},{"c":5.48,"h":5.485,"l":5.465,"n":100,"o":5.485,"t":"2026-10-20T13:50:00Z","v":7118,"vw":5.477399},{"c":5.47,"h":5.485,"l":5.46,"n":108,"o":5.485,"t":"2026-10-20T13:55:00Z","v":13012,"vw":5.467758},{"c":5.45,"h":5.48,"l":5.445,"n":147,"o":5.47,"t":"2026-10-20T14:00:00Z","v":12666,"vw":5.460123},{"c":5.485,"h":5.485,"l":5.4401,"n":115,"o":5.4401,"t":"2026-10-20T14:05:00Z","v":14557,"vw":5.468569},{"c":5.495,"h":5.495,"l":5.48,"n":123,"o":5.485,"t":"2026-10-20T14:10:00Z","v":10148,"vw":5.486815},{"c":5.5311,"h":5.54,"l":5.485,"n":285,"o":5.495,"t":"2026-10-20T14:15:00Z","v":35922,"vw":5.504511},{"c":5.55,"h":5.55,"l":5.5311,"n":189,"o":5.54,"t":"2026-10-20T14:20:00Z","v":14172,"vw":5.540236},{"c":5.595,"h":5.6,"l":5.545,"n":176,"o":5.545,"t":"2026-10-20T14:25:00Z","v":13191,"vw":5.564217},{"c":5.56,"h":5.605,"l":5.56,"n":192,"o":5.595,"t":"2026-10-20T14:30:00Z","v":18390,"vw":5.590609},{"c":5.565,"h":5.565,"l":5.55,"n":130,"o":5.555,"t":"2026-10-20T14:35:00Z","v":7177,"vw":5.559081},{"c":5.575,"h":5.58,"l":5.565,"n":107,"o":5.57,"t":"2026-10-20T14:40:00Z","v":4833,"vw":5.573316},{"c":5.55,"h":5.59,"l":5.545,"n":303,"o":5.58,"t":"2026-10-20T14:45:00Z","v":33279,"vw":5.566415},{"c":5.57,"h":5.58,"l":5.55,"n":117,"o":5.555,"t":"2026-10-20T14:50:00Z","v":11301,"vw":5.558658},{"c":5.57,"h":5.58,"l":5.57,"n":138,"o":5.58,"t":"2026-10-20T14:55:00Z","v":6309,"vw":5.575123},{"c":5.56,"h":5.58,"l":5.555,"n":209,"o":5.575,"t":"2026-10-20T15:00:00Z","v":11441,"vw":5.56434},{"c":5.565,"h":5.565,"l":5.555,"n":118,"o":5.555,"t":"2026-10-20T15:05:00Z","v":9511,"vw":5.558407},{"c":5.515,"h":5.565,"l":5.51,"n":370,"o":5.565,"t":"2026-10-20T15:10:00Z","v":31493,"vw":5.538777},{"c":5.525,"h":5.53,"l":5.515,"n":185,"o":5.515,"t":"2026-10-20T15:15:00Z","v":13908,"vw":5.519633},{"c":5.5113,"h":5.53,"l":5.505,"n":187,"o":5.525,"t":"2026-10-20T15:20:00Z","v":13625,"vw":5.514049},{"c":5.51,"h":5.52,"l":5.51,"n":95,"o":5.515,"t":"2026-10-20T15:25:00Z","v":3971,"vw":5.514813},{"c":5.505,"h":5.52,"l":5.5,"n":238,"o":5.52,"t":"2026-10-20T15:30:00Z","v":41294,"vw":5.510452},{"c":5.515,"h":5.52,"l":5.5,"n":151,"o":5.505,"t":"2026-10-20T15:35:00Z","v":20612,"vw":5.5133},{"c":5.53,"h":5.535,"l":5.52,"n":162,"o":5.52,"t":"2026-10-20T15:40:00Z","v":21784,"vw":5.527084},{"c":5.525,"h":5.525,"l":5.51,"n":156,"o":5.52,"t":"2026-10-20T15:45:00Z","v":25463,"vw":5.519818},{"c":5.525,"h":5.53,"l":5.515,"n":151,"o":5.525,"t":"2026-10-20T15:50:00Z","v":12459,"vw":5.520443},{"c":5.52,"h":5.525,"l":5.51,"n":95,"o":5.525,"t":"2026-10-20T15:55:00Z","v":4297,"vw":5.517714},{"c":5.51,"h":5.52,"l":5.505,"n":101,"o":5.51,"t":"2026-10-20T16:00:00Z","v":7113,"vw":5.510617},{"c":5.515,"h":5.525,"l":5.51,"n":161,"o":5.515,"t":"2026-10-20T16:05:00Z","v":12254,"vw":5.520268},{"c":5.525,"h":5.525,"l":5.5145,"n":113,"o":5.515,"t":"2026-10-20T16:10:00Z","v":6632,"vw":5.518624},{"c":5.51,"h":5.525,"l":5.51,"n":96,"o":5.525,"t":"2026-10-20T16:15:00Z","v":5407,"vw":5.519607},{"c":5.51,"h":5.52,"l":5.51,"n":100,"o":5.52,"t":"2026-10-20T16:20:00Z","v":4044,"vw":5.515444},{"c":5.52,"h":5.525,"l":5.51,"n":205,"o":5.515,"t":"2026-10-20T16:25:00Z","v":11633,"vw":5.519865},{"c":5.525,"h":5.535,"l":5.51,"n":187,"o":5.52,"t":"2026-10-20T16:30:00Z","v":12473,"vw":5.525324},{"c":5.535,"h":5.54,"l":5.525,"n":89,"o":5.5299,"t":"2026-10-20T16:35:00Z","v":11343,"vw":5.531904},{"c":5.535,"h":5.54,"l":5.5311,"n":81,"o":5.54,"t":"2026-10-20T16:40:00Z","v":6623,"vw":5.534597},{"c":5.535,"h":5.545,"l":5.535,"n":189,"o":5.535,"t":"2026-10-20T16:45:00Z","v":10518,"vw":5.539453},{"c":5.505,"h":5.535,"l":5.505,"n":205,"o":5.535,"t":"2026-10-20T16:50:00Z","v":13736,"vw":5.522093},{"c":5.515,"h":5.52,"l":5.51,"n":105,"o":5.51,"t":"2026-10-20T16:55:00Z","v":5362,"vw":5.512193},{"c":5.505,"h":5.51,"l":5.505,"n":85,"o":5.51,"t":"2026-10-20T17:00:00Z","v":5039,"vw":5.507225},{"c":5.505,"h":5.51,"l":5.505,"n":85,"o":5.51,"t":"2026-10-20T17:05:00Z","v":4054,"vw":5.50556},{"c":5.515,"h":5.515,"l":5.505,"n":149,"o":5.505,"t":"2026-10-20T17:10:00Z","v":11536,"vw":5.513147},{"c":5.515,"h":5.515,"l":5.515,"n":79,"o":5.515,"t":"2026-10-20T17:15:00Z","v":2285,"vw":5.515},{"c":5.48,"h":5.515,"l":5.48,"n":284,"o":5.515,"t":"2026-10-20T17:20:00Z","v":28347,"vw":5.496572},{"c":5.465,"h":5.485,"l":5.46,"n":186,"o":5.485,"t":"2026-10-20T17:25:00Z","v":18157,"vw":5.4739},{"c":5.465,"h":5.47,"l":5.46,"n":135,"o":5.465,"t":"2026-10-20T17:30:00Z","v":10323,"vw":5.465731},{"c":5.465,"h":5.465,"l":5.46,"n":88,"o":5.46,"t":"2026-10-20T17:35:00Z","v":4240,"vw":5.46235},{"c":5.455,"h":5.465,"l":5.445,"n":284,"o":5.465,"t":"2026-10-20T17:40:00Z","v":26577,"vw":5.450534},{"c":5.455,"h":5.46,"l":5.45,"n":107,"o":5.455,"t":"2026-10-20T17:45:00Z","v":5985,"vw":5.455},{"c":5.455,"h":5.46,"l":5.45,"n":212,"o":5.46,"t":"2026-10-20T17:50:00Z","v":8770,"vw":5.453665},{"c":5.465,"h":5.465,"l":5.455,"n":219,"o":5.455,"t":"2026-10-20T17:55:00Z","v":14900,"vw":5.459635},{"c":5.465,"h":5.465,"l":5.455,"n":207,"o":5.465,"t":"2026-10-20T18:00:00Z","v":13676,"vw":5.460094},{"c":5.455,"h":5.465,"l":5.45,"n":148,"o":5.465,"t":"2026-10-20T18:05:00Z","v":14206,"vw":5.460825},{"c":5.46,"h":5.46,"l":5.45,"n":136,"o":5.46,"t":"2026-10-20T18:10:00Z","v":8125,"vw":5.455137},{"c":5.46,"h":5.46,"l":5.45,"n":76,"o":5.455,"t":"2026-10-20T18:15:00Z","v":4132,"vw":5.455588},{"c":5.46,"h":5.46,"l":5.45,"n":113,"o":5.455,"t":"2026-10-20T18:20:00Z","v":5981,"vw":5.454366},{"c":5.46,"h":5.46,"l":5.45,"n":167,"o":5.45,"t":"2026-10-20T18:25:00Z","v":6452,"vw":5.455517},{"c":5.47,"h":5.475,"l":5.45,"n":371,"o":5.455,"t":"2026-10-20T18:30:00Z","v":37112,"vw":5.459414},{"c":5.465,"h":5.47,"l":5.465,"n":77,"o":5.47,"t":"2026-10-20T18:35:00Z","v":3146,"vw":5.466071},{"c":5.475,"h":5.475,"l":5.465,"n":233,"o":5.47,"t":"2026-10-20T18:40:00Z","v":29569,"vw":5.46942},{"c":5.48,"h":5.48,"l":5.475,"n":91,"o":5.475,"t":"2026-10-20T18:45:00Z","v":4269,"vw":5.47554},{"c":5.52,"h":5.52,"l":5.475,"n":418,"o":5.475,"t":"2026-10-20T18:50:00Z","v":58783,"vw":5.49037},{"c":5.505,"h":5.515,"l":5.505,"n":214,"o":5.5101,"t":"2026-10-20T18:55:00Z","v":14825,"vw":5.511303},{"c":5.505,"h":5.52,"l":5.5001,"n":405,"o":5.505,"t":"2026-10-20T19:00:00Z","v":46603,"vw":5.509775},{"c":5.515,"h":5.515,"l":5.5,"n":224,"o":5.51,"t":"2026-10-20T19:05:00Z","v":14998,"vw":5.50954},{"c":5.505,"h":5.515,"l":5.5,"n":206,"o":5.515,"t":"2026-10-20T19:10:00Z","v":14064,"vw":5.508598},{"c":5.5,"h":5.51,"l":5.49,"n":279,"o":5.51,"t":"2026-10-20T19:15:00Z","v":21905,"vw":5.499204},{"c":5.495,"h":5.5,"l":5.49,"n":232,"o":5.495,"t":"2026-10-20T19:20:00Z","v":13560,"vw":5.494913},{"c":5.495,"h":5.5,"l":5.49,"n":333,"o":5.495,"t":"2026-10-20T19:25:00Z","v":17397,"vw":5.495},{"c":5.495,"h":5.51,"l":5.49,"n":564,"o":5.495,"t":"2026-10-20T19:30:00Z","v":49039,"vw":5.500104},{"c":5.475,"h":5.495,"l":5.47,"n":439,"o":5.495,"t":"2026-10-20T19:35:00Z","v":37890,"vw":5.48315},{"c":5.495,"h":5.505,"l":5.48,"n":484,"o":5.48,"t":"2026-10-20T19:40:00Z","v":48695,"vw":5.492684},{"c":5.495,"h":5.51,"l":5.495,"n":390,"o":5.495,"t":"2026-10-20T19:45:00Z","v":49635,"vw":5.498738},{"c":5.52,"h":5.52,"l":5.495,"n":570,"o":5.495,"t":"2026-10-20T19:50:00Z","v":59484,"vw":5.50755},{"c":5.51,"h":5.53,"l":5.5,"n":1838,"o":5.52,"t":"2026-10-20T19:55:00Z","v":272546,"vw":5.51363},{"c":5.51,"h":5.51,"l":5.51,"n":41,"o":5.51,"t":"2026-10-20T20:00:00Z","v":1092160,"vw":5.51},{"c":5.4,"h":5.4,"l":5.4,"n":22,"o":5.4,"t":"2026-10-21T08:15:00Z","v":121,"vw":5.4},{"c":5.41,"h":5.42,"l":5.41,"n":22,"o":5.42,"t":"2026-10-21T13:25:00Z","v":2422,"vw":5.419456},{"c":5.47,"h":5.54,"l":5.37,"n":322,"o":5.45,"t":"2026-10-21T13:30:00Z","v":97919,"vw":5.435197},{"c":5.43,"h":5.475,"l":5.43,"n":157,"o":5.46,"t":"2026-10-21T13:35:00Z","v":11404,"vw":5.456816},{"c":5.42,"h":5.45,"l":5.41,"n":121,"o":5.44,"t":"2026-10-21T13:40:00Z","v":17078,"vw":5.438223},{"c":5.4,"h":5.445,"l":5.4,"n":354,"o":5.41,"t":"2026-10-21T13:45:00Z","v":29823,"vw":5.423094},{"c":5.41,"h":5.43,"l":5.39,"n":287,"o":5.395,"t":"2026-10-21T13:50:00Z","v":27287,"vw":5.399664},{"c":5.4,"h":5.42,"l":5.4,"n":94,"o":5.4,"t":"2026-10-21T13:55:00Z","v":5527,"vw":5.414625},{"c":5.4,"h":5.41,"l":5.395,"n":238,"o":5.4,"t":"2026-10-21T14:00:00Z","v":18282,"vw":5.401935},{"c":5.395,"h":5.41,"l":5.39,"n":233,"o":5.4,"t":"2026-10-21T14:05:00Z","v":17975,"vw":5.399901},{"c":5.385,"h":5.405,"l":5.375,"n":703,"o":5.395,"t":"2026-10-21T14:10:00Z","v":108670,"vw":5.389972},{"c":5.365,"h":5.385,"l":5.35,"n":532,"o":5.385,"t":"2026-10-21T14:15:00Z","v":74885,"vw":5.364583},{"c":5.415,"h":5.415,"l":5.37,"n":259,"o":5.37,"t":"2026-10-21T14:20:00Z","v":24656,"vw":5.399559},{"c":5.385,"h":5.415,"l":5.385,"n":250,"o":5.415,"t":"2026-10-21T14:25:00Z","v":20534,"vw":5.397544},{"c":5.4,"h":5.4,"l":5.38,"n":249,"o":5.38,"t":"2026-10-21T14:30:00Z","v":15875,"vw":5.390285},{"c":5.43,"h":5.43,"l":5.395,"n":343,"o":5.405,"t":"2026-10-21T14:35:00Z","v":68505,"vw":5.409117},{"c":5.45,"h":5.455,"l":5.415,"n":244,"o":5.425,"t":"2026-10-21T14:40:00Z","v":50174,"vw":5.422069},{"c":5.45,"h":5.45,"l":5.415,"n":260,"o":5.45,"t":"2026-10-21T14:45:00Z","v":18067,"vw":5.431107},{"c":5.435,"h":5.45,"l":5.43,"n":164,"o":5.445,"t":"2026-10-21T14:50:00Z","v":11619,"vw":5.439752},{"c":5.4292,"h":5.44,"l":5.425,"n":200,"o":5.44,"t":"2026-10-21T14:55:00Z","v":11780,"vw":5.42914},{"c":5.425,"h":5.43,"l":5.415,"n":183,"o":5.425,"t":"2026-10-21T15:00:00Z","v":10492,"vw":5.421495},{"c":5.435,"h":5.435,"l":5.425,"n":140,"o":5.43,"t":"2026-10-21T15:05:00Z","v":12319,"vw":5.43323},{"c":5.435,"h":5.44,"l":5.43,"n":109,"o":5.435,"t":"2026-10-21T15:10:00Z","v":7184,"vw":5.435291},{"c":5.415,"h":5.44,"l":5.41,"n":235,"o":5.44,"t":"2026-10-21T15:15:00Z","v":13211,"vw":5.425569},{"c":5.415,"h":5.42,"l":5.41,"n":123,"o":5.415,"t":"2026-10-21T15:20:00Z","v":4356,"vw":5.415},{"c":5.4099,"h":5.42,"l":5.4,"n":337,"o":5.42,"t":"2026-10-21T15:25:00Z","v":31447,"vw":5.416218},{"c":5.4,"h":5.405,"l":5.4,"n":148,"o":5.405,"t":"2026-10-21T15:30:00Z","v":7394,"vw":5.401493},{"c":5.415,"h":5.415,"l":5.395,"n":244,"o":5.4,"t":"2026-10-21T15:35:00Z","v":20566,"vw":5.40511},{"c":5.405,"h":5.42,"l":5.405,"n":159,"o":5.415,"t":"2026-10-21T15:40:00Z","v":10729,"vw":5.411973},{"c":5.415,"h":5.42,"l":5.41,"n":176,"o":5.41,"t":"2026-10-21T15:45:00Z","v":20453,"vw":5.414729},{"c":5.415,"h":5.42,"l":5.415,"n":99,"o":5.42,"t":"2026-10-21T15:50:00Z","v":4277,"vw":5.416762},{"c":5.415,"h":5.42,"l":5.41,"n":182,"o":5.42,"t":"2026-10-21T15:55:00Z","v":14004,"vw":5.415214},{"c":5.425,"h":5.43,"l":5.415,"n":351,"o":5.415,"t":"2026-10-21T16:00:00Z","v":36328,"vw":5.422026},{"c":5.415,"h":5.43,"l":5.415,"n":147,"o":5.425,"t":"2026-10-21T16:05:00Z","v":11853,"vw":5.419605},{"c":5.42,"h":5.42,"l":5.415,"n":186,"o":5.415,"t":"2026-10-21T16:10:00Z","v":10704,"vw":5.417364},{"c":5.415,"h":5.42,"l":5.4101,"n":119,"o":5.42,"t":"2026-10-21T16:15:00Z","v":9609,"vw":5.415208},{"c":5.415,"h":5.42,"l":5.41,"n":115,"o":5.415,"t":"2026-10-21T16:20:00Z","v":6618,"vw":5.414757},{"c":5.415,"h":5.42,"l":5.4003,"n":234,"o":5.42,"t":"2026-10-21T16:25:00Z","v":33947,"vw":5.409086},{"c":5.405,"h":5.42,"l":5.405,"n":155,"o":5.42,"t":"2026-10-21T16:30:00Z","v":12732,"vw":5.411419},{"c":5.445,"h":5.45,"l":5.405,"n":304,"o":5.405,"t":"2026-10-21T16:35:00Z","v":34566,"vw":5.423037},{"c":5.445,"h":5.455,"l":5.435,"n":251,"o":5.45,"t":"2026-10-21T16:40:00Z","v":24165,"vw":5.446585},{"c":5.42,"h":5.45,"l":5.415,"n":315,"o":5.44,"t":"2026-10-21T16:45:00Z","v":32651,"vw":5.436391},{"c":5.425,"h":5.44,"l":5.425,"n":122,"o":5.4289,"t":"2026-10-21T16:50:00Z","v":6127,"vw":5.431089},{"c":5.43,"h":5.43,"l":5.42,"n":85,"o":5.43,"t":"2026-10-21T16:55:00Z","v":2972,"vw":5.425996},{"c":5.425,"h":5.44,"l":5.42,"n":205,"o":5.425,"t":"2026-10-21T17:00:00Z","v":14836,"vw":5.429116},{"c":5.43,"h":5.43,"l":5.4201,"n":117,"o":5.425,"t":"2026-10-21T17:05:00Z","v":4827,"vw":5.424941},{"c":5.415,"h":5.43,"l":5.415,"n":228,"o":5.425,"t":"2026-10-21T17:10:00Z","v":20180,"vw":5.422932},{"c":5.405,"h":5.42,"l":5.405,"n":190,"o":5.415,"t":"2026-10-21T17:15:00Z","v":12990,"vw":5.415623},{"c":5.405,"h":5.4077,"l":5.4,"n":142,"o":5.405,"t":"2026-10-21T17:20:00Z","v":8316,"vw":5.405038},{"c":5.405,"h":5.41,"l":5.395,"n":222,"o":5.4,"t":"2026-10-21T17:25:00Z","v":23809,"vw":5.398524},{"c":5.405,"h":5.415,"l":5.405,"n":224,"o":5.405,"t":"2026-10-21T17:30:00Z","v":36485,"vw":5.410014},{"c":5.425,"h":5.43,"l":5.405,"n":247,"o":5.405,"t":"2026-10-21T17:35:00Z","v":59564,"vw":5.41719},{"c":5.435,"h":5.44,"l":5.425,"n":205,"o":5.425,"t":"2026-10-21T17:40:00Z","v":11618,"vw":5.431328},{"c":5.42,"h":5.435,"l":5.42,"n":194,"o":5.435,"t":"2026-10-21T17:45:00Z","v":10192,"vw":5.428161},{"c":5.43,"h":5.43,"l":5.42,"n":205,"o":5.425,"t":"2026-10-21T17:50:00Z","v":10964,"vw":5.428144},{"c":5.425,"h":5.43,"l":5.42,"n":234,"o":5.425,"t":"2026-10-21T17:55:00Z","v":16917,"vw":5.424904},{"c":5.425,"h":5.43,"l":5.42,"n":256,"o":5.43,"t":"2026-10-21T18:00:00Z","v":12786,"vw":5.425007},{"c":5.425,"h":5.43,"l":5.42,"n":191,"o":5.425,"t":"2026-10-21T18:05:00Z","v":12855,"vw":5.42469},{"c":5.425,"h":5.43,"l":5.425,"n":116,"o":5.425,"t":"2026-10-21T18:10:00Z","v":5342,"vw":5.426987},{"c":5.42,"h":5.435,"l":5.41,"n":278,"o":5.43,"t":"2026-10-21T18:15:00Z","v":24476,"vw":5.426663},{"c":5.41,"h":5.415,"l":5.4012,"n":182,"o":5.415,"t":"2026-10-21T18:20:00Z","v":9523,"vw":5.408124},{"c":5.385,"h":5.405,"l":5.38,"n":328,"o":5.4,"t":"2026-10-21T18:25:00Z","v":53197,"vw":5.390013},{"c":5.4,"h":5.4,"l":5.38,"n":314,"o":5.39,"t":"2026-10-21T18:30:00Z","v":33903,"vw":5.386571},{"c":5.41,"h":5.41,"l":5.395,"n":163,"o":5.395,"t":"2026-10-21T18:35:00Z","v":11001,"vw":5.400846},{"c":5.405,"h":5.41,"l":5.405,"n":168,"o":5.405,"t":"2026-10-21T18:40:00Z","v":13828,"vw":5.405614},{"c":5.385,"h":5.41,"l":5.385,"n":276,"o":5.41,"t":"2026-10-21T18:45:00Z","v":29796,"vw":5.396053},{"c":5.375,"h":5.3874,"l":5.375,"n":324,"o":5.385,"t":"2026-10-21T18:50:00Z","v":34183,"vw":5.378401},{"c":5.365,"h":5.38,"l":5.355,"n":276,"o":5.375,"t":"2026-10-21T18:55:00Z","v":39420,"vw":5.365026},{"c":5.365,"h":5.365,"l":5.355,"n":321,"o":5.365,"t":"2026-10-21T19:00:00Z","v":35806,"vw":5.360044},{"c":5.365,"h":5.37,"l":5.355,"n":402,"o":5.36,"t":"2026-10-21T19:05:00Z","v":91374,"vw":5.359886},{"c":5.365,"h":5.375,"l":5.36,"n":284,"o":5.365,"t":"2026-10-21T19:10:00Z","v":40332,"vw":5.370016},{"c":5.365,"h":5.375,"l":5.36,"n":275,"o":5.36,"t":"2026-10-21T19:15:00Z","v":27959,"vw":5.367789},{"c":5.365,"h":5.37,"l":5.36,"n":197,"o":5.365,"t":"2026-10-21T19:20:00Z","v":10164,"vw":5.365428},{"c":5.365,"h":5.38,"l":5.36,"n":390,"o":5.365,"t":"2026-10-21T19:25:00Z","v":54000,"vw":5.370418},{"c":5.365,"h":5.37,"l":5.36,"n":288,"o":5.365,"t":"2026-10-21T19:30:00Z","v":42526,"vw":5.363157},{"c":5.365,"h":5.37,"l":5.36,"n":307,"o":5.365,"t":"2026-10-21T19:35:00Z","v":47463,"vw":5.361217},{"c":5.33,"h":5.365,"l":5.33,"n":580,"o":5.365,"t":"2026-10-21T19:40:00Z","v":144722,"vw":5.347353},{"c":5.32,"h":5.34,"l":5.32,"n":388,"o":5.335,"t":"2026-10-21T19:45:00Z","v":58001,"vw":5.329201},{"c":5.335,"h":5.335,"l":5.31,"n":1153,"o":5.32,"t":"2026-10-21T19:50:00Z","v":176917,"vw":5.325151},{"c":5.36,"h":5.365,"l":5.33,"n":2312,"o":5.33,"t":"2026-10-21T19:55:00Z","v":365623,"vw":5.345278},{"c":5.35,"h":5.38,"l":5.35,"n":48,"o":5.35,"t":"2026-10-21T20:00:00Z","v":970774,"vw":5.35017},{"c":5.35,"h":5.37,"l":5.35,"n":5,"o":5.37,"t":"2026-10-21T20:30:00Z","v":760,"vw":5.364894},{"c":5.45,"h":5.45,"l":5.36,"n":4,"o":5.36,"t":"2026-10-21T20:45:00Z","v":514,"vw":5.37875},{"c":5.36,"h":5.36,"l":5.36,"n":17,"o":5.36,"t":"2026-10-21T21:50:00Z","v":230,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T22:50:00Z","v":240,"vw":5.35},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-22T08:00:00Z","v":511,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T11:00:00Z","v":173,"vw":5.3},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-22T12:45:00Z","v":501,"vw":5.71},{"c":5.5669,"h":5.5669,"l":5.5669,"n":1,"o":5.5669,"t":"2026-10-22T13:20:00Z","v":100,"vw":5.5669},{"c":5.23,"h":5.29,"l":5.2,"n":222,"o":5.28,"t":"2026-10-22T13:30:00Z","v":47900,"vw":5.2636},{"c":5.23,"h":5.26,"l":5.225,"n":184,"o":5.24,"t":"2026-10-22T13:35:00Z","v":16624,"vw":5.243732},{"c":5.21,"h":5.26,"l":5.205,"n":93,"o":5.23,"t":"2026-10-22T13:40:00Z","v":9176,"vw":5.22996},{"c":5.24,"h":5.24,"l":5.22,"n":81,"o":5.22,"t":"2026-10-22T13:45:00Z","v":5556,"vw":5.226727},{"c":5.23,"h":5.275,"l":5.21,"n":299,"o":5.23,"t":"2026-10-22T13:50:00Z","v":37098,"vw":5.242851},{"c":5.25,"h":5.25,"l":5.22,"n":95,"o":5.232,"t":"2026-10-22T13:55:00Z","v":15485,"vw":5.24465},{"c":5.29,"h":5.305,"l":5.26,"n":175,"o":5.26,"t":"2026-10-22T14:00:00Z","v":13901,"vw":5.287227},{"c":5.27,"h":5.28,"l":5.27,"n":120,"o":5.28,"t":"2026-10-22T14:05:00Z","v":7885,"vw":5.273439},{"c":5.28,"h":5.285,"l":5.26,"n":150,"o":5.26,"t":"2026-10-22T14:10:00Z","v":9800,"vw":5.276944},{"c":5.28,"h":5.285,"l":5.275,"n":160,"o":5.28,"t":"2026-10-22T14:15:00Z","v":10055,"vw":5.280635},{"c":5.255,"h":5.315,"l":5.255,"n":276,"o":5.28,"t":"2026-10-22T14:20:00Z","v":39626,"vw":5.286461},{"c":5.2499,"h":5.255,"l":5.24,"n":151,"o":5.255,"t":"2026-10-22T14:25:00Z","v":10072,"vw":5.246527},{"c":5.225,"h":5.255,"l":5.22,"n":202,"o":5.25,"t":"2026-10-22T14:30:00Z","v":8290,"vw":5.239285},{"c":5.215,"h":5.225,"l":5.215,"n":176,"o":5.225,"t":"2026-10-22T14:35:00Z","v":13363,"vw":5.218013},{"c":5.225,"h":5.23,"l":5.2199,"n":113,"o":5.2199,"t":"2026-10-22T14:40:00Z","v":6314,"vw":5.22557},{"c":5.25,"h":5.28,"l":5.225,"n":325,"o":5.225,"t":"2026-10-22T14:45:00Z","v":25626,"vw":5.248131},{"c":5.235,"h":5.2596,"l":5.235,"n":131,"o":5.25,"t":"2026-10-22T14:50:00Z","v":31264,"vw":5.248289},{"c":5.245,"h":5.25,"l":5.23,"n":169,"o":5.24,"t":"2026-10-22T14:55:00Z","v":13654,"vw":5.237914},{"c":5.25,"h":5.255,"l":5.23,"n":334,"o":5.245,"t":"2026-10-22T15:00:00Z","v":25990,"vw":5.239553},{"c":5.245,"h":5.25,"l":5.22,"n":434,"o":5.2401,"t":"2026-10-22T15:05:00Z","v":148990,"vw":5.230527},{"c":5.245,"h":5.25,"l":5.23,"n":242,"o":5.245,"t":"2026-10-22T15:10:00Z","v":20458,"vw":5.241412},{"c":5.28,"h":5.28,"l":5.2499,"n":269,"o":5.2499,"t":"2026-10-22T15:15:00Z","v":20876,"vw":5.266423},{"c":5.275,"h":5.28,"l":5.27,"n":172,"o":5.275,"t":"2026-10-22T15:20:00Z","v":7037,"vw":5.274632},{"c":5.255,"h":5.275,"l":5.255,"n":227,"o":5.275,"t":"2026-10-22T15:25:00Z","v":12477,"vw":5.263917},{"c":5.275,"h":5.295,"l":5.255,"n":331,"o":5.255,"t":"2026-10-22T15:30:00Z","v":41549,"vw":5.275983},{"c":5.26,"h":5.275,"l":5.26,"n":185,"o":5.275,"t":"2026-10-22T15:35:00Z","v":11729,"vw":5.270802},{"c":5.255,"h":5.27,"l":5.25,"n":219,"o":5.26,"t":"2026-10-22T15:40:00Z","v":25518,"vw":5.257641},{"c":5.265,"h":5.27,"l":5.255,"n":128,"o":5.26,"t":"2026-10-22T15:45:00Z","v":6501,"vw":5.259733},{"c":5.275,"h":5.285,"l":5.265,"n":208,"o":5.265,"t":"2026-10-22T15:50:00Z","v":12029,"vw":5.275653},{"c":5.275,"h":5.285,"l":5.275,"n":174,"o":5.275,"t":"2026-10-22T15:55:00Z","v":10060,"vw":5.279471},{"c":5.285,"h":5.29,"l":5.275,"n":191,"o":5.28,"t":"2026-10-22T16:00:00Z","v":10356,"vw":5.281806},{"c":5.285,"h":5.29,"l":5.275,"n":177,"o":5.28,"t":"2026-10-22T16:05:00Z","v":15155,"vw":5.282143},{"c":5.285,"h":5.29,"l":5.28,"n":121,"o":5.29,"t":"2026-10-22T16:10:00Z","v":4436,"vw":5.285},{"c":5.29,"h":5.3,"l":5.2812,"n":195,"o":5.29,"t":"2026-10-22T16:15:00Z","v":8942,"vw":5.290249},{"c":5.285,"h":5.3,"l":5.28,"n":212,"o":5.285,"t":"2026-10-22T16:20:00Z","v":12312,"vw":5.289803},{"c":5.275,"h":5.29,"l":5.27,"n":186,"o":5.285,"t":"2026-10-22T16:25:00Z","v":12788,"vw":5.279456},{"c":5.275,"h":5.275,"l":5.265,"n":180,"o":5.275,"t":"2026-10-22T16:30:00Z","v":12315,"vw":5.270165},{"c":5.275,"h":5.285,"l":5.27,"n":189,"o":5.27,"t":"2026-10-22T16:35:00Z","v":13245,"vw":5.277047},{"c":5.275,"h":5.28,"l":5.27,"n":104,"o":5.275,"t":"2026-10-22T16:40:00Z","v":3952,"vw":5.275798},{"c":5.265,"h":5.28,"l":5.265,"n":196,"o":5.275,"t":"2026-10-22T16:45:00Z","v":18995,"vw":5.271397},{"c":5.28,"h":5.28,"l":5.265,"n":191,"o":5.265,"t":"2026-10-22T16:50:00Z","v":10810,"vw":5.27191},{"c":5.265,"h":5.275,"l":5.25,"n":253,"o":5.275,"t":"2026-10-22T16:55:00Z","v":27000,"vw":5.265986},{"c":5.26,"h":5.27,"l":5.26,"n":166,"o":5.26,"t":"2026-10-22T17:00:00Z","v":7349,"vw":5.262203},{"c":5.255,"h":5.2795,"l":5.255,"n":293,"o":5.255,"t":"2026-10-22T17:05:00Z","v":54054,"vw":5.265591},{"c":5.26,"h":5.26,"l":5.25,"n":165,"o":5.255,"t":"2026-10-22T17:10:00Z","v":9395,"vw":5.254753},{"c":5.255,"h":5.26,"l":5.25,"n":133,"o":5.25,"t":"2026-10-22T17:15:00Z","v":7842,"vw":5.253359},{"c":5.225,"h":5.26,"l":5.225,"n":1470,"o":5.255,"t":"2026-10-22T17:20:00Z","v":227279,"vw":5.231347},{"c":5.23,"h":5.23,"l":5.22,"n":168,"o":5.22,"t":"2026-10-22T17:25:00Z","v":16545,"vw":5.225161},{"c":5.245,"h":5.245,"l":5.22,"n":348,"o":5.23,"t":"2026-10-22T17:30:00Z","v":54993,"vw":5.228787},{"c":5.235,"h":5.25,"l":5.235,"n":109,"o":5.25,"t":"2026-10-22T17:35:00Z","v":6807,"vw":5.239858},{"c":5.235,"h":5.24,"l":5.2304,"n":108,"o":5.235,"t":"2026-10-22T17:40:00Z","v":10210,"vw":5.232548},{"c":5.23,"h":5.235,"l":5.215,"n":169,"o":5.235,"t":"2026-10-22T17:45:00Z","v":17923,"vw":5.224887},{"c":5.225,"h":5.23,"l":5.2209,"n":105,"o":5.225,"t":"2026-10-22T17:50:00Z","v":21550,"vw":5.224888},{"c":5.215,"h":5.23,"l":5.215,"n":187,"o":5.225,"t":"2026-10-22T17:55:00Z","v":16056,"vw":5.219942},{"c":5.21,"h":5.22,"l":5.195,"n":365,"o":5.215,"t":"2026-10-22T18:00:00Z","v":44834,"vw":5.208884},{"c":5.215,"h":5.22,"l":5.205,"n":89,"o":5.205,"t":"2026-10-22T18:05:00Z","v":13931,"vw":5.21305},{"c":5.215,"h":5.22,"l":5.21,"n":123,"o":5.22,"t":"2026-10-22T18:10:00Z","v":9107,"vw":5.214624},{"c":5.225,"h":5.225,"l":5.215,"n":215,"o":5.22,"t":"2026-10-22T18:15:00Z","v":30492,"vw":5.216336},{"c":5.225,"h":5.23,"l":5.215,"n":209,"o":5.225,"t":"2026-10-22T18:20:00Z","v":35284,"vw":5.22394},{"c":5.21,"h":5.225,"l":5.21,"n":123,"o":5.22,"t":"2026-10-22T18:25:00Z","v":8702,"vw":5.219892},{"c":5.205,"h":5.22,"l":5.2,"n":289,"o":5.2172,"t":"2026-10-22T18:30:00Z","v":37963,"vw":5.207346},{"c":5.22,"h":5.22,"l":5.205,"n":129,"o":5.21,"t":"2026-10-22T18:35:00Z","v":8469,"vw":5.211316},{"c":5.22,"h":5.22,"l":5.205,"n":168,"o":5.215,"t":"2026-10-22T18:40:00Z","v":12648,"vw":5.209744},{"c":5.21,"h":5.225,"l":5.21,"n":182,"o":5.215,"t":"2026-10-22T18:45:00Z","v":37959,"vw":5.21592},{"c":5.215,"h":5.22,"l":5.21,"n":101,"o":5.22,"t":"2026-10-22T18:50:00Z","v":14189,"vw":5.215283},{"c":5.2145,"h":5.22,"l":5.2145,"n":99,"o":5.22,"t":"2026-10-22T18:55:00Z","v":4794,"vw":5.215175},{"c":5.215,"h":5.22,"l":5.21,"n":150,"o":5.215,"t":"2026-10-22T19:00:00Z","v":12347,"vw":5.214539},{"c":5.225,"h":5.23,"l":5.22,"n":188,"o":5.22,"t":"2026-10-22T19:05:00Z","v":10891,"vw":5.222276},{"c":5.225,"h":5.235,"l":5.22,"n":297,"o":5.22,"t":"2026-10-22T19:10:00Z","v":40361,"vw":5.22734},{"c":5.22,"h":5.225,"l":5.2101,"n":199,"o":5.225,"t":"2026-10-22T19:15:00Z","v":19201,"vw":5.218762},{"c":5.215,"h":5.22,"l":5.21,"n":170,"o":5.215,"t":"2026-10-22T19:20:00Z","v":20902,"vw":5.215093},{"c":5.205,"h":5.22,"l":5.2,"n":338,"o":5.2199,"t":"2026-10-22T19:25:00Z","v":63433,"vw":5.209271},{"c":5.205,"h":5.21,"l":5.195,"n":586,"o":5.205,"t":"2026-10-22T19:30:00Z","v":88334,"vw":5.200368},{"c":5.21,"h":5.21,"l":5.2,"n":144,"o":5.205,"t":"2026-10-22T19:35:00Z","v":18023,"vw":5.204765},{"c":5.19,"h":5.205,"l":5.185,"n":352,"o":5.205,"t":"2026-10-22T19:40:00Z","v":75480,"vw":5.195102},{"c":5.175,"h":5.19,"l":5.17,"n":282,"o":5.19,"t":"2026-10-22T19:45:00Z","v":47113,"vw":5.180866},{"c":5.205,"h":5.21,"l":5.18,"n":1091,"o":5.18,"t":"2026-10-22T19:50:00Z","v":173105,"vw":5.198425},{"c":5.18,"h":5.22,"l":5.18,"n":1587,"o":5.205,"t":"2026-10-22T19:55:00Z","v":211622,"vw":5.193668},{"c":5.19,"h":5.26,"l":5.19,"n":32,"o":5.19,"t":"2026-10-22T20:00:00Z","v":539537,"vw":5.190763}],"history":[{"c":5.57,"h":5.635,"l":5.4835,"n":9737,"o":5.62,"t":"2024-10-21T04:00:00Z","v":1541012,"vw":5.558537},{"c":5.7,"h":5.715,"l":5.52,"n":9157,"o":5.52,"t":"2024-10-22T04:00:00Z","v":2624001,"vw":5.61268},{"c":5.64,"h":5.746,"l":5.605,"n":9244,"o":5.68,"t":"2024-10-23T04:00:00Z","v":1605322,"vw":5.665568},{"c":5.56,"h":5.71,"l":5.52,"n":13598,"o":5.64,"t":"2024-10-24T04:00:00Z","v":2434666,"vw":5.568025},{"c":5.49,"h":5.7,"l":5.4,"n":11935,"o":5.69,"t":"2024-10-25T04:00:00Z","v":2450838,"vw":5.483022},{"c":5.45,"h":5.62,"l":5.445,"n":13217,"o":5.54,"t":"2024-10-28T04:00:00Z","v":2062741,"vw":5.495434},{"c":5.61,"h":5.625,"l":5.3848,"n":12046,"o":5.41,"t":"2024-10-29T04:00:00Z","v":1946444,"vw":5.527419},{"c":5.59,"h":5.75,"l":5.59,"n":16126,"o":5.61,"t":"2024-10-30T04:00:00Z","v":4011997,"vw":5.650211},{"c":5.07,"h":5.415,"l":5,"n":26365,"o":5.36,"t":"2024-10-31T04:00:00Z","v":4242186,"vw":5.146437},{"c":5.28,"h":5.42,"l":5.11,"n":14103,"o":5.17,"t":"2024-11-01T04:00:00Z","v":1879596,"vw":5.288623},{"c":5.62,"h":5.66,"l":5.3,"n":16111,"o":5.3,"t":"2024-11-04T05:00:00Z","v":2099585,"vw":5.567913},{"c":5.57,"h":5.8,"l":5.5,"n":12020,"o":5.54,"t":"2024-11-05T05:00:00Z","v":2602897,"vw":5.684144},{"c":5.88,"h":5.975,"l":5.54,"n":21835,"o":5.78,"t":"2024-11-06T05:00:00Z","v":2970857,"vw":5.856336},{"c":5.86,"h":5.9,"l":5.78,"n":10737,"o":5.88,"t":"2024-11-07T05:00:00Z","v":1537663,"vw":5.85765},{"c":5.9,"h":5.91,"l":5.8,"n":8961,"o":5.86,"t":"2024-11-08T05:00:00Z","v":1429660,"vw":5.874243},{"c":6.02,"h":6.08,"l":5.895,"n":11040,"o":5.9,"t":"2024-11-11T05:00:00Z","v":1762594,"vw":6.01101},{"c":5.93,"h":6.01,"l":5.72,"n":13096,"o":5.93,"t":"2024-11-12T05:00:00Z","v":1886188,"vw":5.907893},{"c":5.6,"h":5.975,"l":5.595,"n":14103,"o":5.97,"t":"2024-11-13T05:00:00Z","v":1986271,"vw":5.704677},{"c":5.46,"h":5.68,"l":5.425,"n":13224,"o":5.63,"t":"2024-11-14T05:00:00Z","v":1904614,"vw":5.519438},{"c":5.59,"h":5.67,"l":5.5,"n":11778,"o":5.5,"t":"2024-11-15T05:00:00Z","v":2367591,"vw":5.587458},{"c":5.72,"h":5.74,"l":5.5401,"n":11606,"o":5.61,"t":"2024-11-18T05:00:00Z","v":2846731,"vw":5.694107},{"c":5.67,"h":5.735,"l":5.59,"n":8388,"o":5.67,"t":"2024-11-19T05:00:00Z","v":2269655,"vw":5.678208},{"c":5.66,"h":5.795,"l":5.61,"n":9506,"o":5.69,"t":"2024-11-20T05:00:00Z","v":1671210,"vw":5.665232},{"c":5.9,"h":5.915,"l":5.65,"n":10610,"o":5.68,"t":"2024-11-21T05:00:00Z","v":2701340,"vw":5.864267},{"c":6.11,"h":6.21,"l":5.915,"n":14611,"o":5.94,"t":"2024-11-22T05:00:00Z","v":2776032,"vw":6.106741},{"c":6.03,"h":6.25,"l":6.01,"n":13541,"o":6.18,"t":"2024-11-25T05:00:00Z","v":4082837,"vw":6.060713},{"c":5.99,"h":6.1199,"l":5.9,"n":11213,"o":5.97,"t":"2024-11-26T05:00:00Z","v":2015282,"vw":6.032056},{"c":5.88,"h":6.055,"l":5.86,"n":9621,"o":6.03,"t":"2024-11-27T05:00:00Z","v":1288250,"vw":5.939763},{"c":5.91,"h":5.965,"l":5.885,"n":4247,"o":5.89,"t":"2024-11-29T05:00:00Z","v":649799,"vw":5.915352},{"c":5.92,"h":6.035,"l":5.75,"n":10186,"o":5.88,"t":"2024-12-02T05:00:00Z","v":3307282,"vw":5.938212},{"c":5.81,"h":5.99,"l":5.8,"n":12897,"o":5.93,"t":"2024-12-03T05:00:00Z","v":3344071,"vw":5.87495},{"c":6,"h":6.1,"l":5.815,"n":11529,"o":5.83,"t":"2024-12-04T05:00:00Z","v":2280942,"vw":5.978471},{"c":5.88,"h":6.05,"l":5.86,"n":13336,"o":5.95,"t":"2024-12-05T05:00:00Z","v":2709944,"vw":5.950565},{"c":5.8,"h":5.99,"l":5.75,"n":9057,"o":5.95,"t":"2024-12-06T05:00:00Z","v":1290868,"vw":5.82273},{"c":5.65,"h":5.9,"l":5.63,"n":11996,"o":5.87,"t":"2024-12-09T05:00:00Z","v":2024878,"vw":5.681694},{"c":5.82,"h":5.9,"l":5.6,"n":11035,"o":5.65,"t":"2024-12-10T05:00:00Z","v":2107734,"vw":5.791789},{"c":6.09,"h":6.25,"l":5.65,"n":16496,"o":5.85,"t":"2024-12-11T05:00:00Z","v":3260332,"vw":5.995375},{"c":6.12,"h":6.31,"l":5.995,"n":12351,"o":6.075,"t":"2024-12-12T05:00:00Z","v":1961660,"vw":6.15372},{"c":6.07,"h":6.115,"l":5.99,"n":12918,"o":6.1,"t":"2024-12-13T05:00:00Z","v":1697630,"vw":6.058323},{"c":6.01,"h":6.11,"l":5.975,"n":10435,"o":6.06,"t":"2024-12-16T05:00:00Z","v":1936632,"vw":6.035374},{"c":5.86,"h":6.03,"l":5.8,"n":13196,"o":5.99,"t":"2024-12-17T05:00:00Z","v":1926704,"vw":5.901847},{"c":5.51,"h":5.95,"l":5.43,"n":14533,"o":5.9,"t":"2024-12-18T05:00:00Z","v":2097534,"vw":5.649962},{"c":5.57,"h":5.65,"l":5.495,"n":12229,"o":5.54,"t":"2024-12-19T05:00:00Z","v":1427848,"vw":5.55026},{"c":5.7,"h":5.84,"l":5.49,"n":14017,"o":5.51,"t":"2024-12-20T05:00:00Z","v":4631114,"vw":5.691158},{"c":5.49,"h":5.68,"l":5.45,"n":9990,"o":5.63,"t":"2024-12-23T05:00:00Z","v":1272423,"vw":5.517573},{"c":5.52,"h":5.54,"l":5.465,"n":3995,"o":5.51,"t":"2024-12-24T05:00:00Z","v":451730,"vw":5.502546},{"c":5.47,"h":5.52,"l":5.39,"n":5773,"o":5.47,"t":"2024-12-26T05:00:00Z","v":745022,"vw":5.468891},{"c":5.35,"h":5.475,"l":5.34,"n":8077,"o":5.44,"t":"2024-12-27T05:00:00Z","v":1449511,"vw":5.387349},{"c":5.36,"h":5.4,"l":5.22,"n":8877,"o":5.31,"t":"2024-12-30T05:00:00Z","v":1964438,"vw":5.349643},{"c":5.5,"h":5.515,"l":5.33,"n":11270,"o":5.4,"t":"2024-12-31T05:00:00Z","v":1851363,"vw":5.460725},{"c":5.55,"h":5.6,"l":5.44,"n":9061,"o":5.53,"t":"2025-01-02T05:00:00Z","v":1198377,"vw":5.518512},{"c":5.48,"h":5.605,"l":5.44,"n":9567,"o":5.56,"t":"2025-01-03T05:00:00Z","v":2005672,"vw":5.498397},{"c":5.49,"h":5.52,"l":5.39,"n":9072,"o":5.46,"t":"2025-01-06T05:00:00Z","v":2179634,"vw":5.478394},{"c":5.41,"h":5.55,"l":5.305,"n":11027,"o":5.5,"t":"2025-01-07T05:00:00Z","v":1878275,"vw":5.400066},{"c":5.43,"h":5.46,"l":5.36,"n":8163,"o":5.39,"t":"2025-01-08T05:00:00Z","v":1731095,"vw":5.425934},{"c":5.33,"h":5.36,"l":5.24,"n":9170,"o":5.3,"t":"2025-01-10T05:00:00Z","v":1422219,"vw":5.317582},{"c":5.33,"h":5.33,"l":5.14,"n":8663,"o":5.28,"t":"2025-01-13T05:00:00Z","v":1275338,"vw":5.266853},{"c":5.48,"h":5.52,"l":5.32,"n":9469,"o":5.38,"t":"2025-01-14T05:00:00Z","v":1174339,"vw":5.469957},{"c":5.68,"h":5.78,"l":5.515,"n":13426,"o":5.62,"t":"2025-01-15T05:00:00Z","v":2756537,"vw":5.682094},{"c":5.85,"h":5.855,"l":5.65,"n":9451,"o":5.69,"t":"2025-01-16T05:00:00Z","v":1437645,"vw":5.798971},{"c":5.98,"h":6.05,"l":5.88,"n":13839,"o":5.91,"t":"2025-01-17T05:00:00Z","v":2405295,"vw":5.983367},{"c":5.93,"h":6.07,"l":5.885,"n":8699,"o":6,"t":"2025-01-21T05:00:00Z","v":1921836,"vw":5.951496},{"c":5.71,"h":5.91,"l":5.68,"n":9746,"o":5.88,"t":"2025-01-22T05:00:00Z","v":2002201,"vw":5.762979},{"c":5.71,"h":5.775,"l":5.645,"n":6482,"o":5.69,"t":"2025-01-23T05:00:00Z","v":1037371,"vw":5.714303},{"c":5.77,"h":5.84,"l":5.65,"n":9894,"o":5.68,"t":"2025-01-24T05:00:00Z","v":2371846,"vw":5.780777},{"c":5.51,"h":5.78,"l":5.33,"n":15816,"o":5.73,"t":"2025-01-27T05:00:00Z","v":3128713,"vw":5.485277},{"c":5.45,"h":5.58,"l":5.44,"n":11949,"o":5.54,"t":"2025-01-28T05:00:00Z","v":2025140,"vw":5.494615},{"c":5.34,"h":5.48,"l":5.32,"n":9896,"o":5.44,"t":"2025-01-29T05:00:00Z","v":1258871,"vw":5.38099},{"c":5.49,"h":5.525,"l":5.38,"n":9344,"o":5.39,"t":"2025-01-30T05:00:00Z","v":1219196,"vw":5.481912},{"c":5.45,"h":5.63,"l":5.41,"n":9542,"o":5.52,"t":"2025-01-31T05:00:00Z","v":1912213,"vw":5.488153},{"c":5.3,"h":5.43,"l":5.255,"n":9446,"o":5.32,"t":"2025-02-03T05:00:00Z","v":1637175,"vw":5.33977},{"c":5.4,"h":5.42,"l":5.06,"n":11434,"o":5.25,"t":"2025-02-04T05:00:00Z","v":1512757,"vw":5.322857},{"c":5.5,"h":5.595,"l":5.37,"n":10581,"o":5.45,"t":"2025-02-05T05:00:00Z","v":1584656,"vw":5.513114},{"c":5.47,"h":5.58,"l":5.46,"n":8879,"o":5.51,"t":"2025-02-06T05:00:00Z","v":967674,"vw":5.50326},{"c":5.38,"h":5.49,"l":5.325,"n":7698,"o":5.45,"t":"2025-02-07T05:00:00Z","v":1225876,"vw":5.374348},{"c":5.42,"h":5.43,"l":5.35,"n":7504,"o":5.37,"t":"2025-02-10T05:00:00Z","v":1412127,"vw":5.402263},{"c":5.56,"h":5.57,"l":5.35,"n":7281,"o":5.35,"t":"2025-02-11T05:00:00Z","v":894801,"vw":5.51749},{"c":5.47,"h":5.5,"l":5.35,"n":9316,"o":5.46,"t":"2025-02-12T05:00:00Z","v":1446806,"vw":5.45411},{"c":5.55,"h":5.56,"l":5.475,"n":6306,"o":5.49,"t":"2025-02-13T05:00:00Z","v":936614,"vw":5.522989},{"c":5.82,"h":5.86,"l":5.515,"n":13433,"o":5.57,"t":"2025-02-14T05:00:00Z","v":2889909,"vw":5.763094},{"c":5.54,"h":5.79,"l":5.4,"n":13219,"o":5.79,"t":"2025-02-18T05:00:00Z","v":2646873,"vw":5.533678},{"c":5.48,"h":5.58,"l":5.45,"n":8931,"o":5.5,"t":"2025-02-19T05:00:00Z","v":1571124,"vw":5.50881},{"c":5.42,"h":5.51,"l":5.33,"n":13753,"o":5.45,"t":"2025-02-20T05:00:00Z","v":5042944,"vw":5.417418},{"c":5.62,"h":5.98,"l":5.56,"n":21706,"o":5.69,"t":"2025-02-21T05:00:00Z","v":3518427,"vw":5.763193},{"c":5.77,"h":6.17,"l":5.74,"n":22223,"o":5.92,"t":"2025-02-24T05:00:00Z","v":4105224,"vw":5.86268},{"c":5.9,"h":6.06,"l":5.73,"n":20132,"o":5.74,"t":"2025-02-25T05:00:00Z","v":3432877,"vw":5.931996},{"c":5.7,"h":6.02,"l":5.7,"n":11002,"o":5.9,"t":"2025-02-26T05:00:00Z","v":1743158,"vw":5.815761},{"c":5.7,"h":5.87,"l":5.645,"n":10891,"o":5.68,"t":"2025-02-27T05:00:00Z","v":1676457,"vw":5.744845},{"c":5.74,"h":5.77,"l":5.66,"n":9967,"o":5.66,"t":"2025-02-28T05:00:00Z","v":1712935,"vw":5.720983},{"c":5.63,"h":5.79,"l":5.61,"n":13931,"o":5.72,"t":"2025-03-03T05:00:00Z","v":2353674,"vw":5.679375},{"c":5.35,"h":5.59,"l":5.325,"n":18580,"o":5.56,"t":"2025-03-04T05:00:00Z","v":3316517,"vw":5.398142},{"c":5.28,"h":5.46,"l":5.26,"n":13780,"o":5.38,"t":"2025-03-05T05:00:00Z","v":3360566,"vw":5.318277},{"c":5.22,"h":5.28,"l":5.08,"n":14496,"o":5.21,"t":"2025-03-06T05:00:00Z","v":2022599,"vw":5.21211},{"c":5.32,"h":5.36,"l":5.185,"n":8780,"o":5.22,"t":"2025-03-07T05:00:00Z","v":1746219,"vw":5.2791},{"c":5,"h":5.32,"l":4.945,"n":14735,"o":5.28,"t":"2025-03-10T04:00:00Z","v":2529494,"vw":5.08263},{"c":5.09,"h":5.16,"l":4.955,"n":16029,"o":4.99,"t":"2025-03-11T04:00:00Z","v":2870247,"vw":5.057849},{"c":5.14,"h":5.255,"l":5.025,"n":13355,"o":5.13,"t":"2025-03-12T04:00:00Z","v":3056102,"vw":5.146752},{"c":4.75,"h":5.13,"l":4.73,"n":15950,"o":5.11,"t":"2025-03-13T04:00:00Z","v":2936657,"vw":4.809297},{"c":4.95,"h":4.995,"l":4.77,"n":13186,"o":4.77,"t":"2025-03-14T04:00:00Z","v":2407918,"vw":4.93628},{"c":5.14,"h":5.25,"l":4.96,"n":13542,"o":4.96,"t":"2025-03-17T04:00:00Z","v":2759802,"vw":5.108909},{"c":4.97,"h":5.1,"l":4.96,"n":10694,"o":5.075,"t":"2025-03-18T04:00:00Z","v":1789701,"vw":5.006238},{"c":5.04,"h":5.1,"l":4.965,"n":10163,"o":4.99,"t":"2025-03-19T04:00:00Z","v":1806660,"vw":5.039708},{"c":4.99,"h":5.06,"l":4.965,"n":9493,"o":4.97,"t":"2025-03-20T04:00:00Z","v":1273182,"vw":5.008699},{"c":4.99,"h":5.135,"l":4.88,"n":11169,"o":4.92,"t":"2025-03-21T04:00:00Z","v":5338392,"vw":5.004576},{"c":5.09,"h":5.21,"l":5.06,"n":10546,"o":5.06,"t":"2025-03-24T04:00:00Z","v":2138704,"vw":5.121931},{"c":5.01,"h":5.1299,"l":4.955,"n":13876,"o":5.1,"t":"2025-03-25T04:00:00Z","v":2873920,"vw":5.032138},{"c":5,"h":5.07,"l":4.89,"n":11559,"o":5.01,"t":"2025-03-26T04:00:00Z","v":1937170,"vw":4.982688},{"c":4.84,"h":5,"l":4.82,"n":8112,"o":4.99,"t":"2025-03-27T04:00:00Z","v":1750017,"vw":4.878155},{"c":4.93,"h":5,"l":4.73,"n":11554,"o":4.81,"t":"2025-03-28T04:00:00Z","v":2065369,"vw":4.862123},{"c":5.04,"h":5.17,"l":4.83,"n":14906,"o":4.85,"t":"2025-03-31T04:00:00Z","v":3176774,"vw":5.046741},{"c":5.22,"h":5.25,"l":5.01,"n":12099,"o":5.02,"t":"2025-04-01T04:00:00Z","v":2087423,"vw":5.176637},{"c":5.24,"h":5.265,"l":5.14,"n":9130,"o":5.14,"t":"2025-04-02T04:00:00Z","v":1525313,"vw":5.232174},{"c":4.94,"h":5.24,"l":4.825,"n":12474,"o":5.07,"t":"2025-04-03T04:00:00Z","v":2017728,"vw":4.963858},{"c":4.65,"h":4.83,"l":4.525,"n":16872,"o":4.73,"t":"2025-04-04T04:00:00Z","v":3337766,"vw":4.622666},{"c":4.4,"h":4.72,"l":4.26,"n":17903,"o":4.4,"t":"2025-04-07T04:00:00Z","v":3307327,"vw":4.453764},{"c":4.15,"h":4.605,"l":4.09,"n":18674,"o":4.56,"t":"2025-04-08T04:00:00Z","v":3071217,"vw":4.285775},{"c":4.42,"h":4.515,"l":4,"n":25514,"o":4,"t":"2025-04-09T04:00:00Z","v":4689966,"vw":4.309131},{"c":4.26,"h":4.35,"l":4.13,"n":13557,"o":4.25,"t":"2025-04-10T04:00:00Z","v":2110400,"vw":4.244883},{"c":4.3,"h":4.36,"l":4.18,"n":12057,"o":4.22,"t":"2025-04-11T04:00:00Z","v":1726190,"vw":4.27481},{"c":4.5,"h":4.58,"l":4.36,"n":16229,"o":4.42,"t":"2025-04-14T04:00:00Z","v":2277953,"vw":4.513223},{"c":4.62,"h":4.705,"l":4.45,"n":10979,"o":4.46,"t":"2025-04-15T04:00:00Z","v":1974947,"vw":4.617389},{"c":4.56,"h":4.655,"l":4.48,"n":11654,"o":4.58,"t":"2025-04-16T04:00:00Z","v":1990384,"vw":4.545764},{"c":4.75,"h":4.7891,"l":4.525,"n":11346,"o":4.53,"t":"2025-04-17T04:00:00Z","v":1796066,"vw":4.719167},{"c":4.57,"h":4.73,"l":4.535,"n":10124,"o":4.72,"t":"2025-04-21T04:00:00Z","v":1866338,"vw":4.60917},{"c":4.65,"h":4.725,"l":4.575,"n":11474,"o":4.64,"t":"2025-04-22T04:00:00Z","v":2083847,"vw":4.660606},{"c":4.7,"h":4.91,"l":4.675,"n":13173,"o":4.84,"t":"2025-04-23T04:00:00Z","v":1993121,"vw":4.756229},{"c":4.8,"h":4.82,"l":4.71,"n":8146,"o":4.72,"t":"2025-04-24T04:00:00Z","v":1421235,"vw":4.783135},{"c":4.76,"h":4.79,"l":4.71,"n":7271,"o":4.75,"t":"2025-04-25T04:00:00Z","v":1226200,"vw":4.754175},{"c":4.88,"h":4.89,"l":4.75,"n":8848,"o":4.76,"t":"2025-04-28T04:00:00Z","v":1873854,"vw":4.845143},{"c":4.93,"h":4.95,"l":4.84,"n":8348,"o":4.84,"t":"2025-04-29T04:00:00Z","v":1459699,"vw":4.916011},{"c":4.92,"h":4.95,"l":4.83,"n":9227,"o":4.88,"t":"2025-04-30T04:00:00Z","v":1582821,"vw":4.904261},{"c":4.93,"h":5.02,"l":4.9,"n":10102,"o":4.93,"t":"2025-05-01T04:00:00Z","v":1539396,"vw":4.969213},{"c":4.96,"h":5.06,"l":4.95,"n":7248,"o":5,"t":"2025-05-02T04:00:00Z","v":1092896,"vw":4.990042},{"c":5,"h":5,"l":4.89,"n":9820,"o":4.89,"t":"2025-05-05T04:00:00Z","v":2191040,"vw":4.975074},{"c":4.52,"h":4.98,"l":4.385,"n":23495,"o":4.7,"t":"2025-05-06T04:00:00Z","v":3884350,"vw":4.535309},{"c":4.35,"h":4.55,"l":4.18,"n":19705,"o":4.54,"t":"2025-05-07T04:00:00Z","v":3130263,"vw":4.298608},{"c":4.43,"h":4.455,"l":4.335,"n":11936,"o":4.35,"t":"2025-05-08T04:00:00Z","v":1887748,"vw":4.414836},{"c":4.52,"h":4.62,"l":4.375,"n":16349,"o":4.46,"t":"2025-05-09T04:00:00Z","v":2153543,"vw":4.529553},{"c":4.57,"h":4.765,"l":4.545,"n":16562,"o":4.67,"t":"2025-05-12T04:00:00Z","v":2753868,"vw":4.64008},{"c":4.66,"h":4.69,"l":4.54,"n":12584,"o":4.63,"t":"2025-05-13T04:00:00Z","v":1984699,"vw":4.642372},{"c":4.75,"h":4.76,"l":4.58,"n":12881,"o":4.64,"t":"2025-05-14T04:00:00Z","v":2382671,"vw":4.704313},{"c":4.85,"h":4.95,"l":4.77,"n":11945,"o":4.79,"t":"2025-05-15T04:00:00Z","v":3254963,"vw":4.888392},{"c":4.64,"h":4.82,"l":4.56,"n":10917,"o":4.8,"t":"2025-05-16T04:00:00Z","v":2077902,"vw":4.646538},{"c":4.55,"h":4.625,"l":4.51,"n":11519,"o":4.54,"t":"2025-05-19T04:00:00Z","v":2976634,"vw":4.561476},{"c":4.49,"h":4.56,"l":4.45,"n":9023,"o":4.52,"t":"2025-05-20T04:00:00Z","v":1860200,"vw":4.499211},{"c":4.38,"h":4.4499,"l":4.35,"n":9419,"o":4.44,"t":"2025-05-21T04:00:00Z","v":1829323,"vw":4.392766},{"c":4.4,"h":4.435,"l":4.335,"n":9687,"o":4.35,"t":"2025-05-22T04:00:00Z","v":2016743,"vw":4.38341},{"c":4.2,"h":4.38,"l":4.18,"n":11226,"o":4.35,"t":"2025-05-23T04:00:00Z","v":2993374,"vw":4.269459},{"c":4.4,"h":4.41,"l":4.21,"n":10669,"o":4.23,"t":"2025-05-27T04:00:00Z","v":1857545,"vw":4.361075},{"c":4.41,"h":4.43,"l":4.32,"n":8738,"o":4.43,"t":"2025-05-28T04:00:00Z","v":1953234,"vw":4.404666},{"c":4.41,"h":4.475,"l":4.325,"n":11418,"o":4.43,"t":"2025-05-29T04:00:00Z","v":2042308,"vw":4.3821},{"c":4.3,"h":4.42,"l":4.285,"n":9551,"o":4.39,"t":"2025-05-30T04:00:00Z","v":1835675,"vw":4.322044},{"c":4.31,"h":4.36,"l":4.22,"n":7447,"o":4.27,"t":"2025-06-02T04:00:00Z","v":1418279,"vw":4.305844},{"c":4.43,"h":4.44,"l":4.16,"n":6986,"o":4.3,"t":"2025-06-03T04:00:00Z","v":1661345,"vw":4.330943},{"c":4.32,"h":4.43,"l":4.32,"n":6565,"o":4.43,"t":"2025-06-04T04:00:00Z","v":1177670,"vw":4.349106},{"c":4.31,"h":4.4,"l":4.2756,"n":7863,"o":4.32,"t":"2025-06-05T04:00:00Z","v":1822702,"vw":4.32524},{"c":4.35,"h":4.45,"l":4.34,"n":6090,"o":4.38,"t":"2025-06-06T04:00:00Z","v":926552,"vw":4.383421},{"c":4.27,"h":4.37,"l":4.19,"n":8792,"o":4.37,"t":"2025-06-09T04:00:00Z","v":1426301,"vw":4.248761},{"c":4.31,"h":4.35,"l":4.22,"n":5630,"o":4.27,"t":"2025-06-10T04:00:00Z","v":1103954,"vw":4.31013},{"c":4.2,"h":4.44,"l":4.195,"n":8972,"o":4.31,"t":"2025-06-11T04:00:00Z","v":1967641,"vw":4.308868},{"c":4.16,"h":4.2,"l":4.0846,"n":7620,"o":4.17,"t":"2025-06-12T04:00:00Z","v":1543781,"vw":4.150903},{"c":4.1,"h":4.185,"l":4.05,"n":10076,"o":4.08,"t":"2025-06-13T04:00:00Z","v":1897089,"vw":4.119994},{"c":4.11,"h":4.22,"l":4.085,"n":9156,"o":4.14,"t":"2025-06-16T04:00:00Z","v":1769173,"vw":4.127131},{"c":4.055,"h":4.17,"l":4.05,"n":6829,"o":4.1,"t":"2025-06-17T04:00:00Z","v":1267397,"vw":4.094022},{"c":4.09,"h":4.19,"l":3.995,"n":8684,"o":4.03,"t":"2025-06-18T04:00:00Z","v":1541055,"vw":4.11007},{"c":4.08,"h":4.21,"l":4.015,"n":8867,"o":4.14,"t":"2025-06-20T04:00:00Z","v":3187031,"vw":4.09503},{"c":4.19,"h":4.2,"l":4.03,"n":7472,"o":4.06,"t":"2025-06-23T04:00:00Z","v":1554774,"vw":4.135595},{"c":4.22,"h":4.255,"l":4.14,"n":7448,"o":4.22,"t":"2025-06-24T04:00:00Z","v":1625023,"vw":4.218488},{"c":4.17,"h":4.23,"l":4.16,"n":8314,"o":4.19,"t":"2025-06-25T04:00:00Z","v":1160165,"vw":4.187435},{"c":4.21,"h":4.22,"l":4.11,"n":9096,"o":4.16,"t":"2025-06-26T04:00:00Z","v":1239770,"vw":4.181451},{"c":4.25,"h":4.29,"l":4.1701,"n":8564,"o":4.24,"t":"2025-06-27T04:00:00Z","v":2249572,"vw":4.244546},{"c":4.32,"h":4.33,"l":4.21,"n":9395,"o":4.25,"t":"2025-06-30T04:00:00Z","v":1820514,"vw":4.293321},{"c":4.4,"h":4.54,"l":4.3,"n":12880,"o":4.32,"t":"2025-07-01T04:00:00Z","v":2869775,"vw":4.442169},{"c":4.39,"h":4.415,"l":4.285,"n":9979,"o":4.4,"t":"2025-07-02T04:00:00Z","v":2350741,"vw":4.360517},{"c":4.35,"h":4.42,"l":4.34,"n":5529,"o":4.38,"t":"2025-07-03T04:00:00Z","v":1072403,"vw":4.375813},{"c":4.23,"h":4.385,"l":4.18,"n":13630,"o":4.32,"t":"2025-07-07T04:00:00Z","v":2937812,"vw":4.274497},{"c":4.31,"h":4.37,"l":4.2,"n":10099,"o":4.23,"t":"2025-07-08T04:00:00Z","v":1726279,"vw":4.30881},{"c":4.42,"h":4.44,"l":4.2899,"n":10862,"o":4.34,"t":"2025-07-09T04:00:00Z","v":2062084,"vw":4.404753},{"c":4.45,"h":4.47,"l":4.35,"n":10932,"o":4.4,"t":"2025-07-10T04:00:00Z","v":2649435,"vw":4.418134},{"c":4.53,"h":4.565,"l":4.37,"n":10134,"o":4.42,"t":"2025-07-11T04:00:00Z","v":2291024,"vw":4.480966},{"c":4.7,"h":4.715,"l":4.49,"n":10966,"o":4.5,"t":"2025-07-14T04:00:00Z","v":2439169,"vw":4.638816},{"c":4.53,"h":4.77,"l":4.53,"n":13740,"o":4.72,"t":"2025-07-15T04:00:00Z","v":2854338,"vw":4.57684},{"c":4.65,"h":4.69,"l":4.54,"n":10174,"o":4.56,"t":"2025-07-16T04:00:00Z","v":1889294,"vw":4.638496},{"c":4.87,"h":4.91,"l":4.645,"n":16270,"o":4.68,"t":"2025-07-17T04:00:00Z","v":2743560,"vw":4.855918},{"c":4.79,"h":4.94,"l":4.73,"n":11708,"o":4.94,"t":"2025-07-18T04:00:00Z","v":2579673,"vw":4.815543},{"c":5.28,"h":5.3999,"l":4.86,"n":18746,"o":4.88,"t":"2025-07-21T04:00:00Z","v":3830390,"vw":5.180964},{"c":5.42,"h":5.44,"l":5.19,"n":16227,"o":5.26,"t":"2025-07-22T04:00:00Z","v":3642749,"vw":5.364085},{"c":5.68,"h":5.7,"l":5.44,"n":15993,"o":5.48,"t":"2025-07-23T04:00:00Z","v":3733558,"vw":5.587578},{"c":5.78,"h":5.79,"l":5.52,"n":14722,"o":5.645,"t":"2025-07-24T04:00:00Z","v":2828819,"vw":5.688946},{"c":5.8,"h":5.865,"l":5.68,"n":21513,"o":5.78,"t":"2025-07-25T04:00:00Z","v":3032526,"vw":5.776451},{"c":5.7,"h":5.8,"l":5.67,"n":15712,"o":5.8,"t":"2025-07-28T04:00:00Z","v":3733451,"vw":5.720559},{"c":5.65,"h":5.78,"l":5.58,"n":11791,"o":5.78,"t":"2025-07-29T04:00:00Z","v":2842342,"vw":5.638747},{"c":5.63,"h":5.72,"l":5.5,"n":17799,"o":5.72,"t":"2025-07-30T04:00:00Z","v":3895262,"vw":5.59059},{"c":5.32,"h":5.6098,"l":5.22,"n":15645,"o":5.53,"t":"2025-07-31T04:00:00Z","v":2857232,"vw":5.360717},{"c":4.91,"h":5.28,"l":4.9,"n":19025,"o":5.24,"t":"2025-08-01T04:00:00Z","v":3669725,"vw":5.043205},{"c":8.09,"h":8.35,"l":7.53,"n":17618,"o":7.57,"t":"2025-08-04T04:00:00Z","v":2173944,"vw":8.11442},{"c":7.25,"h":7.95,"l":6.81,"n":31182,"o":7.752,"t":"2025-08-05T04:00:00Z","v":4767608,"vw":7.316313},{"c":7.16,"h":7.43,"l":6.92,"n":18287,"o":7.38,"t":"2025-08-06T04:00:00Z","v":2560428,"vw":7.13871},{"c":7.01,"h":7.18,"l":6.775,"n":26768,"o":7.11,"t":"2025-08-07T04:00:00Z","v":3812257,"vw":6.971481},{"c":6.35,"h":7.04,"l":6.325,"n":30891,"o":7.04,"t":"2025-08-08T04:00:00Z","v":3285359,"vw":6.556587},{"c":6.64,"h":6.8,"l":6.41,"n":24718,"o":6.5,"t":"2025-08-11T04:00:00Z","v":2980946,"vw":6.622667},{"c":6.75,"h":6.77,"l":6.345,"n":21646,"o":6.53,"t":"2025-08-12T04:00:00Z","v":3562301,"vw":6.683663},{"c":6.75,"h":6.94,"l":6.7,"n":23529,"o":6.83,"t":"2025-08-13T04:00:00Z","v":3097443,"vw":6.802645},{"c":6.43,"h":6.65,"l":6.345,"n":18699,"o":6.62,"t":"2025-08-14T04:00:00Z","v":2350315,"vw":6.479831},{"c":6.37,"h":6.56,"l":6.175,"n":23934,"o":6.44,"t":"2025-08-15T04:00:00Z","v":2722169,"vw":6.384634},{"c":6.25,"h":6.36,"l":6.16,"n":16961,"o":6.36,"t":"2025-08-18T04:00:00Z","v":1755794,"vw":6.249734},{"c":6.25,"h":6.37,"l":6.135,"n":18345,"o":6.25,"t":"2025-08-19T04:00:00Z","v":2280784,"vw":6.25081},{"c":6.1,"h":6.28,"l":6.07,"n":18616,"o":6.23,"t":"2025-08-20T04:00:00Z","v":2224378,"vw":6.147996},{"c":5.97,"h":6.12,"l":5.95,"n":19515,"o":6.05,"t":"2025-08-21T04:00:00Z","v":2551211,"vw":6.01625},{"c":6.33,"h":6.44,"l":5.89,"n":15916,"o":5.96,"t":"2025-08-22T04:00:00Z","v":1727981,"vw":6.301424},{"c":6.28,"h":6.75,"l":6.27,"n":22599,"o":6.45,"t":"2025-08-25T04:00:00Z","v":3772033,"vw":6.486115},{"c":6.49,"h":6.62,"l":6.25,"n":21544,"o":6.27,"t":"2025-08-26T04:00:00Z","v":9831420,"vw":6.486023},{"c":6.63,"h":6.66,"l":6.38,"n":19983,"o":6.5,"t":"2025-08-27T04:00:00Z","v":3224198,"vw":6.532258},{"c":6.59,"h":6.9,"l":6.575,"n":15576,"o":6.66,"t":"2025-08-28T04:00:00Z","v":2193949,"vw":6.711841},{"c":6.3,"h":6.59,"l":6.27,"n":10223,"o":6.59,"t":"2025-08-29T04:00:00Z","v":1428003,"vw":6.326846},{"c":5.83,"h":6.27,"l":5.82,"n":18654,"o":6.25,"t":"2025-09-02T04:00:00Z","v":2648753,"vw":5.96435},{"c":6.03,"h":6.05,"l":5.685,"n":24714,"o":5.74,"t":"2025-09-03T04:00:00Z","v":3674258,"vw":5.950348},{"c":6.25,"h":6.27,"l":5.96,"n":21946,"o":6.07,"t":"2025-09-04T04:00:00Z","v":2859120,"vw":6.156391},{"c":6.46,"h":6.47,"l":6.26,"n":21068,"o":6.4,"t":"2025-09-05T04:00:00Z","v":2089835,"vw":6.397164},{"c":7.26,"h":7.48,"l":6.465,"n":69664,"o":6.48,"t":"2025-09-08T04:00:00Z","v":9158026,"vw":7.28778},{"c":7.14,"h":7.305,"l":7.035,"n":28424,"o":7.25,"t":"2025-09-09T04:00:00Z","v":3074084,"vw":7.162159},{"c":6.85,"h":7.47,"l":6.84,"n":34914,"o":7.04,"t":"2025-09-10T04:00:00Z","v":4374397,"vw":7.055226},{"c":7.11,"h":7.195,"l":6.77,"n":23872,"o":6.87,"t":"2025-09-11T04:00:00Z","v":2807494,"vw":7.058277},{"c":6.94,"h":7.13,"l":6.825,"n":16855,"o":7.12,"t":"2025-09-12T04:00:00Z","v":1770355,"vw":6.949764},{"c":6.77,"h":7.04,"l":6.755,"n":19248,"o":7,"t":"2025-09-15T04:00:00Z","v":2423797,"vw":6.840875},{"c":6.59,"h":6.76,"l":6.45,"n":21206,"o":6.7,"t":"2025-09-16T04:00:00Z","v":2078470,"vw":6.553466},{"c":6.61,"h":6.89,"l":6.59,"n":21435,"o":6.64,"t":"2025-09-17T04:00:00Z","v":2428793,"vw":6.689379},{"c":6.88,"h":6.91,"l":6.67,"n":23375,"o":6.73,"t":"2025-09-18T04:00:00Z","v":2485678,"vw":6.836842},{"c":6.42,"h":6.88,"l":6.41,"n":30568,"o":6.88,"t":"2025-09-19T04:00:00Z","v":15365935,"vw":6.475847},{"c":6.5,"h":6.71,"l":6.2,"n":20714,"o":6.39,"t":"2025-09-22T04:00:00Z","v":2400645,"vw":6.488847},{"c":6.67,"h":6.95,"l":6.47,"n":26327,"o":6.5,"t":"2025-09-23T04:00:00Z","v":3396647,"vw":6.723734},{"c":6.41,"h":6.75,"l":6.38,"n":17805,"o":6.75,"t":"2025-09-24T04:00:00Z","v":2043540,"vw":6.488037},{"c":6.22,"h":6.34,"l":6.13,"n":20211,"o":6.28,"t":"2025-09-25T04:00:00Z","v":2838577,"vw":6.216303},{"c":6.19,"h":6.3,"l":6.12,"n":12764,"o":6.22,"t":"2025-09-26T04:00:00Z","v":1287748,"vw":6.217986},{"c":6.04,"h":6.19,"l":6.02,"n":14708,"o":6.19,"t":"2025-09-29T04:00:00Z","v":1955326,"vw":6.073612},{"c":6.12,"h":6.17,"l":5.8,"n":15349,"o":6,"t":"2025-09-30T04:00:00Z","v":3619486,"vw":5.93196},{"c":6.05,"h":6.2,"l":6.03,"n":15881,"o":6.11,"t":"2025-10-01T04:00:00Z","v":2017648,"vw":6.093267},{"c":5.79,"h":6.07,"l":5.72,"n":17415,"o":6.02,"t":"2025-10-02T04:00:00Z","v":2359740,"vw":5.830763},{"c":5.84,"h":5.975,"l":5.66,"n":20487,"o":5.73,"t":"2025-10-03T04:00:00Z","v":3502595,"vw":5.839731},{"c":6.11,"h":6.13,"l":5.7,"n":14185,"o":5.83,"t":"2025-10-06T04:00:00Z","v":1954060,"vw":6.030667},{"c":6.01,"h":6.12,"l":5.95,"n":15338,"o":6.12,"t":"2025-10-07T04:00:00Z","v":2353278,"vw":6.01913},{"c":6.13,"h":6.28,"l":5.87,"n":12946,"o":6.04,"t":"2025-10-08T04:00:00Z","v":1700279,"vw":6.131329},{"c":6.04,"h":6.13,"l":5.855,"n":11157,"o":6.13,"t":"2025-10-09T04:00:00Z","v":1618698,"vw":5.999141},{"c":5.73,"h":6.35,"l":5.63,"n":19529,"o":6.1,"t":"2025-10-10T04:00:00Z","v":2360623,"vw":5.830485},{"c":5.45,"h":5.8,"l":5.35,"n":19884,"o":5.76,"t":"2025-10-13T04:00:00Z","v":2661507,"vw":5.469128},{"c":5.36,"h":5.5353,"l":5.3,"n":16458,"o":5.33,"t":"2025-10-14T04:00:00Z","v":2239557,"vw":5.420065},{"c":5.72,"h":5.74,"l":5.34,"n":17784,"o":5.36,"t":"2025-10-15T04:00:00Z","v":2634657,"vw":5.626407},{"c":5.61,"h":5.91,"l":5.48,"n":18523,"o":5.75,"t":"2025-10-16T04:00:00Z","v":1972216,"vw":5.636907},{"c":5.65,"h":5.69,"l":5.485,"n":14956,"o":5.56,"t":"2025-10-17T04:00:00Z","v":6205437,"vw":5.625541},{"c":5.6,"h":5.875,"l":5.545,"n":17081,"o":5.72,"t":"2025-10-20T04:00:00Z","v":3026915,"vw":5.63175},{"c":5.6,"h":5.715,"l":5.475,"n":10639,"o":5.52,"t":"2025-10-21T04:00:00Z","v":1265906,"vw":5.593672},{"c":5.55,"h":5.66,"l":5.54,"n":12280,"o":5.58,"t":"2025-10-22T04:00:00Z","v":1541741,"vw":5.571863},{"c":5.8,"h":5.9,"l":5.445,"n":17943,"o":5.5,"t":"2025-10-23T04:00:00Z","v":2525370,"vw":5.717725},{"c":6,"h":6.12,"l":5.84,"n":19781,"o":5.97,"t":"2025-10-24T04:00:00Z","v":2338164,"vw":6.023885},{"c":6.22,"h":6.24,"l":5.97,"n":16053,"o":5.98,"t":"2025-10-27T04:00:00Z","v":2427623,"vw":6.13825},{"c":6.04,"h":6.18,"l":5.85,"n":16300,"o":6.18,"t":"2025-10-28T04:00:00Z","v":2396250,"vw":5.97308},{"c":5.84,"h":6.23,"l":5.81,"n":15273,"o":6,"t":"2025-10-29T04:00:00Z","v":1679591,"vw":6.002181},{"c":5.81,"h":5.86,"l":5.64,"n":17111,"o":5.74,"t":"2025-10-30T04:00:00Z","v":2418259,"vw":5.758933},{"c":5.76,"h":5.92,"l":5.72,"n":16817,"o":5.77,"t":"2025-10-31T04:00:00Z","v":2184154,"vw":5.819879},{"c":6.13,"h":6.235,"l":5.67,"n":24785,"o":5.69,"t":"2025-11-03T05:00:00Z","v":4209436,"vw":6.00208},{"c":6,"h":6.555,"l":5.56,"n":29289,"o":5.9,"t":"2025-11-04T05:00:00Z","v":3729164,"vw":6.186381},{"c":6.4,"h":6.7199,"l":5.94,"n":30662,"o":6,"t":"2025-11-05T05:00:00Z","v":4480462,"vw":6.443628},{"c":6.26,"h":6.5895,"l":6.15,"n":21563,"o":6.34,"t":"2025-11-06T05:00:00Z","v":2990169,"vw":6.291858},{"c":6.49,"h":6.58,"l":6.1304,"n":18882,"o":6.24,"t":"2025-11-07T05:00:00Z","v":3348572,"vw":6.353175},{"c":6.53,"h":6.815,"l":6.52,"n":16597,"o":6.61,"t":"2025-11-10T05:00:00Z","v":2327768,"vw":6.635572},{"c":6.83,"h":6.85,"l":6.417,"n":25033,"o":6.49,"t":"2025-11-11T05:00:00Z","v":3169668,"vw":6.744403},{"c":6.73,"h":6.97,"l":6.415,"n":22554,"o":6.85,"t":"2025-11-12T05:00:00Z","v":2876690,"vw":6.674765},{"c":6.035,"h":6.715,"l":6.03,"n":20799,"o":6.7,"t":"2025-11-13T05:00:00Z","v":1989893,"vw":6.249779},{"c":6.28,"h":6.315,"l":5.87,"n":21060,"o":5.9,"t":"2025-11-14T05:00:00Z","v":2479441,"vw":6.194805},{"c":6.29,"h":6.35,"l":6.11,"n":16070,"o":6.25,"t":"2025-11-17T05:00:00Z","v":1931608,"vw":6.257422},{"c":6.15,"h":6.31,"l":6.11,"n":18510,"o":6.27,"t":"2025-11-18T05:00:00Z","v":2136022,"vw":6.190744},{"c":5.96,"h":6.24,"l":5.86,"n":21500,"o":6.17,"t":"2025-11-19T05:00:00Z","v":2664924,"vw":5.963377},{"c":5.86,"h":6.21,"l":5.85,"n":16937,"o":6.07,"t":"2025-11-20T05:00:00Z","v":2067827,"vw":5.973651},{"c":5.975,"h":6.135,"l":5.845,"n":17685,"o":5.85,"t":"2025-11-21T05:00:00Z","v":2305296,"vw":5.999666},{"c":5.95,"h":6.15,"l":5.82,"n":16500,"o":6.03,"t":"2025-11-24T05:00:00Z","v":2162032,"vw":5.934323},{"c":6.26,"h":6.28,"l":5.995,"n":23173,"o":6.02,"t":"2025-11-25T05:00:00Z","v":2613824,"vw":6.216117},{"c":6.31,"h":6.49,"l":6.2701,"n":24304,"o":6.29,"t":"2025-11-26T05:00:00Z","v":2922817,"vw":6.371108},{"c":6.37,"h":6.435,"l":6.26,"n":8414,"o":6.27,"t":"2025-11-28T05:00:00Z","v":870133,"vw":6.354517},{"c":6.43,"h":6.469,"l":6.19,"n":15396,"o":6.27,"t":"2025-12-01T05:00:00Z","v":1539776,"vw":6.401067},{"c":6.62,"h":6.895,"l":6.445,"n":22735,"o":6.5,"t":"2025-12-02T05:00:00Z","v":3609387,"vw":6.696682},{"c":6.66,"h":6.805,"l":6.59,"n":15411,"o":6.62,"t":"2025-12-03T05:00:00Z","v":1694893,"vw":6.69938},{"c":6.57,"h":6.775,"l":6.56,"n":17405,"o":6.65,"t":"2025-12-04T05:00:00Z","v":2768035,"vw":6.614577},{"c":6.39,"h":6.61,"l":6.36,"n":18038,"o":6.57,"t":"2025-12-05T05:00:00Z","v":1611784,"vw":6.448429},{"c":6.5,"h":6.635,"l":6.355,"n":20792,"o":6.45,"t":"2025-12-08T05:00:00Z","v":2217839,"vw":6.502834},{"c":6.47,"h":6.6,"l":6.37,"n":13778,"o":6.49,"t":"2025-12-09T05:00:00Z","v":1464173,"vw":6.459848},{"c":6.75,"h":6.82,"l":6.46,"n":17104,"o":6.48,"t":"2025-12-10T05:00:00Z","v":2112412,"vw":6.712388},{"c":7.24,"h":7.29,"l":6.78,"n":31606,"o":6.78,"t":"2025-12-11T05:00:00Z","v":4772502,"vw":7.137382},{"c":7.45,"h":7.63,"l":7.27,"n":24516,"o":7.29,"t":"2025-12-12T05:00:00Z","v":3054257,"vw":7.437969},{"c":7.5,"h":7.59,"l":7.315,"n":24212,"o":7.47,"t":"2025-12-15T05:00:00Z","v":4085300,"vw":7.493214},{"c":7.37,"h":7.585,"l":7.295,"n":22575,"o":7.41,"t":"2025-12-16T05:00:00Z","v":4057025,"vw":7.405695},{"c":7.17,"h":7.4166,"l":7.045,"n":15064,"o":7.34,"t":"2025-12-17T05:00:00Z","v":2917279,"vw":7.162611},{"c":7.2,"h":7.29,"l":7.02,"n":21506,"o":7.24,"t":"2025-12-18T05:00:00Z","v":3760280,"vw":7.169046},{"c":7.12,"h":7.24,"l":7.105,"n":15298,"o":7.19,"t":"2025-12-19T05:00:00Z","v":8870699,"vw":7.130563},{"c":7.22,"h":7.23,"l":7.02,"n":12457,"o":7.07,"t":"2025-12-22T05:00:00Z","v":1389605,"vw":7.171449},{"c":7.15,"h":7.21,"l":7.1,"n":14255,"o":7.17,"t":"2025-12-23T05:00:00Z","v":2395076,"vw":7.150445},{"c":7.17,"h":7.2603,"l":7.05,"n":9234,"o":7.19,"t":"2025-12-24T05:00:00Z","v":878077,"vw":7.168425},{"c":7.03,"h":7.17,"l":6.834,"n":14717,"o":7.17,"t":"2025-12-26T05:00:00Z","v":1485378,"vw":7.003736},{"c":7.01,"h":7.095,"l":6.935,"n":12831,"o":7.03,"t":"2025-12-29T05:00:00Z","v":2044048,"vw":7.017091},{"c":6.92,"h":7.06,"l":6.92,"n":10547,"o":7.01,"t":"2025-12-30T05:00:00Z","v":1563050,"vw":6.967491},{"c":7.01,"h":7.05,"l":6.865,"n":12867,"o":6.91,"t":"2025-12-31T05:00:00Z","v":2025520,"vw":6.963727},{"c":6.83,"h":7.08,"l":6.83,"n":18505,"o":7.02,"t":"2026-01-02T05:00:00Z","v":2295678,"vw":6.931296},{"c":7.13,"h":7.2,"l":6.61,"n":18426,"o":6.81,"t":"2026-01-05T05:00:00Z","v":2288274,"vw":7.00036},{"c":7.13,"h":7.195,"l":6.955,"n":16652,"o":7.13,"t":"2026-01-06T05:00:00Z","v":1841933,"vw":7.083938},{"c":7.41,"h":7.59,"l":7,"n":19700,"o":7.13,"t":"2026-01-07T05:00:00Z","v":2478563,"vw":7.371613},{"c":7.3,"h":7.515,"l":7.18,"n":17833,"o":7.36,"t":"2026-01-08T05:00:00Z","v":2528384,"vw":7.316331},{"c":7.52,"h":7.56,"l":7.245,"n":14905,"o":7.28,"t":"2026-01-09T05:00:00Z","v":2159880,"vw":7.462827},{"c":7.83,"h":7.84,"l":7.485,"n":14564,"o":7.52,"t":"2026-01-12T05:00:00Z","v":2267550,"vw":7.696036},{"c":7.64,"h":8.4,"l":7.6101,"n":25023,"o":8,"t":"2026-01-13T05:00:00Z","v":3149000,"vw":7.96332},{"c":7.75,"h":7.76,"l":7.41,"n":23589,"o":7.59,"t":"2026-01-14T05:00:00Z","v":2781789,"vw":7.584143},{"c":7.5,"h":7.9,"l":7.39,"n":18776,"o":7.67,"t":"2026-01-15T05:00:00Z","v":2173219,"vw":7.571101},{"c":7.51,"h":7.605,"l":7.39,"n":19929,"o":7.46,"t":"2026-01-16T05:00:00Z","v":2298121,"vw":7.506977},{"c":7.5,"h":7.535,"l":7.2,"n":18922,"o":7.39,"t":"2026-01-20T05:00:00Z","v":2485106,"vw":7.417121},{"c":7.75,"h":7.83,"l":7.555,"n":20793,"o":7.6,"t":"2026-01-21T05:00:00Z","v":2389524,"vw":7.744046},{"c":7.69,"h":8.02,"l":7.68,"n":12869,"o":7.84,"t":"2026-01-22T05:00:00Z","v":1398036,"vw":7.808458},{"c":7.4,"h":7.64,"l":7.39,"n":13145,"o":7.64,"t":"2026-01-23T05:00:00Z","v":1098531,"vw":7.439964},{"c":7.31,"h":7.47,"l":7.28,"n":12208,"o":7.4,"t":"2026-01-26T05:00:00Z","v":944774,"vw":7.341037},{"c":7.31,"h":7.355,"l":7.075,"n":17188,"o":7.31,"t":"2026-01-27T05:00:00Z","v":2009670,"vw":7.227747},{"c":7.35,"h":7.4798,"l":7.255,"n":17161,"o":7.39,"t":"2026-01-28T05:00:00Z","v":2040905,"vw":7.35871},{"c":7.52,"h":7.53,"l":7.31,"n":20449,"o":7.43,"t":"2026-01-29T05:00:00Z","v":1729855,"vw":7.477351},{"c":8.32,"h":8.615,"l":7.59,"n":57193,"o":7.62,"t":"2026-01-30T05:00:00Z","v":7768747,"vw":8.329648},{"c":8.1,"h":8.5399,"l":8.03,"n":31214,"o":8.16,"t":"2026-02-02T05:00:00Z","v":3372864,"vw":8.206152},{"c":8.19,"h":8.205,"l":7.91,"n":19996,"o":8.08,"t":"2026-02-03T05:00:00Z","v":1740082,"vw":8.091717},{"c":7.96,"h":8.2199,"l":7.83,"n":22691,"o":8.18,"t":"2026-02-04T05:00:00Z","v":1915093,"vw":7.963806},{"c":7.83,"h":7.96,"l":7.735,"n":15800,"o":7.94,"t":"2026-02-05T05:00:00Z","v":1349920,"vw":7.823015},{"c":8.05,"h":8.105,"l":7.735,"n":14228,"o":7.83,"t":"2026-02-06T05:00:00Z","v":1408494,"vw":7.995212},{"c":8.07,"h":8.21,"l":7.85,"n":12043,"o":8.02,"t":"2026-02-09T05:00:00Z","v":997941,"vw":8.083445},{"c":8.13,"h":8.325,"l":8.05,"n":13115,"o":8.14,"t":"2026-02-10T05:00:00Z","v":1099228,"vw":8.149023},{"c":8.18,"h":8.285,"l":8.14,"n":15050,"o":8.24,"t":"2026-02-11T05:00:00Z","v":1605489,"vw":8.197457},{"c":8.07,"h":8.43,"l":7.855,"n":23130,"o":8.28,"t":"2026-02-12T05:00:00Z","v":2540114,"vw":8.160611},{"c":8.36,"h":8.38,"l":8.04,"n":14498,"o":8.09,"t":"2026-02-13T05:00:00Z","v":1331841,"vw":8.289124},{"c":8.33,"h":8.5238,"l":8.265,"n":14016,"o":8.39,"t":"2026-02-17T05:00:00Z","v":1429159,"vw":8.351998},{"c":8.2,"h":8.46,"l":8.125,"n":14247,"o":8.3,"t":"2026-02-18T05:00:00Z","v":1161543,"vw":8.246412},{"c":8.31,"h":8.39,"l":8.1516,"n":11158,"o":8.17,"t":"2026-02-19T05:00:00Z","v":1050058,"vw":8.300804},{"c":8.58,"h":8.61,"l":8.12,"n":13659,"o":8.31,"t":"2026-02-20T05:00:00Z","v":1351440,"vw":8.476196},{"c":8.06,"h":8.51,"l":8.06,"n":15680,"o":8.51,"t":"2026-02-23T05:00:00Z","v":1833374,"vw":8.156946},{"c":7.74,"h":8.09,"l":7.6,"n":19697,"o":8.09,"t":"2026-02-24T05:00:00Z","v":1825715,"vw":7.768546},{"c":7.7,"h":7.86,"l":7.665,"n":11120,"o":7.78,"t":"2026-02-25T05:00:00Z","v":913753,"vw":7.73415},{"c":7.49,"h":7.72,"l":7.47,"n":14353,"o":7.72,"t":"2026-02-26T05:00:00Z","v":1320623,"vw":7.512797},{"c":7.32,"h":7.435,"l":7.17,"n":18306,"o":7.42,"t":"2026-02-27T05:00:00Z","v":2471015,"vw":7.294305},{"c":7.83,"h":7.85,"l":7.09,"n":21141,"o":7.09,"t":"2026-03-02T05:00:00Z","v":2117917,"vw":7.523806},{"c":7.77,"h":7.865,"l":7.365,"n":23005,"o":7.62,"t":"2026-03-03T05:00:00Z","v":2168915,"vw":7.681448},{"c":7.84,"h":7.9,"l":7.47,"n":17471,"o":7.83,"t":"2026-03-04T05:00:00Z","v":1422484,"vw":7.802243},{"c":8.06,"h":8.06,"l":7.67,"n":15319,"o":7.71,"t":"2026-03-05T05:00:00Z","v":1302424,"vw":7.947588},{"c":8.05,"h":8.2,"l":7.83,"n":25207,"o":7.92,"t":"2026-03-06T05:00:00Z","v":2410365,"vw":8.069987},{"c":8.24,"h":8.25,"l":7.76,"n":24623,"o":8,"t":"2026-03-09T04:00:00Z","v":2506483,"vw":8.043266},{"c":8.55,"h":8.74,"l":8.1601,"n":24007,"o":8.21,"t":"2026-03-10T04:00:00Z","v":2572598,"vw":8.576772},{"c":8.35,"h":8.68,"l":8.21,"n":19009,"o":8.53,"t":"2026-03-11T04:00:00Z","v":1544784,"vw":8.379917},{"c":7.82,"h":8.2821,"l":7.81,"n":22964,"o":8.11,"t":"2026-03-12T04:00:00Z","v":1757729,"vw":7.930957},{"c":7.72,"h":7.93,"l":7.565,"n":18389,"o":7.84,"t":"2026-03-13T04:00:00Z","v":1501588,"vw":7.704215},{"c":7.72,"h":7.8611,"l":7.625,"n":18082,"o":7.86,"t":"2026-03-16T04:00:00Z","v":1707692,"vw":7.74388},{"c":8.1,"h":8.1,"l":7.75,"n":13878,"o":7.76,"t":"2026-03-17T04:00:00Z","v":1732626,"vw":7.998754},{"c":7.6,"h":8.25,"l":7.55,"n":24606,"o":8.1,"t":"2026-03-18T04:00:00Z","v":3410313,"vw":7.761755},{"c":7.92,"h":7.93,"l":7.42,"n":19789,"o":7.5,"t":"2026-03-19T04:00:00Z","v":1946440,"vw":7.785442},{"c":7.51,"h":7.96,"l":7.47,"n":18965,"o":7.92,"t":"2026-03-20T04:00:00Z","v":4516434,"vw":7.535573},{"c":7.77,"h":7.955,"l":7.69,"n":18536,"o":7.69,"t":"2026-03-23T04:00:00Z","v":1634825,"vw":7.806112},{"c":7.89,"h":7.94,"l":7.65,"n":20250,"o":7.71,"t":"2026-03-24T04:00:00Z","v":1956801,"vw":7.858391},{"c":7.87,"h":8.01,"l":7.775,"n":14440,"o":7.98,"t":"2026-03-25T04:00:00Z","v":1157391,"vw":7.896144},{"c":7.85,"h":7.995,"l":7.5246,"n":15404,"o":7.74,"t":"2026-03-26T04:00:00Z","v":1206268,"vw":7.859373},{"c":7.88,"h":7.92,"l":7.735,"n":14098,"o":7.79,"t":"2026-03-27T04:00:00Z","v":1093889,"vw":7.847065},{"c":8.1,"h":8.15,"l":7.94,"n":22036,"o":7.94,"t":"2026-03-30T04:00:00Z","v":2163060,"vw":8.076465},{"c":9.38,"h":9.42,"l":8.22,"n":57916,"o":8.28,"t":"2026-03-31T04:00:00Z","v":7709336,"vw":8.935969},{"c":10.01,"h":11.032,"l":9.68,"n":56657,"o":9.72,"t":"2026-04-01T04:00:00Z","v":7271741,"vw":10.225971},{"c":10.33,"h":10.4,"l":9.66,"n":37488,"o":9.68,"t":"2026-04-02T04:00:00Z","v":3776203,"vw":10.207171},{"c":10.3,"h":10.42,"l":10.07,"n":20176,"o":10.3,"t":"2026-04-06T04:00:00Z","v":2026319,"vw":10.305129},{"c":10.39,"h":10.44,"l":10.05,"n":24898,"o":10.12,"t":"2026-04-07T04:00:00Z","v":2349249,"vw":10.328413},{"c":10.52,"h":10.74,"l":10.385,"n":24339,"o":10.67,"t":"2026-04-08T04:00:00Z","v":2548413,"vw":10.528408},{"c":10.67,"h":10.68,"l":10.25,"n":26799,"o":10.52,"t":"2026-04-09T04:00:00Z","v":3205658,"vw":10.510582},{"c":10.84,"h":11,"l":10.605,"n":24986,"o":10.81,"t":"2026-04-10T04:00:00Z","v":2448185,"vw":10.836307},{"c":10.88,"h":11.02,"l":10.752,"n":21177,"o":10.78,"t":"2026-04-13T04:00:00Z","v":2561607,"vw":10.885715},{"c":10.92,"h":10.95,"l":10.65,"n":21609,"o":10.87,"t":"2026-04-14T04:00:00Z","v":1724226,"vw":10.830336},{"c":11.05,"h":11.06,"l":10.82,"n":16233,"o":10.98,"t":"2026-04-15T04:00:00Z","v":1375770,"vw":10.995582},{"c":11.06,"h":11.19,"l":10.99,"n":17332,"o":11.05,"t":"2026-04-16T04:00:00Z","v":2276752,"vw":11.076821},{"c":11.63,"h":11.74,"l":11.185,"n":21941,"o":11.22,"t":"2026-04-17T04:00:00Z","v":2452559,"vw":11.537917},{"c":11.93,"h":12,"l":11.56,"n":24799,"o":11.59,"t":"2026-04-20T04:00:00Z","v":3422246,"vw":11.878499},{"c":11.72,"h":12.04,"l":11.39,"n":27544,"o":11.97,"t":"2026-04-21T04:00:00Z","v":2602069,"vw":11.71322},{"c":11.83,"h":11.98,"l":11.75,"n":21962,"o":11.81,"t":"2026-04-22T04:00:00Z","v":1924613,"vw":11.853217},{"c":11.75,"h":12.1752,"l":11.6,"n":29018,"o":11.93,"t":"2026-04-23T04:00:00Z","v":3089383,"vw":11.833027},{"c":11.98,"h":12.005,"l":11.67,"n":19243,"o":11.77,"t":"2026-04-24T04:00:00Z","v":1934486,"vw":11.938658},{"c":11.8,"h":12.1,"l":11.74,"n":18307,"o":11.97,"t":"2026-04-27T04:00:00Z","v":2807390,"vw":11.880591},{"c":11.49,"h":11.91,"l":11.28,"n":38145,"o":11.74,"t":"2026-04-28T04:00:00Z","v":4645157,"vw":11.582639},{"c":11.21,"h":11.555,"l":11.18,"n":25324,"o":11.39,"t":"2026-04-29T04:00:00Z","v":3614215,"vw":11.260125},{"c":11.83,"h":11.84,"l":11.22,"n":33080,"o":11.28,"t":"2026-04-30T04:00:00Z","v":4195824,"vw":11.608178},{"c":11.77,"h":11.9599,"l":11.62,"n":25685,"o":11.91,"t":"2026-05-01T04:00:00Z","v":2478940,"vw":11.781919},{"c":11.46,"h":11.915,"l":11.33,"n":20148,"o":11.65,"t":"2026-05-04T04:00:00Z","v":1783432,"vw":11.48145},{"c":11.5,"h":11.655,"l":11.23,"n":30325,"o":11.54,"t":"2026-05-05T04:00:00Z","v":3345646,"vw":11.411665},{"c":11.33,"h":11.66,"l":11.26,"n":19787,"o":11.56,"t":"2026-05-06T04:00:00Z","v":1571953,"vw":11.361063},{"c":11.12,"h":11.55,"l":11.105,"n":18518,"o":11.55,"t":"2026-05-07T04:00:00Z","v":1557970,"vw":11.214141},{"c":11.28,"h":11.455,"l":11.2,"n":24940,"o":11.2,"t":"2026-05-08T04:00:00Z","v":2242938,"vw":11.335068},{"c":11.37,"h":12.385,"l":11.345,"n":57012,"o":11.9,"t":"2026-05-11T04:00:00Z","v":6106931,"vw":11.716634},{"c":11.22,"h":11.4753,"l":10.88,"n":27959,"o":11.39,"t":"2026-05-12T04:00:00Z","v":2734415,"vw":11.122778},{"c":11.3,"h":11.78,"l":11.13,"n":29085,"o":11.14,"t":"2026-05-13T04:00:00Z","v":3140944,"vw":11.395634},{"c":11.25,"h":11.445,"l":11.04,"n":32329,"o":11.39,"t":"2026-05-14T04:00:00Z","v":2972215,"vw":11.250826},{"c":11.05,"h":11.11,"l":10.89,"n":18651,"o":11.07,"t":"2026-05-15T04:00:00Z","v":1558904,"vw":11.037345},{"c":10.8,"h":11.19,"l":10.79,"n":21634,"o":11.12,"t":"2026-05-18T04:00:00Z","v":2453133,"vw":10.862616},{"c":10.67,"h":10.85,"l":10.53,"n":21657,"o":10.8,"t":"2026-05-19T04:00:00Z","v":1861069,"vw":10.666033},{"c":10.95,"h":11.075,"l":10.67,"n":22740,"o":10.7,"t":"2026-05-20T04:00:00Z","v":1646529,"vw":10.952024},{"c":11.12,"h":11.17,"l":10.78,"n":17350,"o":10.81,"t":"2026-05-21T04:00:00Z","v":1316155,"vw":11.061505},{"c":11.04,"h":11.28,"l":10.905,"n":14366,"o":11.28,"t":"2026-05-22T04:00:00Z","v":1199380,"vw":11.013671},{"c":11.27,"h":11.33,"l":11,"n":19195,"o":11.1,"t":"2026-05-26T04:00:00Z","v":1689745,"vw":11.199939},{"c":11.47,"h":11.585,"l":11.21,"n":25880,"o":11.29,"t":"2026-05-27T04:00:00Z","v":1839732,"vw":11.4733},{"c":11.43,"h":11.515,"l":11.3,"n":18861,"o":11.46,"t":"2026-05-28T04:00:00Z","v":1315865,"vw":11.434171},{"c":11.22,"h":11.355,"l":11.1,"n":19847,"o":11.355,"t":"2026-05-29T04:00:00Z","v":2340934,"vw":11.191586},{"c":11.13,"h":11.24,"l":10.88,"n":21366,"o":11.03,"t":"2026-06-01T04:00:00Z","v":1378821,"vw":11.092232},{"c":11.35,"h":11.38,"l":11.01,"n":17548,"o":11.11,"t":"2026-06-02T04:00:00Z","v":1929650,"vw":11.278445},{"c":11.23,"h":11.35,"l":11.015,"n":21678,"o":11.35,"t":"2026-06-03T04:00:00Z","v":1676927,"vw":11.205892},{"c":11.79,"h":11.815,"l":11.205,"n":22510,"o":11.25,"t":"2026-06-04T04:00:00Z","v":1964165,"vw":11.633757},{"c":11.68,"h":11.859,"l":11.485,"n":22219,"o":11.72,"t":"2026-06-05T04:00:00Z","v":1818894,"vw":11.640926},{"c":11.49,"h":11.88,"l":11.405,"n":20218,"o":11.78,"t":"2026-06-08T04:00:00Z","v":1474555,"vw":11.545743},{"c":11.41,"h":11.71,"l":11.305,"n":16531,"o":11.6,"t":"2026-06-09T04:00:00Z","v":1245793,"vw":11.460971},{"c":11.61,"h":11.74,"l":11.1601,"n":27194,"o":11.41,"t":"2026-06-10T04:00:00Z","v":2304706,"vw":11.543082},{"c":12.52,"h":12.645,"l":11.92,"n":43367,"o":12.25,"t":"2026-06-11T04:00:00Z","v":5018881,"vw":12.341183},{"c":12.75,"h":12.77,"l":12.345,"n":24922,"o":12.63,"t":"2026-06-12T04:00:00Z","v":2328787,"vw":12.650012},{"c":12.61,"h":12.938,"l":12.56,"n":24792,"o":12.88,"t":"2026-06-15T04:00:00Z","v":2106241,"vw":12.70114},{"c":12.3,"h":12.77,"l":12.24,"n":24429,"o":12.7,"t":"2026-06-16T04:00:00Z","v":2117147,"vw":12.407687},{"c":11.69,"h":12.4,"l":11.545,"n":27524,"o":12.2,"t":"2026-06-17T04:00:00Z","v":2770692,"vw":11.798281},{"c":11.64,"h":11.845,"l":11.39,"n":32300,"o":11.73,"t":"2026-06-18T04:00:00Z","v":6283684,"vw":11.65212},{"c":11.2,"h":11.598,"l":11.105,"n":20473,"o":11.41,"t":"2026-06-22T04:00:00Z","v":2297919,"vw":11.25837},{"c":11.51,"h":11.535,"l":11.03,"n":20136,"o":11.03,"t":"2026-06-23T04:00:00Z","v":1576979,"vw":11.44308},{"c":11.32,"h":11.63,"l":11.295,"n":21497,"o":11.52,"t":"2026-06-24T04:00:00Z","v":2123654,"vw":11.364362},{"c":11.46,"h":11.547,"l":11.17,"n":19601,"o":11.34,"t":"2026-06-25T04:00:00Z","v":1131900,"vw":11.396496},{"c":11.07,"h":11.495,"l":11.03,"n":27985,"o":11.45,"t":"2026-06-26T04:00:00Z","v":8308701,"vw":11.138464},{"c":11.4,"h":11.41,"l":10.98,"n":26898,"o":11.07,"t":"2026-06-29T04:00:00Z","v":2697867,"vw":11.226782},{"c":11.47,"h":11.6475,"l":11.19,"n":28833,"o":11.48,"t":"2026-06-30T04:00:00Z","v":3113593,"vw":11.415573},{"c":11.17,"h":11.41,"l":11.035,"n":20542,"o":11.34,"t":"2026-07-01T04:00:00Z","v":1988978,"vw":11.178312},{"c":10.75,"h":11.25,"l":10.375,"n":37928,"o":11.25,"t":"2026-07-02T04:00:00Z","v":4812832,"vw":10.713164},{"c":11.04,"h":11.32,"l":10.67,"n":27870,"o":10.75,"t":"2026-07-06T04:00:00Z","v":3194937,"vw":11.083216},{"c":10.77,"h":11.1753,"l":10.76,"n":22394,"o":10.98,"t":"2026-07-07T04:00:00Z","v":3042584,"vw":10.863138},{"c":10.9,"h":11.115,"l":10.67,"n":19232,"o":10.67,"t":"2026-07-08T04:00:00Z","v":1583395,"vw":10.920042},{"c":11.11,"h":11.15,"l":10.8354,"n":13996,"o":11.03,"t":"2026-07-09T04:00:00Z","v":1063718,"vw":11.044849},{"c":10.83,"h":11.15,"l":10.815,"n":18621,"o":11.07,"t":"2026-07-10T04:00:00Z","v":1871244,"vw":10.991768},{"c":11.04,"h":11.06,"l":10.745,"n":15787,"o":10.76,"t":"2026-07-13T04:00:00Z","v":1423183,"vw":11.002123},{"c":11.01,"h":11.29,"l":10.845,"n":17631,"o":11.22,"t":"2026-07-14T04:00:00Z","v":1243359,"vw":10.975455},{"c":11.19,"h":11.23,"l":10.95,"n":16985,"o":11,"t":"2026-07-15T04:00:00Z","v":1650330,"vw":11.139358},{"c":10.98,"h":11.335,"l":10.85,"n":22324,"o":11.14,"t":"2026-07-16T04:00:00Z","v":3745650,"vw":11.029443},{"c":11.04,"h":11.1,"l":10.75,"n":18982,"o":10.79,"t":"2026-07-17T04:00:00Z","v":1377137,"vw":11.00768},{"c":10.96,"h":11.34,"l":10.96,"n":15815,"o":11.15,"t":"2026-07-20T04:00:00Z","v":1579183,"vw":11.084766},{"c":11.07,"h":11.32,"l":11.06,"n":18156,"o":11.1,"t":"2026-07-21T04:00:00Z","v":1900195,"vw":11.122119},{"c":11.13,"h":11.25,"l":11.045,"n":16298,"o":11.08,"t":"2026-07-22T04:00:00Z","v":1766699,"vw":11.135988},{"c":11.02,"h":11.09,"l":10.9001,"n":14460,"o":10.96,"t":"2026-07-23T04:00:00Z","v":1581422,"vw":11.005071},{"c":10.82,"h":11.235,"l":10.805,"n":21236,"o":11.02,"t":"2026-07-24T04:00:00Z","v":1980053,"vw":10.960809},{"c":10.77,"h":10.975,"l":10.53,"n":19411,"o":10.91,"t":"2026-07-27T04:00:00Z","v":1922401,"vw":10.708051},{"c":10.41,"h":10.82,"l":10.29,"n":21967,"o":10.78,"t":"2026-07-28T04:00:00Z","v":2281591,"vw":10.48997},{"c":10.37,"h":10.685,"l":10.11,"n":26239,"o":10.28,"t":"2026-07-29T04:00:00Z","v":2476583,"vw":10.366601},{"c":9.29,"h":10.55,"l":8.985,"n":46313,"o":9.98,"t":"2026-07-30T04:00:00Z","v":5636574,"vw":9.398566},{"c":9.72,"h":9.885,"l":9.19,"n":38461,"o":9.2,"t":"2026-07-31T04:00:00Z","v":4291800,"vw":9.659887},{"c":9.64,"h":9.98,"l":9.23,"n":32865,"o":9.87,"t":"2026-08-03T04:00:00Z","v":3137740,"vw":9.645279},{"c":10.05,"h":10.105,"l":9.545,"n":25791,"o":9.58,"t":"2026-08-04T04:00:00Z","v":2953321,"vw":9.991533},{"c":9.69,"h":10.18,"l":9.59,"n":33458,"o":10.05,"t":"2026-08-05T04:00:00Z","v":3394712,"vw":9.717931},{"c":9.61,"h":10.21,"l":9.535,"n":34251,"o":9.75,"t":"2026-08-06T04:00:00Z","v":2306635,"vw":9.794288},{"c":9.54,"h":9.67,"l":9.44,"n":18898,"o":9.61,"t":"2026-08-07T04:00:00Z","v":1403731,"vw":9.532421},{"c":9.39,"h":9.49,"l":9.315,"n":21629,"o":9.45,"t":"2026-08-10T04:00:00Z","v":1340906,"vw":9.40119},{"c":9.27,"h":9.455,"l":9.21,"n":15755,"o":9.4,"t":"2026-08-11T04:00:00Z","v":1285430,"vw":9.328941},{"c":9.51,"h":9.609,"l":9.2764,"n":19166,"o":9.32,"t":"2026-08-12T04:00:00Z","v":2056938,"vw":9.504093},{"c":9.79,"h":9.88,"l":9.5,"n":16912,"o":9.5,"t":"2026-08-13T04:00:00Z","v":1488255,"vw":9.754776},{"c":10.01,"h":10.03,"l":9.83,"n":16978,"o":9.91,"t":"2026-08-14T04:00:00Z","v":1737691,"vw":9.961303},{"c":9.85,"h":10.21,"l":9.765,"n":20035,"o":10.03,"t":"2026-08-17T04:00:00Z","v":2929376,"vw":9.90031},{"c":9.91,"h":10,"l":9.67,"n":17236,"o":9.75,"t":"2026-08-18T04:00:00Z","v":2296184,"vw":9.889427},{"c":10.33,"h":10.37,"l":9.88,"n":18305,"o":10.08,"t":"2026-08-19T04:00:00Z","v":1689165,"vw":10.234902},{"c":10.06,"h":10.46,"l":9.96,"n":17430,"o":10.21,"t":"2026-08-20T04:00:00Z","v":1331041,"vw":10.119929},{"c":9.97,"h":10.15,"l":9.86,"n":15794,"o":10.14,"t":"2026-08-21T04:00:00Z","v":1157391,"vw":9.968942},{"c":9.85,"h":9.94,"l":9.71,"n":16671,"o":9.91,"t":"2026-08-24T04:00:00Z","v":1852054,"vw":9.825568},{"c":10.1,"h":10.15,"l":9.795,"n":15804,"o":9.96,"t":"2026-08-25T04:00:00Z","v":1691500,"vw":10.041212},{"c":10.16,"h":10.28,"l":10.06,"n":11024,"o":10.17,"t":"2026-08-26T04:00:00Z","v":946531,"vw":10.167651},{"c":10.14,"h":10.33,"l":10.08,"n":10920,"o":10.23,"t":"2026-08-27T04:00:00Z","v":756423,"vw":10.180506},{"c":10.02,"h":10.39,"l":9.995,"n":16529,"o":10.16,"t":"2026-08-28T04:00:00Z","v":2457764,"vw":10.103344},{"c":9.92,"h":10.02,"l":9.77,"n":17378,"o":9.94,"t":"2026-08-31T04:00:00Z","v":2185966,"vw":9.894877},{"c":9.75,"h":9.82,"l":9.515,"n":18708,"o":9.79,"t":"2026-09-01T04:00:00Z","v":2225888,"vw":9.696532},{"c":9.85,"h":9.95,"l":9.72,"n":13537,"o":9.81,"t":"2026-09-02T04:00:00Z","v":1650297,"vw":9.833034},{"c":10.17,"h":10.195,"l":9.85,"n":15893,"o":9.95,"t":"2026-09-03T04:00:00Z","v":1887019,"vw":10.095302},{"c":10.17,"h":10.335,"l":10.075,"n":15335,"o":10.15,"t":"2026-09-04T04:00:00Z","v":1202214,"vw":10.203608},{"c":10.25,"h":10.35,"l":10.12,"n":17873,"o":10.18,"t":"2026-09-08T04:00:00Z","v":1911005,"vw":10.253391},{"c":10.04,"h":10.23,"l":9.945,"n":15923,"o":10.2,"t":"2026-09-09T04:00:00Z","v":1985442,"vw":10.036487},{"c":9.87,"h":10.16,"l":9.79,"n":18008,"o":10.01,"t":"2026-09-10T04:00:00Z","v":2384562,"vw":9.871272},{"c":10.07,"h":10.17,"l":9.95,"n":13240,"o":10.01,"t":"2026-09-11T04:00:00Z","v":1513751,"vw":10.069392},{"c":9.72,"h":9.98,"l":9.705,"n":20212,"o":9.98,"t":"2026-09-14T04:00:00Z","v":2026390,"vw":9.79018},{"c":9.78,"h":9.825,"l":9.59,"n":21179,"o":9.7,"t":"2026-09-15T04:00:00Z","v":2773061,"vw":9.739726},{"c":9.54,"h":10.04,"l":9.51,"n":19351,"o":9.9,"t":"2026-09-16T04:00:00Z","v":1616786,"vw":9.698437},{"c":9.64,"h":9.75,"l":9.51,"n":17146,"o":9.7,"t":"2026-09-17T04:00:00Z","v":1467955,"vw":9.642223},{"c":9.45,"h":9.635,"l":9.34,"n":14816,"o":9.58,"t":"2026-09-18T04:00:00Z","v":4123079,"vw":9.448941},{"c":9.46,"h":9.6,"l":9.37,"n":13915,"o":9.56,"t":"2026-09-21T04:00:00Z","v":1672844,"vw":9.488393},{"c":9.57,"h":9.645,"l":9.434,"n":15538,"o":9.55,"t":"2026-09-22T04:00:00Z","v":1697416,"vw":9.57505},{"c":9.16,"h":9.51,"l":9.085,"n":17008,"o":9.5,"t":"2026-09-23T04:00:00Z","v":2421333,"vw":9.194934},{"c":8.93,"h":9.16,"l":8.92,"n":20179,"o":9.09,"t":"2026-09-24T04:00:00Z","v":2171810,"vw":8.991202},{"c":8.91,"h":8.945,"l":8.76,"n":17458,"o":8.88,"t":"2026-09-25T04:00:00Z","v":1473683,"vw":8.873102},{"c":8.65,"h":8.815,"l":8.57,"n":21479,"o":8.78,"t":"2026-09-28T04:00:00Z","v":4196694,"vw":8.662027},{"c":8.57,"h":8.94,"l":8.5,"n":20246,"o":8.66,"t":"2026-09-29T04:00:00Z","v":2368114,"vw":8.651793},{"c":8.38,"h":8.65,"l":8.295,"n":22372,"o":8.57,"t":"2026-09-30T04:00:00Z","v":2722021,"vw":8.388803},{"c":7.94,"h":8.37,"l":7.615,"n":42243,"o":8.34,"t":"2026-10-01T04:00:00Z","v":5631074,"vw":7.896328},{"c":8.04,"h":8.45,"l":7.89,"n":27278,"o":8.07,"t":"2026-10-02T04:00:00Z","v":3684105,"vw":8.17881},{"c":7.95,"h":8.255,"l":7.935,"n":24937,"o":7.99,"t":"2026-10-05T04:00:00Z","v":3839310,"vw":8.010903},{"c":8.1,"h":8.19,"l":7.91,"n":24441,"o":8.03,"t":"2026-10-06T04:00:00Z","v":3176580,"vw":8.046191},{"c":7.84,"h":8.052,"l":7.71,"n":22781,"o":8.01,"t":"2026-10-07T04:00:00Z","v":3767723,"vw":7.84854},{"c":7.4,"h":7.78,"l":7.29,"n":22509,"o":7.76,"t":"2026-10-08T04:00:00Z","v":3002347,"vw":7.443616},{"c":6.87,"h":7.36,"l":6.79,"n":31449,"o":7.3,"t":"2026-10-09T04:00:00Z","v":5815192,"vw":6.975056},{"c":6.86,"h":6.935,"l":6.695,"n":21225,"o":6.84,"t":"2026-10-12T04:00:00Z","v":2508331,"vw":6.826945},{"c":6.65,"h":6.85,"l":6.61,"n":21197,"o":6.8,"t":"2026-10-13T04:00:00Z","v":3169146,"vw":6.690481},{"c":5.64,"h":6.61,"l":5.605,"n":42219,"o":6.61,"t":"2026-10-14T04:00:00Z","v":9832159,"vw":5.923513},{"c":6.005,"h":6.02,"l":5.525,"n":37422,"o":5.6,"t":"2026-10-15T04:00:00Z","v":7114564,"vw":5.812183},{"c":5.6,"h":6.05,"l":5.475,"n":32497,"o":6,"t":"2026-10-16T04:00:00Z","v":5705398,"vw":5.61578},{"c":5.44,"h":5.75,"l":5.41,"n":28990,"o":5.6,"t":"2026-10-19T04:00:00Z","v":5785529,"vw":5.470168},{"c":5.51,"h":5.605,"l":5.39,"n":16983,"o":5.43,"t":"2026-10-20T04:00:00Z","v":2695921,"vw":5.504247},{"c":5.35,"h":5.54,"l":5.31,"n":21946,"o":5.45,"t":"2026-10-21T04:00:00Z","v":3785451,"vw":5.373864},{"c":5.19,"h":5.315,"l":5.17,"n":19522,"o":5.28,"t":"2026-10-22T04:00:00Z","v":2891963,"vw":5.220387}],"volatilityBars":[{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-21T10:00:00Z","v":160,"vw":9.58},{"c":9.395,"h":9.58,"l":9.395,"n":453,"o":9.56,"t":"2026-09-21T13:30:00Z","v":83323,"vw":9.530821},{"c":9.38,"h":9.43,"l":9.37,"n":319,"o":9.41,"t":"2026-09-21T13:45:00Z","v":29022,"vw":9.391877},{"c":9.44,"h":9.44,"l":9.38,"n":234,"o":9.385,"t":"2026-09-21T14:00:00Z","v":13261,"vw":9.396636},{"c":9.51,"h":9.51,"l":9.4304,"n":267,"o":9.435,"t":"2026-09-21T14:15:00Z","v":15358,"vw":9.466267},{"c":9.4,"h":9.51,"l":9.4,"n":483,"o":9.51,"t":"2026-09-21T14:30:00Z","v":35385,"vw":9.452674},{"c":9.45,"h":9.45,"l":9.4,"n":309,"o":9.4,"t":"2026-09-21T14:45:00Z","v":11906,"vw":9.425123},{"c":9.48,"h":9.49,"l":9.445,"n":467,"o":9.445,"t":"2026-09-21T15:00:00Z","v":20986,"vw":9.475813},{"c":9.505,"h":9.505,"l":9.485,"n":331,"o":9.485,"t":"2026-09-21T15:15:00Z","v":16383,"vw":9.492298},{"c":9.44,"h":9.505,"l":9.44,"n":473,"o":9.5,"t":"2026-09-21T15:30:00Z","v":31818,"vw":9.47951},{"c":9.495,"h":9.51,"l":9.44,"n":321,"o":9.445,"t":"2026-09-21T15:45:00Z","v":21533,"vw":9.477959},{"c":9.515,"h":9.53,"l":9.5,"n":456,"o":9.5,"t":"2026-09-21T16:00:00Z","v":36571,"vw":9.521738},{"c":9.5,"h":9.525,"l":9.495,"n":301,"o":9.52,"t":"2026-09-21T16:15:00Z","v":17489,"vw":9.508381},{"c":9.535,"h":9.55,"l":9.5001,"n":372,"o":9.505,"t":"2026-09-21T16:30:00Z","v":21498,"vw":9.518054},{"c":9.555,"h":9.57,"l":9.535,"n":304,"o":9.535,"t":"2026-09-21T16:45:00Z","v":19245,"vw":9.556294},{"c":9.57,"h":9.57,"l":9.5422,"n":204,"o":9.55,"t":"2026-09-21T17:00:00Z","v":10663,"vw":9.551897},{"c":9.55,"h":9.57,"l":9.55,"n":223,"o":9.57,"t":"2026-09-21T17:15:00Z","v":9204,"vw":9.558142},{"c":9.525,"h":9.555,"l":9.52,"n":344,"o":9.55,"t":"2026-09-21T17:30:00Z","v":18733,"vw":9.544361},{"c":9.525,"h":9.538,"l":9.51,"n":417,"o":9.5207,"t":"2026-09-21T17:45:00Z","v":20698,"vw":9.523812},{"c":9.55,"h":9.565,"l":9.525,"n":560,"o":9.525,"t":"2026-09-21T18:00:00Z","v":30375,"vw":9.547826},{"c":9.565,"h":9.57,"l":9.545,"n":455,"o":9.55,"t":"2026-09-21T18:15:00Z","v":36992,"vw":9.55178},{"c":9.5691,"h":9.575,"l":9.56,"n":350,"o":9.565,"t":"2026-09-21T18:30:00Z","v":17339,"vw":9.566683},{"c":9.585,"h":9.59,"l":9.57,"n":297,"o":9.57,"t":"2026-09-21T18:45:00Z","v":18120,"vw":9.57828},{"c":9.575,"h":9.6,"l":9.57,"n":537,"o":9.585,"t":"2026-09-21T19:00:00Z","v":32921,"vw":9.592658},{"c":9.56,"h":9.585,"l":9.54,"n":804,"o":9.58,"t":"2026-09-21T19:15:00Z","v":75670,"vw":9.556451},{"c":9.54,"h":9.57,"l":9.54,"n":718,"o":9.56,"t":"2026-09-21T19:30:00Z","v":45738,"vw":9.55543},{"c":9.46,"h":9.555,"l":9.46,"n":2999,"o":9.54,"t":"2026-09-21T19:45:00Z","v":247018,"vw":9.505656},{"c":9.46,"h":9.46,"l":9.46,"n":47,"o":9.46,"t":"2026-09-21T20:00:00Z","v":714005,"vw":9.46},{"c":9.51,"h":9.57,"l":9.434,"n":247,"o":9.55,"t":"2026-09-22T13:30:00Z","v":34109,"vw":9.509405},{"c":9.55,"h":9.58,"l":9.49,"n":436,"o":9.5,"t":"2026-09-22T13:45:00Z","v":22937,"vw":9.52612},{"c":9.6,"h":9.6,"l":9.56,"n":345,"o":9.56,"t":"2026-09-22T14:00:00Z","v":21775,"vw":9.577254},{"c":9.56,"h":9.595,"l":9.541,"n":318,"o":9.595,"t":"2026-09-22T14:15:00Z","v":23599,"vw":9.560251},{"c":9.525,"h":9.575,"l":9.525,"n":287,"o":9.56,"t":"2026-09-22T14:30:00Z","v":13892,"vw":9.556627},{"c":9.52,"h":9.555,"l":9.52,"n":327,"o":9.52,"t":"2026-09-22T14:45:00Z","v":16812,"vw":9.53392},{"c":9.565,"h":9.57,"l":9.505,"n":447,"o":9.51,"t":"2026-09-22T15:00:00Z","v":22053,"vw":9.54314},{"c":9.56,"h":9.58,"l":9.56,"n":254,"o":9.58,"t":"2026-09-22T15:15:00Z","v":11803,"vw":9.568446},{"c":9.515,"h":9.56,"l":9.505,"n":257,"o":9.56,"t":"2026-09-22T15:30:00Z","v":12448,"vw":9.528109},{"c":9.54,"h":9.54,"l":9.51,"n":234,"o":9.52,"t":"2026-09-22T15:45:00Z","v":9864,"vw":9.523227},{"c":9.56,"h":9.57,"l":9.52,"n":448,"o":9.53,"t":"2026-09-22T16:00:00Z","v":31053,"vw":9.542613},{"c":9.565,"h":9.565,"l":9.55,"n":378,"o":9.56,"t":"2026-09-22T16:15:00Z","v":38818,"vw":9.557396},{"c":9.57,"h":9.6,"l":9.565,"n":328,"o":9.57,"t":"2026-09-22T16:30:00Z","v":22832,"vw":9.579981},{"c":9.565,"h":9.57,"l":9.535,"n":424,"o":9.5607,"t":"2026-09-22T16:45:00Z","v":33709,"vw":9.550398},{"c":9.56,"h":9.595,"l":9.56,"n":349,"o":9.56,"t":"2026-09-22T17:00:00Z","v":47614,"vw":9.56886},{"c":9.59,"h":9.61,"l":9.555,"n":916,"o":9.565,"t":"2026-09-22T17:15:00Z","v":129622,"vw":9.59112},{"c":9.6,"h":9.61,"l":9.575,"n":512,"o":9.6,"t":"2026-09-22T17:30:00Z","v":37509,"vw":9.592299},{"c":9.61,"h":9.61,"l":9.585,"n":418,"o":9.59,"t":"2026-09-22T17:45:00Z","v":26768,"vw":9.596683},{"c":9.635,"h":9.64,"l":9.615,"n":261,"o":9.615,"t":"2026-09-22T18:00:00Z","v":21594,"vw":9.629308},{"c":9.6,"h":9.645,"l":9.6,"n":436,"o":9.635,"t":"2026-09-22T18:15:00Z","v":24808,"vw":9.631851},{"c":9.61,"h":9.61,"l":9.59,"n":295,"o":9.595,"t":"2026-09-22T18:30:00Z","v":13853,"vw":9.595322},{"c":9.615,"h":9.625,"l":9.605,"n":318,"o":9.61,"t":"2026-09-22T18:45:00Z","v":27889,"vw":9.612791},{"c":9.575,"h":9.63,"l":9.56,"n":474,"o":9.62,"t":"2026-09-22T19:00:00Z","v":25105,"vw":9.600274},{"c":9.6,"h":9.6,"l":9.575,"n":564,"o":9.575,"t":"2026-09-22T19:15:00Z","v":31328,"vw":9.588108},{"c":9.625,"h":9.64,"l":9.605,"n":1243,"o":9.605,"t":"2026-09-22T19:30:00Z","v":86417,"vw":9.624433},{"c":9.585,"h":9.625,"l":9.53,"n":3757,"o":9.625,"t":"2026-09-22T19:45:00Z","v":512473,"vw":9.57338},{"c":9.57,"h":9.57,"l":9.57,"n":21,"o":9.57,"t":"2026-09-22T20:00:00Z","v":366427,"vw":9.57},{"c":9.31,"h":9.51,"l":9.31,"n":980,"o":9.5,"t":"2026-09-23T13:30:00Z","v":255957,"vw":9.44415},{"c":9.21,"h":9.31,"l":9.21,"n":289,"o":9.31,"t":"2026-09-23T13:45:00Z","v":18938,"vw":9.275177},{"c":9.21,"h":9.23,"l":9.16,"n":950,"o":9.21,"t":"2026-09-23T14:00:00Z","v":151303,"vw":9.204453},{"c":9.14,"h":9.2021,"l":9.135,"n":266,"o":9.18,"t":"2026-09-23T14:15:00Z","v":19600,"vw":9.164242},{"c":9.185,"h":9.25,"l":9.14,"n":473,"o":9.14,"t":"2026-09-23T14:30:00Z","v":31571,"vw":9.204246},{"c":9.175,"h":9.2,"l":9.155,"n":457,"o":9.18,"t":"2026-09-23T14:45:00Z","v":30755,"vw":9.181926},{"c":9.1791,"h":9.18,"l":9.155,"n":359,"o":9.175,"t":"2026-09-23T15:00:00Z","v":19334,"vw":9.160118},{"c":9.105,"h":9.175,"l":9.1,"n":674,"o":9.175,"t":"2026-09-23T15:15:00Z","v":53684,"vw":9.132916},{"c":9.13,"h":9.135,"l":9.09,"n":481,"o":9.105,"t":"2026-09-23T15:30:00Z","v":41345,"vw":9.107208},{"c":9.095,"h":9.135,"l":9.095,"n":378,"o":9.13,"t":"2026-09-23T15:45:00Z","v":27523,"vw":9.115135},{"c":9.125,"h":9.145,"l":9.085,"n":634,"o":9.095,"t":"2026-09-23T16:00:00Z","v":83115,"vw":9.111481},{"c":9.165,"h":9.175,"l":9.12,"n":492,"o":9.125,"t":"2026-09-23T16:15:00Z","v":105295,"vw":9.153531},{"c":9.135,"h":9.17,"l":9.135,"n":476,"o":9.17,"t":"2026-09-23T16:30:00Z","v":37703,"vw":9.15191},{"c":9.125,"h":9.14,"l":9.11,"n":379,"o":9.135,"t":"2026-09-23T16:45:00Z","v":32766,"vw":9.127386},{"c":9.1,"h":9.13,"l":9.1,"n":386,"o":9.125,"t":"2026-09-23T17:00:00Z","v":24410,"vw":9.112804},{"c":9.115,"h":9.12,"l":9.09,"n":250,"o":9.1,"t":"2026-09-23T17:15:00Z","v":16683,"vw":9.104353},{"c":9.135,"h":9.135,"l":9.1,"n":449,"o":9.115,"t":"2026-09-23T17:30:00Z","v":36529,"vw":9.112715},{"c":9.135,"h":9.14,"l":9.13,"n":224,"o":9.135,"t":"2026-09-23T17:45:00Z","v":12460,"vw":9.135869},{"c":9.165,"h":9.17,"l":9.135,"n":378,"o":9.135,"t":"2026-09-23T18:00:00Z","v":29984,"vw":9.149271},{"c":9.17,"h":9.1792,"l":9.1609,"n":272,"o":9.165,"t":"2026-09-23T18:15:00Z","v":16414,"vw":9.167396},{"c":9.1791,"h":9.1791,"l":9.16,"n":309,"o":9.165,"t":"2026-09-23T18:30:00Z","v":20428,"vw":9.167825},{"c":9.185,"h":9.1891,"l":9.17,"n":413,"o":9.175,"t":"2026-09-23T18:45:00Z","v":22734,"vw":9.179701},{"c":9.185,"h":9.19,"l":9.18,"n":356,"o":9.185,"t":"2026-09-23T19:00:00Z","v":15444,"vw":9.185306},{"c":9.165,"h":9.19,"l":9.16,"n":563,"o":9.185,"t":"2026-09-23T19:15:00Z","v":49616,"vw":9.173227},{"c":9.165,"h":9.175,"l":9.16,"n":852,"o":9.165,"t":"2026-09-23T19:30:00Z","v":92457,"vw":9.16889},{"c":9.165,"h":9.215,"l":9.1,"n":4781,"o":9.165,"t":"2026-09-23T19:45:00Z","v":693258,"vw":9.159163},{"c":9.16,"h":9.18,"l":9.15,"n":25,"o":9.16,"t":"2026-09-23T20:00:00Z","v":337210,"vw":9.160002},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-24T12:15:00Z","v":1000,"vw":9.12},{"c":9.11,"h":9.16,"l":9.09,"n":346,"o":9.09,"t":"2026-09-24T13:30:00Z","v":28043,"vw":9.105101},{"c":9.05,"h":9.13,"l":9.05,"n":970,"o":9.1,"t":"2026-09-24T13:45:00Z","v":114962,"vw":9.077198},{"c":9.025,"h":9.07,"l":9.02,"n":533,"o":9.055,"t":"2026-09-24T14:00:00Z","v":31884,"vw":9.049322},{"c":9.045,"h":9.045,"l":9.015,"n":332,"o":9.0201,"t":"2026-09-24T14:15:00Z","v":17354,"vw":9.030675},{"c":9.05,"h":9.095,"l":9.035,"n":709,"o":9.04,"t":"2026-09-24T14:30:00Z","v":40954,"vw":9.058405},{"c":8.995,"h":9.045,"l":8.98,"n":738,"o":9.045,"t":"2026-09-24T14:45:00Z","v":78631,"vw":9.018267},{"c":9.01,"h":9.015,"l":8.995,"n":262,"o":9,"t":"2026-09-24T15:00:00Z","v":16694,"vw":9.00558},{"c":9.005,"h":9.025,"l":9,"n":515,"o":9.02,"t":"2026-09-24T15:15:00Z","v":40632,"vw":9.012994},{"c":8.995,"h":9.005,"l":8.985,"n":413,"o":9.005,"t":"2026-09-24T15:30:00Z","v":29051,"vw":8.992402},{"c":9.05,"h":9.05,"l":8.995,"n":892,"o":9,"t":"2026-09-24T15:45:00Z","v":179690,"vw":9.021372},{"c":9.025,"h":9.055,"l":9.005,"n":346,"o":9.055,"t":"2026-09-24T16:00:00Z","v":30248,"vw":9.024656},{"c":9.125,"h":9.135,"l":9.03,"n":733,"o":9.03,"t":"2026-09-24T16:15:00Z","v":53111,"vw":9.090052},{"c":8.965,"h":9.12,"l":8.965,"n":898,"o":9.12,"t":"2026-09-24T16:30:00Z","v":92426,"vw":9.032768},{"c":8.975,"h":8.9962,"l":8.955,"n":490,"o":8.96,"t":"2026-09-24T16:45:00Z","v":38181,"vw":8.976358},{"c":8.985,"h":8.985,"l":8.955,"n":543,"o":8.97,"t":"2026-09-24T17:00:00Z","v":40729,"vw":8.964268},{"c":8.97,"h":9,"l":8.965,"n":515,"o":8.98,"t":"2026-09-24T17:15:00Z","v":51458,"vw":8.982732},{"c":8.955,"h":8.98,"l":8.945,"n":515,"o":8.975,"t":"2026-09-24T17:30:00Z","v":33622,"vw":8.960993},{"c":8.965,"h":8.975,"l":8.955,"n":552,"o":8.955,"t":"2026-09-24T17:45:00Z","v":42187,"vw":8.965543},{"c":8.975,"h":8.975,"l":8.945,"n":472,"o":8.965,"t":"2026-09-24T18:00:00Z","v":25218,"vw":8.961346},{"c":8.965,"h":8.985,"l":8.96,"n":593,"o":8.975,"t":"2026-09-24T18:15:00Z","v":48943,"vw":8.972757},{"c":8.965,"h":9,"l":8.955,"n":673,"o":8.965,"t":"2026-09-24T18:30:00Z","v":72330,"vw":8.971302},{"c":8.99,"h":8.995,"l":8.965,"n":499,"o":8.97,"t":"2026-09-24T18:45:00Z","v":35311,"vw":8.979196},{"c":8.975,"h":8.99,"l":8.965,"n":534,"o":8.985,"t":"2026-09-24T19:00:00Z","v":39503,"vw":8.977176},{"c":8.995,"h":9.03,"l":8.97,"n":1397,"o":8.975,"t":"2026-09-24T19:15:00Z","v":173327,"vw":8.99466},{"c":8.975,"h":9.005,"l":8.965,"n":1302,"o":9,"t":"2026-09-24T19:30:00Z","v":116501,"vw":8.984179},{"c":8.93,"h":8.985,"l":8.92,"n":3607,"o":8.975,"t":"2026-09-24T19:45:00Z","v":422754,"vw":8.956381},{"c":8.93,"h":8.93,"l":8.93,"n":30,"o":8.93,"t":"2026-09-24T20:00:00Z","v":253738,"vw":8.93},{"c":8.96,"h":8.96,"l":8.95,"n":3,"o":8.96,"t":"2026-09-24T23:15:00Z","v":1090,"vw":8.953954},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-25T12:00:00Z","v":850,"vw":8.93},{"c":8.87,"h":8.945,"l":8.8387,"n":267,"o":8.93,"t":"2026-09-25T13:30:00Z","v":33644,"vw":8.895193},{"c":8.86,"h":8.875,"l":8.84,"n":259,"o":8.87,"t":"2026-09-25T13:45:00Z","v":12431,"vw":8.850459},{"c":8.8,"h":8.86,"l":8.77,"n":408,"o":8.86,"t":"2026-09-25T14:00:00Z","v":21026,"vw":8.802886},{"c":8.81,"h":8.81,"l":8.78,"n":317,"o":8.79,"t":"2026-09-25T14:15:00Z","v":18135,"vw":8.803892},{"c":8.805,"h":8.82,"l":8.8,"n":448,"o":8.805,"t":"2026-09-25T14:30:00Z","v":21277,"vw":8.810514},{"c":8.805,"h":8.82,"l":8.795,"n":364,"o":8.805,"t":"2026-09-25T14:45:00Z","v":16729,"vw":8.808101},{"c":8.795,"h":8.845,"l":8.785,"n":432,"o":8.81,"t":"2026-09-25T15:00:00Z","v":25185,"vw":8.809803},{"c":8.775,"h":8.815,"l":8.765,"n":502,"o":8.795,"t":"2026-09-25T15:15:00Z","v":24166,"vw":8.798258},{"c":8.815,"h":8.815,"l":8.76,"n":524,"o":8.77,"t":"2026-09-25T15:30:00Z","v":41083,"vw":8.787392},{"c":8.875,"h":8.875,"l":8.815,"n":605,"o":8.815,"t":"2026-09-25T15:45:00Z","v":34433,"vw":8.846141},{"c":8.905,"h":8.935,"l":8.88,"n":591,"o":8.88,"t":"2026-09-25T16:00:00Z","v":35473,"vw":8.914163},{"c":8.895,"h":8.915,"l":8.87,"n":555,"o":8.9,"t":"2026-09-25T16:15:00Z","v":62454,"vw":8.899928},{"c":8.86,"h":8.895,"l":8.86,"n":495,"o":8.895,"t":"2026-09-25T16:30:00Z","v":21260,"vw":8.877808},{"c":8.815,"h":8.86,"l":8.79,"n":499,"o":8.86,"t":"2026-09-25T16:45:00Z","v":25277,"vw":8.817206},{"c":8.83,"h":8.83,"l":8.81,"n":410,"o":8.81,"t":"2026-09-25T17:00:00Z","v":18725,"vw":8.82123},{"c":8.85,"h":8.88,"l":8.82,"n":439,"o":8.825,"t":"2026-09-25T17:15:00Z","v":17875,"vw":8.842381},{"c":8.825,"h":8.85,"l":8.8,"n":634,"o":8.85,"t":"2026-09-25T17:30:00Z","v":32455,"vw":8.820061},{"c":8.775,"h":8.82,"l":8.775,"n":471,"o":8.82,"t":"2026-09-25T17:45:00Z","v":20931,"vw":8.795963},{"c":8.8,"h":8.805,"l":8.765,"n":446,"o":8.77,"t":"2026-09-25T18:00:00Z","v":25339,"vw":8.785318},{"c":8.815,"h":8.82,"l":8.805,"n":332,"o":8.805,"t":"2026-09-25T18:15:00Z","v":14813,"vw":8.813399},{"c":8.8,"h":8.82,"l":8.775,"n":596,"o":8.82,"t":"2026-09-25T18:30:00Z","v":31913,"vw":8.788863},{"c":8.825,"h":8.825,"l":8.795,"n":539,"o":8.8,"t":"2026-09-25T18:45:00Z","v":17736,"vw":8.80962},{"c":8.825,"h":8.8258,"l":8.805,"n":624,"o":8.82,"t":"2026-09-25T19:00:00Z","v":34323,"vw":8.815025},{"c":8.805,"h":8.825,"l":8.805,"n":513,"o":8.825,"t":"2026-09-25T19:15:00Z","v":27262,"vw":8.818133},{"c":8.795,"h":8.8091,"l":8.79,"n":1066,"o":8.805,"t":"2026-09-25T19:30:00Z","v":68448,"vw":8.798949},{"c":8.91,"h":8.945,"l":8.79,"n":4271,"o":8.795,"t":"2026-09-25T19:45:00Z","v":481976,"vw":8.899799},{"c":8.91,"h":8.91,"l":8.91,"n":21,"o":8.91,"t":"2026-09-25T20:00:00Z","v":265515,"vw":8.91},{"c":8.6263,"h":8.6263,"l":8.6263,"n":1,"o":8.6263,"t":"2026-09-25T21:15:00Z","v":120,"vw":8.6263},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-28T12:45:00Z","v":230,"vw":8.8},{"c":8.715,"h":8.815,"l":8.69,"n":456,"o":8.78,"t":"2026-09-28T13:30:00Z","v":55050,"vw":8.748473},{"c":8.75,"h":8.76,"l":8.695,"n":343,"o":8.71,"t":"2026-09-28T13:45:00Z","v":25839,"vw":8.734034},{"c":8.785,"h":8.81,"l":8.76,"n":640,"o":8.76,"t":"2026-09-28T14:00:00Z","v":101520,"vw":8.789606},{"c":8.815,"h":8.815,"l":8.785,"n":540,"o":8.785,"t":"2026-09-28T14:15:00Z","v":34564,"vw":8.804326},{"c":8.72,"h":8.815,"l":8.72,"n":530,"o":8.815,"t":"2026-09-28T14:30:00Z","v":23028,"vw":8.778714},{"c":8.71,"h":8.725,"l":8.695,"n":416,"o":8.72,"t":"2026-09-28T14:45:00Z","v":23935,"vw":8.71304},{"c":8.69,"h":8.7199,"l":8.69,"n":512,"o":8.71,"t":"2026-09-28T15:00:00Z","v":39861,"vw":8.701204},{"c":8.615,"h":8.7,"l":8.61,"n":492,"o":8.69,"t":"2026-09-28T15:15:00Z","v":52882,"vw":8.640094},{"c":8.585,"h":8.62,"l":8.57,"n":673,"o":8.615,"t":"2026-09-28T15:30:00Z","v":44873,"vw":8.589818},{"c":8.585,"h":8.635,"l":8.575,"n":623,"o":8.585,"t":"2026-09-28T15:45:00Z","v":49216,"vw":8.593916},{"c":8.595,"h":8.605,"l":8.58,"n":413,"o":8.585,"t":"2026-09-28T16:00:00Z","v":23556,"vw":8.59298},{"c":8.675,"h":8.68,"l":8.595,"n":698,"o":8.595,"t":"2026-09-28T16:15:00Z","v":42065,"vw":8.635054},{"c":8.605,"h":8.67,"l":8.595,"n":511,"o":8.67,"t":"2026-09-28T16:30:00Z","v":39149,"vw":8.618899},{"c":8.615,"h":8.625,"l":8.595,"n":468,"o":8.61,"t":"2026-09-28T16:45:00Z","v":26042,"vw":8.613698},{"c":8.655,"h":8.675,"l":8.595,"n":709,"o":8.61,"t":"2026-09-28T17:00:00Z","v":73838,"vw":8.629665},{"c":8.62,"h":8.655,"l":8.6123,"n":402,"o":8.65,"t":"2026-09-28T17:15:00Z","v":28236,"vw":8.629763},{"c":8.585,"h":8.63,"l":8.575,"n":610,"o":8.625,"t":"2026-09-28T17:30:00Z","v":50522,"vw":8.605851},{"c":8.615,"h":8.62,"l":8.59,"n":493,"o":8.59,"t":"2026-09-28T17:45:00Z","v":29971,"vw":8.603454},{"c":8.63,"h":8.63,"l":8.605,"n":425,"o":8.615,"t":"2026-09-28T18:00:00Z","v":30107,"vw":8.619852},{"c":8.68,"h":8.68,"l":8.62,"n":495,"o":8.625,"t":"2026-09-28T18:15:00Z","v":27712,"vw":8.652125},{"c":8.665,"h":8.675,"l":8.625,"n":656,"o":8.675,"t":"2026-09-28T18:30:00Z","v":53072,"vw":8.649617},{"c":8.73,"h":8.74,"l":8.65,"n":851,"o":8.66,"t":"2026-09-28T18:45:00Z","v":66800,"vw":8.678672},{"c":8.705,"h":8.74,"l":8.705,"n":644,"o":8.73,"t":"2026-09-28T19:00:00Z","v":36251,"vw":8.722473},{"c":8.715,"h":8.715,"l":8.7,"n":1053,"o":8.705,"t":"2026-09-28T19:15:00Z","v":61853,"vw":8.708285},{"c":8.695,"h":8.715,"l":8.685,"n":1434,"o":8.715,"t":"2026-09-28T19:30:00Z","v":71430,"vw":8.701795},{"c":8.66,"h":8.71,"l":8.65,"n":5759,"o":8.695,"t":"2026-09-28T19:45:00Z","v":693551,"vw":8.67196},{"c":8.65,"h":8.7,"l":8.65,"n":91,"o":8.65,"t":"2026-09-28T20:00:00Z","v":1617748,"vw":8.650017},{"c":8.6089,"h":8.6089,"l":8.6089,"n":2,"o":8.6089,"t":"2026-09-28T20:15:00Z","v":300,"vw":8.6089},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-28T21:00:00Z","v":222,"vw":8.65},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-09-29T09:15:00Z","v":3288,"vw":8.71},{"c":8.62,"h":8.77,"l":8.5,"n":728,"o":8.66,"t":"2026-09-29T13:30:00Z","v":71954,"vw":8.568994},{"c":8.745,"h":8.79,"l":8.615,"n":1110,"o":8.62,"t":"2026-09-29T13:45:00Z","v":213701,"vw":8.73199},{"c":8.82,"h":8.84,"l":8.7141,"n":731,"o":8.74,"t":"2026-09-29T14:00:00Z","v":79049,"vw":8.758294},{"c":8.875,"h":8.94,"l":8.82,"n":1092,"o":8.82,"t":"2026-09-29T14:15:00Z","v":81570,"vw":8.892912},{"c":8.78,"h":8.885,"l":8.775,"n":730,"o":8.875,"t":"2026-09-29T14:30:00Z","v":53857,"vw":8.807753},{"c":8.805,"h":8.835,"l":8.77,"n":665,"o":8.78,"t":"2026-09-29T14:45:00Z","v":38421,"vw":8.798108},{"c":8.735,"h":8.9,"l":8.73,"n":896,"o":8.8081,"t":"2026-09-29T15:00:00Z","v":81427,"vw":8.821473},{"c":8.75,"h":8.765,"l":8.72,"n":654,"o":8.735,"t":"2026-09-29T15:15:00Z","v":54944,"vw":8.736114},{"c":8.735,"h":8.775,"l":8.735,"n":417,"o":8.745,"t":"2026-09-29T15:30:00Z","v":23571,"vw":8.751714},{"c":8.705,"h":8.74,"l":8.7,"n":442,"o":8.735,"t":"2026-09-29T15:45:00Z","v":24780,"vw":8.72137},{"c":8.715,"h":8.77,"l":8.705,"n":629,"o":8.705,"t":"2026-09-29T16:00:00Z","v":116578,"vw":8.744953},{"c":8.695,"h":8.715,"l":8.66,"n":472,"o":8.715,"t":"2026-09-29T16:15:00Z","v":35554,"vw":8.689806},{"c":8.67,"h":8.69,"l":8.665,"n":417,"o":8.69,"t":"2026-09-29T16:30:00Z","v":18941,"vw":8.678341},{"c":8.63,"h":8.66,"l":8.63,"n":526,"o":8.66,"t":"2026-09-29T16:45:00Z","v":23371,"vw":8.646353},{"c":8.605,"h":8.63,"l":8.575,"n":864,"o":8.63,"t":"2026-09-29T17:00:00Z","v":69169,"vw":8.595126},{"c":8.615,"h":8.615,"l":8.585,"n":467,"o":8.605,"t":"2026-09-29T17:15:00Z","v":26144,"vw":8.600705},{"c":8.615,"h":8.6191,"l":8.6,"n":484,"o":8.615,"t":"2026-09-29T17:30:00Z","v":33085,"vw":8.609306},{"c":8.63,"h":8.63,"l":8.6,"n":464,"o":8.615,"t":"2026-09-29T17:45:00Z","v":21659,"vw":8.613752},{"c":8.6,"h":8.665,"l":8.595,"n":690,"o":8.63,"t":"2026-09-29T18:00:00Z","v":54286,"vw":8.633363},{"c":8.615,"h":8.615,"l":8.6,"n":407,"o":8.6,"t":"2026-09-29T18:15:00Z","v":18826,"vw":8.610472},{"c":8.6,"h":8.625,"l":8.59,"n":677,"o":8.615,"t":"2026-09-29T18:30:00Z","v":45081,"vw":8.60536},{"c":8.61,"h":8.625,"l":8.585,"n":700,"o":8.6,"t":"2026-09-29T18:45:00Z","v":52188,"vw":8.606772},{"c":8.61,"h":8.63,"l":8.585,"n":585,"o":8.62,"t":"2026-09-29T19:00:00Z","v":38286,"vw":8.606706},{"c":8.63,"h":8.645,"l":8.6,"n":654,"o":8.6,"t":"2026-09-29T19:15:00Z","v":59810,"vw":8.624487},{"c":8.615,"h":8.625,"l":8.61,"n":812,"o":8.6209,"t":"2026-09-29T19:30:00Z","v":69813,"vw":8.617376},{"c":8.58,"h":8.625,"l":8.54,"n":3410,"o":8.615,"t":"2026-09-29T19:45:00Z","v":431792,"vw":8.579617},{"c":8.57,"h":8.61,"l":8.57,"n":32,"o":8.57,"t":"2026-09-29T20:00:00Z","v":510794,"vw":8.570356},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-09-30T11:15:00Z","v":103,"vw":8.65},{"c":8.405,"h":8.65,"l":8.405,"n":571,"o":8.59,"t":"2026-09-30T13:30:00Z","v":62904,"vw":8.494419},{"c":8.365,"h":8.415,"l":8.36,"n":557,"o":8.41,"t":"2026-09-30T13:45:00Z","v":41774,"vw":8.38875},{"c":8.415,"h":8.42,"l":8.36,"n":977,"o":8.37,"t":"2026-09-30T14:00:00Z","v":115515,"vw":8.392724},{"c":8.405,"h":8.47,"l":8.4,"n":692,"o":8.42,"t":"2026-09-30T14:15:00Z","v":46976,"vw":8.441229},{"c":8.355,"h":8.415,"l":8.355,"n":709,"o":8.4,"t":"2026-09-30T14:30:00Z","v":51225,"vw":8.381432},{"c":8.385,"h":8.39,"l":8.345,"n":479,"o":8.355,"t":"2026-09-30T14:45:00Z","v":28287,"vw":8.363108},{"c":8.36,"h":8.395,"l":8.335,"n":860,"o":8.38,"t":"2026-09-30T15:00:00Z","v":68492,"vw":8.368745},{"c":8.32,"h":8.37,"l":8.295,"n":643,"o":8.36,"t":"2026-09-30T15:15:00Z","v":60100,"vw":8.324615},{"c":8.36,"h":8.38,"l":8.32,"n":585,"o":8.32,"t":"2026-09-30T15:30:00Z","v":47291,"vw":8.357523},{"c":8.325,"h":8.365,"l":8.325,"n":444,"o":8.36,"t":"2026-09-30T15:45:00Z","v":23761,"vw":8.348953},{"c":8.35,"h":8.38,"l":8.325,"n":537,"o":8.325,"t":"2026-09-30T16:00:00Z","v":38215,"vw":8.34576},{"c":8.4,"h":8.4,"l":8.35,"n":555,"o":8.355,"t":"2026-09-30T16:15:00Z","v":41953,"vw":8.366841},{"c":8.375,"h":8.4,"l":8.37,"n":518,"o":8.39,"t":"2026-09-30T16:30:00Z","v":34240,"vw":8.389762},{"c":8.37,"h":8.375,"l":8.36,"n":526,"o":8.37,"t":"2026-09-30T16:45:00Z","v":34573,"vw":8.368215},{"c":8.345,"h":8.37,"l":8.345,"n":578,"o":8.365,"t":"2026-09-30T17:00:00Z","v":40842,"vw":8.354805},{"c":8.33,"h":8.3459,"l":8.305,"n":786,"o":8.345,"t":"2026-09-30T17:15:00Z","v":162120,"vw":8.319053},{"c":8.37,"h":8.37,"l":8.32,"n":653,"o":8.335,"t":"2026-09-30T17:30:00Z","v":57805,"vw":8.33574},{"c":8.375,"h":8.39,"l":8.36,"n":628,"o":8.36,"t":"2026-09-30T17:45:00Z","v":42312,"vw":8.374274},{"c":8.455,"h":8.47,"l":8.375,"n":1684,"o":8.38,"t":"2026-09-30T18:00:00Z","v":245858,"vw":8.414025},{"c":8.465,"h":8.465,"l":8.43,"n":681,"o":8.455,"t":"2026-09-30T18:15:00Z","v":52650,"vw":8.4475},{"c":8.47,"h":8.475,"l":8.44,"n":737,"o":8.46,"t":"2026-09-30T18:30:00Z","v":59674,"vw":8.457624},{"c":8.44,"h":8.465,"l":8.42,"n":783,"o":8.465,"t":"2026-09-30T18:45:00Z","v":51387,"vw":8.441191},{"c":8.43,"h":8.45,"l":8.43,"n":627,"o":8.44,"t":"2026-09-30T19:00:00Z","v":30845,"vw":8.441264},{"c":8.41,"h":8.43,"l":8.41,"n":616,"o":8.43,"t":"2026-09-30T19:15:00Z","v":51973,"vw":8.42025},{"c":8.445,"h":8.465,"l":8.41,"n":1254,"o":8.41,"t":"2026-09-30T19:30:00Z","v":103314,"vw":8.444179},{"c":8.385,"h":8.46,"l":8.365,"n":4316,"o":8.45,"t":"2026-09-30T19:45:00Z","v":474945,"vw":8.391785},{"c":8.38,"h":8.38,"l":8.38,"n":46,"o":8.38,"t":"2026-09-30T20:00:00Z","v":641223,"vw":8.38},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-09-30T20:15:00Z","v":100,"vw":8.41},{"c":8.12,"h":8.37,"l":8.11,"n":1379,"o":8.34,"t":"2026-10-01T13:30:00Z","v":206517,"vw":8.264629},{"c":7.98,"h":8.12,"l":7.95,"n":917,"o":8.12,"t":"2026-10-01T13:45:00Z","v":87107,"vw":8.022239},{"c":7.865,"h":7.97,"l":7.835,"n":2182,"o":7.96,"t":"2026-10-01T14:00:00Z","v":279079,"vw":7.871256},{"c":7.87,"h":7.895,"l":7.83,"n":886,"o":7.865,"t":"2026-10-01T14:15:00Z","v":79523,"vw":7.860356},{"c":7.915,"h":7.95,"l":7.835,"n":1394,"o":7.86,"t":"2026-10-01T14:30:00Z","v":125328,"vw":7.889165},{"c":7.745,"h":7.94,"l":7.735,"n":2208,"o":7.9199,"t":"2026-10-01T14:45:00Z","v":335368,"vw":7.863844},{"c":7.665,"h":7.745,"l":7.615,"n":1423,"o":7.745,"t":"2026-10-01T15:00:00Z","v":121353,"vw":7.662451},{"c":7.715,"h":7.745,"l":7.64,"n":2229,"o":7.665,"t":"2026-10-01T15:15:00Z","v":308363,"vw":7.704828},{"c":7.855,"h":7.92,"l":7.655,"n":3432,"o":7.71,"t":"2026-10-01T15:30:00Z","v":532852,"vw":7.83812},{"c":7.835,"h":7.905,"l":7.83,"n":1192,"o":7.855,"t":"2026-10-01T15:45:00Z","v":139142,"vw":7.864815},{"c":7.815,"h":7.84,"l":7.8,"n":821,"o":7.835,"t":"2026-10-01T16:00:00Z","v":79894,"vw":7.823859},{"c":7.87,"h":7.915,"l":7.795,"n":2311,"o":7.82,"t":"2026-10-01T16:15:00Z","v":276967,"vw":7.867529},{"c":7.825,"h":7.892,"l":7.82,"n":723,"o":7.87,"t":"2026-10-01T16:30:00Z","v":103006,"vw":7.856108},{"c":7.825,"h":7.86,"l":7.805,"n":1059,"o":7.825,"t":"2026-10-01T16:45:00Z","v":94330,"vw":7.834456},{"c":7.785,"h":7.84,"l":7.78,"n":976,"o":7.825,"t":"2026-10-01T17:00:00Z","v":79714,"vw":7.812561},{"c":7.82,"h":7.855,"l":7.775,"n":1194,"o":7.785,"t":"2026-10-01T17:15:00Z","v":112630,"vw":7.815573},{"c":7.9,"h":7.905,"l":7.83,"n":1319,"o":7.83,"t":"2026-10-01T17:30:00Z","v":148642,"vw":7.87831},{"c":7.94,"h":7.955,"l":7.9,"n":1088,"o":7.9,"t":"2026-10-01T17:45:00Z","v":101090,"vw":7.925566},{"c":8.04,"h":8.04,"l":7.9,"n":1105,"o":7.94,"t":"2026-10-01T18:00:00Z","v":98601,"vw":7.961908},{"c":7.99,"h":8.085,"l":7.97,"n":952,"o":8.04,"t":"2026-10-01T18:15:00Z","v":78910,"vw":8.014851},{"c":7.965,"h":7.995,"l":7.955,"n":1155,"o":7.995,"t":"2026-10-01T18:30:00Z","v":119036,"vw":7.973986},{"c":7.975,"h":7.98,"l":7.96,"n":837,"o":7.965,"t":"2026-10-01T18:45:00Z","v":51193,"vw":7.971826},{"c":8.015,"h":8.025,"l":7.975,"n":1197,"o":7.975,"t":"2026-10-01T19:00:00Z","v":117468,"vw":7.997363},{"c":7.89,"h":8.02,"l":7.885,"n":1575,"o":8.015,"t":"2026-10-01T19:15:00Z","v":213384,"vw":7.948531},{"c":7.865,"h":7.89,"l":7.82,"n":1820,"o":7.89,"t":"2026-10-01T19:30:00Z","v":185932,"vw":7.848148},{"c":7.945,"h":7.95,"l":7.862,"n":6789,"o":7.865,"t":"2026-10-01T19:45:00Z","v":945752,"vw":7.923295},{"c":7.94,"h":7.95,"l":7.94,"n":45,"o":7.95,"t":"2026-10-01T20:00:00Z","v":604768,"vw":7.940011},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-02T10:45:00Z","v":109,"vw":7.4},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-02T12:15:00Z","v":601,"vw":7.97},{"c":8.1,"h":8.1,"l":7.98,"n":8,"o":7.98,"t":"2026-10-02T12:30:00Z","v":3411,"vw":8.055612},{"c":8.19,"h":8.31,"l":7.89,"n":874,"o":8.07,"t":"2026-10-02T13:30:00Z","v":164082,"vw":8.100018},{"c":8.245,"h":8.305,"l":8.19,"n":1254,"o":8.19,"t":"2026-10-02T13:45:00Z","v":160293,"vw":8.273371},{"c":8.43,"h":8.445,"l":8.205,"n":1560,"o":8.24,"t":"2026-10-02T14:00:00Z","v":157567,"vw":8.322743},{"c":8.425,"h":8.435,"l":8.362,"n":1113,"o":8.43,"t":"2026-10-02T14:15:00Z","v":92587,"vw":8.402722},{"c":8.43,"h":8.45,"l":8.37,"n":827,"o":8.42,"t":"2026-10-02T14:30:00Z","v":99928,"vw":8.411431},{"c":8.4,"h":8.445,"l":8.395,"n":964,"o":8.43,"t":"2026-10-02T14:45:00Z","v":106149,"vw":8.427408},{"c":8.305,"h":8.4,"l":8.3,"n":1159,"o":8.4,"t":"2026-10-02T15:00:00Z","v":103053,"vw":8.362273},{"c":8.28,"h":8.33,"l":8.23,"n":831,"o":8.305,"t":"2026-10-02T15:15:00Z","v":80364,"vw":8.273207},{"c":8.17,"h":8.28,"l":8.17,"n":910,"o":8.275,"t":"2026-10-02T15:30:00Z","v":98156,"vw":8.209909},{"c":8.19,"h":8.21,"l":8.165,"n":781,"o":8.17,"t":"2026-10-02T15:45:00Z","v":64156,"vw":8.182597},{"c":8.235,"h":8.26,"l":8.19,"n":889,"o":8.19,"t":"2026-10-02T16:00:00Z","v":89908,"vw":8.223088},{"c":8.26,"h":8.26,"l":8.205,"n":868,"o":8.235,"t":"2026-10-02T16:15:00Z","v":100432,"vw":8.227025},{"c":8.235,"h":8.285,"l":8.22,"n":646,"o":8.26,"t":"2026-10-02T16:30:00Z","v":52455,"vw":8.259671},{"c":8.185,"h":8.24,"l":8.185,"n":548,"o":8.2301,"t":"2026-10-02T16:45:00Z","v":59058,"vw":8.212904},{"c":8.175,"h":8.24,"l":8.165,"n":953,"o":8.19,"t":"2026-10-02T17:00:00Z","v":141544,"vw":8.210643},{"c":8.18,"h":8.195,"l":8.15,"n":892,"o":8.17,"t":"2026-10-02T17:15:00Z","v":107019,"vw":8.182649},{"c":8.215,"h":8.22,"l":8.18,"n":1014,"o":8.18,"t":"2026-10-02T17:30:00Z","v":307316,"vw":8.206675},{"c":8.22,"h":8.235,"l":8.2,"n":882,"o":8.215,"t":"2026-10-02T17:45:00Z","v":83174,"vw":8.217489},{"c":8.14,"h":8.225,"l":8.13,"n":689,"o":8.225,"t":"2026-10-02T18:00:00Z","v":60340,"vw":8.192321},{"c":8.115,"h":8.15,"l":8.09,"n":719,"o":8.135,"t":"2026-10-02T18:15:00Z","v":73825,"vw":8.11379},{"c":8.19,"h":8.19,"l":8.115,"n":841,"o":8.115,"t":"2026-10-02T18:30:00Z","v":78811,"vw":8.160525},{"c":8.185,"h":8.195,"l":8.175,"n":778,"o":8.19,"t":"2026-10-02T18:45:00Z","v":78775,"vw":8.18474},{"c":8.155,"h":8.185,"l":8.15,"n":902,"o":8.185,"t":"2026-10-02T19:00:00Z","v":76994,"vw":8.167464},{"c":8.15,"h":8.18,"l":8.14,"n":1080,"o":8.155,"t":"2026-10-02T19:15:00Z","v":100843,"vw":8.163627},{"c":8.095,"h":8.16,"l":8.09,"n":1477,"o":8.15,"t":"2026-10-02T19:30:00Z","v":156429,"vw":8.136118},{"c":8.05,"h":8.1,"l":8,"n":3699,"o":8.095,"t":"2026-10-02T19:45:00Z","v":511712,"vw":8.035351},{"c":8.04,"h":8.04,"l":8.04,"n":36,"o":8.04,"t":"2026-10-02T20:00:00Z","v":469367,"vw":8.04},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-05T12:45:00Z","v":303,"vw":8},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-05T13:15:00Z","v":100,"vw":7.98},{"c":8,"h":8.07,"l":7.97,"n":738,"o":7.99,"t":"2026-10-05T13:30:00Z","v":136928,"vw":8.004167},{"c":8.07,"h":8.085,"l":7.97,"n":439,"o":7.995,"t":"2026-10-05T13:45:00Z","v":46852,"vw":8.039071},{"c":8.18,"h":8.185,"l":8.07,"n":690,"o":8.075,"t":"2026-10-05T14:00:00Z","v":82908,"vw":8.143177},{"c":8.21,"h":8.225,"l":8.175,"n":585,"o":8.175,"t":"2026-10-05T14:15:00Z","v":40089,"vw":8.202665},{"c":8.205,"h":8.22,"l":8.16,"n":663,"o":8.205,"t":"2026-10-05T14:30:00Z","v":50001,"vw":8.190774},{"c":8.235,"h":8.24,"l":8.19,"n":647,"o":8.205,"t":"2026-10-05T14:45:00Z","v":40210,"vw":8.214563},{"c":8.17,"h":8.255,"l":8.165,"n":903,"o":8.235,"t":"2026-10-05T15:00:00Z","v":78703,"vw":8.222514},{"c":8.18,"h":8.19,"l":8.16,"n":597,"o":8.17,"t":"2026-10-05T15:15:00Z","v":44390,"vw":8.171475},{"c":8.14,"h":8.185,"l":8.11,"n":939,"o":8.18,"t":"2026-10-05T15:30:00Z","v":103259,"vw":8.130622},{"c":8.13,"h":8.145,"l":8.13,"n":432,"o":8.14,"t":"2026-10-05T15:45:00Z","v":26967,"vw":8.137411},{"c":8.075,"h":8.135,"l":8.065,"n":560,"o":8.13,"t":"2026-10-05T16:00:00Z","v":41836,"vw":8.087363},{"c":8.065,"h":8.075,"l":8.055,"n":521,"o":8.07,"t":"2026-10-05T16:15:00Z","v":48975,"vw":8.065564},{"c":8.06,"h":8.065,"l":8.04,"n":550,"o":8.065,"t":"2026-10-05T16:30:00Z","v":42755,"vw":8.05578},{"c":8.06,"h":8.065,"l":8.04,"n":893,"o":8.0523,"t":"2026-10-05T16:45:00Z","v":101248,"vw":8.054571},{"c":8.035,"h":8.06,"l":8.03,"n":840,"o":8.055,"t":"2026-10-05T17:00:00Z","v":73239,"vw":8.042272},{"c":8.04,"h":8.05,"l":8.015,"n":1178,"o":8.035,"t":"2026-10-05T17:15:00Z","v":111425,"vw":8.034783},{"c":8.055,"h":8.06,"l":8.025,"n":684,"o":8.04,"t":"2026-10-05T17:30:00Z","v":56174,"vw":8.041239},{"c":8.055,"h":8.06,"l":8.0401,"n":628,"o":8.055,"t":"2026-10-05T17:45:00Z","v":33305,"vw":8.050009},{"c":8.055,"h":8.06,"l":8.045,"n":613,"o":8.055,"t":"2026-10-05T18:00:00Z","v":38090,"vw":8.051824},{"c":8.075,"h":8.08,"l":8.045,"n":784,"o":8.05,"t":"2026-10-05T18:15:00Z","v":40079,"vw":8.057745},{"c":8.065,"h":8.08,"l":8.06,"n":685,"o":8.08,"t":"2026-10-05T18:30:00Z","v":32738,"vw":8.067855},{"c":8.075,"h":8.09,"l":8.055,"n":897,"o":8.07,"t":"2026-10-05T18:45:00Z","v":71092,"vw":8.068981},{"c":8.015,"h":8.075,"l":8.015,"n":869,"o":8.075,"t":"2026-10-05T19:00:00Z","v":82069,"vw":8.033973},{"c":8.03,"h":8.035,"l":8.01,"n":869,"o":8.015,"t":"2026-10-05T19:15:00Z","v":97840,"vw":8.020347},{"c":8.065,"h":8.1,"l":8.025,"n":1464,"o":8.03,"t":"2026-10-05T19:30:00Z","v":155943,"vw":8.068972},{"c":7.97,"h":8.08,"l":7.935,"n":6033,"o":8.065,"t":"2026-10-05T19:45:00Z","v":889501,"vw":7.979166},{"c":7.95,"h":7.97,"l":7.95,"n":34,"o":7.95,"t":"2026-10-05T20:00:00Z","v":1263903,"vw":7.950007},{"c":7.985,"h":8.045,"l":7.95,"n":395,"o":8.03,"t":"2026-10-06T13:30:00Z","v":45675,"vw":7.997923},{"c":7.955,"h":7.985,"l":7.955,"n":443,"o":7.98,"t":"2026-10-06T13:45:00Z","v":49427,"vw":7.963862},{"c":8,"h":8.01,"l":7.96,"n":719,"o":7.96,"t":"2026-10-06T14:00:00Z","v":78794,"vw":7.989751},{"c":7.94,"h":7.98,"l":7.925,"n":646,"o":7.98,"t":"2026-10-06T14:15:00Z","v":63099,"vw":7.940528},{"c":7.95,"h":8.08,"l":7.94,"n":1690,"o":7.94,"t":"2026-10-06T14:30:00Z","v":268714,"vw":8.014729},{"c":7.955,"h":7.96,"l":7.93,"n":443,"o":7.94,"t":"2026-10-06T14:45:00Z","v":25638,"vw":7.946875},{"c":7.94,"h":7.965,"l":7.925,"n":502,"o":7.955,"t":"2026-10-06T15:00:00Z","v":29401,"vw":7.946796},{"c":7.945,"h":7.975,"l":7.935,"n":529,"o":7.94,"t":"2026-10-06T15:15:00Z","v":29839,"vw":7.95143},{"c":7.975,"h":7.985,"l":7.92,"n":733,"o":7.94,"t":"2026-10-06T15:30:00Z","v":52743,"vw":7.956291},{"c":7.985,"h":7.99,"l":7.95,"n":687,"o":7.975,"t":"2026-10-06T15:45:00Z","v":52342,"vw":7.968466},{"c":7.985,"h":8.005,"l":7.9709,"n":381,"o":7.99,"t":"2026-10-06T16:00:00Z","v":37989,"vw":7.990395},{"c":7.94,"h":7.985,"l":7.91,"n":1120,"o":7.98,"t":"2026-10-06T16:15:00Z","v":205704,"vw":7.931701},{"c":7.955,"h":7.965,"l":7.935,"n":377,"o":7.935,"t":"2026-10-06T16:30:00Z","v":25573,"vw":7.953489},{"c":7.945,"h":7.965,"l":7.945,"n":682,"o":7.955,"t":"2026-10-06T16:45:00Z","v":65933,"vw":7.953214},{"c":8.03,"h":8.05,"l":7.915,"n":1660,"o":7.94,"t":"2026-10-06T17:00:00Z","v":237841,"vw":7.994955},{"c":8.025,"h":8.04,"l":8,"n":627,"o":8.03,"t":"2026-10-06T17:15:00Z","v":55541,"vw":8.020279},{"c":8.01,"h":8.025,"l":7.985,"n":941,"o":8.02,"t":"2026-10-06T17:30:00Z","v":114305,"vw":8.007169},{"c":8.045,"h":8.05,"l":7.995,"n":626,"o":8.01,"t":"2026-10-06T17:45:00Z","v":45016,"vw":8.018447},{"c":8.065,"h":8.08,"l":8.045,"n":616,"o":8.045,"t":"2026-10-06T18:00:00Z","v":48505,"vw":8.067294},{"c":8.095,"h":8.095,"l":8.0601,"n":598,"o":8.065,"t":"2026-10-06T18:15:00Z","v":44810,"vw":8.074803},{"c":8.085,"h":8.1,"l":8.08,"n":541,"o":8.1,"t":"2026-10-06T18:30:00Z","v":33043,"vw":8.091916},{"c":8.115,"h":8.12,"l":8.055,"n":887,"o":8.085,"t":"2026-10-06T18:45:00Z","v":90651,"vw":8.090964},{"c":8.085,"h":8.125,"l":8.075,"n":706,"o":8.1191,"t":"2026-10-06T19:00:00Z","v":54597,"vw":8.09449},{"c":8.075,"h":8.105,"l":8.055,"n":1195,"o":8.085,"t":"2026-10-06T19:15:00Z","v":127044,"vw":8.080457},{"c":8.135,"h":8.14,"l":8.075,"n":1243,"o":8.075,"t":"2026-10-06T19:30:00Z","v":106738,"vw":8.10449},{"c":8.095,"h":8.19,"l":8.07,"n":4868,"o":8.14,"t":"2026-10-06T19:45:00Z","v":622070,"vw":8.120614},{"c":8.1,"h":8.12,"l":8.1,"n":39,"o":8.1,"t":"2026-10-06T20:00:00Z","v":546605,"vw":8.100134},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-06T23:00:00Z","v":120,"vw":8.1},{"c":8.19,"h":8.19,"l":8.05,"n":4,"o":8.05,"t":"2026-10-07T08:00:00Z","v":2013,"vw":8.057028},{"c":8.0803,"h":8.09,"l":8.0803,"n":2,"o":8.09,"t":"2026-10-07T11:15:00Z","v":200,"vw":8.08515},{"c":8.03,"h":8.06,"l":8.03,"n":8,"o":8.06,"t":"2026-10-07T12:00:00Z","v":710,"vw":8.04},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-07T12:45:00Z","v":597,"vw":8.06},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-07T13:00:00Z","v":400,"vw":8.05},{"c":7.98,"h":8.04,"l":7.91,"n":344,"o":8.01,"t":"2026-10-07T13:30:00Z","v":72132,"vw":7.994629},{"c":7.99,"h":8.005,"l":7.95,"n":253,"o":7.97,"t":"2026-10-07T13:45:00Z","v":18552,"vw":7.975868},{"c":7.97,"h":8.052,"l":7.955,"n":630,"o":8,"t":"2026-10-07T14:00:00Z","v":59018,"vw":8.0001},{"c":7.885,"h":7.97,"l":7.87,"n":746,"o":7.97,"t":"2026-10-07T14:15:00Z","v":125251,"vw":7.908113},{"c":7.8,"h":7.895,"l":7.8,"n":839,"o":7.885,"t":"2026-10-07T14:30:00Z","v":66371,"vw":7.85693},{"c":7.795,"h":7.84,"l":7.795,"n":919,"o":7.8,"t":"2026-10-07T14:45:00Z","v":68268,"vw":7.809046},{"c":7.815,"h":7.825,"l":7.785,"n":796,"o":7.795,"t":"2026-10-07T15:00:00Z","v":57777,"vw":7.805819},{"c":7.775,"h":7.83,"l":7.77,"n":639,"o":7.81,"t":"2026-10-07T15:15:00Z","v":47805,"vw":7.795493},{"c":7.78,"h":7.79,"l":7.71,"n":1198,"o":7.775,"t":"2026-10-07T15:30:00Z","v":123327,"vw":7.748729},{"c":7.825,"h":7.835,"l":7.775,"n":1073,"o":7.775,"t":"2026-10-07T15:45:00Z","v":97324,"vw":7.8093},{"c":7.83,"h":7.83,"l":7.805,"n":522,"o":7.825,"t":"2026-10-07T16:00:00Z","v":36215,"vw":7.815234},{"c":7.835,"h":7.85,"l":7.825,"n":704,"o":7.825,"t":"2026-10-07T16:15:00Z","v":54271,"vw":7.837097},{"c":7.835,"h":7.845,"l":7.83,"n":505,"o":7.835,"t":"2026-10-07T16:30:00Z","v":28185,"vw":7.838343},{"c":7.825,"h":7.845,"l":7.81,"n":698,"o":7.835,"t":"2026-10-07T16:45:00Z","v":61857,"vw":7.827989},{"c":7.835,"h":7.845,"l":7.815,"n":855,"o":7.825,"t":"2026-10-07T17:00:00Z","v":68353,"vw":7.826107},{"c":7.8,"h":7.835,"l":7.8,"n":635,"o":7.835,"t":"2026-10-07T17:15:00Z","v":40240,"vw":7.809709},{"c":7.815,"h":7.82,"l":7.79,"n":540,"o":7.805,"t":"2026-10-07T17:30:00Z","v":39018,"vw":7.806221},{"c":7.78,"h":7.81,"l":7.7645,"n":634,"o":7.81,"t":"2026-10-07T17:45:00Z","v":43527,"vw":7.788114},{"c":7.785,"h":7.8,"l":7.77,"n":593,"o":7.775,"t":"2026-10-07T18:00:00Z","v":31889,"vw":7.787707},{"c":7.88,"h":7.88,"l":7.785,"n":978,"o":7.785,"t":"2026-10-07T18:15:00Z","v":103650,"vw":7.823306},{"c":7.895,"h":7.9,"l":7.88,"n":493,"o":7.88,"t":"2026-10-07T18:30:00Z","v":27505,"vw":7.89134},{"c":7.855,"h":7.909,"l":7.84,"n":1264,"o":7.9,"t":"2026-10-07T18:45:00Z","v":220850,"vw":7.860479},{"c":7.865,"h":7.9,"l":7.855,"n":814,"o":7.86,"t":"2026-10-07T19:00:00Z","v":77378,"vw":7.866134},{"c":7.875,"h":7.92,"l":7.845,"n":1053,"o":7.865,"t":"2026-10-07T19:15:00Z","v":140700,"vw":7.887742},{"c":7.875,"h":7.939,"l":7.875,"n":1205,"o":7.88,"t":"2026-10-07T19:30:00Z","v":150204,"vw":7.900906},{"c":7.835,"h":7.88,"l":7.81,"n":3586,"o":7.875,"t":"2026-10-07T19:45:00Z","v":482323,"vw":7.841161},{"c":7.84,"h":7.84,"l":7.84,"n":56,"o":7.84,"t":"2026-10-07T20:00:00Z","v":1413476,"vw":7.84},{"c":7.73,"h":7.78,"l":7.69,"n":402,"o":7.76,"t":"2026-10-08T13:30:00Z","v":62748,"vw":7.727948},{"c":7.685,"h":7.74,"l":7.67,"n":279,"o":7.73,"t":"2026-10-08T13:45:00Z","v":19509,"vw":7.717505},{"c":7.66,"h":7.72,"l":7.66,"n":711,"o":7.69,"t":"2026-10-08T14:00:00Z","v":154201,"vw":7.690328},{"c":7.635,"h":7.7,"l":7.605,"n":1213,"o":7.66,"t":"2026-10-08T14:15:00Z","v":163653,"vw":7.64091},{"c":7.615,"h":7.66,"l":7.615,"n":497,"o":7.635,"t":"2026-10-08T14:30:00Z","v":30785,"vw":7.643368},{"c":7.55,"h":7.61,"l":7.54,"n":518,"o":7.61,"t":"2026-10-08T14:45:00Z","v":29661,"vw":7.577765},{"c":7.47,"h":7.55,"l":7.455,"n":932,"o":7.55,"t":"2026-10-08T15:00:00Z","v":86042,"vw":7.507386},{"c":7.315,"h":7.47,"l":7.305,"n":1576,"o":7.465,"t":"2026-10-08T15:15:00Z","v":370708,"vw":7.394885},{"c":7.367,"h":7.37,"l":7.29,"n":1324,"o":7.315,"t":"2026-10-08T15:30:00Z","v":181920,"vw":7.3177},{"c":7.37,"h":7.38,"l":7.335,"n":547,"o":7.37,"t":"2026-10-08T15:45:00Z","v":49349,"vw":7.363558},{"c":7.41,"h":7.44,"l":7.355,"n":491,"o":7.37,"t":"2026-10-08T16:00:00Z","v":39984,"vw":7.394435},{"c":7.45,"h":7.46,"l":7.37,"n":594,"o":7.41,"t":"2026-10-08T16:15:00Z","v":45338,"vw":7.416834},{"c":7.425,"h":7.47,"l":7.41,"n":988,"o":7.44,"t":"2026-10-08T16:30:00Z","v":101057,"vw":7.444615},{"c":7.41,"h":7.425,"l":7.38,"n":589,"o":7.42,"t":"2026-10-08T16:45:00Z","v":31913,"vw":7.402221},{"c":7.4,"h":7.42,"l":7.35,"n":658,"o":7.4,"t":"2026-10-08T17:00:00Z","v":49024,"vw":7.379983},{"c":7.385,"h":7.43,"l":7.36,"n":688,"o":7.4,"t":"2026-10-08T17:15:00Z","v":60133,"vw":7.392786},{"c":7.42,"h":7.43,"l":7.38,"n":559,"o":7.385,"t":"2026-10-08T17:30:00Z","v":32204,"vw":7.40779},{"c":7.415,"h":7.43,"l":7.4,"n":578,"o":7.42,"t":"2026-10-08T17:45:00Z","v":31843,"vw":7.417172},{"c":7.385,"h":7.415,"l":7.365,"n":670,"o":7.415,"t":"2026-10-08T18:00:00Z","v":45211,"vw":7.393166},{"c":7.43,"h":7.44,"l":7.355,"n":703,"o":7.385,"t":"2026-10-08T18:15:00Z","v":53366,"vw":7.377496},{"c":7.395,"h":7.45,"l":7.39,"n":688,"o":7.44,"t":"2026-10-08T18:30:00Z","v":45931,"vw":7.415953},{"c":7.42,"h":7.43,"l":7.385,"n":888,"o":7.395,"t":"2026-10-08T18:45:00Z","v":67579,"vw":7.406381},{"c":7.4,"h":7.43,"l":7.395,"n":787,"o":7.4189,"t":"2026-10-08T19:00:00Z","v":46066,"vw":7.41267},{"c":7.415,"h":7.44,"l":7.39,"n":1048,"o":7.4,"t":"2026-10-08T19:15:00Z","v":70684,"vw":7.41319},{"c":7.42,"h":7.42,"l":7.395,"n":1213,"o":7.415,"t":"2026-10-08T19:30:00Z","v":108045,"vw":7.406416},{"c":7.405,"h":7.43,"l":7.395,"n":3092,"o":7.415,"t":"2026-10-08T19:45:00Z","v":295111,"vw":7.410044},{"c":7.43,"h":7.43,"l":7.4,"n":27,"o":7.4,"t":"2026-10-08T20:00:00Z","v":649855,"vw":7.400009},{"c":7.71,"h":7.71,"l":7.47,"n":19,"o":7.5,"t":"2026-10-09T08:00:00Z","v":11401,"vw":7.509227},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-09T13:15:00Z","v":180,"vw":7.32},{"c":7.17,"h":7.36,"l":7.17,"n":721,"o":7.29,"t":"2026-10-09T13:30:00Z","v":88944,"vw":7.2953},{"c":7.2,"h":7.21,"l":7.14,"n":626,"o":7.17,"t":"2026-10-09T13:45:00Z","v":94384,"vw":7.182316},{"c":7.155,"h":7.205,"l":7.13,"n":1174,"o":7.205,"t":"2026-10-09T14:00:00Z","v":121513,"vw":7.147569},{"c":7.235,"h":7.25,"l":7.145,"n":1263,"o":7.155,"t":"2026-10-09T14:15:00Z","v":202356,"vw":7.211279},{"c":7.185,"h":7.235,"l":7.175,"n":671,"o":7.235,"t":"2026-10-09T14:30:00Z","v":60520,"vw":7.19951},{"c":7.15,"h":7.22,"l":7.15,"n":732,"o":7.185,"t":"2026-10-09T14:45:00Z","v":77093,"vw":7.182225},{"c":7.17,"h":7.175,"l":7.14,"n":666,"o":7.15,"t":"2026-10-09T15:00:00Z","v":56231,"vw":7.153033},{"c":7.155,"h":7.19,"l":7.145,"n":783,"o":7.17,"t":"2026-10-09T15:15:00Z","v":107158,"vw":7.154234},{"c":7.11,"h":7.16,"l":7.1,"n":1908,"o":7.155,"t":"2026-10-09T15:30:00Z","v":261255,"vw":7.133139},{"c":7.12,"h":7.12,"l":7.08,"n":1255,"o":7.105,"t":"2026-10-09T15:45:00Z","v":174324,"vw":7.101486},{"c":7.07,"h":7.115,"l":7.065,"n":851,"o":7.115,"t":"2026-10-09T16:00:00Z","v":153069,"vw":7.09296},{"c":6.96,"h":7.125,"l":6.95,"n":3666,"o":7.07,"t":"2026-10-09T16:15:00Z","v":1337055,"vw":6.985655},{"c":6.97,"h":7.01,"l":6.935,"n":1220,"o":6.96,"t":"2026-10-09T16:30:00Z","v":199830,"vw":6.971009},{"c":6.975,"h":7,"l":6.96,"n":627,"o":6.975,"t":"2026-10-09T16:45:00Z","v":59125,"vw":6.976203},{"c":6.965,"h":6.985,"l":6.945,"n":727,"o":6.975,"t":"2026-10-09T17:00:00Z","v":72254,"vw":6.962486},{"c":6.995,"h":7,"l":6.955,"n":710,"o":6.97,"t":"2026-10-09T17:15:00Z","v":90228,"vw":6.981449},{"c":6.95,"h":6.995,"l":6.945,"n":368,"o":6.995,"t":"2026-10-09T17:30:00Z","v":32921,"vw":6.972681},{"c":6.87,"h":6.945,"l":6.855,"n":1172,"o":6.94,"t":"2026-10-09T17:45:00Z","v":113683,"vw":6.906292},{"c":6.83,"h":6.9,"l":6.825,"n":1553,"o":6.87,"t":"2026-10-09T18:00:00Z","v":246158,"vw":6.860057},{"c":6.815,"h":6.84,"l":6.81,"n":884,"o":6.82,"t":"2026-10-09T18:15:00Z","v":123285,"vw":6.823512},{"c":6.815,"h":6.82,"l":6.79,"n":811,"o":6.815,"t":"2026-10-09T18:30:00Z","v":90098,"vw":6.806019},{"c":6.845,"h":6.845,"l":6.8,"n":842,"o":6.815,"t":"2026-10-09T18:45:00Z","v":106154,"vw":6.816125},{"c":6.915,"h":6.92,"l":6.83,"n":1014,"o":6.845,"t":"2026-10-09T19:00:00Z","v":118096,"vw":6.847409},{"c":6.875,"h":6.97,"l":6.865,"n":1417,"o":6.92,"t":"2026-10-09T19:15:00Z","v":264672,"vw":6.9292},{"c":6.85,"h":6.88,"l":6.845,"n":1348,"o":6.875,"t":"2026-10-09T19:30:00Z","v":162569,"vw":6.861284},{"c":6.88,"h":6.905,"l":6.795,"n":4230,"o":6.855,"t":"2026-10-09T19:45:00Z","v":665733,"vw":6.849423},{"c":6.87,"h":6.87,"l":6.87,"n":22,"o":6.87,"t":"2026-10-09T20:00:00Z","v":708705,"vw":6.87},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-09T20:30:00Z","v":10000,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-09T22:30:00Z","v":963,"vw":6.86},{"c":6.815,"h":6.88,"l":6.755,"n":534,"o":6.84,"t":"2026-10-12T13:30:00Z","v":101059,"vw":6.815908},{"c":6.81,"h":6.855,"l":6.785,"n":378,"o":6.83,"t":"2026-10-12T13:45:00Z","v":28944,"vw":6.813893},{"c":6.75,"h":6.82,"l":6.72,"n":687,"o":6.81,"t":"2026-10-12T14:00:00Z","v":73769,"vw":6.756581},{"c":6.725,"h":6.755,"l":6.695,"n":595,"o":6.755,"t":"2026-10-12T14:15:00Z","v":46013,"vw":6.708305},{"c":6.75,"h":6.75,"l":6.7,"n":636,"o":6.725,"t":"2026-10-12T14:30:00Z","v":62863,"vw":6.714416},{"c":6.775,"h":6.78,"l":6.72,"n":525,"o":6.745,"t":"2026-10-12T14:45:00Z","v":32112,"vw":6.746296},{"c":6.785,"h":6.805,"l":6.765,"n":730,"o":6.775,"t":"2026-10-12T15:00:00Z","v":46935,"vw":6.790094},{"c":6.765,"h":6.8,"l":6.765,"n":471,"o":6.785,"t":"2026-10-12T15:15:00Z","v":26153,"vw":6.786153},{"c":6.79,"h":6.8,"l":6.76,"n":823,"o":6.765,"t":"2026-10-12T15:30:00Z","v":56707,"vw":6.784221},{"c":6.76,"h":6.79,"l":6.75,"n":580,"o":6.785,"t":"2026-10-12T15:45:00Z","v":47762,"vw":6.768283},{"c":6.765,"h":6.78,"l":6.75,"n":516,"o":6.76,"t":"2026-10-12T16:00:00Z","v":40861,"vw":6.767928},{"c":6.75,"h":6.765,"l":6.75,"n":343,"o":6.76,"t":"2026-10-12T16:15:00Z","v":22213,"vw":6.756448},{"c":6.775,"h":6.785,"l":6.74,"n":529,"o":6.755,"t":"2026-10-12T16:30:00Z","v":53516,"vw":6.758306},{"c":6.75,"h":6.78,"l":6.75,"n":603,"o":6.77,"t":"2026-10-12T16:45:00Z","v":44477,"vw":6.764007},{"c":6.76,"h":6.765,"l":6.745,"n":441,"o":6.75,"t":"2026-10-12T17:00:00Z","v":43232,"vw":6.753604},{"c":6.77,"h":6.775,"l":6.75,"n":497,"o":6.76,"t":"2026-10-12T17:15:00Z","v":32718,"vw":6.762711},{"c":6.76,"h":6.77,"l":6.76,"n":444,"o":6.77,"t":"2026-10-12T17:30:00Z","v":24007,"vw":6.76324},{"c":6.775,"h":6.78,"l":6.755,"n":480,"o":6.76,"t":"2026-10-12T17:45:00Z","v":26012,"vw":6.764306},{"c":6.795,"h":6.8,"l":6.77,"n":647,"o":6.775,"t":"2026-10-12T18:00:00Z","v":61634,"vw":6.783186},{"c":6.81,"h":6.815,"l":6.795,"n":596,"o":6.8,"t":"2026-10-12T18:15:00Z","v":42305,"vw":6.809247},{"c":6.855,"h":6.865,"l":6.805,"n":681,"o":6.81,"t":"2026-10-12T18:30:00Z","v":69819,"vw":6.834411},{"c":6.835,"h":6.86,"l":6.825,"n":582,"o":6.855,"t":"2026-10-12T18:45:00Z","v":44524,"vw":6.84338},{"c":6.84,"h":6.8499,"l":6.83,"n":590,"o":6.835,"t":"2026-10-12T19:00:00Z","v":41763,"vw":6.841057},{"c":6.845,"h":6.855,"l":6.815,"n":874,"o":6.83,"t":"2026-10-12T19:15:00Z","v":82472,"vw":6.83777},{"c":6.895,"h":6.935,"l":6.83,"n":2014,"o":6.845,"t":"2026-10-12T19:30:00Z","v":236977,"vw":6.88302},{"c":6.865,"h":6.895,"l":6.82,"n":4882,"o":6.895,"t":"2026-10-12T19:45:00Z","v":660719,"vw":6.851695},{"c":6.86,"h":6.86,"l":6.86,"n":45,"o":6.86,"t":"2026-10-12T20:00:00Z","v":439874,"vw":6.86},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-12T21:45:00Z","v":5000,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-12T22:30:00Z","v":400,"vw":6.87},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-13T12:30:00Z","v":969,"vw":6.81},{"c":6.84,"h":6.85,"l":6.75,"n":451,"o":6.8,"t":"2026-10-13T13:30:00Z","v":53070,"vw":6.810285},{"c":6.765,"h":6.85,"l":6.765,"n":366,"o":6.845,"t":"2026-10-13T13:45:00Z","v":25785,"vw":6.800438},{"c":6.71,"h":6.77,"l":6.705,"n":684,"o":6.77,"t":"2026-10-13T14:00:00Z","v":63535,"vw":6.738319},{"c":6.7,"h":6.73,"l":6.695,"n":506,"o":6.71,"t":"2026-10-13T14:15:00Z","v":54314,"vw":6.710291},{"c":6.745,"h":6.755,"l":6.695,"n":479,"o":6.705,"t":"2026-10-13T14:30:00Z","v":47570,"vw":6.718818},{"c":6.735,"h":6.75,"l":6.72,"n":317,"o":6.75,"t":"2026-10-13T14:45:00Z","v":38035,"vw":6.733252},{"c":6.765,"h":6.765,"l":6.735,"n":627,"o":6.735,"t":"2026-10-13T15:00:00Z","v":47900,"vw":6.745777},{"c":6.765,"h":6.775,"l":6.72,"n":880,"o":6.76,"t":"2026-10-13T15:15:00Z","v":134609,"vw":6.740077},{"c":6.765,"h":6.77,"l":6.76,"n":362,"o":6.765,"t":"2026-10-13T15:30:00Z","v":16719,"vw":6.765035},{"c":6.755,"h":6.77,"l":6.755,"n":494,"o":6.765,"t":"2026-10-13T15:45:00Z","v":36055,"vw":6.75943},{"c":6.745,"h":6.765,"l":6.725,"n":665,"o":6.755,"t":"2026-10-13T16:00:00Z","v":89708,"vw":6.741234},{"c":6.755,"h":6.76,"l":6.745,"n":301,"o":6.745,"t":"2026-10-13T16:15:00Z","v":30447,"vw":6.751442},{"c":6.76,"h":6.77,"l":6.75,"n":428,"o":6.755,"t":"2026-10-13T16:30:00Z","v":32853,"vw":6.760792},{"c":6.7488,"h":6.775,"l":6.7488,"n":524,"o":6.76,"t":"2026-10-13T16:45:00Z","v":64593,"vw":6.765662},{"c":6.725,"h":6.74,"l":6.71,"n":497,"o":6.74,"t":"2026-10-13T17:00:00Z","v":55286,"vw":6.721714},{"c":6.7151,"h":6.75,"l":6.695,"n":1338,"o":6.725,"t":"2026-10-13T17:15:00Z","v":167980,"vw":6.716256},{"c":6.71,"h":6.725,"l":6.7,"n":470,"o":6.72,"t":"2026-10-13T17:30:00Z","v":41731,"vw":6.712529},{"c":6.705,"h":6.71,"l":6.69,"n":1066,"o":6.7,"t":"2026-10-13T17:45:00Z","v":164834,"vw":6.700075},{"c":6.72,"h":6.745,"l":6.71,"n":697,"o":6.71,"t":"2026-10-13T18:00:00Z","v":79108,"vw":6.723723},{"c":6.725,"h":6.77,"l":6.705,"n":1182,"o":6.72,"t":"2026-10-13T18:15:00Z","v":194187,"vw":6.722127},{"c":6.71,"h":6.73,"l":6.71,"n":450,"o":6.725,"t":"2026-10-13T18:30:00Z","v":29277,"vw":6.721096},{"c":6.705,"h":6.715,"l":6.7,"n":568,"o":6.71,"t":"2026-10-13T18:45:00Z","v":36007,"vw":6.70871},{"c":6.67,"h":6.71,"l":6.67,"n":1338,"o":6.71,"t":"2026-10-13T19:00:00Z","v":104836,"vw":6.693086},{"c":6.675,"h":6.685,"l":6.65,"n":1052,"o":6.67,"t":"2026-10-13T19:15:00Z","v":81368,"vw":6.671252},{"c":6.625,"h":6.68,"l":6.62,"n":1065,"o":6.6705,"t":"2026-10-13T19:30:00Z","v":92683,"vw":6.649864},{"c":6.64,"h":6.665,"l":6.61,"n":4064,"o":6.625,"t":"2026-10-13T19:45:00Z","v":481330,"vw":6.642079},{"c":6.65,"h":6.68,"l":6.65,"n":47,"o":6.65,"t":"2026-10-13T20:00:00Z","v":898282,"vw":6.650141},{"c":6.51,"h":6.51,"l":6.51,"n":8,"o":6.51,"t":"2026-10-14T12:30:00Z","v":505,"vw":6.51},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-10-14T13:15:00Z","v":101,"vw":6.52},{"c":6.275,"h":6.61,"l":6.27,"n":1383,"o":6.61,"t":"2026-10-14T13:30:00Z","v":280614,"vw":6.347232},{"c":6.23,"h":6.33,"l":6.225,"n":1362,"o":6.28,"t":"2026-10-14T13:45:00Z","v":286730,"vw":6.298131},{"c":6.14,"h":6.265,"l":6.125,"n":1664,"o":6.23,"t":"2026-10-14T14:00:00Z","v":623090,"vw":6.180894},{"c":6.21,"h":6.22,"l":6.145,"n":856,"o":6.145,"t":"2026-10-14T14:15:00Z","v":83221,"vw":6.182198},{"c":6.325,"h":6.335,"l":6.195,"n":1741,"o":6.21,"t":"2026-10-14T14:30:00Z","v":223588,"vw":6.247248},{"c":6.215,"h":6.335,"l":6.215,"n":976,"o":6.325,"t":"2026-10-14T14:45:00Z","v":127381,"vw":6.269305},{"c":6.04,"h":6.21,"l":6.035,"n":2629,"o":6.21,"t":"2026-10-14T15:00:00Z","v":554776,"vw":6.107702},{"c":5.995,"h":6.055,"l":5.98,"n":1317,"o":6.045,"t":"2026-10-14T15:15:00Z","v":169071,"vw":6.022607},{"c":5.8704,"h":5.9991,"l":5.87,"n":1129,"o":5.995,"t":"2026-10-14T15:30:00Z","v":365162,"vw":5.925107},{"c":5.955,"h":6.001,"l":5.8701,"n":2412,"o":5.875,"t":"2026-10-14T15:45:00Z","v":698757,"vw":5.908822},{"c":5.975,"h":6.095,"l":5.9301,"n":1900,"o":5.9575,"t":"2026-10-14T16:00:00Z","v":539246,"vw":6.013505},{"c":6.035,"h":6.035,"l":5.92,"n":1087,"o":5.975,"t":"2026-10-14T16:15:00Z","v":171283,"vw":5.944905},{"c":6.06,"h":6.075,"l":6.025,"n":644,"o":6.03,"t":"2026-10-14T16:30:00Z","v":63977,"vw":6.046616},{"c":6.079,"h":6.1,"l":6.055,"n":1048,"o":6.0582,"t":"2026-10-14T16:45:00Z","v":125156,"vw":6.078743},{"c":6.07,"h":6.1,"l":6.03,"n":1379,"o":6.075,"t":"2026-10-14T17:00:00Z","v":286887,"vw":6.066817},{"c":5.9599,"h":6.0872,"l":5.955,"n":1360,"o":6.075,"t":"2026-10-14T17:15:00Z","v":302688,"vw":6.026797},{"c":6,"h":6,"l":5.95,"n":1008,"o":5.95,"t":"2026-10-14T17:30:00Z","v":121255,"vw":5.975063},{"c":5.955,"h":6,"l":5.925,"n":1324,"o":5.995,"t":"2026-10-14T17:45:00Z","v":280682,"vw":5.959722},{"c":5.88,"h":5.95,"l":5.86,"n":1910,"o":5.95,"t":"2026-10-14T18:00:00Z","v":426031,"vw":5.908623},{"c":5.79,"h":5.8789,"l":5.7712,"n":1653,"o":5.8789,"t":"2026-10-14T18:15:00Z","v":280193,"vw":5.832211},{"c":5.735,"h":5.8,"l":5.73,"n":1018,"o":5.785,"t":"2026-10-14T18:30:00Z","v":135014,"vw":5.769488},{"c":5.785,"h":5.8,"l":5.735,"n":1028,"o":5.74,"t":"2026-10-14T18:45:00Z","v":166154,"vw":5.775791},{"c":5.765,"h":5.785,"l":5.74,"n":798,"o":5.78,"t":"2026-10-14T19:00:00Z","v":231573,"vw":5.756157},{"c":5.795,"h":5.8,"l":5.72,"n":2047,"o":5.76,"t":"2026-10-14T19:15:00Z","v":782225,"vw":5.748968},{"c":5.725,"h":5.835,"l":5.7,"n":2718,"o":5.795,"t":"2026-10-14T19:30:00Z","v":755814,"vw":5.77182},{"c":5.615,"h":5.75,"l":5.605,"n":5708,"o":5.72,"t":"2026-10-14T19:45:00Z","v":1184102,"vw":5.666314},{"c":5.64,"h":5.64,"l":5.62,"n":17,"o":5.64,"t":"2026-10-14T20:00:00Z","v":555473,"vw":5.639996},{"c":5.6348,"h":5.6348,"l":5.6348,"n":1,"o":5.6348,"t":"2026-10-14T20:15:00Z","v":1000,"vw":5.6348},{"c":5.63,"h":5.64,"l":5.63,"n":6,"o":5.63,"t":"2026-10-14T20:30:00Z","v":3636,"vw":5.638503},{"c":5.6001,"h":5.6001,"l":5.6001,"n":1,"o":5.6001,"t":"2026-10-14T21:45:00Z","v":500,"vw":5.6001},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-14T22:00:00Z","v":100,"vw":5.64},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-14T22:15:00Z","v":145,"vw":5.69},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-14T23:45:00Z","v":401,"vw":5.63},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-15T12:30:00Z","v":100,"vw":5.7},{"c":5.6155,"h":5.6155,"l":5.6155,"n":2,"o":5.6155,"t":"2026-10-15T13:00:00Z","v":1400,"vw":5.6155},{"c":5.55,"h":5.68,"l":5.55,"n":11,"o":5.62,"t":"2026-10-15T13:15:00Z","v":2911,"vw":5.60582},{"c":5.82,"h":5.9,"l":5.53,"n":2524,"o":5.6,"t":"2026-10-15T13:30:00Z","v":405971,"vw":5.728946},{"c":5.72,"h":5.86,"l":5.695,"n":1195,"o":5.825,"t":"2026-10-15T13:45:00Z","v":138692,"vw":5.786588},{"c":5.55,"h":5.725,"l":5.525,"n":2097,"o":5.715,"t":"2026-10-15T14:00:00Z","v":310926,"vw":5.631421},{"c":5.76,"h":5.79,"l":5.535,"n":2022,"o":5.555,"t":"2026-10-15T14:15:00Z","v":232080,"vw":5.649247},{"c":5.705,"h":5.755,"l":5.7,"n":999,"o":5.755,"t":"2026-10-15T14:30:00Z","v":119780,"vw":5.726634},{"c":5.765,"h":5.81,"l":5.64,"n":2042,"o":5.705,"t":"2026-10-15T14:45:00Z","v":297501,"vw":5.714353},{"c":5.715,"h":5.77,"l":5.67,"n":1179,"o":5.765,"t":"2026-10-15T15:00:00Z","v":123318,"vw":5.713052},{"c":5.725,"h":5.76,"l":5.71,"n":1245,"o":5.715,"t":"2026-10-15T15:15:00Z","v":165332,"vw":5.739103},{"c":5.72,"h":5.725,"l":5.72,"n":550,"o":5.72,"t":"2026-10-15T15:30:00Z","v":123797,"vw":5.720791},{"c":5.775,"h":5.785,"l":5.7,"n":2373,"o":5.72,"t":"2026-10-15T15:45:00Z","v":1396259,"vw":5.729766},{"c":5.765,"h":5.81,"l":5.755,"n":1123,"o":5.775,"t":"2026-10-15T16:00:00Z","v":302556,"vw":5.783072},{"c":5.7,"h":5.775,"l":5.7,"n":775,"o":5.765,"t":"2026-10-15T16:15:00Z","v":113140,"vw":5.743086},{"c":5.725,"h":5.73,"l":5.695,"n":894,"o":5.7,"t":"2026-10-15T16:30:00Z","v":137027,"vw":5.71143},{"c":5.785,"h":5.82,"l":5.715,"n":1374,"o":5.725,"t":"2026-10-15T16:45:00Z","v":210022,"vw":5.771398},{"c":5.825,"h":5.825,"l":5.775,"n":732,"o":5.785,"t":"2026-10-15T17:00:00Z","v":71496,"vw":5.796534},{"c":5.885,"h":5.955,"l":5.825,"n":1684,"o":5.825,"t":"2026-10-15T17:15:00Z","v":313489,"vw":5.89173},{"c":5.895,"h":5.935,"l":5.865,"n":1209,"o":5.885,"t":"2026-10-15T17:30:00Z","v":167087,"vw":5.8873},{"c":5.905,"h":5.91,"l":5.88,"n":640,"o":5.8991,"t":"2026-10-15T17:45:00Z","v":87048,"vw":5.894794},{"c":5.865,"h":5.905,"l":5.865,"n":996,"o":5.905,"t":"2026-10-15T18:00:00Z","v":104808,"vw":5.887523},{"c":5.915,"h":5.915,"l":5.86,"n":1315,"o":5.86,"t":"2026-10-15T18:15:00Z","v":186436,"vw":5.886497},{"c":5.955,"h":5.96,"l":5.915,"n":1072,"o":5.915,"t":"2026-10-15T18:30:00Z","v":128205,"vw":5.938421},{"c":5.94,"h":5.955,"l":5.92,"n":993,"o":5.955,"t":"2026-10-15T18:45:00Z","v":174855,"vw":5.935423},{"c":5.925,"h":5.945,"l":5.92,"n":872,"o":5.935,"t":"2026-10-15T19:00:00Z","v":106433,"vw":5.931459},{"c":5.9,"h":5.93,"l":5.9,"n":1402,"o":5.93,"t":"2026-10-15T19:15:00Z","v":215688,"vw":5.914905},{"c":5.915,"h":5.92,"l":5.8739,"n":1872,"o":5.9,"t":"2026-10-15T19:30:00Z","v":272142,"vw":5.890315},{"c":6.005,"h":6.02,"l":5.915,"n":4101,"o":5.915,"t":"2026-10-15T19:45:00Z","v":618659,"vw":5.991867},{"c":6.0011,"h":6.005,"l":6.0003,"n":18,"o":6.005,"t":"2026-10-15T20:00:00Z","v":576942,"vw":6.004985},{"c":6.027,"h":6.027,"l":6.01,"n":3,"o":6.01,"t":"2026-10-15T20:15:00Z","v":953,"vw":6.023432},{"c":6.005,"h":6.1133,"l":6.005,"n":3,"o":6.1133,"t":"2026-10-15T20:30:00Z","v":2533,"vw":6.009276},{"c":6.02,"h":6.06,"l":6.02,"n":4,"o":6.06,"t":"2026-10-15T22:45:00Z","v":3521,"vw":6.028179},{"c":6.0674,"h":6.07,"l":6.06,"n":4,"o":6.07,"t":"2026-10-15T23:00:00Z","v":806,"vw":6.06696},{"c":6.01,"h":6.02,"l":6.01,"n":2,"o":6.02,"t":"2026-10-16T12:45:00Z","v":969,"vw":6.011032},{"c":6.0186,"h":6.0186,"l":6.0186,"n":1,"o":6.0186,"t":"2026-10-16T13:00:00Z","v":1000,"vw":6.0186},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T13:15:00Z","v":100,"vw":6.01},{"c":5.83,"h":6.05,"l":5.715,"n":951,"o":6,"t":"2026-10-16T13:30:00Z","v":162224,"vw":5.822335},{"c":5.811,"h":5.836,"l":5.775,"n":447,"o":5.81,"t":"2026-10-16T13:45:00Z","v":43229,"vw":5.798522},{"c":5.765,"h":5.835,"l":5.745,"n":883,"o":5.81,"t":"2026-10-16T14:00:00Z","v":86668,"vw":5.788058},{"c":5.745,"h":5.77,"l":5.73,"n":715,"o":5.765,"t":"2026-10-16T14:15:00Z","v":72633,"vw":5.753354},{"c":5.75,"h":5.775,"l":5.745,"n":937,"o":5.745,"t":"2026-10-16T14:30:00Z","v":82686,"vw":5.755537},{"c":5.69,"h":5.76,"l":5.69,"n":1076,"o":5.75,"t":"2026-10-16T14:45:00Z","v":161676,"vw":5.722752},{"c":5.635,"h":5.69,"l":5.62,"n":1136,"o":5.69,"t":"2026-10-16T15:00:00Z","v":179196,"vw":5.64741},{"c":5.675,"h":5.715,"l":5.63,"n":1045,"o":5.6399,"t":"2026-10-16T15:15:00Z","v":130024,"vw":5.669188},{"c":5.68,"h":5.7,"l":5.675,"n":644,"o":5.675,"t":"2026-10-16T15:30:00Z","v":66561,"vw":5.685475},{"c":5.685,"h":5.705,"l":5.665,"n":925,"o":5.69,"t":"2026-10-16T15:45:00Z","v":124265,"vw":5.686869},{"c":5.65,"h":5.69,"l":5.645,"n":1209,"o":5.685,"t":"2026-10-16T16:00:00Z","v":169987,"vw":5.65824},{"c":5.635,"h":5.665,"l":5.625,"n":1114,"o":5.655,"t":"2026-10-16T16:15:00Z","v":167808,"vw":5.642639},{"c":5.605,"h":5.635,"l":5.6,"n":788,"o":5.63,"t":"2026-10-16T16:30:00Z","v":74182,"vw":5.618429},{"c":5.5886,"h":5.615,"l":5.58,"n":882,"o":5.605,"t":"2026-10-16T16:45:00Z","v":118538,"vw":5.595107},{"c":5.565,"h":5.6,"l":5.53,"n":1295,"o":5.59,"t":"2026-10-16T17:00:00Z","v":206882,"vw":5.559802},{"c":5.61,"h":5.615,"l":5.555,"n":1167,"o":5.57,"t":"2026-10-16T17:15:00Z","v":201190,"vw":5.582551},{"c":5.655,"h":5.66,"l":5.585,"n":989,"o":5.605,"t":"2026-10-16T17:30:00Z","v":125622,"vw":5.609657},{"c":5.56,"h":5.655,"l":5.55,"n":1195,"o":5.655,"t":"2026-10-16T17:45:00Z","v":180054,"vw":5.575545},{"c":5.525,"h":5.56,"l":5.515,"n":982,"o":5.56,"t":"2026-10-16T18:00:00Z","v":101368,"vw":5.537244},{"c":5.495,"h":5.53,"l":5.48,"n":1054,"o":5.525,"t":"2026-10-16T18:15:00Z","v":107497,"vw":5.500403},{"c":5.565,"h":5.59,"l":5.475,"n":1206,"o":5.495,"t":"2026-10-16T18:30:00Z","v":180466,"vw":5.528415},{"c":5.6,"h":5.6,"l":5.55,"n":900,"o":5.565,"t":"2026-10-16T18:45:00Z","v":91619,"vw":5.565067},{"c":5.595,"h":5.61,"l":5.58,"n":1353,"o":5.59,"t":"2026-10-16T19:00:00Z","v":147342,"vw":5.59149},{"c":5.575,"h":5.6,"l":5.56,"n":1745,"o":5.595,"t":"2026-10-16T19:15:00Z","v":244311,"vw":5.578466},{"c":5.555,"h":5.58,"l":5.53,"n":2167,"o":5.575,"t":"2026-10-16T19:30:00Z","v":312955,"vw":5.554935},{"c":5.605,"h":5.615,"l":5.555,"n":5497,"o":5.555,"t":"2026-10-16T19:45:00Z","v":923154,"vw":5.594028},{"c":5.6,"h":5.61,"l":5.6,"n":41,"o":5.6,"t":"2026-10-16T20:00:00Z","v":1237374,"vw":5.600002},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-10-19T08:00:00Z","v":1001,"vw":5.61},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-19T11:00:00Z","v":200,"vw":5.69},{"c":5.61,"h":5.61,"l":5.61,"n":10,"o":5.61,"t":"2026-10-19T13:15:00Z","v":1562,"vw":5.61},{"c":5.555,"h":5.75,"l":5.55,"n":1176,"o":5.6,"t":"2026-10-19T13:30:00Z","v":195329,"vw":5.582189},{"c":5.55,"h":5.555,"l":5.535,"n":693,"o":5.555,"t":"2026-10-19T13:45:00Z","v":61047,"vw":5.546809},{"c":5.565,"h":5.575,"l":5.525,"n":1034,"o":5.555,"t":"2026-10-19T14:00:00Z","v":106308,"vw":5.541245},{"c":5.6,"h":5.625,"l":5.57,"n":918,"o":5.57,"t":"2026-10-19T14:15:00Z","v":136575,"vw":5.598626},{"c":5.58,"h":5.605,"l":5.565,"n":863,"o":5.605,"t":"2026-10-19T14:30:00Z","v":95416,"vw":5.583594},{"c":5.545,"h":5.59,"l":5.535,"n":781,"o":5.585,"t":"2026-10-19T14:45:00Z","v":115465,"vw":5.552378},{"c":5.585,"h":5.585,"l":5.545,"n":771,"o":5.55,"t":"2026-10-19T15:00:00Z","v":77996,"vw":5.569015},{"c":5.595,"h":5.61,"l":5.58,"n":579,"o":5.585,"t":"2026-10-19T15:15:00Z","v":53797,"vw":5.595118},{"c":5.59,"h":5.595,"l":5.575,"n":555,"o":5.595,"t":"2026-10-19T15:30:00Z","v":76060,"vw":5.586626},{"c":5.57,"h":5.59,"l":5.57,"n":522,"o":5.581,"t":"2026-10-19T15:45:00Z","v":54684,"vw":5.577941},{"c":5.52,"h":5.57,"l":5.52,"n":718,"o":5.57,"t":"2026-10-19T16:00:00Z","v":100857,"vw":5.552967},{"c":5.515,"h":5.535,"l":5.5,"n":1232,"o":5.52,"t":"2026-10-19T16:15:00Z","v":183663,"vw":5.520573},{"c":5.505,"h":5.52,"l":5.49,"n":1288,"o":5.515,"t":"2026-10-19T16:30:00Z","v":177026,"vw":5.502366},{"c":5.475,"h":5.51,"l":5.47,"n":782,"o":5.505,"t":"2026-10-19T16:45:00Z","v":67073,"vw":5.486182},{"c":5.445,"h":5.48,"l":5.445,"n":1445,"o":5.475,"t":"2026-10-19T17:00:00Z","v":186778,"vw":5.454996},{"c":5.43,"h":5.455,"l":5.43,"n":815,"o":5.445,"t":"2026-10-19T17:15:00Z","v":52867,"vw":5.442549},{"c":5.465,"h":5.48,"l":5.42,"n":1198,"o":5.435,"t":"2026-10-19T17:30:00Z","v":146551,"vw":5.453314},{"c":5.475,"h":5.485,"l":5.435,"n":1435,"o":5.465,"t":"2026-10-19T17:45:00Z","v":165689,"vw":5.461645},{"c":5.435,"h":5.485,"l":5.435,"n":943,"o":5.475,"t":"2026-10-19T18:00:00Z","v":74448,"vw":5.459348},{"c":5.445,"h":5.45,"l":5.42,"n":1066,"o":5.44,"t":"2026-10-19T18:15:00Z","v":143118,"vw":5.436166},{"c":5.46,"h":5.46,"l":5.44,"n":858,"o":5.445,"t":"2026-10-19T18:30:00Z","v":62971,"vw":5.449908},{"c":5.465,"h":5.48,"l":5.46,"n":879,"o":5.46,"t":"2026-10-19T18:45:00Z","v":63754,"vw":5.469795},{"c":5.435,"h":5.48,"l":5.435,"n":1080,"o":5.465,"t":"2026-10-19T19:00:00Z","v":142643,"vw":5.453594},{"c":5.45,"h":5.46,"l":5.43,"n":1038,"o":5.435,"t":"2026-10-19T19:15:00Z","v":102374,"vw":5.446157},{"c":5.45,"h":5.465,"l":5.44,"n":1105,"o":5.45,"t":"2026-10-19T19:30:00Z","v":121698,"vw":5.45352},{"c":5.46,"h":5.46,"l":5.41,"n":4955,"o":5.45,"t":"2026-10-19T19:45:00Z","v":1135309,"vw":5.43686},{"c":5.44,"h":5.46,"l":5.44,"n":33,"o":5.44,"t":"2026-10-19T20:00:00Z","v":1879410,"vw":5.440003},{"c":5.44,"h":5.47,"l":5.39,"n":388,"o":5.43,"t":"2026-10-20T13:30:00Z","v":81894,"vw":5.407456},{"c":5.47,"h":5.485,"l":5.44,"n":321,"o":5.44,"t":"2026-10-20T13:45:00Z","v":29980,"vw":5.465148},{"c":5.495,"h":5.495,"l":5.4401,"n":385,"o":5.47,"t":"2026-10-20T14:00:00Z","v":37371,"vw":5.470288},{"c":5.595,"h":5.6,"l":5.485,"n":650,"o":5.495,"t":"2026-10-20T14:15:00Z","v":63285,"vw":5.522834},{"c":5.575,"h":5.605,"l":5.55,"n":429,"o":5.595,"t":"2026-10-20T14:30:00Z","v":30400,"vw":5.581784},{"c":5.57,"h":5.59,"l":5.545,"n":558,"o":5.58,"t":"2026-10-20T14:45:00Z","v":50889,"vw":5.565566},{"c":5.515,"h":5.58,"l":5.51,"n":697,"o":5.575,"t":"2026-10-20T15:00:00Z","v":52445,"vw":5.547144},{"c":5.51,"h":5.53,"l":5.505,"n":467,"o":5.515,"t":"2026-10-20T15:15:00Z","v":31504,"vw":5.51667},{"c":5.53,"h":5.535,"l":5.5,"n":551,"o":5.52,"t":"2026-10-20T15:30:00Z","v":83690,"vw":5.515405},{"c":5.52,"h":5.53,"l":5.51,"n":402,"o":5.52,"t":"2026-10-20T15:45:00Z","v":42219,"vw":5.51984},{"c":5.525,"h":5.525,"l":5.505,"n":375,"o":5.51,"t":"2026-10-20T16:00:00Z","v":25999,"vw":5.516711},{"c":5.52,"h":5.525,"l":5.51,"n":401,"o":5.525,"t":"2026-10-20T16:15:00Z","v":21084,"vw":5.51907},{"c":5.535,"h":5.54,"l":5.51,"n":357,"o":5.52,"t":"2026-10-20T16:30:00Z","v":30439,"vw":5.529872},{"c":5.515,"h":5.545,"l":5.505,"n":499,"o":5.535,"t":"2026-10-20T16:45:00Z","v":29616,"vw":5.526407},{"c":5.515,"h":5.515,"l":5.505,"n":319,"o":5.51,"t":"2026-10-20T17:00:00Z","v":20629,"vw":5.510729},{"c":5.465,"h":5.515,"l":5.46,"n":549,"o":5.515,"t":"2026-10-20T17:15:00Z","v":48789,"vw":5.488156},{"c":5.455,"h":5.47,"l":5.445,"n":507,"o":5.465,"t":"2026-10-20T17:30:00Z","v":41140,"vw":5.454521},{"c":5.465,"h":5.465,"l":5.45,"n":538,"o":5.455,"t":"2026-10-20T17:45:00Z","v":29655,"vw":5.457665},{"c":5.46,"h":5.465,"l":5.45,"n":491,"o":5.465,"t":"2026-10-20T18:00:00Z","v":36007,"vw":5.459565},{"c":5.46,"h":5.46,"l":5.45,"n":356,"o":5.455,"t":"2026-10-20T18:15:00Z","v":16565,"vw":5.455152},{"c":5.475,"h":5.475,"l":5.45,"n":681,"o":5.455,"t":"2026-10-20T18:30:00Z","v":69827,"vw":5.463833},{"c":5.505,"h":5.52,"l":5.475,"n":723,"o":5.475,"t":"2026-10-20T18:45:00Z","v":77877,"vw":5.493071},{"c":5.505,"h":5.52,"l":5.5,"n":835,"o":5.505,"t":"2026-10-20T19:00:00Z","v":75665,"vw":5.509564},{"c":5.495,"h":5.51,"l":5.49,"n":844,"o":5.51,"t":"2026-10-20T19:15:00Z","v":52862,"vw":5.497136},{"c":5.495,"h":5.51,"l":5.47,"n":1487,"o":5.495,"t":"2026-10-20T19:30:00Z","v":135624,"vw":5.492837},{"c":5.51,"h":5.53,"l":5.495,"n":2798,"o":5.495,"t":"2026-10-20T19:45:00Z","v":381665,"vw":5.510989},{"c":5.51,"h":5.51,"l":5.51,"n":41,"o":5.51,"t":"2026-10-20T20:00:00Z","v":1092160,"vw":5.51},{"c":5.4,"h":5.4,"l":5.4,"n":22,"o":5.4,"t":"2026-10-21T08:15:00Z","v":121,"vw":5.4},{"c":5.41,"h":5.42,"l":5.41,"n":22,"o":5.42,"t":"2026-10-21T13:15:00Z","v":2422,"vw":5.419456},{"c":5.42,"h":5.54,"l":5.37,"n":600,"o":5.45,"t":"2026-10-21T13:30:00Z","v":126401,"vw":5.437377},{"c":5.4,"h":5.445,"l":5.39,"n":735,"o":5.41,"t":"2026-10-21T13:45:00Z","v":62637,"vw":5.412397},{"c":5.385,"h":5.41,"l":5.375,"n":1174,"o":5.4,"t":"2026-10-21T14:00:00Z","v":144927,"vw":5.392187},{"c":5.385,"h":5.415,"l":5.35,"n":1041,"o":5.385,"t":"2026-10-21T14:15:00Z","v":120075,"vw":5.376849},{"c":5.45,"h":5.455,"l":5.38,"n":836,"o":5.38,"t":"2026-10-21T14:30:00Z","v":134554,"vw":5.41247},{"c":5.4292,"h":5.45,"l":5.415,"n":624,"o":5.45,"t":"2026-10-21T14:45:00Z","v":41466,"vw":5.433213},{"c":5.435,"h":5.44,"l":5.415,"n":432,"o":5.425,"t":"2026-10-21T15:00:00Z","v":29995,"vw":5.429534},{"c":5.4099,"h":5.44,"l":5.4,"n":695,"o":5.44,"t":"2026-10-21T15:15:00Z","v":49014,"vw":5.418557},{"c":5.405,"h":5.42,"l":5.395,"n":551,"o":5.405,"t":"2026-10-21T15:30:00Z","v":38689,"vw":5.406403},{"c":5.415,"h":5.42,"l":5.41,"n":457,"o":5.41,"t":"2026-10-21T15:45:00Z","v":38734,"vw":5.415066},{"c":5.42,"h":5.43,"l":5.415,"n":684,"o":5.415,"t":"2026-10-21T16:00:00Z","v":58885,"vw":5.420971},{"c":5.415,"h":5.42,"l":5.4003,"n":468,"o":5.42,"t":"2026-10-21T16:15:00Z","v":50174,"vw":5.410725},{"c":5.445,"h":5.455,"l":5.405,"n":710,"o":5.42,"t":"2026-10-21T16:30:00Z","v":71463,"vw":5.429169},{"c":5.43,"h":5.45,"l":5.415,"n":522,"o":5.44,"t":"2026-10-21T16:45:00Z","v":41750,"vw":5.435456},{"c":5.415,"h":5.44,"l":5.415,"n":550,"o":5.425,"t":"2026-10-21T17:00:00Z","v":39843,"vw":5.42538},{"c":5.405,"h":5.42,"l":5.395,"n":554,"o":5.415,"t":"2026-10-21T17:15:00Z","v":45115,"vw":5.404399},{"c":5.435,"h":5.44,"l":5.405,"n":676,"o":5.405,"t":"2026-10-21T17:30:00Z","v":107667,"vw":5.415881},{"c":5.425,"h":5.435,"l":5.42,"n":633,"o":5.435,"t":"2026-10-21T17:45:00Z","v":38073,"vw":5.426416},{"c":5.425,"h":5.43,"l":5.42,"n":563,"o":5.43,"t":"2026-10-21T18:00:00Z","v":30983,"vw":5.425032},{"c":5.385,"h":5.435,"l":5.38,"n":788,"o":5.43,"t":"2026-10-21T18:15:00Z","v":87196,"vw":5.401247},{"c":5.405,"h":5.41,"l":5.38,"n":645,"o":5.39,"t":"2026-10-21T18:30:00Z","v":58732,"vw":5.393001},{"c":5.365,"h":5.41,"l":5.355,"n":876,"o":5.41,"t":"2026-10-21T18:45:00Z","v":103399,"vw":5.377983},{"c":5.365,"h":5.375,"l":5.355,"n":1007,"o":5.365,"t":"2026-10-21T19:00:00Z","v":167512,"vw":5.362276},{"c":5.365,"h":5.38,"l":5.36,"n":862,"o":5.36,"t":"2026-10-21T19:15:00Z","v":92123,"vw":5.369347},{"c":5.33,"h":5.37,"l":5.33,"n":1175,"o":5.365,"t":"2026-10-21T19:30:00Z","v":234711,"vw":5.352783},{"c":5.36,"h":5.365,"l":5.31,"n":3853,"o":5.335,"t":"2026-10-21T19:45:00Z","v":600541,"vw":5.338133},{"c":5.35,"h":5.38,"l":5.35,"n":48,"o":5.35,"t":"2026-10-21T20:00:00Z","v":970774,"vw":5.35017},{"c":5.35,"h":5.37,"l":5.35,"n":5,"o":5.37,"t":"2026-10-21T20:30:00Z","v":760,"vw":5.364894},{"c":5.45,"h":5.45,"l":5.36,"n":4,"o":5.36,"t":"2026-10-21T20:45:00Z","v":514,"vw":5.37875},{"c":5.36,"h":5.36,"l":5.36,"n":17,"o":5.36,"t":"2026-10-21T21:45:00Z","v":230,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T22:45:00Z","v":240,"vw":5.35},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-22T08:00:00Z","v":511,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T11:00:00Z","v":173,"vw":5.3},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-22T12:45:00Z","v":501,"vw":5.71},{"c":5.5669,"h":5.5669,"l":5.5669,"n":1,"o":5.5669,"t":"2026-10-22T13:15:00Z","v":100,"vw":5.5669},{"c":5.21,"h":5.29,"l":5.2,"n":499,"o":5.28,"t":"2026-10-22T13:30:00Z","v":73700,"vw":5.255342},{"c":5.25,"h":5.275,"l":5.21,"n":475,"o":5.22,"t":"2026-10-22T13:45:00Z","v":58139,"vw":5.241848},{"c":5.28,"h":5.305,"l":5.26,"n":445,"o":5.26,"t":"2026-10-22T14:00:00Z","v":31586,"vw":5.280547},{"c":5.2499,"h":5.315,"l":5.24,"n":587,"o":5.28,"t":"2026-10-22T14:15:00Z","v":59753,"vw":5.27986},{"c":5.225,"h":5.255,"l":5.215,"n":491,"o":5.25,"t":"2026-10-22T14:30:00Z","v":27967,"vw":5.225339},{"c":5.245,"h":5.28,"l":5.225,"n":625,"o":5.225,"t":"2026-10-22T14:45:00Z","v":70544,"vw":5.246489},{"c":5.245,"h":5.255,"l":5.22,"n":1010,"o":5.245,"t":"2026-10-22T15:00:00Z","v":195438,"vw":5.232426},{"c":5.255,"h":5.28,"l":5.2499,"n":668,"o":5.2499,"t":"2026-10-22T15:15:00Z","v":40390,"vw":5.266753},{"c":5.255,"h":5.295,"l":5.25,"n":735,"o":5.255,"t":"2026-10-22T15:30:00Z","v":78796,"vw":5.269312},{"c":5.275,"h":5.285,"l":5.255,"n":510,"o":5.26,"t":"2026-10-22T15:45:00Z","v":28590,"vw":5.273831},{"c":5.285,"h":5.29,"l":5.275,"n":489,"o":5.28,"t":"2026-10-22T16:00:00Z","v":29947,"vw":5.282286},{"c":5.275,"h":5.3,"l":5.27,"n":593,"o":5.29,"t":"2026-10-22T16:15:00Z","v":34042,"vw":5.285534},{"c":5.275,"h":5.285,"l":5.265,"n":473,"o":5.275,"t":"2026-10-22T16:30:00Z","v":29512,"vw":5.274056},{"c":5.265,"h":5.28,"l":5.25,"n":640,"o":5.275,"t":"2026-10-22T16:45:00Z","v":56805,"vw":5.268747},{"c":5.26,"h":5.2795,"l":5.25,"n":624,"o":5.26,"t":"2026-10-22T17:00:00Z","v":70798,"vw":5.264234},{"c":5.23,"h":5.26,"l":5.22,"n":1771,"o":5.25,"t":"2026-10-22T17:15:00Z","v":251666,"vw":5.231396},{"c":5.235,"h":5.25,"l":5.22,"n":565,"o":5.23,"t":"2026-10-22T17:30:00Z","v":72010,"vw":5.229963},{"c":5.215,"h":5.235,"l":5.215,"n":461,"o":5.235,"t":"2026-10-22T17:45:00Z","v":55529,"vw":5.223515},{"c":5.215,"h":5.22,"l":5.195,"n":577,"o":5.215,"t":"2026-10-22T18:00:00Z","v":67872,"vw":5.21042},{"c":5.21,"h":5.23,"l":5.21,"n":547,"o":5.22,"t":"2026-10-22T18:15:00Z","v":74478,"vw":5.220431},{"c":5.22,"h":5.22,"l":5.2,"n":586,"o":5.2172,"t":"2026-10-22T18:30:00Z","v":59080,"vw":5.208186},{"c":5.2145,"h":5.225,"l":5.21,"n":382,"o":5.215,"t":"2026-10-22T18:45:00Z","v":56942,"vw":5.215741},{"c":5.225,"h":5.235,"l":5.21,"n":635,"o":5.215,"t":"2026-10-22T19:00:00Z","v":63599,"vw":5.224445},{"c":5.205,"h":5.225,"l":5.2,"n":707,"o":5.225,"t":"2026-10-22T19:15:00Z","v":103536,"vw":5.21199},{"c":5.19,"h":5.21,"l":5.185,"n":1082,"o":5.205,"t":"2026-10-22T19:30:00Z","v":181837,"vw":5.19846},{"c":5.18,"h":5.22,"l":5.17,"n":2960,"o":5.19,"t":"2026-10-22T19:45:00Z","v":431840,"vw":5.194321},{"c":5.19,"h":5.26,"l":5.19,"n":32,"o":5.19,"t":"2026-10-22T20:00:00Z","v":539537,"vw":5.190763}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11075483672212841,"strike":12.569806531114864,"iv":1.982610162462841,"gamma":0.06056368875662662,"theta":-0.00873585563413487,"vega":0.0025423678098169936,"rho":0.0003201075507303394,"breakevenPct":144.32680862884376},{"delta":0.15,"premium":0.16875269922899278,"strike":10.24989203084029,"iv":1.8408892659168832,"gamma":0.0867426004859384,"theta":-0.01086310331278499,"vega":0.0033925295901684094,"rho":0.0004782449727406589,"breakevenPct":100.74459980865669},{"delta":0.2,"premium":0.375,"strike":18.378107326173264,"iv":3.3884439171201,"gamma":0.056706471776906874,"theta":-0.024046115910052714,"vega":0.004086249793979299,"rho":0.0005228147860015887,"breakevenPct":261.3315477104675},{"delta":0.25,"premium":0.3627069196666348,"strike":11.016553573330784,"iv":2.386556012566788,"gamma":0.10754648579408951,"theta":-0.01867584784266324,"vega":0.004585440478616347,"rho":0.0007349514273291252,"breakevenPct":119.25357404619302},{"delta":0.3,"premium":0.3329032506235574,"strike":8.632260049884595,"iv":1.721082622563562,"gamma":0.17905481003644239,"theta":-0.014267174913640789,"vega":0.004972588540110479,"rho":0.0009595469480048032,"breakevenPct":72.73917727376015},{"delta":0.35,"premium":0.30309958158048006,"strike":6.247966526438406,"iv":1.0556092325603361,"gamma":0.2505631342787953,"theta":-0.009858501984618339,"vega":0.00535973660160461,"rho":0.0011841424686804812,"breakevenPct":26.22478050132726},{"delta":0.4,"premium":0.43747292418772565,"strike":5.838267148014441,"iv":1.12539321299639,"gamma":0.23883465703971118,"theta":-0.010758555956678701,"vega":0.005416173285198556,"rho":0.0012846088375718613,"breakevenPct":20.91984724859664},{"delta":0.45,"premium":0.5909025270758123,"strike":5.657761732851985,"iv":1.2805195667870037,"gamma":0.2174447653429603,"theta":-0.012274801444043321,"vega":0.005434223826714802,"rho":0.0013706673584882782,"breakevenPct":20.398155297260065},{"delta":0.5,"premium":0.7443321299638987,"strike":5.47725631768953,"iv":1.4356459205776173,"gamma":0.19605487364620938,"theta":-0.013791046931407942,"vega":0.005452274368231047,"rho":0.001456725879404695,"breakevenPct":19.876463345923494},{"delta":0.55,"premium":0.8977617328519856,"strike":5.296750902527076,"iv":1.5907722743682313,"gamma":0.17466498194945845,"theta":-0.015307292418772565,"vega":0.005470324909747293,"rho":0.001542784400321112,"breakevenPct":19.35477139458692},{"delta":0.6,"premium":1.0511913357400722,"strike":5.116245487364621,"iv":1.745898628158845,"gamma":0.15327509025270758,"theta":-0.016823537906137186,"vega":0.005488375451263538,"rho":0.0016288429212375287,"breakevenPct":18.833079443250348},{"delta":0.65,"premium":1.1986495176848875,"strike":4.885530546623794,"iv":1.8237302893890677,"gamma":0.13725639871382636,"theta":-0.01718186495176849,"vega":0.005351189710610932,"rho":0.0017192292378464726,"breakevenPct":17.22890297319232},{"delta":0.7,"premium":1.335305466237942,"strike":4.563987138263665,"iv":1.7617367202572347,"gamma":0.13095414790996784,"theta":-0.015445530546623794,"vega":0.004933183279742765,"rho":0.0018174444882362798,"breakevenPct":13.666524171514597},{"delta":0.75,"premium":1.471961414790997,"strike":4.2424437299035365,"iv":1.699743151125402,"gamma":0.12465189710610933,"theta":-0.013709196141479097,"vega":0.0045151768488745974,"rho":0.001915659738626087,"breakevenPct":10.104145369836866},{"delta":0.8,"premium":1.7928431256709916,"strike":3.8184640619408405,"iv":1.9447630248600971,"gamma":0.10680965739162569,"theta":-0.013588795519288722,"vega":0.004040257641417695,"rho":0.0018678967630635075,"breakevenPct":8.117672208320457},{"delta":0.85,"premium":2.6783842869351773,"strike":3.0805130942206853,"iv":3.1307915812019447,"gamma":0.05359688256083624,"theta":-0.01842129763021845,"vega":0.0033908984601888218,"rho":0.001372704590882641,"breakevenPct":10.96141389510333}],"put":[{"delta":0.1,"premium":0.375,"strike":2.3858373223665095,"iv":3.515909767974056,"gamma":0.03675524428322069,"theta":-0.0147530138870495,"vega":0.002534383198471154,"rho":-0.0007134291846447204,"breakevenPct":61.25554292164722},{"delta":0.15,"premium":0.375,"strike":3.2164882825488252,"iv":2.433088646323941,"gamma":0.06940406808437159,"theta":-0.013745686615466652,"vega":0.0033716769495082447,"rho":-0.000922119184641177,"breakevenPct":45.250707465340554},{"delta":0.2,"premium":0.375,"strike":3.844230736310348,"iv":1.8168648701553458,"gamma":0.10949861106759616,"theta":-0.0123638980599312,"vega":0.004063517839963381,"rho":-0.001131343197192112,"breakevenPct":33.15547714238251},{"delta":0.25,"premium":0.3857290022219022,"strike":4.214580044438044,"iv":1.5030287384554533,"gamma":0.1552723719149698,"theta":-0.011286936036125163,"vega":0.0045280530462822035,"rho":-0.0013484816527235505,"breakevenPct":26.226376835912482},{"delta":0.3,"premium":0.39999898687964125,"strike":4.499979737592825,"iv":1.2889921329120473,"gamma":0.2029204925854023,"theta":-0.010310578464858753,"vega":0.004917568654464542,"rho":-0.001568232178138448,"breakevenPct":21.00229767411978},{"delta":0.35,"premium":0.41426897153738024,"strike":4.785379430747605,"iv":1.0749555273686413,"gamma":0.25056861325583474,"theta":-0.009334220893592341,"vega":0.005307084262646881,"rho":-0.0017879827035533454,"breakevenPct":15.77821851232708},{"delta":0.4,"premium":0.45061983471074385,"strike":5.042699724517907,"iv":0.9118009641873278,"gamma":0.2863017906336088,"theta":-0.008544490358126721,"vega":0.005582920110192837,"rho":-0.0020247739957625407,"breakevenPct":11.520618693503616},{"delta":0.45,"premium":0.5539256198347107,"strike":5.214876033057851,"iv":0.9029338842975208,"gamma":0.2859057851239669,"theta":-0.008320661157024794,"vega":0.00551404958677686,"rho":-0.0023132372905092834,"breakevenPct":10.193633656586895},{"delta":0.5,"premium":0.6572314049586776,"strike":5.387052341597796,"iv":0.8940668044077136,"gamma":0.28550977961432505,"theta":-0.008096831955922866,"vega":0.005445179063360881,"rho":-0.002601700585256026,"breakevenPct":8.866648619670173},{"delta":0.55,"premium":0.7605371900826445,"strike":5.559228650137741,"iv":0.8851997245179064,"gamma":0.2851137741046832,"theta":-0.007873002754820937,"vega":0.005376308539944904,"rho":-0.0028901638800027693,"breakevenPct":7.53966358275345},{"delta":0.6,"premium":0.8638429752066114,"strike":5.731404958677686,"iv":0.8763326446280992,"gamma":0.28471776859504133,"theta":-0.007649173553719009,"vega":0.005307438016528925,"rho":-0.0031786271747495116,"breakevenPct":6.21267854583673},{"delta":0.65,"premium":0.9671487603305784,"strike":5.903581267217631,"iv":0.8674655647382921,"gamma":0.28432176308539947,"theta":-0.00742534435261708,"vega":0.005238567493112948,"rho":-0.0034670904694962547,"breakevenPct":4.885693508920007},{"delta":0.7,"premium":3.2157973885318545,"strike":8.019746735664818,"iv":1.9280672232229443,"gamma":0.12338433681881213,"theta":-0.016090623708213476,"vega":0.005070361550767595,"rho":-0.005450455910667551,"breakevenPct":7.438355546571039},{"delta":0.75,"premium":3.5858821621027532,"strike":8.482352702628441,"iv":1.8452593057460245,"gamma":0.11586398828444655,"theta":-0.013768094738502422,"vega":0.004571231422147236,"rho":-0.0059500452604302895,"breakevenPct":5.655673592953991},{"delta":0.8,"premium":3.9559669356736524,"strike":8.944958669592065,"iv":1.7624513882691044,"gamma":0.10834363975008099,"theta":-0.011445565768791369,"vega":0.004072101293526876,"rho":-0.006449634610193029,"breakevenPct":3.872991639336943},{"delta":0.85,"premium":12.023779929949129,"strike":17.035832029579385,"iv":2.8767015698496436,"gamma":0.05703826839092923,"theta":-0.015027471992276555,"vega":0.0034007374979852798,"rho":-0.013061794723137276,"breakevenPct":3.428668600573078},{"delta":0.9,"premium":10.603668164194001,"strike":15.7323298132603,"iv":2.2593181959270288,"gamma":0.057903528426410736,"theta":-0.007716360172886255,"vega":0.0025427441883903406,"rho":-0.012139778224099042,"breakevenPct":1.18185647271098}]},"raw":{"call":[{"delta":0.1,"premium":0.11075483672212841,"strike":12.569806531114864,"iv":1.982610162462841,"gamma":0.06056368875662662,"theta":-0.00873585563413487,"vega":0.0025423678098169936,"rho":0.0003201075507303394,"breakevenPct":144.32680862884376},{"delta":0.15,"premium":0.16875269922899278,"strike":10.24989203084029,"iv":1.8408892659168832,"gamma":0.0867426004859384,"theta":-0.01086310331278499,"vega":0.0033925295901684094,"rho":0.0004782449727406589,"breakevenPct":100.74459980865669},{"delta":0.2,"premium":0.375,"strike":18.378107326173264,"iv":3.3884439171201,"gamma":0.056706471776906874,"theta":-0.024046115910052714,"vega":0.004086249793979299,"rho":0.0005228147860015887,"breakevenPct":261.3315477104675},{"delta":0.25,"premium":0.3627069196666348,"strike":11.016553573330784,"iv":2.386556012566788,"gamma":0.10754648579408951,"theta":-0.01867584784266324,"vega":0.004585440478616347,"rho":0.0007349514273291252,"breakevenPct":119.25357404619302},{"delta":0.3,"premium":0.3329032506235574,"strike":8.632260049884595,"iv":1.721082622563562,"gamma":0.17905481003644239,"theta":-0.014267174913640789,"vega":0.004972588540110479,"rho":0.0009595469480048032,"breakevenPct":72.73917727376015},{"delta":0.35,"premium":0.30309958158048006,"strike":6.247966526438406,"iv":1.0556092325603361,"gamma":0.2505631342787953,"theta":-0.009858501984618339,"vega":0.00535973660160461,"rho":0.0011841424686804812,"breakevenPct":26.22478050132726},{"delta":0.4,"premium":0.43747292418772565,"strike":5.838267148014441,"iv":1.12539321299639,"gamma":0.23883465703971118,"theta":-0.010758555956678701,"vega":0.005416173285198556,"rho":0.0012846088375718613,"breakevenPct":20.91984724859664},{"delta":0.45,"premium":0.5909025270758123,"strike":5.657761732851985,"iv":1.2805195667870037,"gamma":0.2174447653429603,"theta":-0.012274801444043321,"vega":0.005434223826714802,"rho":0.0013706673584882782,"breakevenPct":20.398155297260065},{"delta":0.5,"premium":0.7443321299638987,"strike":5.47725631768953,"iv":1.4356459205776173,"gamma":0.19605487364620938,"theta":-0.013791046931407942,"vega":0.005452274368231047,"rho":0.001456725879404695,"breakevenPct":19.876463345923494},{"delta":0.55,"premium":0.8977617328519856,"strike":5.296750902527076,"iv":1.5907722743682313,"gamma":0.17466498194945845,"theta":-0.015307292418772565,"vega":0.005470324909747293,"rho":0.001542784400321112,"breakevenPct":19.35477139458692},{"delta":0.6,"premium":1.0511913357400722,"strike":5.116245487364621,"iv":1.745898628158845,"gamma":0.15327509025270758,"theta":-0.016823537906137186,"vega":0.005488375451263538,"rho":0.0016288429212375287,"breakevenPct":18.833079443250348},{"delta":0.65,"premium":1.1986495176848875,"strike":4.885530546623794,"iv":1.8237302893890677,"gamma":0.13725639871382636,"theta":-0.01718186495176849,"vega":0.005351189710610932,"rho":0.0017192292378464726,"breakevenPct":17.22890297319232},{"delta":0.7,"premium":1.335305466237942,"strike":4.563987138263665,"iv":1.7617367202572347,"gamma":0.13095414790996784,"theta":-0.015445530546623794,"vega":0.004933183279742765,"rho":0.0018174444882362798,"breakevenPct":13.666524171514597},{"delta":0.75,"premium":1.471961414790997,"strike":4.2424437299035365,"iv":1.699743151125402,"gamma":0.12465189710610933,"theta":-0.013709196141479097,"vega":0.0045151768488745974,"rho":0.001915659738626087,"breakevenPct":10.104145369836866},{"delta":0.8,"premium":1.7928431256709916,"strike":3.8184640619408405,"iv":1.9447630248600971,"gamma":0.10680965739162569,"theta":-0.013588795519288722,"vega":0.004040257641417695,"rho":0.0018678967630635075,"breakevenPct":8.117672208320457},{"delta":0.85,"premium":2.6783842869351773,"strike":3.0805130942206853,"iv":3.1307915812019447,"gamma":0.05359688256083624,"theta":-0.01842129763021845,"vega":0.0033908984601888218,"rho":0.001372704590882641,"breakevenPct":10.96141389510333}],"put":[{"delta":0.1,"premium":0.375,"strike":2.3858373223665095,"iv":3.515909767974056,"gamma":0.03675524428322069,"theta":-0.0147530138870495,"vega":0.002534383198471154,"rho":-0.0007134291846447204,"breakevenPct":61.25554292164722},{"delta":0.15,"premium":0.375,"strike":3.2164882825488252,"iv":2.433088646323941,"gamma":0.06940406808437159,"theta":-0.013745686615466652,"vega":0.0033716769495082447,"rho":-0.000922119184641177,"breakevenPct":45.250707465340554},{"delta":0.2,"premium":0.375,"strike":3.844230736310348,"iv":1.8168648701553458,"gamma":0.10949861106759616,"theta":-0.0123638980599312,"vega":0.004063517839963381,"rho":-0.001131343197192112,"breakevenPct":33.15547714238251},{"delta":0.25,"premium":0.3857290022219022,"strike":4.214580044438044,"iv":1.5030287384554533,"gamma":0.1552723719149698,"theta":-0.011286936036125163,"vega":0.0045280530462822035,"rho":-0.0013484816527235505,"breakevenPct":26.226376835912482},{"delta":0.3,"premium":0.39999898687964125,"strike":4.499979737592825,"iv":1.2889921329120473,"gamma":0.2029204925854023,"theta":-0.010310578464858753,"vega":0.004917568654464542,"rho":-0.001568232178138448,"breakevenPct":21.00229767411978},{"delta":0.35,"premium":0.41426897153738024,"strike":4.785379430747605,"iv":1.0749555273686413,"gamma":0.25056861325583474,"theta":-0.009334220893592341,"vega":0.005307084262646881,"rho":-0.0017879827035533454,"breakevenPct":15.77821851232708},{"delta":0.4,"premium":0.45061983471074385,"strike":5.042699724517907,"iv":0.9118009641873278,"gamma":0.2863017906336088,"theta":-0.008544490358126721,"vega":0.005582920110192837,"rho":-0.0020247739957625407,"breakevenPct":11.520618693503616},{"delta":0.45,"premium":0.5539256198347107,"strike":5.214876033057851,"iv":0.9029338842975208,"gamma":0.2859057851239669,"theta":-0.008320661157024794,"vega":0.00551404958677686,"rho":-0.0023132372905092834,"breakevenPct":10.193633656586895},{"delta":0.5,"premium":0.6572314049586776,"strike":5.387052341597796,"iv":0.8940668044077136,"gamma":0.28550977961432505,"theta":-0.008096831955922866,"vega":0.005445179063360881,"rho":-0.002601700585256026,"breakevenPct":8.866648619670173},{"delta":0.55,"premium":0.7605371900826445,"strike":5.559228650137741,"iv":0.8851997245179064,"gamma":0.2851137741046832,"theta":-0.007873002754820937,"vega":0.005376308539944904,"rho":-0.0028901638800027693,"breakevenPct":7.53966358275345},{"delta":0.6,"premium":0.8638429752066114,"strike":5.731404958677686,"iv":0.8763326446280992,"gamma":0.28471776859504133,"theta":-0.007649173553719009,"vega":0.005307438016528925,"rho":-0.0031786271747495116,"breakevenPct":6.21267854583673},{"delta":0.65,"premium":0.9671487603305784,"strike":5.903581267217631,"iv":0.8674655647382921,"gamma":0.28432176308539947,"theta":-0.00742534435261708,"vega":0.005238567493112948,"rho":-0.0034670904694962547,"breakevenPct":4.885693508920007},{"delta":0.7,"premium":3.2157973885318545,"strike":8.019746735664818,"iv":1.9280672232229443,"gamma":0.12338433681881213,"theta":-0.016090623708213476,"vega":0.005070361550767595,"rho":-0.005450455910667551,"breakevenPct":7.438355546571039},{"delta":0.75,"premium":3.5858821621027532,"strike":8.482352702628441,"iv":1.8452593057460245,"gamma":0.11586398828444655,"theta":-0.013768094738502422,"vega":0.004571231422147236,"rho":-0.0059500452604302895,"breakevenPct":5.655673592953991},{"delta":0.8,"premium":3.9559669356736524,"strike":8.944958669592065,"iv":1.7624513882691044,"gamma":0.10834363975008099,"theta":-0.011445565768791369,"vega":0.004072101293526876,"rho":-0.006449634610193029,"breakevenPct":3.872991639336943},{"delta":0.85,"premium":12.023779929949129,"strike":17.035832029579385,"iv":2.8767015698496436,"gamma":0.05703826839092923,"theta":-0.015027471992276555,"vega":0.0034007374979852798,"rho":-0.013061794723137276,"breakevenPct":3.428668600573078},{"delta":0.9,"premium":10.603668164194001,"strike":15.7323298132603,"iv":2.2593181959270288,"gamma":0.057903528426410736,"theta":-0.007716360172886255,"vega":0.0025427441883903406,"rho":-0.012139778224099042,"breakevenPct":1.18185647271098}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}