{"symbol":"VRA","url":"https://intraalpha.com/companies/VRA","capturedAt":"2026-10-23T01:59:56.578Z","state":"ready","quote":{"symbol":"VRA","last_price":6.17,"prev_close":6.07,"regular_close":6.12,"change":0.1,"change_pct":1.6474,"regular_change":0.05,"regular_change_pct":0.8237,"extended_change":0.05,"extended_change_pct":0.817,"bid":6.13,"ask":6.5,"bid_size":100,"ask_size":100,"volume":502766,"vwap":6.204323,"open":6.07,"high":6.43,"low":6,"close":6.12,"trade_count":5694,"last_trade_at":"2026-10-22T21:10:48.83494498Z","last_quote_at":"2026-10-22T23:56:10.673853779Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VRA","fetched_at":"2026-10-23T01:59:55.825507+00:00","name":"Vera Bradley Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"Vera Bradley, Inc. designs, manufactures and sells women's handbags, luggage and travel items, fashion and home accessories, and gifts. The company is headquartered in Roanoke, Indiana.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":174140000,"ebitda":-1457000,"pe_ratio":null,"peg_ratio":1.145,"book_value":4.613,"dividend_per_share":null,"dividend_yield":null,"eps":-0.36,"revenue_ttm":274492000,"gross_profit_ttm":138418000,"profit_margin":-0.0366,"operating_margin_ttm":0.059,"return_on_assets_ttm":-0.0214,"return_on_equity_ttm":-0.0736,"quarterly_earnings_growth":-0.366,"quarterly_revenue_growth":0.011,"analyst_target_price":7,"analyst_number":0,"beta":1.501,"fifty_two_week_high":6.43,"fifty_two_week_low":1.39,"fifty_day_ma":4.127,"two_hundred_day_ma":3.552,"shares_outstanding":28688700,"forward_pe":41.32,"price_to_sales":0.634,"price_to_book":0.874,"ev_to_revenue":0.555,"ev_to_ebitda":8.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:55.825507+00:00"},"optionObservedAt":"2026-10-22T19:59:00.274Z","bars":[{"c":6.0006,"h":6.0006,"l":6.0006,"n":1,"o":6.0006,"t":"2026-10-16T13:15:00Z","v":500,"vw":6.0006},{"c":6.07,"h":6.07,"l":5.925,"n":128,"o":6.01,"t":"2026-10-16T13:30:00Z","v":28282,"vw":6.005655},{"c":6.125,"h":6.1478,"l":6.07,"n":139,"o":6.07,"t":"2026-10-16T13:35:00Z","v":15845,"vw":6.111762},{"c":6.1887,"h":6.19,"l":6.1,"n":238,"o":6.125,"t":"2026-10-16T13:40:00Z","v":34709,"vw":6.143432},{"c":6.14,"h":6.19,"l":6.14,"n":108,"o":6.165,"t":"2026-10-16T13:45:00Z","v":10050,"vw":6.166672},{"c":6.12,"h":6.16,"l":6.12,"n":64,"o":6.1424,"t":"2026-10-16T13:50:00Z","v":5965,"vw":6.141175},{"c":6.095,"h":6.1582,"l":6.08,"n":70,"o":6.1582,"t":"2026-10-16T13:55:00Z","v":7507,"vw":6.107243},{"c":6.1176,"h":6.12,"l":6.095,"n":27,"o":6.12,"t":"2026-10-16T14:00:00Z","v":5328,"vw":6.10993},{"c":6.04,"h":6.095,"l":6.04,"n":103,"o":6.095,"t":"2026-10-16T14:05:00Z","v":4524,"vw":6.059493},{"c":6.06,"h":6.0999,"l":6.04,"n":53,"o":6.045,"t":"2026-10-16T14:10:00Z","v":7173,"vw":6.06157},{"c":6.045,"h":6.05,"l":6.035,"n":47,"o":6.05,"t":"2026-10-16T14:15:00Z","v":3856,"vw":6.048302},{"c":6.015,"h":6.045,"l":5.98,"n":119,"o":6.045,"t":"2026-10-16T14:20:00Z","v":21256,"vw":6.010696},{"c":6.03,"h":6.0817,"l":6.02,"n":29,"o":6.02,"t":"2026-10-16T14:25:00Z","v":4374,"vw":6.050256},{"c":6.0641,"h":6.0641,"l":6.045,"n":62,"o":6.0516,"t":"2026-10-16T14:30:00Z","v":5179,"vw":6.048181},{"c":6.04,"h":6.055,"l":6.025,"n":104,"o":6.055,"t":"2026-10-16T14:35:00Z","v":15091,"vw":6.041183},{"c":6.03,"h":6.035,"l":6.02,"n":38,"o":6.035,"t":"2026-10-16T14:40:00Z","v":2045,"vw":6.026051},{"c":6.03,"h":6.0378,"l":6.03,"n":23,"o":6.03,"t":"2026-10-16T14:45:00Z","v":881,"vw":6.0313},{"c":6.035,"h":6.035,"l":6.02,"n":28,"o":6.022,"t":"2026-10-16T14:50:00Z","v":1263,"vw":6.02326},{"c":6.03,"h":6.03,"l":6.02,"n":63,"o":6.02,"t":"2026-10-16T14:55:00Z","v":3474,"vw":6.024264},{"c":6.04,"h":6.04,"l":6.03,"n":38,"o":6.04,"t":"2026-10-16T15:00:00Z","v":1301,"vw":6.037682},{"c":6.03,"h":6.045,"l":6.03,"n":56,"o":6.045,"t":"2026-10-16T15:05:00Z","v":2399,"vw":6.035013},{"c":6.05,"h":6.05,"l":6.04,"n":12,"o":6.04,"t":"2026-10-16T15:10:00Z","v":597,"vw":6.045},{"c":6.05,"h":6.0504,"l":6.03,"n":41,"o":6.0504,"t":"2026-10-16T15:15:00Z","v":5157,"vw":6.040072},{"c":6.055,"h":6.055,"l":6.044,"n":7,"o":6.055,"t":"2026-10-16T15:20:00Z","v":411,"vw":6.05225},{"c":6.05,"h":6.05,"l":6.04,"n":47,"o":6.05,"t":"2026-10-16T15:25:00Z","v":3042,"vw":6.042786},{"c":6.065,"h":6.065,"l":6.05,"n":17,"o":6.05,"t":"2026-10-16T15:30:00Z","v":785,"vw":6.062},{"c":6.065,"h":6.065,"l":6.065,"n":26,"o":6.065,"t":"2026-10-16T15:35:00Z","v":858,"vw":6.065},{"c":6.17,"h":6.17,"l":6.065,"n":101,"o":6.065,"t":"2026-10-16T15:40:00Z","v":6710,"vw":6.11438},{"c":6.145,"h":6.17,"l":6.14,"n":71,"o":6.17,"t":"2026-10-16T15:45:00Z","v":6271,"vw":6.16265},{"c":6.12,"h":6.19,"l":6.11,"n":134,"o":6.155,"t":"2026-10-16T15:50:00Z","v":9554,"vw":6.157191},{"c":6.1,"h":6.14,"l":6.1,"n":22,"o":6.1001,"t":"2026-10-16T15:55:00Z","v":1094,"vw":6.115563},{"c":6.1109,"h":6.14,"l":6.095,"n":66,"o":6.095,"t":"2026-10-16T16:00:00Z","v":4431,"vw":6.114337},{"c":6.105,"h":6.12,"l":6.105,"n":30,"o":6.12,"t":"2026-10-16T16:05:00Z","v":1873,"vw":6.112505},{"c":6.0704,"h":6.11,"l":6.0704,"n":73,"o":6.11,"t":"2026-10-16T16:10:00Z","v":4547,"vw":6.097142},{"c":6.05,"h":6.07,"l":6.05,"n":9,"o":6.07,"t":"2026-10-16T16:15:00Z","v":1817,"vw":6.0549},{"c":6.05,"h":6.0576,"l":6.04,"n":39,"o":6.05,"t":"2026-10-16T16:25:00Z","v":4038,"vw":6.047029},{"c":6.055,"h":6.06,"l":6.05,"n":19,"o":6.05,"t":"2026-10-16T16:30:00Z","v":1518,"vw":6.053851},{"c":6.055,"h":6.055,"l":6.055,"n":2,"o":6.055,"t":"2026-10-16T16:35:00Z","v":203,"vw":6.055},{"c":6.04,"h":6.0627,"l":6.03,"n":108,"o":6.0627,"t":"2026-10-16T16:40:00Z","v":7574,"vw":6.04858},{"c":6.025,"h":6.04,"l":6.025,"n":39,"o":6.04,"t":"2026-10-16T16:45:00Z","v":1696,"vw":6.031197},{"c":6.025,"h":6.03,"l":6.01,"n":60,"o":6.025,"t":"2026-10-16T16:50:00Z","v":10892,"vw":6.018901},{"c":6.0296,"h":6.0296,"l":6.0296,"n":8,"o":6.0296,"t":"2026-10-16T16:55:00Z","v":451,"vw":6.0296},{"c":6.0007,"h":6.02,"l":6.0007,"n":20,"o":6.01,"t":"2026-10-16T17:00:00Z","v":1186,"vw":6.009367},{"c":6.01,"h":6.01,"l":6,"n":26,"o":6.0035,"t":"2026-10-16T17:05:00Z","v":1376,"vw":6.006146},{"c":6.03,"h":6.03,"l":6.01,"n":29,"o":6.01,"t":"2026-10-16T17:10:00Z","v":1643,"vw":6.027137},{"c":6.025,"h":6.035,"l":6.02,"n":41,"o":6.035,"t":"2026-10-16T17:15:00Z","v":5514,"vw":6.021736},{"c":6.01,"h":6.03,"l":6.01,"n":64,"o":6.025,"t":"2026-10-16T17:20:00Z","v":20406,"vw":6.024177},{"c":6.01,"h":6.02,"l":6.01,"n":41,"o":6.0156,"t":"2026-10-16T17:25:00Z","v":9543,"vw":6.015503},{"c":6.01,"h":6.03,"l":5.98,"n":115,"o":6.02,"t":"2026-10-16T17:30:00Z","v":12406,"vw":6.007208},{"c":6.035,"h":6.035,"l":6.0169,"n":12,"o":6.0169,"t":"2026-10-16T17:35:00Z","v":4514,"vw":6.017961},{"c":6.03,"h":6.055,"l":6.03,"n":77,"o":6.04,"t":"2026-10-16T17:40:00Z","v":7110,"vw":6.041513},{"c":6.03,"h":6.03,"l":6.015,"n":66,"o":6.025,"t":"2026-10-16T17:45:00Z","v":17706,"vw":6.023693},{"c":6.02,"h":6.03,"l":6.02,"n":22,"o":6.03,"t":"2026-10-16T17:50:00Z","v":1726,"vw":6.020667},{"c":6.01,"h":6.015,"l":6.01,"n":20,"o":6.015,"t":"2026-10-16T17:55:00Z","v":1338,"vw":6.011818},{"c":5.9419,"h":6,"l":5.9419,"n":62,"o":6,"t":"2026-10-16T18:00:00Z","v":3740,"vw":5.97928},{"c":5.96,"h":5.9686,"l":5.9247,"n":17,"o":5.9247,"t":"2026-10-16T18:05:00Z","v":944,"vw":5.958301},{"c":5.95,"h":5.96,"l":5.95,"n":13,"o":5.96,"t":"2026-10-16T18:10:00Z","v":569,"vw":5.9525},{"c":5.92,"h":5.95,"l":5.92,"n":42,"o":5.95,"t":"2026-10-16T18:15:00Z","v":3152,"vw":5.938449},{"c":5.92,"h":5.92,"l":5.91,"n":19,"o":5.92,"t":"2026-10-16T18:20:00Z","v":946,"vw":5.918701},{"c":5.91,"h":5.91,"l":5.91,"n":11,"o":5.91,"t":"2026-10-16T18:25:00Z","v":409,"vw":5.91},{"c":5.9,"h":5.905,"l":5.9,"n":26,"o":5.9,"t":"2026-10-16T18:30:00Z","v":1052,"vw":5.901667},{"c":5.86,"h":5.89,"l":5.841,"n":115,"o":5.89,"t":"2026-10-16T18:35:00Z","v":42519,"vw":5.865175},{"c":5.87,"h":5.875,"l":5.865,"n":27,"o":5.8663,"t":"2026-10-16T18:40:00Z","v":4251,"vw":5.867079},{"c":5.84,"h":5.865,"l":5.82,"n":75,"o":5.865,"t":"2026-10-16T18:45:00Z","v":6347,"vw":5.838585},{"c":5.85,"h":5.86,"l":5.84,"n":33,"o":5.84,"t":"2026-10-16T18:50:00Z","v":577,"vw":5.85},{"c":5.84,"h":5.84,"l":5.8335,"n":14,"o":5.8335,"t":"2026-10-16T18:55:00Z","v":1526,"vw":5.834163},{"c":5.85,"h":5.87,"l":5.84,"n":80,"o":5.845,"t":"2026-10-16T19:00:00Z","v":6258,"vw":5.850468},{"c":5.875,"h":5.8767,"l":5.858,"n":38,"o":5.86,"t":"2026-10-16T19:05:00Z","v":1817,"vw":5.867292},{"c":5.88,"h":5.88,"l":5.87,"n":57,"o":5.875,"t":"2026-10-16T19:10:00Z","v":2571,"vw":5.876286},{"c":5.88,"h":5.88,"l":5.87,"n":56,"o":5.88,"t":"2026-10-16T19:15:00Z","v":3254,"vw":5.87964},{"c":5.86,"h":5.88,"l":5.86,"n":65,"o":5.88,"t":"2026-10-16T19:20:00Z","v":4186,"vw":5.864109},{"c":5.85,"h":5.85,"l":5.85,"n":39,"o":5.85,"t":"2026-10-16T19:25:00Z","v":2456,"vw":5.85},{"c":5.85,"h":5.851,"l":5.85,"n":50,"o":5.851,"t":"2026-10-16T19:30:00Z","v":1696,"vw":5.850251},{"c":5.86,"h":5.86,"l":5.85,"n":59,"o":5.85,"t":"2026-10-16T19:35:00Z","v":2100,"vw":5.853709},{"c":5.84,"h":5.87,"l":5.84,"n":141,"o":5.86,"t":"2026-10-16T19:40:00Z","v":9305,"vw":5.851133},{"c":5.825,"h":5.83,"l":5.81,"n":167,"o":5.83,"t":"2026-10-16T19:45:00Z","v":12917,"vw":5.81916},{"c":5.82,"h":5.835,"l":5.81,"n":298,"o":5.825,"t":"2026-10-16T19:50:00Z","v":10280,"vw":5.818809},{"c":5.84,"h":5.86,"l":5.8,"n":520,"o":5.826,"t":"2026-10-16T19:55:00Z","v":29717,"vw":5.831749},{"c":5.85,"h":5.85,"l":5.85,"n":8,"o":5.85,"t":"2026-10-16T20:00:00Z","v":14299,"vw":5.85},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-16T20:15:00Z","v":369,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-16T21:25:00Z","v":7000,"vw":5.89},{"c":5.8232,"h":5.8232,"l":5.8232,"n":1,"o":5.8232,"t":"2026-10-16T21:45:00Z","v":199,"vw":5.8232},{"c":5.79,"h":5.79,"l":5.79,"n":5,"o":5.79,"t":"2026-10-19T10:05:00Z","v":377,"vw":5.79},{"c":5.74,"h":5.8,"l":5.74,"n":22,"o":5.74,"t":"2026-10-19T10:15:00Z","v":1926,"vw":5.758811},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-19T11:25:00Z","v":200,"vw":5.71},{"c":5.81,"h":5.82,"l":5.81,"n":2,"o":5.82,"t":"2026-10-19T12:25:00Z","v":2150,"vw":5.810698},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-19T13:25:00Z","v":1282,"vw":5.75},{"c":5.84,"h":5.84,"l":5.7846,"n":91,"o":5.83,"t":"2026-10-19T13:30:00Z","v":15148,"vw":5.820563},{"c":5.83,"h":5.83,"l":5.81,"n":5,"o":5.81,"t":"2026-10-19T13:35:00Z","v":351,"vw":5.816667},{"c":5.8399,"h":5.8399,"l":5.83,"n":23,"o":5.83,"t":"2026-10-19T13:40:00Z","v":1998,"vw":5.835075},{"c":5.87,"h":5.92,"l":5.8174,"n":95,"o":5.84,"t":"2026-10-19T13:45:00Z","v":14017,"vw":5.876888},{"c":5.85,"h":5.85,"l":5.82,"n":63,"o":5.845,"t":"2026-10-19T13:50:00Z","v":2784,"vw":5.84046},{"c":5.84,"h":5.89,"l":5.83,"n":42,"o":5.87,"t":"2026-10-19T13:55:00Z","v":4387,"vw":5.848082},{"c":5.835,"h":5.86,"l":5.81,"n":111,"o":5.84,"t":"2026-10-19T14:00:00Z","v":12957,"vw":5.833165},{"c":5.88,"h":5.89,"l":5.8201,"n":57,"o":5.8241,"t":"2026-10-19T14:05:00Z","v":16317,"vw":5.845155},{"c":5.905,"h":5.94,"l":5.89,"n":79,"o":5.89,"t":"2026-10-19T14:10:00Z","v":13817,"vw":5.906653},{"c":5.8767,"h":5.9399,"l":5.865,"n":72,"o":5.89,"t":"2026-10-19T14:15:00Z","v":23422,"vw":5.912918},{"c":5.87,"h":5.9,"l":5.8275,"n":52,"o":5.9,"t":"2026-10-19T14:20:00Z","v":3763,"vw":5.867723},{"c":5.86,"h":5.905,"l":5.8257,"n":73,"o":5.8257,"t":"2026-10-19T14:25:00Z","v":3436,"vw":5.873263},{"c":5.86,"h":5.89,"l":5.84,"n":44,"o":5.86,"t":"2026-10-19T14:30:00Z","v":2677,"vw":5.868013},{"c":5.88,"h":5.88,"l":5.8448,"n":50,"o":5.86,"t":"2026-10-19T14:35:00Z","v":2744,"vw":5.861653},{"c":5.865,"h":5.91,"l":5.8501,"n":35,"o":5.89,"t":"2026-10-19T14:40:00Z","v":1640,"vw":5.878222},{"c":5.8867,"h":5.91,"l":5.84,"n":47,"o":5.84,"t":"2026-10-19T14:45:00Z","v":3597,"vw":5.881354},{"c":5.885,"h":5.91,"l":5.88,"n":39,"o":5.895,"t":"2026-10-19T14:50:00Z","v":2236,"vw":5.890471},{"c":5.8723,"h":5.89,"l":5.85,"n":92,"o":5.8786,"t":"2026-10-19T14:55:00Z","v":7199,"vw":5.86943},{"c":5.9,"h":5.92,"l":5.88,"n":118,"o":5.88,"t":"2026-10-19T15:00:00Z","v":5210,"vw":5.89561},{"c":5.9,"h":5.9,"l":5.87,"n":64,"o":5.89,"t":"2026-10-19T15:05:00Z","v":3416,"vw":5.883133},{"c":5.89,"h":5.931,"l":5.885,"n":75,"o":5.885,"t":"2026-10-19T15:10:00Z","v":6225,"vw":5.913218},{"c":5.865,"h":5.9,"l":5.845,"n":59,"o":5.9,"t":"2026-10-19T15:15:00Z","v":3521,"vw":5.864404},{"c":5.87,"h":5.87,"l":5.855,"n":16,"o":5.87,"t":"2026-10-19T15:20:00Z","v":666,"vw":5.86371},{"c":5.89,"h":5.89,"l":5.8504,"n":34,"o":5.855,"t":"2026-10-19T15:25:00Z","v":2970,"vw":5.856858},{"c":5.86,"h":5.89,"l":5.86,"n":55,"o":5.86,"t":"2026-10-19T15:30:00Z","v":2113,"vw":5.874267},{"c":5.88,"h":5.88,"l":5.86,"n":63,"o":5.86,"t":"2026-10-19T15:35:00Z","v":2525,"vw":5.867122},{"c":5.89,"h":5.89,"l":5.89,"n":8,"o":5.89,"t":"2026-10-19T15:40:00Z","v":656,"vw":5.89},{"c":5.9,"h":5.9,"l":5.88,"n":35,"o":5.88,"t":"2026-10-19T15:45:00Z","v":1456,"vw":5.893514},{"c":5.93,"h":5.93,"l":5.91,"n":21,"o":5.91,"t":"2026-10-19T15:50:00Z","v":4720,"vw":5.920192},{"c":5.935,"h":5.96,"l":5.925,"n":94,"o":5.93,"t":"2026-10-19T15:55:00Z","v":17670,"vw":5.946814},{"c":5.91,"h":5.945,"l":5.9,"n":29,"o":5.93,"t":"2026-10-19T16:00:00Z","v":2471,"vw":5.918835},{"c":5.865,"h":5.94,"l":5.865,"n":82,"o":5.94,"t":"2026-10-19T16:05:00Z","v":7916,"vw":5.888024},{"c":5.865,"h":5.89,"l":5.86,"n":21,"o":5.865,"t":"2026-10-19T16:10:00Z","v":2425,"vw":5.867965},{"c":5.89,"h":5.89,"l":5.865,"n":48,"o":5.88,"t":"2026-10-19T16:15:00Z","v":1672,"vw":5.877305},{"c":5.88,"h":5.89,"l":5.865,"n":60,"o":5.88,"t":"2026-10-19T16:20:00Z","v":2894,"vw":5.886734},{"c":5.92,"h":5.92,"l":5.88,"n":21,"o":5.88,"t":"2026-10-19T16:25:00Z","v":4425,"vw":5.901419},{"c":5.89,"h":5.91,"l":5.89,"n":27,"o":5.91,"t":"2026-10-19T16:30:00Z","v":5978,"vw":5.905881},{"c":5.9,"h":5.9,"l":5.87,"n":16,"o":5.9,"t":"2026-10-19T16:35:00Z","v":3269,"vw":5.882017},{"c":5.89,"h":5.91,"l":5.87,"n":34,"o":5.87,"t":"2026-10-19T16:40:00Z","v":6448,"vw":5.890327},{"c":5.885,"h":5.91,"l":5.875,"n":62,"o":5.91,"t":"2026-10-19T16:45:00Z","v":3113,"vw":5.88817},{"c":5.885,"h":5.885,"l":5.87,"n":13,"o":5.87,"t":"2026-10-19T16:50:00Z","v":426,"vw":5.88},{"c":5.89,"h":5.9,"l":5.88,"n":21,"o":5.885,"t":"2026-10-19T16:55:00Z","v":510,"vw":5.888806},{"c":5.89,"h":5.8999,"l":5.88,"n":10,"o":5.88,"t":"2026-10-19T17:00:00Z","v":865,"vw":5.890414},{"c":5.9,"h":5.9,"l":5.88,"n":54,"o":5.89,"t":"2026-10-19T17:05:00Z","v":2404,"vw":5.887928},{"c":5.885,"h":5.885,"l":5.885,"n":9,"o":5.885,"t":"2026-10-19T17:10:00Z","v":409,"vw":5.885},{"c":5.885,"h":5.9,"l":5.88,"n":9,"o":5.9,"t":"2026-10-19T17:15:00Z","v":352,"vw":5.888924},{"c":5.885,"h":5.9,"l":5.87,"n":39,"o":5.87,"t":"2026-10-19T17:20:00Z","v":3119,"vw":5.883917},{"c":5.885,"h":5.9,"l":5.885,"n":25,"o":5.885,"t":"2026-10-19T17:25:00Z","v":4189,"vw":5.896421},{"c":5.87,"h":5.8926,"l":5.87,"n":14,"o":5.885,"t":"2026-10-19T17:30:00Z","v":1113,"vw":5.885196},{"c":5.88,"h":5.88,"l":5.86,"n":129,"o":5.87,"t":"2026-10-19T17:35:00Z","v":19656,"vw":5.86945},{"c":5.87,"h":5.89,"l":5.87,"n":20,"o":5.885,"t":"2026-10-19T17:40:00Z","v":1310,"vw":5.88416},{"c":5.91,"h":5.96,"l":5.87,"n":385,"o":5.89,"t":"2026-10-19T17:45:00Z","v":45591,"vw":5.927118},{"c":5.88,"h":5.8905,"l":5.88,"n":38,"o":5.8904,"t":"2026-10-19T17:50:00Z","v":7368,"vw":5.889229},{"c":5.87,"h":5.88,"l":5.87,"n":36,"o":5.88,"t":"2026-10-19T17:55:00Z","v":3984,"vw":5.872402},{"c":5.87,"h":5.87,"l":5.86,"n":27,"o":5.86,"t":"2026-10-19T18:00:00Z","v":928,"vw":5.863333},{"c":5.865,"h":5.875,"l":5.86,"n":28,"o":5.875,"t":"2026-10-19T18:05:00Z","v":1715,"vw":5.867667},{"c":5.86,"h":5.875,"l":5.86,"n":49,"o":5.865,"t":"2026-10-19T18:10:00Z","v":3059,"vw":5.870978},{"c":5.865,"h":5.868,"l":5.86,"n":23,"o":5.86,"t":"2026-10-19T18:15:00Z","v":1108,"vw":5.86325},{"c":5.865,"h":5.8667,"l":5.865,"n":23,"o":5.8667,"t":"2026-10-19T18:20:00Z","v":1451,"vw":5.865523},{"c":5.875,"h":5.875,"l":5.865,"n":60,"o":5.865,"t":"2026-10-19T18:25:00Z","v":2137,"vw":5.871073},{"c":5.875,"h":5.885,"l":5.875,"n":83,"o":5.875,"t":"2026-10-19T18:30:00Z","v":3539,"vw":5.8808},{"c":5.87,"h":5.87,"l":5.865,"n":31,"o":5.87,"t":"2026-10-19T18:35:00Z","v":3885,"vw":5.869498},{"c":5.87,"h":5.88,"l":5.87,"n":7,"o":5.87,"t":"2026-10-19T18:40:00Z","v":320,"vw":5.873421},{"c":5.88,"h":5.88,"l":5.86,"n":16,"o":5.86,"t":"2026-10-19T18:45:00Z","v":723,"vw":5.871844},{"c":5.875,"h":5.88,"l":5.862,"n":35,"o":5.87,"t":"2026-10-19T18:50:00Z","v":3181,"vw":5.870256},{"c":5.87,"h":5.88,"l":5.86,"n":69,"o":5.86,"t":"2026-10-19T18:55:00Z","v":4181,"vw":5.873118},{"c":5.895,"h":5.9,"l":5.88,"n":112,"o":5.89,"t":"2026-10-19T19:00:00Z","v":3824,"vw":5.889821},{"c":5.89,"h":5.895,"l":5.88,"n":52,"o":5.895,"t":"2026-10-19T19:05:00Z","v":2628,"vw":5.893268},{"c":5.87,"h":5.8999,"l":5.87,"n":107,"o":5.89,"t":"2026-10-19T19:10:00Z","v":6047,"vw":5.881345},{"c":5.87,"h":5.88,"l":5.87,"n":45,"o":5.88,"t":"2026-10-19T19:15:00Z","v":2451,"vw":5.873335},{"c":5.87,"h":5.88,"l":5.85,"n":64,"o":5.86,"t":"2026-10-19T19:20:00Z","v":4711,"vw":5.864971},{"c":5.87,"h":5.87,"l":5.86,"n":63,"o":5.87,"t":"2026-10-19T19:25:00Z","v":2743,"vw":5.865195},{"c":5.855,"h":5.87,"l":5.845,"n":84,"o":5.87,"t":"2026-10-19T19:30:00Z","v":5478,"vw":5.855991},{"c":5.855,"h":5.8599,"l":5.855,"n":57,"o":5.855,"t":"2026-10-19T19:35:00Z","v":4174,"vw":5.856893},{"c":5.85,"h":5.85,"l":5.84,"n":88,"o":5.85,"t":"2026-10-19T19:40:00Z","v":5093,"vw":5.844944},{"c":5.85,"h":5.85,"l":5.845,"n":49,"o":5.85,"t":"2026-10-19T19:45:00Z","v":2751,"vw":5.84975},{"c":5.84,"h":5.85,"l":5.84,"n":112,"o":5.85,"t":"2026-10-19T19:50:00Z","v":3362,"vw":5.841875},{"c":5.83,"h":5.84,"l":5.79,"n":460,"o":5.83,"t":"2026-10-19T19:55:00Z","v":35586,"vw":5.809845},{"c":5.84,"h":5.84,"l":5.84,"n":6,"o":5.84,"t":"2026-10-19T20:00:00Z","v":14168,"vw":5.84},{"c":5.8795,"h":5.8795,"l":5.8795,"n":1,"o":5.8795,"t":"2026-10-19T20:55:00Z","v":150,"vw":5.8795},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-20T11:00:00Z","v":747,"vw":5.9},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-20T12:15:00Z","v":100,"vw":5.79},{"c":5.78,"h":5.81,"l":5.7,"n":139,"o":5.81,"t":"2026-10-20T13:30:00Z","v":22957,"vw":5.743771},{"c":5.75,"h":5.77,"l":5.71,"n":28,"o":5.755,"t":"2026-10-20T13:35:00Z","v":12430,"vw":5.716644},{"c":5.8,"h":5.825,"l":5.71,"n":77,"o":5.76,"t":"2026-10-20T13:40:00Z","v":19056,"vw":5.729214},{"c":5.825,"h":5.84,"l":5.78,"n":52,"o":5.8,"t":"2026-10-20T13:45:00Z","v":5724,"vw":5.808101},{"c":5.825,"h":5.85,"l":5.82,"n":41,"o":5.825,"t":"2026-10-20T13:50:00Z","v":2501,"vw":5.834406},{"c":5.875,"h":5.875,"l":5.825,"n":33,"o":5.825,"t":"2026-10-20T13:55:00Z","v":2258,"vw":5.8505},{"c":5.86,"h":5.89,"l":5.85,"n":95,"o":5.86,"t":"2026-10-20T14:00:00Z","v":8401,"vw":5.8648},{"c":5.81,"h":5.86,"l":5.81,"n":23,"o":5.86,"t":"2026-10-20T14:05:00Z","v":1308,"vw":5.831023},{"c":5.835,"h":5.84,"l":5.815,"n":27,"o":5.82,"t":"2026-10-20T14:10:00Z","v":1379,"vw":5.832011},{"c":5.925,"h":5.925,"l":5.85,"n":55,"o":5.85,"t":"2026-10-20T14:15:00Z","v":10489,"vw":5.880358},{"c":5.915,"h":5.945,"l":5.9098,"n":57,"o":5.94,"t":"2026-10-20T14:20:00Z","v":7118,"vw":5.918776},{"c":5.93,"h":5.93,"l":5.915,"n":11,"o":5.915,"t":"2026-10-20T14:25:00Z","v":685,"vw":5.919888},{"c":5.895,"h":5.93,"l":5.895,"n":90,"o":5.93,"t":"2026-10-20T14:30:00Z","v":2893,"vw":5.914375},{"c":5.905,"h":5.91,"l":5.905,"n":7,"o":5.91,"t":"2026-10-20T14:35:00Z","v":507,"vw":5.908834},{"c":5.95,"h":5.97,"l":5.91,"n":96,"o":5.91,"t":"2026-10-20T14:40:00Z","v":8635,"vw":5.949868},{"c":5.95,"h":5.96,"l":5.95,"n":8,"o":5.96,"t":"2026-10-20T14:45:00Z","v":506,"vw":5.955},{"c":5.965,"h":5.965,"l":5.95,"n":47,"o":5.96,"t":"2026-10-20T14:50:00Z","v":2924,"vw":5.957321},{"c":5.97,"h":5.975,"l":5.97,"n":8,"o":5.97,"t":"2026-10-20T14:55:00Z","v":650,"vw":5.970909},{"c":6.02,"h":6.03,"l":5.965,"n":125,"o":5.965,"t":"2026-10-20T15:00:00Z","v":25711,"vw":6.015798},{"c":6.02,"h":6.04,"l":6.016,"n":20,"o":6.04,"t":"2026-10-20T15:05:00Z","v":2259,"vw":6.02},{"c":6.01,"h":6.035,"l":6.01,"n":42,"o":6.035,"t":"2026-10-20T15:10:00Z","v":2463,"vw":6.027349},{"c":6.015,"h":6.02,"l":6.015,"n":5,"o":6.02,"t":"2026-10-20T15:15:00Z","v":600,"vw":6.01875},{"c":6.045,"h":6.05,"l":6.015,"n":28,"o":6.015,"t":"2026-10-20T15:20:00Z","v":6697,"vw":6.029903},{"c":6.045,"h":6.0599,"l":6.045,"n":7,"o":6.0599,"t":"2026-10-20T15:25:00Z","v":1535,"vw":6.050984},{"c":6.045,"h":6.05,"l":6.045,"n":9,"o":6.045,"t":"2026-10-20T15:30:00Z","v":1115,"vw":6.04726},{"c":6.045,"h":6.045,"l":6.045,"n":3,"o":6.045,"t":"2026-10-20T15:35:00Z","v":201,"vw":6.045},{"c":6.0386,"h":6.07,"l":6.03,"n":67,"o":6.045,"t":"2026-10-20T15:40:00Z","v":7039,"vw":6.046557},{"c":6.035,"h":6.04,"l":6.035,"n":17,"o":6.04,"t":"2026-10-20T15:45:00Z","v":1014,"vw":6.038125},{"c":6.06,"h":6.06,"l":6.01,"n":59,"o":6.03,"t":"2026-10-20T15:50:00Z","v":4724,"vw":6.028365},{"c":6.04,"h":6.055,"l":6.035,"n":46,"o":6.055,"t":"2026-10-20T15:55:00Z","v":6147,"vw":6.046212},{"c":5.99,"h":6.04,"l":5.99,"n":19,"o":6.04,"t":"2026-10-20T16:00:00Z","v":1474,"vw":6.028077},{"c":6.01,"h":6.01,"l":5.9803,"n":10,"o":5.9803,"t":"2026-10-20T16:05:00Z","v":3976,"vw":5.982588},{"c":5.99,"h":6.01,"l":5.99,"n":27,"o":6,"t":"2026-10-20T16:10:00Z","v":2766,"vw":6.000858},{"c":5.985,"h":6,"l":5.985,"n":39,"o":6,"t":"2026-10-20T16:15:00Z","v":2289,"vw":5.990833},{"c":5.99,"h":5.99,"l":5.99,"n":22,"o":5.99,"t":"2026-10-20T16:25:00Z","v":1457,"vw":5.99},{"c":6,"h":6.02,"l":5.995,"n":39,"o":5.995,"t":"2026-10-20T16:30:00Z","v":5968,"vw":6.008888},{"c":6,"h":6.01,"l":5.99,"n":39,"o":5.998,"t":"2026-10-20T16:35:00Z","v":4160,"vw":5.999536},{"c":6.02,"h":6.02,"l":5.9979,"n":17,"o":6,"t":"2026-10-20T16:40:00Z","v":2596,"vw":6.007477},{"c":6.025,"h":6.03,"l":6.02,"n":6,"o":6.02,"t":"2026-10-20T16:45:00Z","v":731,"vw":6.024437},{"c":6.01,"h":6.025,"l":6.01,"n":45,"o":6.025,"t":"2026-10-20T16:50:00Z","v":3580,"vw":6.015516},{"c":6.005,"h":6.0086,"l":6.005,"n":12,"o":6.005,"t":"2026-10-20T16:55:00Z","v":485,"vw":6.006633},{"c":6.0299,"h":6.0299,"l":6.01,"n":15,"o":6.01,"t":"2026-10-20T17:00:00Z","v":1486,"vw":6.025944},{"c":6.015,"h":6.015,"l":6.015,"n":1,"o":6.015,"t":"2026-10-20T17:05:00Z","v":351,"vw":6.015},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-20T17:10:00Z","v":178,"vw":6.03},{"c":6.045,"h":6.045,"l":6.03,"n":18,"o":6.03,"t":"2026-10-20T17:15:00Z","v":1612,"vw":6.035862},{"c":6.04,"h":6.04,"l":6.04,"n":5,"o":6.04,"t":"2026-10-20T17:20:00Z","v":244,"vw":6.04},{"c":6.045,"h":6.05,"l":6.0301,"n":15,"o":6.0446,"t":"2026-10-20T17:25:00Z","v":2492,"vw":6.039412},{"c":6.005,"h":6.0588,"l":6.005,"n":93,"o":6.055,"t":"2026-10-20T17:30:00Z","v":7082,"vw":6.034355},{"c":6.01,"h":6.02,"l":6,"n":17,"o":6,"t":"2026-10-20T17:35:00Z","v":1399,"vw":6.008558},{"c":6.0238,"h":6.03,"l":6.01,"n":19,"o":6.0295,"t":"2026-10-20T17:40:00Z","v":2357,"vw":6.027191},{"c":6.02,"h":6.03,"l":6.02,"n":4,"o":6.03,"t":"2026-10-20T17:45:00Z","v":310,"vw":6.026667},{"c":6.03,"h":6.03,"l":6.02,"n":11,"o":6.03,"t":"2026-10-20T17:50:00Z","v":711,"vw":6.025},{"c":6.03,"h":6.03,"l":6.03,"n":29,"o":6.03,"t":"2026-10-20T17:55:00Z","v":4637,"vw":6.03},{"c":6.01,"h":6.02,"l":6.01,"n":43,"o":6.02,"t":"2026-10-20T18:00:00Z","v":2858,"vw":6.017737},{"c":5.99,"h":6,"l":5.9,"n":248,"o":6,"t":"2026-10-20T18:05:00Z","v":53028,"vw":5.951884},{"c":5.99,"h":5.99,"l":5.99,"n":7,"o":5.99,"t":"2026-10-20T18:10:00Z","v":321,"vw":5.99},{"c":5.965,"h":5.985,"l":5.96,"n":51,"o":5.985,"t":"2026-10-20T18:15:00Z","v":3653,"vw":5.973102},{"c":5.95,"h":5.96,"l":5.95,"n":11,"o":5.96,"t":"2026-10-20T18:20:00Z","v":709,"vw":5.9575},{"c":5.9331,"h":5.94,"l":5.9331,"n":13,"o":5.94,"t":"2026-10-20T18:25:00Z","v":1437,"vw":5.935688},{"c":5.925,"h":5.925,"l":5.92,"n":34,"o":5.92,"t":"2026-10-20T18:30:00Z","v":1202,"vw":5.920714},{"c":5.93,"h":5.94,"l":5.9299,"n":26,"o":5.9299,"t":"2026-10-20T18:35:00Z","v":1860,"vw":5.931207},{"c":5.93,"h":5.9398,"l":5.93,"n":16,"o":5.9398,"t":"2026-10-20T18:45:00Z","v":1050,"vw":5.933353},{"c":5.95,"h":5.96,"l":5.93,"n":66,"o":5.93,"t":"2026-10-20T18:50:00Z","v":7746,"vw":5.936624},{"c":5.95,"h":5.95,"l":5.945,"n":3,"o":5.945,"t":"2026-10-20T18:55:00Z","v":516,"vw":5.948853},{"c":5.95,"h":5.95,"l":5.945,"n":39,"o":5.945,"t":"2026-10-20T19:00:00Z","v":2670,"vw":5.948758},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-20T19:05:00Z","v":452,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":19,"o":5.95,"t":"2026-10-20T19:10:00Z","v":1176,"vw":5.95},{"c":5.94,"h":5.95,"l":5.93,"n":56,"o":5.95,"t":"2026-10-20T19:15:00Z","v":3542,"vw":5.93563},{"c":5.915,"h":5.93,"l":5.91,"n":77,"o":5.93,"t":"2026-10-20T19:20:00Z","v":11608,"vw":5.922162},{"c":5.96,"h":5.9699,"l":5.9095,"n":247,"o":5.9095,"t":"2026-10-20T19:25:00Z","v":49345,"vw":5.935152},{"c":5.96,"h":5.96,"l":5.96,"n":23,"o":5.96,"t":"2026-10-20T19:30:00Z","v":1334,"vw":5.96},{"c":5.96,"h":5.96,"l":5.96,"n":115,"o":5.96,"t":"2026-10-20T19:35:00Z","v":4537,"vw":5.96},{"c":5.985,"h":5.9899,"l":5.945,"n":102,"o":5.95,"t":"2026-10-20T19:40:00Z","v":5587,"vw":5.968469},{"c":5.985,"h":5.99,"l":5.965,"n":80,"o":5.985,"t":"2026-10-20T19:45:00Z","v":5707,"vw":5.97556},{"c":5.97,"h":6,"l":5.965,"n":141,"o":5.985,"t":"2026-10-20T19:50:00Z","v":15519,"vw":5.988539},{"c":6.03,"h":6.04,"l":5.97,"n":308,"o":5.97,"t":"2026-10-20T19:55:00Z","v":24772,"vw":6.005591},{"c":6.02,"h":6.02,"l":6.02,"n":29,"o":6.02,"t":"2026-10-20T20:00:00Z","v":14416,"vw":6.02},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-21T13:20:00Z","v":251,"vw":6.12},{"c":5.96,"h":6.0445,"l":5.91,"n":55,"o":6.02,"t":"2026-10-21T13:30:00Z","v":11650,"vw":6.007295},{"c":6.025,"h":6.025,"l":5.94,"n":50,"o":5.97,"t":"2026-10-21T13:35:00Z","v":7035,"vw":5.997207},{"c":6.0201,"h":6.055,"l":6.0201,"n":38,"o":6.03,"t":"2026-10-21T13:40:00Z","v":7700,"vw":6.045704},{"c":6.04,"h":6.09,"l":6.03,"n":46,"o":6.055,"t":"2026-10-21T13:45:00Z","v":6094,"vw":6.06169},{"c":6.035,"h":6.06,"l":5.99,"n":82,"o":6.06,"t":"2026-10-21T13:50:00Z","v":4410,"vw":6.012364},{"c":6.015,"h":6.015,"l":6.01,"n":13,"o":6.01,"t":"2026-10-21T13:55:00Z","v":603,"vw":6.01375},{"c":5.98,"h":6.015,"l":5.97,"n":34,"o":6.015,"t":"2026-10-21T14:00:00Z","v":2044,"vw":5.996941},{"c":6,"h":6,"l":5.98,"n":7,"o":5.985,"t":"2026-10-21T14:05:00Z","v":970,"vw":5.988734},{"c":6,"h":6,"l":5.98,"n":8,"o":5.98,"t":"2026-10-21T14:10:00Z","v":352,"vw":5.993333},{"c":6.045,"h":6.05,"l":5.97,"n":128,"o":5.97,"t":"2026-10-21T14:15:00Z","v":7192,"vw":6.016274},{"c":6.06,"h":6.06,"l":6.045,"n":73,"o":6.045,"t":"2026-10-21T14:20:00Z","v":4299,"vw":6.051534},{"c":6.065,"h":6.065,"l":6.0401,"n":43,"o":6.0401,"t":"2026-10-21T14:25:00Z","v":3524,"vw":6.050039},{"c":6.04,"h":6.07,"l":6.04,"n":71,"o":6.065,"t":"2026-10-21T14:30:00Z","v":5936,"vw":6.052817},{"c":6.03,"h":6.035,"l":6.03,"n":26,"o":6.035,"t":"2026-10-21T14:35:00Z","v":2140,"vw":6.031842},{"c":6.03,"h":6.0399,"l":6.03,"n":16,"o":6.03,"t":"2026-10-21T14:40:00Z","v":1105,"vw":6.035963},{"c":6.04,"h":6.045,"l":6.03,"n":47,"o":6.04,"t":"2026-10-21T14:45:00Z","v":4270,"vw":6.039726},{"c":6.045,"h":6.045,"l":6.04,"n":20,"o":6.04,"t":"2026-10-21T14:50:00Z","v":1037,"vw":6.042857},{"c":6.035,"h":6.05,"l":6.035,"n":30,"o":6.05,"t":"2026-10-21T14:55:00Z","v":1200,"vw":6.040625},{"c":6.04,"h":6.04,"l":6.015,"n":61,"o":6.04,"t":"2026-10-21T15:00:00Z","v":6475,"vw":6.037466},{"c":6.03,"h":6.04,"l":6.025,"n":22,"o":6.03,"t":"2026-10-21T15:05:00Z","v":1163,"vw":6.03},{"c":6.04,"h":6.045,"l":6.04,"n":50,"o":6.04,"t":"2026-10-21T15:10:00Z","v":3917,"vw":6.040833},{"c":6.07,"h":6.07,"l":6.06,"n":36,"o":6.06,"t":"2026-10-21T15:20:00Z","v":2450,"vw":6.069412},{"c":6.11,"h":6.11,"l":6.08,"n":61,"o":6.08,"t":"2026-10-21T15:25:00Z","v":6881,"vw":6.089533},{"c":6.105,"h":6.11,"l":6.1,"n":29,"o":6.11,"t":"2026-10-21T15:30:00Z","v":2113,"vw":6.105278},{"c":6.095,"h":6.1104,"l":6.095,"n":18,"o":6.1,"t":"2026-10-21T15:35:00Z","v":942,"vw":6.102753},{"c":6.075,"h":6.09,"l":6.07,"n":27,"o":6.08,"t":"2026-10-21T15:40:00Z","v":2303,"vw":6.074474},{"c":6.085,"h":6.095,"l":6.0799,"n":42,"o":6.0799,"t":"2026-10-21T15:45:00Z","v":7690,"vw":6.08297},{"c":6.075,"h":6.085,"l":6.065,"n":55,"o":6.085,"t":"2026-10-21T15:55:00Z","v":3495,"vw":6.073827},{"c":6.0706,"h":6.0777,"l":6.0706,"n":17,"o":6.0777,"t":"2026-10-21T16:00:00Z","v":623,"vw":6.074159},{"c":6.07,"h":6.075,"l":6.06,"n":15,"o":6.06,"t":"2026-10-21T16:05:00Z","v":1095,"vw":6.066407},{"c":6.0887,"h":6.0887,"l":6.07,"n":27,"o":6.07,"t":"2026-10-21T16:10:00Z","v":1182,"vw":6.083379},{"c":6.09,"h":6.09,"l":6.08,"n":28,"o":6.09,"t":"2026-10-21T16:15:00Z","v":1841,"vw":6.087061},{"c":6.095,"h":6.115,"l":6.09,"n":62,"o":6.1,"t":"2026-10-21T16:20:00Z","v":3754,"vw":6.101349},{"c":6.1,"h":6.1,"l":6.08,"n":18,"o":6.1,"t":"2026-10-21T16:25:00Z","v":9400,"vw":6.089247},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-21T16:30:00Z","v":208,"vw":6.1},{"c":6.12,"h":6.12,"l":6.08,"n":28,"o":6.1,"t":"2026-10-21T16:35:00Z","v":2203,"vw":6.101451},{"c":6.025,"h":6.1,"l":6.025,"n":77,"o":6.1,"t":"2026-10-21T16:40:00Z","v":7737,"vw":6.064726},{"c":6.02,"h":6.025,"l":6,"n":15,"o":6.025,"t":"2026-10-21T16:45:00Z","v":1851,"vw":6.01303},{"c":5.995,"h":6.006,"l":5.985,"n":42,"o":6,"t":"2026-10-21T16:50:00Z","v":3507,"vw":5.992533},{"c":5.99,"h":5.995,"l":5.98,"n":14,"o":5.995,"t":"2026-10-21T16:55:00Z","v":1288,"vw":5.993343},{"c":5.995,"h":6.005,"l":5.99,"n":31,"o":6,"t":"2026-10-21T17:00:00Z","v":1859,"vw":5.999316},{"c":5.98,"h":5.99,"l":5.98,"n":10,"o":5.99,"t":"2026-10-21T17:05:00Z","v":285,"vw":5.984},{"c":5.985,"h":5.985,"l":5.985,"n":13,"o":5.985,"t":"2026-10-21T17:10:00Z","v":1059,"vw":5.985},{"c":6,"h":6,"l":5.99,"n":12,"o":6,"t":"2026-10-21T17:15:00Z","v":727,"vw":5.996},{"c":5.985,"h":6,"l":5.985,"n":27,"o":6,"t":"2026-10-21T17:20:00Z","v":1751,"vw":5.988918},{"c":6.015,"h":6.015,"l":5.995,"n":25,"o":6,"t":"2026-10-21T17:25:00Z","v":2780,"vw":6.003461},{"c":5.9963,"h":6.015,"l":5.9963,"n":23,"o":6.01,"t":"2026-10-21T17:30:00Z","v":2000,"vw":6.002829},{"c":6.0034,"h":6.03,"l":5.995,"n":49,"o":6.01,"t":"2026-10-21T17:35:00Z","v":5749,"vw":6.009204},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-21T17:40:00Z","v":200,"vw":6.03},{"c":6.02,"h":6.04,"l":6.02,"n":27,"o":6.04,"t":"2026-10-21T17:45:00Z","v":3184,"vw":6.024244},{"c":6.035,"h":6.05,"l":6.03,"n":34,"o":6.03,"t":"2026-10-21T17:50:00Z","v":2326,"vw":6.040584},{"c":6.045,"h":6.05,"l":6.02,"n":81,"o":6.05,"t":"2026-10-21T17:55:00Z","v":6173,"vw":6.03663},{"c":6.045,"h":6.045,"l":6.045,"n":12,"o":6.045,"t":"2026-10-21T18:00:00Z","v":654,"vw":6.045},{"c":6.035,"h":6.045,"l":6.035,"n":121,"o":6.045,"t":"2026-10-21T18:05:00Z","v":6397,"vw":6.041872},{"c":6.002,"h":6.04,"l":6,"n":47,"o":6.032,"t":"2026-10-21T18:10:00Z","v":3871,"vw":6.017698},{"c":5.982,"h":6.01,"l":5.982,"n":315,"o":6.01,"t":"2026-10-21T18:15:00Z","v":18226,"vw":6.006486},{"c":5.985,"h":5.985,"l":5.98,"n":23,"o":5.985,"t":"2026-10-21T18:20:00Z","v":3478,"vw":5.984375},{"c":5.985,"h":5.99,"l":5.9801,"n":24,"o":5.985,"t":"2026-10-21T18:25:00Z","v":1583,"vw":5.984877},{"c":5.985,"h":5.985,"l":5.985,"n":3,"o":5.985,"t":"2026-10-21T18:30:00Z","v":116,"vw":5.985},{"c":6,"h":6,"l":5.985,"n":84,"o":5.985,"t":"2026-10-21T18:35:00Z","v":3331,"vw":5.996939},{"c":5.99,"h":5.995,"l":5.99,"n":58,"o":5.99,"t":"2026-10-21T18:40:00Z","v":5880,"vw":5.990566},{"c":6.01,"h":6.0189,"l":5.99,"n":62,"o":5.99,"t":"2026-10-21T18:45:00Z","v":4341,"vw":6.010652},{"c":5.99,"h":5.99,"l":5.98,"n":16,"o":5.99,"t":"2026-10-21T18:50:00Z","v":1227,"vw":5.989091},{"c":5.98,"h":5.98,"l":5.975,"n":26,"o":5.98,"t":"2026-10-21T18:55:00Z","v":1457,"vw":5.979545},{"c":5.97,"h":5.98,"l":5.97,"n":12,"o":5.97,"t":"2026-10-21T19:00:00Z","v":1019,"vw":5.971212},{"c":5.965,"h":5.965,"l":5.95,"n":11,"o":5.965,"t":"2026-10-21T19:05:00Z","v":927,"vw":5.96},{"c":5.94,"h":5.95,"l":5.93,"n":77,"o":5.95,"t":"2026-10-21T19:10:00Z","v":8231,"vw":5.94105},{"c":5.95,"h":5.95,"l":5.93,"n":57,"o":5.94,"t":"2026-10-21T19:15:00Z","v":10531,"vw":5.940934},{"c":6.01,"h":6.01,"l":5.96,"n":172,"o":5.96,"t":"2026-10-21T19:20:00Z","v":17466,"vw":6.000164},{"c":6.01,"h":6.02,"l":6.01,"n":38,"o":6.0178,"t":"2026-10-21T19:25:00Z","v":2950,"vw":6.015592},{"c":6.02,"h":6.02,"l":6.02,"n":6,"o":6.02,"t":"2026-10-21T19:30:00Z","v":307,"vw":6.02},{"c":6.04,"h":6.0464,"l":6.03,"n":39,"o":6.03,"t":"2026-10-21T19:35:00Z","v":2144,"vw":6.034514},{"c":6.03,"h":6.05,"l":6.03,"n":159,"o":6.03,"t":"2026-10-21T19:40:00Z","v":15746,"vw":6.041234},{"c":6.065,"h":6.065,"l":6.035,"n":72,"o":6.035,"t":"2026-10-21T19:45:00Z","v":4644,"vw":6.049354},{"c":6.08,"h":6.09,"l":6.0601,"n":179,"o":6.0601,"t":"2026-10-21T19:50:00Z","v":13939,"vw":6.077087},{"c":6.09,"h":6.1,"l":6.07,"n":331,"o":6.07,"t":"2026-10-21T19:55:00Z","v":20164,"vw":6.082559},{"c":6.07,"h":6.07,"l":6.07,"n":4,"o":6.07,"t":"2026-10-21T20:00:00Z","v":11250,"vw":6.07},{"c":6.1291,"h":6.1291,"l":6.1291,"n":1,"o":6.1291,"t":"2026-10-21T20:20:00Z","v":250,"vw":6.1291},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-22T12:40:00Z","v":11686,"vw":6},{"c":6.0892,"h":6.1,"l":6,"n":59,"o":6.07,"t":"2026-10-22T13:30:00Z","v":17115,"vw":6.047521},{"c":6.01,"h":6.09,"l":6.01,"n":33,"o":6.05,"t":"2026-10-22T13:35:00Z","v":4468,"vw":6.071085},{"c":6.035,"h":6.035,"l":6.035,"n":3,"o":6.035,"t":"2026-10-22T13:40:00Z","v":172,"vw":6.035},{"c":6.055,"h":6.06,"l":6.05,"n":24,"o":6.05,"t":"2026-10-22T13:45:00Z","v":15994,"vw":6.051765},{"c":6.06,"h":6.06,"l":6.05,"n":19,"o":6.05,"t":"2026-10-22T13:50:00Z","v":790,"vw":6.055885},{"c":6.085,"h":6.085,"l":6.06,"n":37,"o":6.06,"t":"2026-10-22T13:55:00Z","v":7008,"vw":6.071597},{"c":6.13,"h":6.1499,"l":6.085,"n":204,"o":6.0978,"t":"2026-10-22T14:00:00Z","v":19661,"vw":6.11337},{"c":6.1,"h":6.1209,"l":6.082,"n":60,"o":6.1209,"t":"2026-10-22T14:05:00Z","v":9932,"vw":6.104067},{"c":6.14,"h":6.15,"l":6.11,"n":64,"o":6.11,"t":"2026-10-22T14:10:00Z","v":2245,"vw":6.141909},{"c":6.15,"h":6.1799,"l":6.1372,"n":83,"o":6.14,"t":"2026-10-22T14:15:00Z","v":6929,"vw":6.153959},{"c":6.1448,"h":6.1552,"l":6.1448,"n":23,"o":6.1552,"t":"2026-10-22T14:20:00Z","v":1726,"vw":6.147384},{"c":6.13,"h":6.13,"l":6.13,"n":16,"o":6.13,"t":"2026-10-22T14:25:00Z","v":766,"vw":6.13},{"c":6.14,"h":6.15,"l":6.1,"n":48,"o":6.11,"t":"2026-10-22T14:35:00Z","v":1773,"vw":6.13331},{"c":6.17,"h":6.18,"l":6.135,"n":45,"o":6.135,"t":"2026-10-22T14:40:00Z","v":3188,"vw":6.168962},{"c":6.18,"h":6.18,"l":6.17,"n":15,"o":6.17,"t":"2026-10-22T14:45:00Z","v":758,"vw":6.17292},{"c":6.19,"h":6.19,"l":6.1516,"n":69,"o":6.1516,"t":"2026-10-22T14:50:00Z","v":5464,"vw":6.17849},{"c":6.19,"h":6.2,"l":6.19,"n":42,"o":6.2,"t":"2026-10-22T14:55:00Z","v":2311,"vw":6.198033},{"c":6.185,"h":6.185,"l":6.18,"n":53,"o":6.185,"t":"2026-10-22T15:00:00Z","v":6882,"vw":6.180266},{"c":6.18,"h":6.19,"l":6.18,"n":80,"o":6.18,"t":"2026-10-22T15:05:00Z","v":7915,"vw":6.181072},{"c":6.22,"h":6.23,"l":6.2,"n":90,"o":6.2,"t":"2026-10-22T15:10:00Z","v":3729,"vw":6.213772},{"c":6.29,"h":6.29,"l":6.22,"n":173,"o":6.22,"t":"2026-10-22T15:15:00Z","v":11823,"vw":6.252964},{"c":6.34,"h":6.34,"l":6.2922,"n":216,"o":6.3,"t":"2026-10-22T15:20:00Z","v":14610,"vw":6.321446},{"c":6.35,"h":6.35,"l":6.34,"n":61,"o":6.34,"t":"2026-10-22T15:25:00Z","v":2805,"vw":6.345721},{"c":6.385,"h":6.385,"l":6.35,"n":59,"o":6.35,"t":"2026-10-22T15:30:00Z","v":2028,"vw":6.367989},{"c":6.38,"h":6.4,"l":6.36,"n":141,"o":6.38,"t":"2026-10-22T15:35:00Z","v":13727,"vw":6.379232},{"c":6.395,"h":6.425,"l":6.38,"n":240,"o":6.38,"t":"2026-10-22T15:40:00Z","v":22705,"vw":6.40683},{"c":6.4099,"h":6.4099,"l":6.39,"n":30,"o":6.4,"t":"2026-10-22T15:45:00Z","v":2506,"vw":6.397999},{"c":6.4099,"h":6.4099,"l":6.39,"n":24,"o":6.39,"t":"2026-10-22T15:50:00Z","v":976,"vw":6.403413},{"c":6.41,"h":6.42,"l":6.4,"n":33,"o":6.41,"t":"2026-10-22T15:55:00Z","v":2753,"vw":6.407519},{"c":6.38,"h":6.43,"l":6.36,"n":120,"o":6.4091,"t":"2026-10-22T16:00:00Z","v":23309,"vw":6.386353},{"c":6.34,"h":6.385,"l":6.332,"n":66,"o":6.38,"t":"2026-10-22T16:05:00Z","v":6097,"vw":6.354414},{"c":6.365,"h":6.3699,"l":6.365,"n":22,"o":6.3653,"t":"2026-10-22T16:10:00Z","v":1096,"vw":6.368081},{"c":6.375,"h":6.375,"l":6.35,"n":44,"o":6.35,"t":"2026-10-22T16:15:00Z","v":2436,"vw":6.36943},{"c":6.36,"h":6.375,"l":6.36,"n":19,"o":6.375,"t":"2026-10-22T16:20:00Z","v":4277,"vw":6.372632},{"c":6.34,"h":6.36,"l":6.34,"n":25,"o":6.36,"t":"2026-10-22T16:25:00Z","v":1574,"vw":6.345122},{"c":6.345,"h":6.345,"l":6.345,"n":7,"o":6.345,"t":"2026-10-22T16:30:00Z","v":592,"vw":6.345},{"c":6.33,"h":6.33,"l":6.33,"n":10,"o":6.33,"t":"2026-10-22T16:35:00Z","v":647,"vw":6.33},{"c":6.275,"h":6.335,"l":6.26,"n":206,"o":6.335,"t":"2026-10-22T16:40:00Z","v":25652,"vw":6.283676},{"c":6.255,"h":6.2804,"l":6.255,"n":17,"o":6.27,"t":"2026-10-22T16:45:00Z","v":10922,"vw":6.273175},{"c":6.27,"h":6.27,"l":6.2502,"n":13,"o":6.2502,"t":"2026-10-22T16:50:00Z","v":1730,"vw":6.257968},{"c":6.27,"h":6.2899,"l":6.27,"n":44,"o":6.27,"t":"2026-10-22T16:55:00Z","v":872,"vw":6.280121},{"c":6.215,"h":6.27,"l":6.215,"n":77,"o":6.27,"t":"2026-10-22T17:00:00Z","v":5675,"vw":6.246144},{"c":6.23,"h":6.23,"l":6.21,"n":51,"o":6.23,"t":"2026-10-22T17:05:00Z","v":3193,"vw":6.221471},{"c":6.215,"h":6.23,"l":6.215,"n":35,"o":6.2185,"t":"2026-10-22T17:10:00Z","v":1658,"vw":6.219846},{"c":6.21,"h":6.21,"l":6.21,"n":34,"o":6.21,"t":"2026-10-22T17:15:00Z","v":1587,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":6,"o":6.21,"t":"2026-10-22T17:20:00Z","v":429,"vw":6.21},{"c":6.19,"h":6.213,"l":6.185,"n":79,"o":6.2098,"t":"2026-10-22T17:25:00Z","v":9139,"vw":6.204723},{"c":6.2,"h":6.2,"l":6.19,"n":34,"o":6.19,"t":"2026-10-22T17:30:00Z","v":967,"vw":6.195714},{"c":6.202,"h":6.205,"l":6.1901,"n":53,"o":6.2,"t":"2026-10-22T17:35:00Z","v":2745,"vw":6.200868},{"c":6.2,"h":6.205,"l":6.2,"n":53,"o":6.2,"t":"2026-10-22T17:45:00Z","v":3547,"vw":6.200238},{"c":6.2,"h":6.2,"l":6.2,"n":39,"o":6.2,"t":"2026-10-22T17:50:00Z","v":1067,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":8,"o":6.2,"t":"2026-10-22T17:55:00Z","v":222,"vw":6.2},{"c":6.17,"h":6.19,"l":6.17,"n":60,"o":6.19,"t":"2026-10-22T18:00:00Z","v":4224,"vw":6.186198},{"c":6.17,"h":6.17,"l":6.155,"n":28,"o":6.155,"t":"2026-10-22T18:05:00Z","v":3587,"vw":6.163613},{"c":6.18,"h":6.18,"l":6.17,"n":77,"o":6.17,"t":"2026-10-22T18:10:00Z","v":2561,"vw":6.175938},{"c":6.18,"h":6.18,"l":6.18,"n":18,"o":6.18,"t":"2026-10-22T18:15:00Z","v":900,"vw":6.18},{"c":6.2,"h":6.2,"l":6.19,"n":48,"o":6.19,"t":"2026-10-22T18:20:00Z","v":2633,"vw":6.199535},{"c":6.2,"h":6.205,"l":6.19,"n":95,"o":6.2,"t":"2026-10-22T18:25:00Z","v":9704,"vw":6.197287},{"c":6.18,"h":6.2,"l":6.18,"n":43,"o":6.2,"t":"2026-10-22T18:35:00Z","v":3144,"vw":6.186264},{"c":6.175,"h":6.175,"l":6.175,"n":6,"o":6.175,"t":"2026-10-22T18:40:00Z","v":552,"vw":6.175},{"c":6.19,"h":6.195,"l":6.18,"n":72,"o":6.18,"t":"2026-10-22T18:45:00Z","v":3326,"vw":6.185969},{"c":6.19,"h":6.19,"l":6.19,"n":8,"o":6.19,"t":"2026-10-22T18:50:00Z","v":575,"vw":6.19},{"c":6.19,"h":6.2,"l":6.19,"n":18,"o":6.19,"t":"2026-10-22T18:55:00Z","v":1554,"vw":6.191531},{"c":6.17,"h":6.18,"l":6.17,"n":49,"o":6.18,"t":"2026-10-22T19:00:00Z","v":2085,"vw":6.17616},{"c":6.17,"h":6.17,"l":6.17,"n":34,"o":6.17,"t":"2026-10-22T19:05:00Z","v":5903,"vw":6.17},{"c":6.18,"h":6.18,"l":6.17,"n":32,"o":6.17,"t":"2026-10-22T19:10:00Z","v":3862,"vw":6.178375},{"c":6.18,"h":6.18,"l":6.18,"n":18,"o":6.18,"t":"2026-10-22T19:15:00Z","v":447,"vw":6.18},{"c":6.19,"h":6.19,"l":6.18,"n":58,"o":6.1879,"t":"2026-10-22T19:20:00Z","v":8430,"vw":6.180735},{"c":6.18,"h":6.18,"l":6.1701,"n":22,"o":6.1701,"t":"2026-10-22T19:25:00Z","v":1167,"vw":6.176958},{"c":6.15,"h":6.18,"l":6.14,"n":180,"o":6.18,"t":"2026-10-22T19:30:00Z","v":16467,"vw":6.151084},{"c":6.135,"h":6.15,"l":6.13,"n":73,"o":6.15,"t":"2026-10-22T19:35:00Z","v":6896,"vw":6.132758},{"c":6.125,"h":6.13,"l":6.125,"n":28,"o":6.125,"t":"2026-10-22T19:40:00Z","v":1173,"vw":6.126},{"c":6.125,"h":6.125,"l":6.125,"n":9,"o":6.125,"t":"2026-10-22T19:45:00Z","v":366,"vw":6.125},{"c":6.155,"h":6.16,"l":6.14,"n":51,"o":6.14,"t":"2026-10-22T19:50:00Z","v":3601,"vw":6.146823},{"c":6.11,"h":6.18,"l":6.1,"n":657,"o":6.16,"t":"2026-10-22T19:55:00Z","v":65687,"vw":6.125282},{"c":6.13,"h":6.14,"l":6.12,"n":9,"o":6.12,"t":"2026-10-22T20:00:00Z","v":23298,"vw":6.122685},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-22T20:10:00Z","v":800,"vw":6.05},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-22T21:10:00Z","v":500,"vw":6.17}],"history":[{"c":5.18,"h":5.34,"l":5.18,"n":2586,"o":5.34,"t":"2024-10-21T04:00:00Z","v":162376,"vw":5.226269},{"c":5.16,"h":5.185,"l":5.08,"n":3178,"o":5.15,"t":"2024-10-22T04:00:00Z","v":147117,"vw":5.141194},{"c":5.22,"h":5.22,"l":5.1,"n":3556,"o":5.11,"t":"2024-10-23T04:00:00Z","v":160664,"vw":5.16953},{"c":5.19,"h":5.3,"l":5.16,"n":3684,"o":5.26,"t":"2024-10-24T04:00:00Z","v":131113,"vw":5.212412},{"c":5.19,"h":5.31,"l":5.164,"n":3288,"o":5.24,"t":"2024-10-25T04:00:00Z","v":125663,"vw":5.211587},{"c":5.33,"h":5.425,"l":5.175,"n":3049,"o":5.23,"t":"2024-10-28T04:00:00Z","v":186612,"vw":5.341568},{"c":5.23,"h":5.31,"l":5.19,"n":3457,"o":5.28,"t":"2024-10-29T04:00:00Z","v":162853,"vw":5.238402},{"c":5.21,"h":5.39,"l":5.17,"n":4391,"o":5.22,"t":"2024-10-30T04:00:00Z","v":209013,"vw":5.286591},{"c":5.01,"h":5.29,"l":5,"n":2860,"o":5.2,"t":"2024-10-31T04:00:00Z","v":180382,"vw":5.046627},{"c":5.04,"h":5.1,"l":5,"n":1909,"o":5.03,"t":"2024-11-01T04:00:00Z","v":131223,"vw":5.050671},{"c":5.07,"h":5.14,"l":5.03,"n":2374,"o":5.07,"t":"2024-11-04T05:00:00Z","v":120725,"vw":5.086931},{"c":5.14,"h":5.14,"l":5.035,"n":2298,"o":5.04,"t":"2024-11-05T05:00:00Z","v":137956,"vw":5.082015},{"c":5.27,"h":5.6,"l":5.25,"n":4932,"o":5.45,"t":"2024-11-06T05:00:00Z","v":304784,"vw":5.339601},{"c":5.42,"h":5.51,"l":5.3,"n":3275,"o":5.3,"t":"2024-11-07T05:00:00Z","v":194810,"vw":5.419113},{"c":5.4,"h":5.58,"l":5.36,"n":3796,"o":5.43,"t":"2024-11-08T05:00:00Z","v":255344,"vw":5.467711},{"c":5.42,"h":5.46,"l":5.325,"n":2214,"o":5.45,"t":"2024-11-11T05:00:00Z","v":401376,"vw":5.401293},{"c":5.36,"h":5.485,"l":5.35,"n":3184,"o":5.43,"t":"2024-11-12T05:00:00Z","v":181805,"vw":5.396909},{"c":5.28,"h":5.44,"l":5.275,"n":2038,"o":5.39,"t":"2024-11-13T05:00:00Z","v":126567,"vw":5.315685},{"c":5.25,"h":5.34,"l":5.21,"n":1965,"o":5.29,"t":"2024-11-14T05:00:00Z","v":94624,"vw":5.262331},{"c":5.17,"h":5.295,"l":5.14,"n":2625,"o":5.27,"t":"2024-11-15T05:00:00Z","v":177811,"vw":5.198599},{"c":5.16,"h":5.21,"l":5.11,"n":2070,"o":5.19,"t":"2024-11-18T05:00:00Z","v":116880,"vw":5.154387},{"c":5.06,"h":5.13,"l":5.025,"n":2690,"o":5.11,"t":"2024-11-19T05:00:00Z","v":147445,"vw":5.065822},{"c":5.07,"h":5.08,"l":4.96,"n":1837,"o":5.05,"t":"2024-11-20T05:00:00Z","v":99466,"vw":5.024605},{"c":5.27,"h":5.28,"l":5.07,"n":2284,"o":5.16,"t":"2024-11-21T05:00:00Z","v":152359,"vw":5.201508},{"c":5.22,"h":5.375,"l":5.18,"n":4375,"o":5.32,"t":"2024-11-22T05:00:00Z","v":233910,"vw":5.273466},{"c":5.58,"h":5.65,"l":5.23,"n":4282,"o":5.23,"t":"2024-11-25T05:00:00Z","v":276975,"vw":5.543412},{"c":5.58,"h":5.6759,"l":5.46,"n":7663,"o":5.54,"t":"2024-11-26T05:00:00Z","v":419245,"vw":5.530521},{"c":5.77,"h":5.835,"l":5.59,"n":4594,"o":5.59,"t":"2024-11-27T05:00:00Z","v":314442,"vw":5.722298},{"c":5.85,"h":5.95,"l":5.75,"n":2210,"o":5.83,"t":"2024-11-29T05:00:00Z","v":167811,"vw":5.869111},{"c":5.94,"h":5.99,"l":5.75,"n":4010,"o":5.82,"t":"2024-12-02T05:00:00Z","v":264925,"vw":5.920964},{"c":5.645,"h":5.96,"l":5.59,"n":3130,"o":5.96,"t":"2024-12-03T05:00:00Z","v":185647,"vw":5.666522},{"c":5.65,"h":5.7405,"l":5.63,"n":3286,"o":5.65,"t":"2024-12-04T05:00:00Z","v":227855,"vw":5.676541},{"c":5.4,"h":5.615,"l":5.4,"n":4038,"o":5.6,"t":"2024-12-05T05:00:00Z","v":301533,"vw":5.480575},{"c":5.65,"h":5.79,"l":5.46,"n":5424,"o":5.46,"t":"2024-12-06T05:00:00Z","v":305192,"vw":5.66046},{"c":5.5,"h":5.765,"l":5.5,"n":3159,"o":5.63,"t":"2024-12-09T05:00:00Z","v":201852,"vw":5.632891},{"c":5.38,"h":5.675,"l":5.365,"n":7695,"o":5.54,"t":"2024-12-10T05:00:00Z","v":495635,"vw":5.482526},{"c":4.74,"h":4.99,"l":4.6,"n":12143,"o":4.96,"t":"2024-12-11T05:00:00Z","v":1389948,"vw":4.779193},{"c":4.43,"h":4.73,"l":4.41,"n":4792,"o":4.69,"t":"2024-12-12T05:00:00Z","v":458113,"vw":4.50524},{"c":4.25,"h":4.4,"l":3.965,"n":5564,"o":4.4,"t":"2024-12-13T05:00:00Z","v":478471,"vw":4.140203},{"c":3.98,"h":4.19,"l":3.9512,"n":7078,"o":4.18,"t":"2024-12-16T05:00:00Z","v":548768,"vw":4.042182},{"c":3.88,"h":3.98,"l":3.795,"n":6317,"o":3.94,"t":"2024-12-17T05:00:00Z","v":626216,"vw":3.867218},{"c":3.37,"h":3.9,"l":3.35,"n":5482,"o":3.9,"t":"2024-12-18T05:00:00Z","v":482559,"vw":3.582826},{"c":3.48,"h":3.65,"l":3.38,"n":6836,"o":3.38,"t":"2024-12-19T05:00:00Z","v":673414,"vw":3.53497},{"c":3.44,"h":3.51,"l":3.39,"n":4411,"o":3.44,"t":"2024-12-20T05:00:00Z","v":540810,"vw":3.453989},{"c":3.28,"h":3.53,"l":3.27,"n":4178,"o":3.43,"t":"2024-12-23T05:00:00Z","v":385575,"vw":3.348199},{"c":3.6,"h":3.62,"l":3.265,"n":3959,"o":3.27,"t":"2024-12-24T05:00:00Z","v":380986,"vw":3.506923},{"c":3.71,"h":3.73,"l":3.52,"n":3264,"o":3.62,"t":"2024-12-26T05:00:00Z","v":206090,"vw":3.66584},{"c":3.6,"h":3.68,"l":3.45,"n":4349,"o":3.68,"t":"2024-12-27T05:00:00Z","v":363826,"vw":3.538342},{"c":3.91,"h":4.09,"l":3.77,"n":6910,"o":3.94,"t":"2024-12-30T05:00:00Z","v":543999,"vw":3.897357},{"c":3.93,"h":4.01,"l":3.83,"n":5321,"o":3.96,"t":"2024-12-31T05:00:00Z","v":382003,"vw":3.926281},{"c":3.73,"h":3.9765,"l":3.655,"n":4619,"o":3.94,"t":"2025-01-02T05:00:00Z","v":273297,"vw":3.751795},{"c":3.76,"h":3.79,"l":3.63,"n":3996,"o":3.79,"t":"2025-01-03T05:00:00Z","v":199607,"vw":3.726604},{"c":3.87,"h":3.9,"l":3.78,"n":3368,"o":3.78,"t":"2025-01-06T05:00:00Z","v":265007,"vw":3.845096},{"c":3.85,"h":3.97,"l":3.785,"n":3840,"o":3.9,"t":"2025-01-07T05:00:00Z","v":249373,"vw":3.868827},{"c":3.6,"h":3.85,"l":3.6,"n":2507,"o":3.85,"t":"2025-01-08T05:00:00Z","v":172303,"vw":3.653757},{"c":3.71,"h":3.74,"l":3.455,"n":3203,"o":3.5,"t":"2025-01-10T05:00:00Z","v":246208,"vw":3.618383},{"c":3.63,"h":3.68,"l":3.52,"n":2575,"o":3.67,"t":"2025-01-13T05:00:00Z","v":184866,"vw":3.601018},{"c":3.72,"h":3.77,"l":3.67,"n":2696,"o":3.69,"t":"2025-01-14T05:00:00Z","v":126902,"vw":3.711933},{"c":3.79,"h":3.91,"l":3.7701,"n":2322,"o":3.82,"t":"2025-01-15T05:00:00Z","v":92731,"vw":3.798669},{"c":3.91,"h":4,"l":3.7733,"n":4582,"o":3.79,"t":"2025-01-16T05:00:00Z","v":325301,"vw":3.87186},{"c":3.78,"h":3.96,"l":3.75,"n":2637,"o":3.92,"t":"2025-01-17T05:00:00Z","v":168497,"vw":3.835506},{"c":3.77,"h":3.845,"l":3.71,"n":2687,"o":3.78,"t":"2025-01-21T05:00:00Z","v":152802,"vw":3.779534},{"c":3.65,"h":3.7899,"l":3.64,"n":2832,"o":3.78,"t":"2025-01-22T05:00:00Z","v":124251,"vw":3.70082},{"c":3.64,"h":3.67,"l":3.6,"n":3214,"o":3.6,"t":"2025-01-23T05:00:00Z","v":170238,"vw":3.635249},{"c":3.68,"h":3.7606,"l":3.63,"n":2579,"o":3.65,"t":"2025-01-24T05:00:00Z","v":155273,"vw":3.686023},{"c":3.84,"h":3.865,"l":3.66,"n":2956,"o":3.66,"t":"2025-01-27T05:00:00Z","v":167846,"vw":3.797188},{"c":3.71,"h":3.84,"l":3.71,"n":2354,"o":3.82,"t":"2025-01-28T05:00:00Z","v":153168,"vw":3.743648},{"c":3.77,"h":3.79,"l":3.675,"n":2400,"o":3.74,"t":"2025-01-29T05:00:00Z","v":128459,"vw":3.756536},{"c":3.94,"h":3.975,"l":3.77,"n":2595,"o":3.77,"t":"2025-01-30T05:00:00Z","v":115045,"vw":3.904222},{"c":3.74,"h":3.95,"l":3.675,"n":2599,"o":3.95,"t":"2025-01-31T05:00:00Z","v":150253,"vw":3.758485},{"c":3.58,"h":3.7,"l":3.55,"n":2853,"o":3.7,"t":"2025-02-03T05:00:00Z","v":312672,"vw":3.641529},{"c":3.63,"h":3.74,"l":3.58,"n":2566,"o":3.58,"t":"2025-02-04T05:00:00Z","v":224145,"vw":3.647705},{"c":3.62,"h":3.65,"l":3.54,"n":1780,"o":3.65,"t":"2025-02-05T05:00:00Z","v":135090,"vw":3.586602},{"c":3.68,"h":3.69,"l":3.61,"n":1927,"o":3.62,"t":"2025-02-06T05:00:00Z","v":114173,"vw":3.661965},{"c":3.5,"h":3.71,"l":3.5,"n":2248,"o":3.68,"t":"2025-02-07T05:00:00Z","v":158816,"vw":3.552392},{"c":3.58,"h":3.6,"l":3.47,"n":1896,"o":3.49,"t":"2025-02-10T05:00:00Z","v":155065,"vw":3.549794},{"c":3.29,"h":3.545,"l":3.28,"n":2903,"o":3.53,"t":"2025-02-11T05:00:00Z","v":261529,"vw":3.348095},{"c":3.23,"h":3.27,"l":3.135,"n":2286,"o":3.27,"t":"2025-02-12T05:00:00Z","v":196713,"vw":3.206938},{"c":3.33,"h":3.3901,"l":3.24,"n":2570,"o":3.25,"t":"2025-02-13T05:00:00Z","v":236203,"vw":3.289782},{"c":3.36,"h":3.39,"l":3.31,"n":1537,"o":3.34,"t":"2025-02-14T05:00:00Z","v":108945,"vw":3.34872},{"c":3.39,"h":3.48,"l":3.33,"n":2665,"o":3.37,"t":"2025-02-18T05:00:00Z","v":635349,"vw":3.399251},{"c":3.44,"h":3.52,"l":3.325,"n":3817,"o":3.38,"t":"2025-02-19T05:00:00Z","v":453621,"vw":3.395375},{"c":3.4,"h":3.441,"l":3.315,"n":1536,"o":3.43,"t":"2025-02-20T05:00:00Z","v":131649,"vw":3.386675},{"c":3.22,"h":3.46,"l":3.195,"n":1547,"o":3.45,"t":"2025-02-21T05:00:00Z","v":156004,"vw":3.260493},{"c":3.14,"h":3.295,"l":3.14,"n":2272,"o":3.26,"t":"2025-02-24T05:00:00Z","v":141064,"vw":3.179365},{"c":3.21,"h":3.2599,"l":3.09,"n":2071,"o":3.16,"t":"2025-02-25T05:00:00Z","v":183335,"vw":3.177837},{"c":3.21,"h":3.26,"l":3.115,"n":2190,"o":3.25,"t":"2025-02-26T05:00:00Z","v":211814,"vw":3.19454},{"c":3.14,"h":3.25,"l":3.135,"n":1271,"o":3.22,"t":"2025-02-27T05:00:00Z","v":121105,"vw":3.169466},{"c":3.28,"h":3.2899,"l":3.145,"n":2980,"o":3.161,"t":"2025-02-28T05:00:00Z","v":246791,"vw":3.223496},{"c":2.88,"h":3.32,"l":2.88,"n":2956,"o":3.31,"t":"2025-03-03T05:00:00Z","v":243233,"vw":3.057693},{"c":2.805,"h":2.85,"l":2.675,"n":2606,"o":2.83,"t":"2025-03-04T05:00:00Z","v":256307,"vw":2.773999},{"c":2.85,"h":2.895,"l":2.7,"n":3118,"o":2.81,"t":"2025-03-05T05:00:00Z","v":310337,"vw":2.796661},{"c":3,"h":3.05,"l":2.79,"n":3730,"o":2.83,"t":"2025-03-06T05:00:00Z","v":329681,"vw":2.907085},{"c":3.19,"h":3.225,"l":2.98,"n":3227,"o":3,"t":"2025-03-07T05:00:00Z","v":200417,"vw":3.137428},{"c":2.755,"h":3.26,"l":2.725,"n":3581,"o":3.16,"t":"2025-03-10T04:00:00Z","v":396880,"vw":2.938966},{"c":2.715,"h":2.75,"l":2.56,"n":2907,"o":2.75,"t":"2025-03-11T04:00:00Z","v":258385,"vw":2.664695},{"c":2.63,"h":2.67,"l":2.15,"n":4383,"o":2.18,"t":"2025-03-12T04:00:00Z","v":625937,"vw":2.444794},{"c":2.55,"h":2.685,"l":2.49,"n":2446,"o":2.59,"t":"2025-03-13T04:00:00Z","v":199470,"vw":2.591842},{"c":2.46,"h":2.59,"l":2.315,"n":4782,"o":2.58,"t":"2025-03-14T04:00:00Z","v":470264,"vw":2.432665},{"c":2.74,"h":2.79,"l":2.43,"n":3999,"o":2.44,"t":"2025-03-17T04:00:00Z","v":342481,"vw":2.698513},{"c":2.63,"h":2.8,"l":2.59,"n":2677,"o":2.7,"t":"2025-03-18T04:00:00Z","v":264951,"vw":2.675895},{"c":2.53,"h":2.685,"l":2.5,"n":2402,"o":2.63,"t":"2025-03-19T04:00:00Z","v":168803,"vw":2.558407},{"c":2.44,"h":2.58,"l":2.365,"n":2345,"o":2.49,"t":"2025-03-20T04:00:00Z","v":190675,"vw":2.449976},{"c":2.37,"h":2.45,"l":2.32,"n":2196,"o":2.39,"t":"2025-03-21T04:00:00Z","v":422150,"vw":2.385317},{"c":2.45,"h":2.485,"l":2.37,"n":1138,"o":2.43,"t":"2025-03-24T04:00:00Z","v":84659,"vw":2.436058},{"c":2.31,"h":2.45,"l":2.31,"n":2535,"o":2.44,"t":"2025-03-25T04:00:00Z","v":193086,"vw":2.360308},{"c":2.25,"h":2.33,"l":2.22,"n":1796,"o":2.33,"t":"2025-03-26T04:00:00Z","v":157694,"vw":2.260596},{"c":2.4,"h":2.43,"l":2.26,"n":1707,"o":2.26,"t":"2025-03-27T04:00:00Z","v":186764,"vw":2.368896},{"c":2.31,"h":2.38,"l":2.22,"n":2161,"o":2.38,"t":"2025-03-28T04:00:00Z","v":224364,"vw":2.288532},{"c":2.25,"h":2.32,"l":2.24,"n":1682,"o":2.26,"t":"2025-03-31T04:00:00Z","v":181025,"vw":2.272918},{"c":2.25,"h":2.33,"l":2.22,"n":1967,"o":2.26,"t":"2025-04-01T04:00:00Z","v":191352,"vw":2.260627},{"c":2.295,"h":2.31,"l":2.22,"n":1770,"o":2.22,"t":"2025-04-02T04:00:00Z","v":112482,"vw":2.277051},{"c":2.05,"h":2.2,"l":2.03,"n":2189,"o":2.2,"t":"2025-04-03T04:00:00Z","v":256243,"vw":2.058899},{"c":2.135,"h":2.15,"l":1.89,"n":3021,"o":2,"t":"2025-04-04T04:00:00Z","v":285560,"vw":2.007145},{"c":2.13,"h":2.25,"l":2,"n":3747,"o":2.04,"t":"2025-04-07T04:00:00Z","v":351709,"vw":2.131946},{"c":1.98,"h":2.24,"l":1.915,"n":2785,"o":2.24,"t":"2025-04-08T04:00:00Z","v":223065,"vw":1.989299},{"c":2.24,"h":2.26,"l":1.96,"n":2654,"o":1.98,"t":"2025-04-09T04:00:00Z","v":285974,"vw":2.152009},{"c":2.11,"h":2.15,"l":1.99,"n":3013,"o":2.14,"t":"2025-04-10T04:00:00Z","v":164844,"vw":2.056221},{"c":2.105,"h":2.115,"l":2.005,"n":1409,"o":2.075,"t":"2025-04-11T04:00:00Z","v":130866,"vw":2.080672},{"c":1.97,"h":2.15,"l":1.905,"n":2138,"o":2.15,"t":"2025-04-14T04:00:00Z","v":329768,"vw":1.967495},{"c":1.82,"h":1.99,"l":1.775,"n":2645,"o":1.95,"t":"2025-04-15T04:00:00Z","v":361225,"vw":1.873116},{"c":1.8,"h":1.92,"l":1.73,"n":3578,"o":1.82,"t":"2025-04-16T04:00:00Z","v":451361,"vw":1.816375},{"c":1.93,"h":1.95,"l":1.8,"n":2827,"o":1.8,"t":"2025-04-17T04:00:00Z","v":315191,"vw":1.890526},{"c":1.85,"h":1.9,"l":1.7301,"n":1748,"o":1.9,"t":"2025-04-21T04:00:00Z","v":164232,"vw":1.809349},{"c":1.865,"h":1.915,"l":1.835,"n":2085,"o":1.89,"t":"2025-04-22T04:00:00Z","v":222059,"vw":1.871525},{"c":2,"h":2.1,"l":1.9,"n":2276,"o":1.9,"t":"2025-04-23T04:00:00Z","v":264317,"vw":2.004508},{"c":2.07,"h":2.09,"l":1.9696,"n":2081,"o":1.99,"t":"2025-04-24T04:00:00Z","v":177694,"vw":2.043979},{"c":1.94,"h":2.07,"l":1.885,"n":1862,"o":2.07,"t":"2025-04-25T04:00:00Z","v":233486,"vw":1.950118},{"c":1.93,"h":2,"l":1.89,"n":1559,"o":1.96,"t":"2025-04-28T04:00:00Z","v":139456,"vw":1.931466},{"c":1.95,"h":1.97,"l":1.88,"n":1418,"o":1.9,"t":"2025-04-29T04:00:00Z","v":131720,"vw":1.920944},{"c":1.95,"h":1.97,"l":1.82,"n":1435,"o":1.9,"t":"2025-04-30T04:00:00Z","v":171711,"vw":1.913656},{"c":1.9,"h":1.98,"l":1.86,"n":2017,"o":1.95,"t":"2025-05-01T04:00:00Z","v":185818,"vw":1.910847},{"c":1.98,"h":1.99,"l":1.875,"n":828,"o":1.94,"t":"2025-05-02T04:00:00Z","v":80116,"vw":1.960194},{"c":1.85,"h":2,"l":1.85,"n":1062,"o":1.97,"t":"2025-05-05T04:00:00Z","v":134139,"vw":1.925073},{"c":1.73,"h":1.81,"l":1.73,"n":1369,"o":1.81,"t":"2025-05-06T04:00:00Z","v":125636,"vw":1.758149},{"c":1.88,"h":1.9,"l":1.72,"n":1949,"o":1.74,"t":"2025-05-07T04:00:00Z","v":207065,"vw":1.836843},{"c":1.96,"h":2.04,"l":1.87,"n":1265,"o":1.9,"t":"2025-05-08T04:00:00Z","v":128076,"vw":1.963085},{"c":1.87,"h":1.97,"l":1.855,"n":1007,"o":1.94,"t":"2025-05-09T04:00:00Z","v":82746,"vw":1.894921},{"c":2.09,"h":2.18,"l":1.9499,"n":1880,"o":1.95,"t":"2025-05-12T04:00:00Z","v":280829,"vw":2.098325},{"c":2.07,"h":2.13,"l":2.06,"n":1022,"o":2.11,"t":"2025-05-13T04:00:00Z","v":102711,"vw":2.091824},{"c":2.09,"h":2.105,"l":2.035,"n":1273,"o":2.06,"t":"2025-05-14T04:00:00Z","v":146476,"vw":2.086902},{"c":2.11,"h":2.1102,"l":2.02,"n":1059,"o":2.1,"t":"2025-05-15T04:00:00Z","v":143055,"vw":2.079592},{"c":2.08,"h":2.12,"l":2.055,"n":1323,"o":2.12,"t":"2025-05-16T04:00:00Z","v":137982,"vw":2.088799},{"c":2.07,"h":2.11,"l":1.98,"n":1358,"o":2.06,"t":"2025-05-19T04:00:00Z","v":201709,"vw":2.070796},{"c":2.12,"h":2.14,"l":2.09,"n":1658,"o":2.1,"t":"2025-05-20T04:00:00Z","v":199918,"vw":2.115644},{"c":2.01,"h":2.13,"l":1.98,"n":1059,"o":2.06,"t":"2025-05-21T04:00:00Z","v":119868,"vw":2.035056},{"c":2.14,"h":2.15,"l":2.01,"n":2195,"o":2.01,"t":"2025-05-22T04:00:00Z","v":229030,"vw":2.103523},{"c":2.03,"h":2.1099,"l":1.98,"n":1460,"o":2.08,"t":"2025-05-23T04:00:00Z","v":88109,"vw":2.026214},{"c":2.1,"h":2.115,"l":2.015,"n":1695,"o":2.05,"t":"2025-05-27T04:00:00Z","v":124332,"vw":2.091411},{"c":2.02,"h":2.12,"l":1.9906,"n":2076,"o":2.12,"t":"2025-05-28T04:00:00Z","v":125943,"vw":2.020017},{"c":2.11,"h":2.11,"l":1.98,"n":1741,"o":2.06,"t":"2025-05-29T04:00:00Z","v":137895,"vw":2.061603},{"c":2.02,"h":2.09,"l":1.985,"n":1591,"o":2.09,"t":"2025-05-30T04:00:00Z","v":174104,"vw":2.032023},{"c":2.04,"h":2.06,"l":1.945,"n":2096,"o":2,"t":"2025-06-02T04:00:00Z","v":252448,"vw":2.012177},{"c":2.25,"h":2.37,"l":2.01,"n":4717,"o":2.07,"t":"2025-06-03T04:00:00Z","v":742855,"vw":2.240183},{"c":2.22,"h":2.24,"l":2.14,"n":1549,"o":2.24,"t":"2025-06-04T04:00:00Z","v":144807,"vw":2.195563},{"c":2.15,"h":2.23,"l":2.12,"n":1426,"o":2.22,"t":"2025-06-05T04:00:00Z","v":138934,"vw":2.167008},{"c":2.14,"h":2.2,"l":2.085,"n":2754,"o":2.18,"t":"2025-06-06T04:00:00Z","v":449024,"vw":2.154782},{"c":2.58,"h":2.59,"l":2.18,"n":3774,"o":2.18,"t":"2025-06-09T04:00:00Z","v":705694,"vw":2.467145},{"c":2.35,"h":2.83,"l":2.32,"n":3948,"o":2.75,"t":"2025-06-10T04:00:00Z","v":659676,"vw":2.523772},{"c":1.9,"h":2.1903,"l":1.775,"n":6048,"o":2.19,"t":"2025-06-11T04:00:00Z","v":1607747,"vw":1.913136},{"c":1.87,"h":1.95,"l":1.815,"n":4086,"o":1.85,"t":"2025-06-12T04:00:00Z","v":782587,"vw":1.861428},{"c":1.78,"h":1.84,"l":1.71,"n":3139,"o":1.81,"t":"2025-06-13T04:00:00Z","v":518840,"vw":1.787135},{"c":2.39,"h":2.4,"l":1.89,"n":8223,"o":1.93,"t":"2025-06-16T04:00:00Z","v":1517482,"vw":2.195899},{"c":2.34,"h":2.51,"l":2.289,"n":4144,"o":2.34,"t":"2025-06-17T04:00:00Z","v":571466,"vw":2.409165},{"c":2.13,"h":2.32,"l":2.105,"n":2831,"o":2.32,"t":"2025-06-18T04:00:00Z","v":325754,"vw":2.189472},{"c":2.15,"h":2.22,"l":2.045,"n":2163,"o":2.15,"t":"2025-06-20T04:00:00Z","v":302496,"vw":2.141093},{"c":2.07,"h":2.1592,"l":2.01,"n":2143,"o":2.14,"t":"2025-06-23T04:00:00Z","v":301779,"vw":2.067628},{"c":2.33,"h":2.36,"l":2.03,"n":3671,"o":2.09,"t":"2025-06-24T04:00:00Z","v":544183,"vw":2.279291},{"c":2.19,"h":2.35,"l":2.15,"n":2571,"o":2.32,"t":"2025-06-25T04:00:00Z","v":307698,"vw":2.192494},{"c":2.09,"h":2.215,"l":2.05,"n":2727,"o":2.16,"t":"2025-06-26T04:00:00Z","v":324626,"vw":2.088592},{"c":2.1,"h":2.27,"l":2.02,"n":4339,"o":2.06,"t":"2025-06-27T04:00:00Z","v":3658429,"vw":2.10703},{"c":2.21,"h":2.22,"l":2.13,"n":3984,"o":2.14,"t":"2025-06-30T04:00:00Z","v":345533,"vw":2.176803},{"c":2.33,"h":2.41,"l":2.15,"n":4018,"o":2.18,"t":"2025-07-01T04:00:00Z","v":392501,"vw":2.295573},{"c":2.49,"h":2.52,"l":2.35,"n":3138,"o":2.35,"t":"2025-07-02T04:00:00Z","v":380961,"vw":2.451142},{"c":2.57,"h":2.615,"l":2.5,"n":1871,"o":2.5,"t":"2025-07-03T04:00:00Z","v":183881,"vw":2.567682},{"c":2.37,"h":2.565,"l":2.36,"n":1838,"o":2.55,"t":"2025-07-07T04:00:00Z","v":153831,"vw":2.437633},{"c":2.45,"h":2.47,"l":2.3533,"n":2138,"o":2.37,"t":"2025-07-08T04:00:00Z","v":234251,"vw":2.419358},{"c":2.5,"h":2.54,"l":2.42,"n":2172,"o":2.46,"t":"2025-07-09T04:00:00Z","v":223245,"vw":2.500388},{"c":2.43,"h":2.52,"l":2.395,"n":1252,"o":2.47,"t":"2025-07-10T04:00:00Z","v":120544,"vw":2.439827},{"c":2.34,"h":2.41,"l":2.315,"n":1760,"o":2.41,"t":"2025-07-11T04:00:00Z","v":148005,"vw":2.348662},{"c":2.16,"h":2.3674,"l":2.16,"n":1198,"o":2.32,"t":"2025-07-14T04:00:00Z","v":211882,"vw":2.218733},{"c":2.06,"h":2.225,"l":2.06,"n":1529,"o":2.19,"t":"2025-07-15T04:00:00Z","v":241517,"vw":2.113583},{"c":2.05,"h":2.11,"l":2.025,"n":1276,"o":2.09,"t":"2025-07-16T04:00:00Z","v":210287,"vw":2.065338},{"c":2.08,"h":2.145,"l":2.05,"n":1813,"o":2.05,"t":"2025-07-17T04:00:00Z","v":224181,"vw":2.098301},{"c":2.03,"h":2.1,"l":2.02,"n":961,"o":2.09,"t":"2025-07-18T04:00:00Z","v":130275,"vw":2.047466},{"c":2.09,"h":2.12,"l":2.0456,"n":1588,"o":2.05,"t":"2025-07-21T04:00:00Z","v":185127,"vw":2.090568},{"c":2.26,"h":2.285,"l":2.08,"n":2320,"o":2.08,"t":"2025-07-22T04:00:00Z","v":386122,"vw":2.162864},{"c":2.4,"h":2.42,"l":2.24,"n":1952,"o":2.32,"t":"2025-07-23T04:00:00Z","v":360227,"vw":2.340725},{"c":2.21,"h":2.37,"l":2.14,"n":1431,"o":2.37,"t":"2025-07-24T04:00:00Z","v":202448,"vw":2.230935},{"c":2.2,"h":2.2516,"l":2.145,"n":1536,"o":2.25,"t":"2025-07-25T04:00:00Z","v":158021,"vw":2.176923},{"c":2.23,"h":2.32,"l":2.11,"n":2084,"o":2.2,"t":"2025-07-28T04:00:00Z","v":298727,"vw":2.213903},{"c":2.26,"h":2.27,"l":2.07,"n":2719,"o":2.24,"t":"2025-07-29T04:00:00Z","v":377706,"vw":2.159732},{"c":2.04,"h":2.325,"l":2.02,"n":1743,"o":2.29,"t":"2025-07-30T04:00:00Z","v":215791,"vw":2.111765},{"c":1.93,"h":2.0529,"l":1.92,"n":1558,"o":2.03,"t":"2025-07-31T04:00:00Z","v":187407,"vw":1.978255},{"c":1.94,"h":1.955,"l":1.825,"n":1716,"o":1.89,"t":"2025-08-01T04:00:00Z","v":198881,"vw":1.890662},{"c":1.91,"h":1.95,"l":1.9,"n":849,"o":1.95,"t":"2025-08-04T04:00:00Z","v":76854,"vw":1.923965},{"c":2.05,"h":2.085,"l":1.93,"n":1111,"o":1.93,"t":"2025-08-05T04:00:00Z","v":157278,"vw":2.040165},{"c":2.03,"h":2.08,"l":2.0068,"n":861,"o":2.02,"t":"2025-08-06T04:00:00Z","v":91048,"vw":2.037884},{"c":1.96,"h":2.05,"l":1.96,"n":1246,"o":2.05,"t":"2025-08-07T04:00:00Z","v":89799,"vw":1.993151},{"c":1.93,"h":1.97,"l":1.89,"n":574,"o":1.95,"t":"2025-08-08T04:00:00Z","v":68480,"vw":1.927678},{"c":1.92,"h":1.955,"l":1.88,"n":940,"o":1.93,"t":"2025-08-11T04:00:00Z","v":106096,"vw":1.910275},{"c":1.9,"h":1.9553,"l":1.88,"n":827,"o":1.92,"t":"2025-08-12T04:00:00Z","v":83322,"vw":1.920808},{"c":1.99,"h":2.01,"l":1.9,"n":847,"o":1.9,"t":"2025-08-13T04:00:00Z","v":61325,"vw":1.965255},{"c":2.02,"h":2.03,"l":1.89,"n":1025,"o":1.94,"t":"2025-08-14T04:00:00Z","v":79638,"vw":1.972336},{"c":1.96,"h":2.0333,"l":1.96,"n":882,"o":2.03,"t":"2025-08-15T04:00:00Z","v":78510,"vw":1.989932},{"c":2.02,"h":2.03,"l":1.96,"n":1405,"o":1.96,"t":"2025-08-18T04:00:00Z","v":97387,"vw":2.003684},{"c":1.99,"h":2.073,"l":1.99,"n":748,"o":2.04,"t":"2025-08-19T04:00:00Z","v":53850,"vw":2.01459},{"c":1.98,"h":2,"l":1.92,"n":1095,"o":1.97,"t":"2025-08-20T04:00:00Z","v":332258,"vw":1.973591},{"c":1.95,"h":1.99,"l":1.92,"n":1167,"o":1.99,"t":"2025-08-21T04:00:00Z","v":106009,"vw":1.946941},{"c":2.07,"h":2.14,"l":1.95,"n":1540,"o":1.95,"t":"2025-08-22T04:00:00Z","v":139141,"vw":2.075254},{"c":2.03,"h":2.09,"l":2,"n":1875,"o":2.09,"t":"2025-08-25T04:00:00Z","v":139367,"vw":2.035977},{"c":2.03,"h":2.055,"l":1.98,"n":2131,"o":2,"t":"2025-08-26T04:00:00Z","v":150144,"vw":2.004907},{"c":2.07,"h":2.1,"l":2.03,"n":1178,"o":2.04,"t":"2025-08-27T04:00:00Z","v":110663,"vw":2.056265},{"c":2.04,"h":2.04,"l":1.98,"n":708,"o":2.0168,"t":"2025-08-28T04:00:00Z","v":52922,"vw":2.009211},{"c":2.07,"h":2.07,"l":2,"n":687,"o":2.02,"t":"2025-08-29T04:00:00Z","v":62393,"vw":2.032293},{"c":2.04,"h":2.06,"l":2.01,"n":1297,"o":2.04,"t":"2025-09-02T04:00:00Z","v":98085,"vw":2.03058},{"c":2.1,"h":2.11,"l":2.01,"n":1596,"o":2.01,"t":"2025-09-03T04:00:00Z","v":114171,"vw":2.080225},{"c":2.18,"h":2.195,"l":2.05,"n":1333,"o":2.08,"t":"2025-09-04T04:00:00Z","v":129090,"vw":2.125625},{"c":2.17,"h":2.26,"l":2.13,"n":1073,"o":2.22,"t":"2025-09-05T04:00:00Z","v":95423,"vw":2.176658},{"c":2.36,"h":2.37,"l":2.2,"n":2219,"o":2.2,"t":"2025-09-08T04:00:00Z","v":296765,"vw":2.314395},{"c":2.3,"h":2.46,"l":2.28,"n":1582,"o":2.44,"t":"2025-09-09T04:00:00Z","v":243825,"vw":2.388142},{"c":2.28,"h":2.43,"l":2.23,"n":4284,"o":2.33,"t":"2025-09-10T04:00:00Z","v":610944,"vw":2.33148},{"c":2.1,"h":2.49,"l":1.94,"n":4095,"o":2.49,"t":"2025-09-11T04:00:00Z","v":753895,"vw":2.070872},{"c":2.2,"h":2.3497,"l":2.075,"n":3015,"o":2.1,"t":"2025-09-12T04:00:00Z","v":393141,"vw":2.228336},{"c":2.09,"h":2.2,"l":2.0607,"n":1385,"o":2.2,"t":"2025-09-15T04:00:00Z","v":694787,"vw":2.090153},{"c":2.07,"h":2.13,"l":2.03,"n":2132,"o":2.09,"t":"2025-09-16T04:00:00Z","v":166976,"vw":2.085396},{"c":2.05,"h":2.14,"l":2.03,"n":1166,"o":2.06,"t":"2025-09-17T04:00:00Z","v":101333,"vw":2.07258},{"c":2.06,"h":2.1142,"l":2.0112,"n":1687,"o":2.08,"t":"2025-09-18T04:00:00Z","v":256818,"vw":2.051153},{"c":2,"h":2.095,"l":2,"n":1148,"o":2.06,"t":"2025-09-19T04:00:00Z","v":290235,"vw":2.01103},{"c":2.12,"h":2.145,"l":1.95,"n":1844,"o":2,"t":"2025-09-22T04:00:00Z","v":191687,"vw":2.054523},{"c":2.04,"h":2.13,"l":2.04,"n":1380,"o":2.11,"t":"2025-09-23T04:00:00Z","v":147635,"vw":2.073788},{"c":2.03,"h":2.08,"l":2.02,"n":1076,"o":2.06,"t":"2025-09-24T04:00:00Z","v":88548,"vw":2.036557},{"c":2.04,"h":2.05,"l":2,"n":1012,"o":2.03,"t":"2025-09-25T04:00:00Z","v":129313,"vw":2.027001},{"c":2.03,"h":2.08,"l":1.99,"n":1451,"o":2.01,"t":"2025-09-26T04:00:00Z","v":190964,"vw":2.026389},{"c":2.02,"h":2.08,"l":1.97,"n":1634,"o":2.05,"t":"2025-09-29T04:00:00Z","v":142383,"vw":2.006404},{"c":2.01,"h":2.02,"l":1.96,"n":791,"o":2.01,"t":"2025-09-30T04:00:00Z","v":105606,"vw":1.994627},{"c":2.15,"h":2.16,"l":1.98,"n":1465,"o":1.99,"t":"2025-10-01T04:00:00Z","v":194434,"vw":2.084123},{"c":2.07,"h":2.16,"l":2.05,"n":1262,"o":2.16,"t":"2025-10-02T04:00:00Z","v":103575,"vw":2.075099},{"c":2.1,"h":2.135,"l":2.04,"n":1114,"o":2.08,"t":"2025-10-03T04:00:00Z","v":115640,"vw":2.09945},{"c":2.2,"h":2.225,"l":2.11,"n":1787,"o":2.11,"t":"2025-10-06T04:00:00Z","v":266795,"vw":2.173981},{"c":2.09,"h":2.2298,"l":2.075,"n":1247,"o":2.21,"t":"2025-10-07T04:00:00Z","v":99279,"vw":2.129165},{"c":2.05,"h":2.11,"l":2.03,"n":1260,"o":2.1,"t":"2025-10-08T04:00:00Z","v":101998,"vw":2.060468},{"c":2.02,"h":2.06,"l":1.9901,"n":997,"o":2.03,"t":"2025-10-09T04:00:00Z","v":114976,"vw":2.022042},{"c":1.99,"h":2.065,"l":1.98,"n":1139,"o":2.02,"t":"2025-10-10T04:00:00Z","v":129832,"vw":1.999834},{"c":1.98,"h":2.05,"l":1.97,"n":1511,"o":2.01,"t":"2025-10-13T04:00:00Z","v":241644,"vw":1.998554},{"c":2.07,"h":2.09,"l":1.98,"n":1166,"o":1.99,"t":"2025-10-14T04:00:00Z","v":162238,"vw":2.03052},{"c":2.06,"h":2.11,"l":2.05,"n":758,"o":2.09,"t":"2025-10-15T04:00:00Z","v":108599,"vw":2.066173},{"c":2.17,"h":2.17,"l":2.07,"n":887,"o":2.08,"t":"2025-10-16T04:00:00Z","v":157063,"vw":2.123012},{"c":2.13,"h":2.2,"l":2.07,"n":1390,"o":2.15,"t":"2025-10-17T04:00:00Z","v":142896,"vw":2.148972},{"c":2.2,"h":2.23,"l":2.09,"n":1604,"o":2.12,"t":"2025-10-20T04:00:00Z","v":193215,"vw":2.183287},{"c":2.26,"h":2.3737,"l":2.2,"n":1690,"o":2.2,"t":"2025-10-21T04:00:00Z","v":189385,"vw":2.287674},{"c":2.27,"h":2.28,"l":2.155,"n":2122,"o":2.25,"t":"2025-10-22T04:00:00Z","v":181058,"vw":2.208768},{"c":2.27,"h":2.32,"l":2.25,"n":1059,"o":2.3,"t":"2025-10-23T04:00:00Z","v":125537,"vw":2.279304},{"c":2.24,"h":2.31,"l":2.19,"n":1800,"o":2.31,"t":"2025-10-24T04:00:00Z","v":148258,"vw":2.239094},{"c":2.18,"h":2.2878,"l":2.18,"n":1395,"o":2.24,"t":"2025-10-27T04:00:00Z","v":95656,"vw":2.229605},{"c":2.57,"h":2.83,"l":2.17,"n":9975,"o":2.2,"t":"2025-10-28T04:00:00Z","v":2133662,"vw":2.640639},{"c":2.45,"h":2.59,"l":2.32,"n":2382,"o":2.55,"t":"2025-10-29T04:00:00Z","v":256433,"vw":2.469991},{"c":2.25,"h":2.465,"l":2.215,"n":2216,"o":2.42,"t":"2025-10-30T04:00:00Z","v":176861,"vw":2.305684},{"c":2.35,"h":2.515,"l":2.28,"n":2466,"o":2.28,"t":"2025-10-31T04:00:00Z","v":312159,"vw":2.363784},{"c":2.4,"h":2.45,"l":2.3,"n":968,"o":2.35,"t":"2025-11-03T05:00:00Z","v":88743,"vw":2.375357},{"c":2.34,"h":2.41,"l":2.33,"n":872,"o":2.41,"t":"2025-11-04T05:00:00Z","v":90331,"vw":2.369473},{"c":2.45,"h":2.455,"l":2.3,"n":1052,"o":2.34,"t":"2025-11-05T05:00:00Z","v":128335,"vw":2.384414},{"c":2.35,"h":2.453,"l":2.349,"n":1938,"o":2.45,"t":"2025-11-06T05:00:00Z","v":94978,"vw":2.389447},{"c":2.35,"h":2.39,"l":2.28,"n":1872,"o":2.35,"t":"2025-11-07T05:00:00Z","v":200039,"vw":2.338607},{"c":2.35,"h":2.41,"l":2.34,"n":1375,"o":2.38,"t":"2025-11-10T05:00:00Z","v":96194,"vw":2.362598},{"c":2.45,"h":2.58,"l":2.35,"n":2261,"o":2.36,"t":"2025-11-11T05:00:00Z","v":195709,"vw":2.487216},{"c":2.71,"h":2.79,"l":2.47,"n":3634,"o":2.47,"t":"2025-11-12T05:00:00Z","v":483430,"vw":2.717931},{"c":2.64,"h":2.75,"l":2.55,"n":2493,"o":2.72,"t":"2025-11-13T05:00:00Z","v":322961,"vw":2.637721},{"c":2.61,"h":2.7,"l":2.51,"n":1939,"o":2.57,"t":"2025-11-14T05:00:00Z","v":197388,"vw":2.631525},{"c":2.45,"h":2.605,"l":2.39,"n":1705,"o":2.59,"t":"2025-11-17T05:00:00Z","v":199784,"vw":2.49546},{"c":2.88,"h":3.24,"l":2.54,"n":59325,"o":2.8,"t":"2025-11-18T05:00:00Z","v":12010792,"vw":2.823759},{"c":3.01,"h":3.407,"l":2.83,"n":44998,"o":2.99,"t":"2025-11-19T05:00:00Z","v":10211998,"vw":3.090017},{"c":2.47,"h":3.225,"l":2.29,"n":17849,"o":3.125,"t":"2025-11-20T05:00:00Z","v":4401070,"vw":2.687938},{"c":2.68,"h":2.8,"l":2.56,"n":8872,"o":2.61,"t":"2025-11-21T05:00:00Z","v":1692863,"vw":2.678372},{"c":2.59,"h":2.7875,"l":2.5247,"n":6744,"o":2.7,"t":"2025-11-24T05:00:00Z","v":977395,"vw":2.595189},{"c":2.75,"h":2.77,"l":2.5523,"n":3143,"o":2.59,"t":"2025-11-25T05:00:00Z","v":560715,"vw":2.654588},{"c":2.88,"h":2.9883,"l":2.6884,"n":5099,"o":2.69,"t":"2025-11-26T05:00:00Z","v":707630,"vw":2.872085},{"c":2.84,"h":2.92,"l":2.77,"n":2942,"o":2.92,"t":"2025-11-28T05:00:00Z","v":439945,"vw":2.82788},{"c":2.68,"h":2.7923,"l":2.63,"n":3898,"o":2.78,"t":"2025-12-01T05:00:00Z","v":609620,"vw":2.691973},{"c":2.5,"h":2.68,"l":2.5,"n":3461,"o":2.68,"t":"2025-12-02T05:00:00Z","v":616930,"vw":2.577947},{"c":2.42,"h":2.58,"l":2.4,"n":4010,"o":2.52,"t":"2025-12-03T05:00:00Z","v":767966,"vw":2.450632},{"c":2.37,"h":2.445,"l":2.34,"n":3382,"o":2.41,"t":"2025-12-04T05:00:00Z","v":572339,"vw":2.387553},{"c":2.2,"h":2.4,"l":2.18,"n":4203,"o":2.36,"t":"2025-12-05T05:00:00Z","v":886332,"vw":2.269116},{"c":2.11,"h":2.24,"l":2.02,"n":5274,"o":2.2,"t":"2025-12-08T05:00:00Z","v":957034,"vw":2.0958},{"c":2.2,"h":2.26,"l":2.15,"n":4418,"o":2.18,"t":"2025-12-09T05:00:00Z","v":659839,"vw":2.211872},{"c":2.15,"h":2.21,"l":2.05,"n":6378,"o":2.18,"t":"2025-12-10T05:00:00Z","v":1320127,"vw":2.128627},{"c":1.8,"h":1.81,"l":1.39,"n":15623,"o":1.77,"t":"2025-12-11T05:00:00Z","v":5818200,"vw":1.623896},{"c":1.95,"h":2.06,"l":1.77,"n":8037,"o":1.77,"t":"2025-12-12T05:00:00Z","v":1768528,"vw":1.955794},{"c":1.83,"h":1.96,"l":1.78,"n":7737,"o":1.94,"t":"2025-12-15T05:00:00Z","v":1135331,"vw":1.861427},{"c":2.17,"h":2.265,"l":2.06,"n":15982,"o":2.065,"t":"2025-12-16T05:00:00Z","v":2721631,"vw":2.166536},{"c":2.19,"h":2.3,"l":2.1,"n":6804,"o":2.17,"t":"2025-12-17T05:00:00Z","v":1028330,"vw":2.190076},{"c":2.32,"h":2.53,"l":2.22,"n":9497,"o":2.22,"t":"2025-12-18T05:00:00Z","v":1323817,"vw":2.413322},{"c":2.35,"h":2.375,"l":2.2,"n":5809,"o":2.31,"t":"2025-12-19T05:00:00Z","v":787606,"vw":2.306379},{"c":2.38,"h":2.495,"l":2.3402,"n":2871,"o":2.37,"t":"2025-12-22T05:00:00Z","v":333291,"vw":2.411186},{"c":2.31,"h":2.3799,"l":2.25,"n":3999,"o":2.34,"t":"2025-12-23T05:00:00Z","v":329446,"vw":2.313808},{"c":2.32,"h":2.33,"l":2.265,"n":1278,"o":2.31,"t":"2025-12-24T05:00:00Z","v":109337,"vw":2.298392},{"c":2.28,"h":2.3,"l":2.25,"n":1928,"o":2.3,"t":"2025-12-26T05:00:00Z","v":137246,"vw":2.276905},{"c":2.16,"h":2.23,"l":2.135,"n":2102,"o":2.2,"t":"2025-12-29T05:00:00Z","v":304780,"vw":2.176724},{"c":2.2,"h":2.2166,"l":2.1,"n":2208,"o":2.15,"t":"2025-12-30T05:00:00Z","v":282503,"vw":2.185569},{"c":2.42,"h":2.44,"l":2.23,"n":3834,"o":2.23,"t":"2025-12-31T05:00:00Z","v":421341,"vw":2.335869},{"c":2.58,"h":2.59,"l":2.365,"n":4460,"o":2.42,"t":"2026-01-02T05:00:00Z","v":551515,"vw":2.493475},{"c":2.85,"h":2.88,"l":2.54,"n":5409,"o":2.6,"t":"2026-01-05T05:00:00Z","v":694345,"vw":2.755968},{"c":2.91,"h":3.02,"l":2.8,"n":6214,"o":2.82,"t":"2026-01-06T05:00:00Z","v":863791,"vw":2.919001},{"c":3.2,"h":3.21,"l":2.94,"n":5671,"o":2.94,"t":"2026-01-07T05:00:00Z","v":856077,"vw":3.13544},{"c":3.15,"h":3.25,"l":3.0106,"n":5492,"o":3.2,"t":"2026-01-08T05:00:00Z","v":666450,"vw":3.13152},{"c":3.07,"h":3.1999,"l":2.95,"n":3838,"o":3.15,"t":"2026-01-09T05:00:00Z","v":467098,"vw":3.044392},{"c":3.12,"h":3.178,"l":3.02,"n":2377,"o":3.07,"t":"2026-01-12T05:00:00Z","v":298607,"vw":3.11937},{"c":3.11,"h":3.17,"l":3.045,"n":2629,"o":3.08,"t":"2026-01-13T05:00:00Z","v":256737,"vw":3.107512},{"c":2.92,"h":3.1325,"l":2.82,"n":3507,"o":3.11,"t":"2026-01-14T05:00:00Z","v":476169,"vw":2.912312},{"c":2.84,"h":2.915,"l":2.815,"n":2307,"o":2.88,"t":"2026-01-15T05:00:00Z","v":271503,"vw":2.866199},{"c":2.84,"h":2.865,"l":2.75,"n":2606,"o":2.84,"t":"2026-01-16T05:00:00Z","v":360743,"vw":2.818347},{"c":2.63,"h":2.8,"l":2.58,"n":4137,"o":2.76,"t":"2026-01-20T05:00:00Z","v":405616,"vw":2.685069},{"c":2.64,"h":2.6911,"l":2.585,"n":1859,"o":2.61,"t":"2026-01-21T05:00:00Z","v":170826,"vw":2.639639},{"c":2.61,"h":2.76,"l":2.55,"n":2108,"o":2.63,"t":"2026-01-22T05:00:00Z","v":250341,"vw":2.65399},{"c":2.5,"h":2.57,"l":2.41,"n":2371,"o":2.55,"t":"2026-01-23T05:00:00Z","v":348613,"vw":2.472149},{"c":2.39,"h":2.46,"l":2.315,"n":3443,"o":2.45,"t":"2026-01-26T05:00:00Z","v":385298,"vw":2.369111},{"c":2.355,"h":2.445,"l":2.34,"n":2396,"o":2.35,"t":"2026-01-27T05:00:00Z","v":203781,"vw":2.374164},{"c":2.36,"h":2.39,"l":2.255,"n":2275,"o":2.39,"t":"2026-01-28T05:00:00Z","v":234493,"vw":2.329365},{"c":2.33,"h":2.4,"l":2.26,"n":4207,"o":2.36,"t":"2026-01-29T05:00:00Z","v":343195,"vw":2.33063},{"c":2.4,"h":2.44,"l":2.33,"n":2090,"o":2.35,"t":"2026-01-30T05:00:00Z","v":165095,"vw":2.394759},{"c":2.54,"h":2.595,"l":2.39,"n":3250,"o":2.4,"t":"2026-02-02T05:00:00Z","v":233422,"vw":2.535803},{"c":2.63,"h":2.655,"l":2.485,"n":2427,"o":2.57,"t":"2026-02-03T05:00:00Z","v":179336,"vw":2.56815},{"c":2.75,"h":2.8,"l":2.61,"n":3118,"o":2.65,"t":"2026-02-04T05:00:00Z","v":263117,"vw":2.733805},{"c":2.57,"h":2.7,"l":2.535,"n":3428,"o":2.7,"t":"2026-02-05T05:00:00Z","v":354466,"vw":2.593216},{"c":2.53,"h":2.6288,"l":2.5225,"n":1147,"o":2.57,"t":"2026-02-06T05:00:00Z","v":78552,"vw":2.555816},{"c":2.58,"h":2.63,"l":2.52,"n":1267,"o":2.54,"t":"2026-02-09T05:00:00Z","v":95537,"vw":2.583946},{"c":2.61,"h":2.65,"l":2.5501,"n":1571,"o":2.6,"t":"2026-02-10T05:00:00Z","v":98350,"vw":2.606656},{"c":2.72,"h":2.75,"l":2.6,"n":2493,"o":2.63,"t":"2026-02-11T05:00:00Z","v":158554,"vw":2.7033},{"c":2.6,"h":2.75,"l":2.58,"n":1645,"o":2.75,"t":"2026-02-12T05:00:00Z","v":178812,"vw":2.622805},{"c":2.68,"h":2.765,"l":2.555,"n":2726,"o":2.6,"t":"2026-02-13T05:00:00Z","v":197335,"vw":2.690797},{"c":2.7,"h":2.75,"l":2.54,"n":1755,"o":2.68,"t":"2026-02-17T05:00:00Z","v":153912,"vw":2.639848},{"c":2.88,"h":2.92,"l":2.69,"n":2392,"o":2.69,"t":"2026-02-18T05:00:00Z","v":210081,"vw":2.844383},{"c":2.81,"h":2.8999,"l":2.72,"n":1193,"o":2.88,"t":"2026-02-19T05:00:00Z","v":104788,"vw":2.796481},{"c":2.84,"h":2.9,"l":2.78,"n":2112,"o":2.81,"t":"2026-02-20T05:00:00Z","v":227739,"vw":2.840047},{"c":2.84,"h":2.89,"l":2.7,"n":3051,"o":2.8,"t":"2026-02-23T05:00:00Z","v":353379,"vw":2.830132},{"c":2.77,"h":2.8751,"l":2.74,"n":901,"o":2.84,"t":"2026-02-24T05:00:00Z","v":76319,"vw":2.79454},{"c":2.71,"h":2.75,"l":2.65,"n":748,"o":2.73,"t":"2026-02-25T05:00:00Z","v":65208,"vw":2.717015},{"c":2.75,"h":2.77,"l":2.59,"n":849,"o":2.67,"t":"2026-02-26T05:00:00Z","v":92092,"vw":2.683144},{"c":2.64,"h":2.73,"l":2.6163,"n":736,"o":2.73,"t":"2026-02-27T05:00:00Z","v":55976,"vw":2.650787},{"c":2.6,"h":2.64,"l":2.45,"n":986,"o":2.6,"t":"2026-03-02T05:00:00Z","v":154393,"vw":2.575267},{"c":2.5,"h":2.56,"l":2.44,"n":1342,"o":2.56,"t":"2026-03-03T05:00:00Z","v":222062,"vw":2.471179},{"c":2.67,"h":2.74,"l":2.5,"n":1570,"o":2.5,"t":"2026-03-04T05:00:00Z","v":218042,"vw":2.664491},{"c":2.61,"h":2.7,"l":2.585,"n":851,"o":2.66,"t":"2026-03-05T05:00:00Z","v":175721,"vw":2.611361},{"c":2.66,"h":2.7,"l":2.567,"n":1008,"o":2.59,"t":"2026-03-06T05:00:00Z","v":192481,"vw":2.654377},{"c":2.59,"h":2.67,"l":2.5,"n":1482,"o":2.61,"t":"2026-03-09T04:00:00Z","v":214777,"vw":2.572266},{"c":2.64,"h":2.82,"l":2.505,"n":2094,"o":2.56,"t":"2026-03-10T04:00:00Z","v":308843,"vw":2.673585},{"c":2.49,"h":2.65,"l":2.45,"n":3276,"o":2.61,"t":"2026-03-11T04:00:00Z","v":479148,"vw":2.508819},{"c":3.38,"h":3.6,"l":2.97,"n":30992,"o":2.99,"t":"2026-03-12T04:00:00Z","v":4590365,"vw":3.338694},{"c":3.48,"h":3.7,"l":3.38,"n":6689,"o":3.4,"t":"2026-03-13T04:00:00Z","v":951692,"vw":3.511206},{"c":3.29,"h":3.49,"l":3.18,"n":3478,"o":3.42,"t":"2026-03-16T04:00:00Z","v":607729,"vw":3.322674},{"c":3.27,"h":3.4,"l":3.13,"n":3012,"o":3.29,"t":"2026-03-17T04:00:00Z","v":393718,"vw":3.23404},{"c":3.53,"h":3.5799,"l":3.15,"n":3033,"o":3.23,"t":"2026-03-18T04:00:00Z","v":391512,"vw":3.462065},{"c":3.6,"h":3.7994,"l":3.43,"n":3097,"o":3.51,"t":"2026-03-19T04:00:00Z","v":455588,"vw":3.611192},{"c":3.33,"h":3.61,"l":3.26,"n":2781,"o":3.61,"t":"2026-03-20T04:00:00Z","v":309548,"vw":3.376388},{"c":3.4,"h":3.46,"l":3.28,"n":2212,"o":3.36,"t":"2026-03-23T04:00:00Z","v":138800,"vw":3.380503},{"c":3.43,"h":3.49,"l":3.3,"n":1522,"o":3.38,"t":"2026-03-24T04:00:00Z","v":124069,"vw":3.429814},{"c":3.43,"h":3.5,"l":3.35,"n":1847,"o":3.44,"t":"2026-03-25T04:00:00Z","v":182967,"vw":3.424621},{"c":3.48,"h":3.55,"l":3.4,"n":2070,"o":3.41,"t":"2026-03-26T04:00:00Z","v":163833,"vw":3.475967},{"c":3.21,"h":3.44,"l":3.18,"n":2776,"o":3.44,"t":"2026-03-27T04:00:00Z","v":229238,"vw":3.30059},{"c":3.02,"h":3.2899,"l":2.9401,"n":3264,"o":3.18,"t":"2026-03-30T04:00:00Z","v":437344,"vw":3.116751},{"c":3.16,"h":3.18,"l":2.99,"n":1531,"o":3.03,"t":"2026-03-31T04:00:00Z","v":175363,"vw":3.112375},{"c":3.23,"h":3.27,"l":3.104,"n":1555,"o":3.16,"t":"2026-04-01T04:00:00Z","v":129199,"vw":3.20218},{"c":3.39,"h":3.41,"l":3.16,"n":2098,"o":3.21,"t":"2026-04-02T04:00:00Z","v":185777,"vw":3.342269},{"c":3.51,"h":3.62,"l":3.335,"n":6660,"o":3.39,"t":"2026-04-06T04:00:00Z","v":662727,"vw":3.435283},{"c":3.79,"h":3.93,"l":3.49,"n":7383,"o":3.49,"t":"2026-04-07T04:00:00Z","v":985170,"vw":3.74192},{"c":3.72,"h":3.93,"l":3.59,"n":2155,"o":3.93,"t":"2026-04-08T04:00:00Z","v":176622,"vw":3.731005},{"c":3.75,"h":3.81,"l":3.665,"n":2016,"o":3.695,"t":"2026-04-09T04:00:00Z","v":200763,"vw":3.74966},{"c":3.88,"h":3.9,"l":3.65,"n":1860,"o":3.78,"t":"2026-04-10T04:00:00Z","v":127905,"vw":3.820878},{"c":3.89,"h":4.02,"l":3.82,"n":2893,"o":3.88,"t":"2026-04-13T04:00:00Z","v":251866,"vw":3.927508},{"c":3.75,"h":3.9,"l":3.7,"n":2402,"o":3.89,"t":"2026-04-14T04:00:00Z","v":233706,"vw":3.7893},{"c":3.7,"h":3.79,"l":3.69,"n":1889,"o":3.73,"t":"2026-04-15T04:00:00Z","v":165327,"vw":3.721865},{"c":3.78,"h":3.82,"l":3.6503,"n":1767,"o":3.7,"t":"2026-04-16T04:00:00Z","v":144561,"vw":3.730809},{"c":3.86,"h":3.91,"l":3.69,"n":1808,"o":3.78,"t":"2026-04-17T04:00:00Z","v":160122,"vw":3.824024},{"c":4.22,"h":4.26,"l":3.85,"n":5465,"o":3.86,"t":"2026-04-20T04:00:00Z","v":733025,"vw":4.13664},{"c":4.1,"h":4.3,"l":4.08,"n":3293,"o":4.25,"t":"2026-04-21T04:00:00Z","v":169000,"vw":4.159647},{"c":4.26,"h":4.3,"l":4.1101,"n":2406,"o":4.17,"t":"2026-04-22T04:00:00Z","v":193985,"vw":4.225796},{"c":3.99,"h":4.28,"l":3.95,"n":2835,"o":4.26,"t":"2026-04-23T04:00:00Z","v":209104,"vw":4.021351},{"c":3.94,"h":4.03,"l":3.81,"n":1422,"o":4.03,"t":"2026-04-24T04:00:00Z","v":134601,"vw":3.923464},{"c":4.05,"h":4.0525,"l":3.89,"n":1403,"o":3.89,"t":"2026-04-27T04:00:00Z","v":107683,"vw":3.981454},{"c":4.13,"h":4.34,"l":4.04,"n":3335,"o":4.04,"t":"2026-04-28T04:00:00Z","v":289709,"vw":4.210331},{"c":4.05,"h":4.14,"l":3.935,"n":3044,"o":4.13,"t":"2026-04-29T04:00:00Z","v":273189,"vw":4.033218},{"c":4.11,"h":4.115,"l":3.9601,"n":1109,"o":4.05,"t":"2026-04-30T04:00:00Z","v":75331,"vw":4.057151},{"c":4.13,"h":4.39,"l":4.11,"n":3793,"o":4.11,"t":"2026-05-01T04:00:00Z","v":369523,"vw":4.261786},{"c":4.1,"h":4.2,"l":4.03,"n":1960,"o":4.13,"t":"2026-05-04T04:00:00Z","v":153799,"vw":4.108717},{"c":4.11,"h":4.19,"l":4.0001,"n":1771,"o":4.13,"t":"2026-05-05T04:00:00Z","v":158998,"vw":4.117011},{"c":4.14,"h":4.22,"l":4.0986,"n":1828,"o":4.12,"t":"2026-05-06T04:00:00Z","v":472068,"vw":4.164481},{"c":4.14,"h":4.34,"l":4.12,"n":2364,"o":4.2,"t":"2026-05-07T04:00:00Z","v":155018,"vw":4.226514},{"c":4.14,"h":4.29,"l":4.08,"n":3114,"o":4.18,"t":"2026-05-08T04:00:00Z","v":189907,"vw":4.178763},{"c":4,"h":4.17,"l":3.99,"n":2427,"o":4.14,"t":"2026-05-11T04:00:00Z","v":196874,"vw":4.057357},{"c":3.49,"h":3.99,"l":3.44,"n":2390,"o":3.99,"t":"2026-05-12T04:00:00Z","v":250397,"vw":3.636373},{"c":3.36,"h":3.46,"l":3.3,"n":2254,"o":3.45,"t":"2026-05-13T04:00:00Z","v":198120,"vw":3.385965},{"c":3.41,"h":3.45,"l":3.3027,"n":1175,"o":3.35,"t":"2026-05-14T04:00:00Z","v":88868,"vw":3.389552},{"c":3.25,"h":3.36,"l":3.22,"n":791,"o":3.36,"t":"2026-05-15T04:00:00Z","v":61917,"vw":3.258892},{"c":3.44,"h":3.48,"l":3.21,"n":1794,"o":3.21,"t":"2026-05-18T04:00:00Z","v":203896,"vw":3.360625},{"c":3.24,"h":3.37,"l":3.21,"n":2087,"o":3.37,"t":"2026-05-19T04:00:00Z","v":143511,"vw":3.266535},{"c":3.3,"h":3.3,"l":3.1261,"n":901,"o":3.24,"t":"2026-05-20T04:00:00Z","v":66639,"vw":3.246628},{"c":3.45,"h":3.47,"l":3.22,"n":1980,"o":3.29,"t":"2026-05-21T04:00:00Z","v":125964,"vw":3.410725},{"c":3.37,"h":3.51,"l":3.355,"n":1050,"o":3.45,"t":"2026-05-22T04:00:00Z","v":69832,"vw":3.413097},{"c":3.43,"h":3.475,"l":3.3126,"n":1225,"o":3.4,"t":"2026-05-26T04:00:00Z","v":66700,"vw":3.422968},{"c":3.3,"h":3.5,"l":3.25,"n":1588,"o":3.43,"t":"2026-05-27T04:00:00Z","v":104522,"vw":3.343589},{"c":3.42,"h":3.47,"l":3.31,"n":2014,"o":3.35,"t":"2026-05-28T04:00:00Z","v":77338,"vw":3.408741},{"c":3.31,"h":3.43,"l":3.27,"n":963,"o":3.43,"t":"2026-05-29T04:00:00Z","v":74890,"vw":3.316335},{"c":3.17,"h":3.3,"l":3,"n":2534,"o":3.3,"t":"2026-06-01T04:00:00Z","v":264821,"vw":3.130929},{"c":3.36,"h":3.41,"l":3.13,"n":1906,"o":3.13,"t":"2026-06-02T04:00:00Z","v":131332,"vw":3.313303},{"c":3.31,"h":3.37,"l":3.2511,"n":1170,"o":3.37,"t":"2026-06-03T04:00:00Z","v":83572,"vw":3.306243},{"c":3.32,"h":3.355,"l":3.235,"n":1301,"o":3.29,"t":"2026-06-04T04:00:00Z","v":70745,"vw":3.297933},{"c":3.08,"h":3.25,"l":3.06,"n":1295,"o":3.25,"t":"2026-06-05T04:00:00Z","v":79411,"vw":3.126275},{"c":3.3,"h":3.3553,"l":3.0317,"n":1996,"o":3.11,"t":"2026-06-08T04:00:00Z","v":157704,"vw":3.230326},{"c":3.3,"h":3.38,"l":3.21,"n":1183,"o":3.29,"t":"2026-06-09T04:00:00Z","v":74166,"vw":3.307225},{"c":3.18,"h":3.37,"l":3.13,"n":2841,"o":3.32,"t":"2026-06-10T04:00:00Z","v":211151,"vw":3.228467},{"c":3.46,"h":3.73,"l":3.16,"n":88940,"o":3.54,"t":"2026-06-11T04:00:00Z","v":9329436,"vw":3.448027},{"c":3.79,"h":4.33,"l":3.49,"n":13674,"o":3.51,"t":"2026-06-12T04:00:00Z","v":1834631,"vw":3.966},{"c":3.69,"h":3.84,"l":3.585,"n":3144,"o":3.81,"t":"2026-06-15T04:00:00Z","v":238944,"vw":3.685499},{"c":3.59,"h":3.86,"l":3.54,"n":4702,"o":3.74,"t":"2026-06-16T04:00:00Z","v":493125,"vw":3.644317},{"c":3.77,"h":4.34,"l":3.75,"n":11236,"o":4,"t":"2026-06-17T04:00:00Z","v":1174474,"vw":3.981029},{"c":3.9,"h":4.07,"l":3.725,"n":3160,"o":3.82,"t":"2026-06-18T04:00:00Z","v":281438,"vw":3.906546},{"c":3.72,"h":3.9,"l":3.68,"n":1944,"o":3.86,"t":"2026-06-22T04:00:00Z","v":171152,"vw":3.762429},{"c":3.84,"h":3.86,"l":3.7,"n":1942,"o":3.73,"t":"2026-06-23T04:00:00Z","v":112291,"vw":3.801947},{"c":3.86,"h":3.89,"l":3.8151,"n":1741,"o":3.84,"t":"2026-06-24T04:00:00Z","v":111725,"vw":3.852041},{"c":3.84,"h":3.89,"l":3.795,"n":1451,"o":3.84,"t":"2026-06-25T04:00:00Z","v":133831,"vw":3.842594},{"c":3.95,"h":4.08,"l":3.83,"n":5069,"o":3.84,"t":"2026-06-26T04:00:00Z","v":426338,"vw":3.969885},{"c":3.98,"h":4.04,"l":3.83,"n":2161,"o":3.95,"t":"2026-06-29T04:00:00Z","v":166299,"vw":3.955014},{"c":3.89,"h":3.9999,"l":3.751,"n":2276,"o":3.98,"t":"2026-06-30T04:00:00Z","v":186950,"vw":3.838801},{"c":3.88,"h":4.005,"l":3.85,"n":3906,"o":3.93,"t":"2026-07-01T04:00:00Z","v":271712,"vw":3.934814},{"c":3.91,"h":4.08,"l":3.83,"n":2250,"o":3.93,"t":"2026-07-02T04:00:00Z","v":135666,"vw":3.928886},{"c":3.81,"h":4,"l":3.81,"n":1458,"o":3.89,"t":"2026-07-06T04:00:00Z","v":111723,"vw":3.908071},{"c":3.84,"h":3.87,"l":3.795,"n":1630,"o":3.81,"t":"2026-07-07T04:00:00Z","v":140250,"vw":3.828213},{"c":3.84,"h":3.875,"l":3.75,"n":2004,"o":3.84,"t":"2026-07-08T04:00:00Z","v":136642,"vw":3.81009},{"c":3.83,"h":3.87,"l":3.8,"n":1528,"o":3.87,"t":"2026-07-09T04:00:00Z","v":75196,"vw":3.834249},{"c":4.03,"h":4.07,"l":3.85,"n":3213,"o":3.86,"t":"2026-07-10T04:00:00Z","v":156896,"vw":3.979153},{"c":3.8,"h":4.158,"l":3.8,"n":3281,"o":4.07,"t":"2026-07-13T04:00:00Z","v":150662,"vw":3.965333},{"c":3.79,"h":3.86,"l":3.75,"n":2388,"o":3.8,"t":"2026-07-14T04:00:00Z","v":127543,"vw":3.81342},{"c":4.01,"h":4.03,"l":3.775,"n":3046,"o":3.79,"t":"2026-07-15T04:00:00Z","v":163004,"vw":3.976255},{"c":3.83,"h":4.05,"l":3.83,"n":1494,"o":4,"t":"2026-07-16T04:00:00Z","v":120846,"vw":3.913482},{"c":3.75,"h":3.87,"l":3.74,"n":1506,"o":3.83,"t":"2026-07-17T04:00:00Z","v":86090,"vw":3.790421},{"c":3.72,"h":3.79,"l":3.65,"n":1616,"o":3.75,"t":"2026-07-20T04:00:00Z","v":99901,"vw":3.722593},{"c":3.81,"h":3.84,"l":3.74,"n":1851,"o":3.74,"t":"2026-07-21T04:00:00Z","v":67969,"vw":3.810774},{"c":3.85,"h":3.88,"l":3.78,"n":1822,"o":3.78,"t":"2026-07-22T04:00:00Z","v":90625,"vw":3.849732},{"c":3.68,"h":3.78,"l":3.67,"n":1164,"o":3.78,"t":"2026-07-23T04:00:00Z","v":60374,"vw":3.695748},{"c":3.69,"h":3.81,"l":3.65,"n":916,"o":3.67,"t":"2026-07-24T04:00:00Z","v":42056,"vw":3.695866},{"c":3.74,"h":3.79,"l":3.7,"n":1190,"o":3.7,"t":"2026-07-27T04:00:00Z","v":60602,"vw":3.744053},{"c":3.66,"h":3.75,"l":3.65,"n":1322,"o":3.74,"t":"2026-07-28T04:00:00Z","v":79022,"vw":3.6967},{"c":3.47,"h":3.685,"l":3.42,"n":1592,"o":3.66,"t":"2026-07-29T04:00:00Z","v":184425,"vw":3.555108},{"c":3.49,"h":3.51,"l":3.45,"n":719,"o":3.47,"t":"2026-07-30T04:00:00Z","v":46642,"vw":3.481743},{"c":3.41,"h":3.515,"l":3.34,"n":2119,"o":3.47,"t":"2026-07-31T04:00:00Z","v":259214,"vw":3.422203},{"c":3.49,"h":3.61,"l":3.44,"n":1641,"o":3.44,"t":"2026-08-03T04:00:00Z","v":117735,"vw":3.494732},{"c":3.48,"h":3.58,"l":3.47,"n":931,"o":3.55,"t":"2026-08-04T04:00:00Z","v":96759,"vw":3.512898},{"c":3.49,"h":3.595,"l":3.44,"n":2165,"o":3.5,"t":"2026-08-05T04:00:00Z","v":251620,"vw":3.4901},{"c":3.38,"h":3.55,"l":3.38,"n":1416,"o":3.5,"t":"2026-08-06T04:00:00Z","v":194811,"vw":3.405413},{"c":3.47,"h":3.48,"l":3.38,"n":1140,"o":3.41,"t":"2026-08-07T04:00:00Z","v":84153,"vw":3.438025},{"c":3.39,"h":3.46,"l":3.38,"n":1069,"o":3.46,"t":"2026-08-10T04:00:00Z","v":75483,"vw":3.424082},{"c":3.34,"h":3.46,"l":3.31,"n":1493,"o":3.4,"t":"2026-08-11T04:00:00Z","v":130420,"vw":3.353062},{"c":3.4,"h":3.47,"l":3.3,"n":1569,"o":3.34,"t":"2026-08-12T04:00:00Z","v":106357,"vw":3.368507},{"c":3.33,"h":3.445,"l":3.3,"n":915,"o":3.42,"t":"2026-08-13T04:00:00Z","v":73589,"vw":3.338247},{"c":3.27,"h":3.34,"l":3.262,"n":767,"o":3.31,"t":"2026-08-14T04:00:00Z","v":47221,"vw":3.298334},{"c":3.17,"h":3.29,"l":3.13,"n":1311,"o":3.25,"t":"2026-08-17T04:00:00Z","v":143368,"vw":3.171106},{"c":3.12,"h":3.22,"l":3.12,"n":1492,"o":3.16,"t":"2026-08-18T04:00:00Z","v":77851,"vw":3.169122},{"c":3.13,"h":3.24,"l":3.13,"n":483,"o":3.17,"t":"2026-08-19T04:00:00Z","v":37014,"vw":3.161015},{"c":3.04,"h":3.11,"l":3.04,"n":815,"o":3.1,"t":"2026-08-20T04:00:00Z","v":72725,"vw":3.068548},{"c":3.15,"h":3.17,"l":3.07,"n":976,"o":3.08,"t":"2026-08-21T04:00:00Z","v":94437,"vw":3.112483},{"c":3.17,"h":3.249,"l":3.145,"n":775,"o":3.16,"t":"2026-08-24T04:00:00Z","v":58234,"vw":3.194736},{"c":3.2,"h":3.24,"l":3.09,"n":895,"o":3.09,"t":"2026-08-25T04:00:00Z","v":63621,"vw":3.161015},{"c":3.35,"h":3.36,"l":3.195,"n":1030,"o":3.2,"t":"2026-08-26T04:00:00Z","v":74224,"vw":3.29877},{"c":3.34,"h":3.4,"l":3.275,"n":872,"o":3.31,"t":"2026-08-27T04:00:00Z","v":75913,"vw":3.346769},{"c":3.31,"h":3.4,"l":3.3,"n":578,"o":3.37,"t":"2026-08-28T04:00:00Z","v":30009,"vw":3.341578},{"c":3.4,"h":3.43,"l":3.22,"n":1211,"o":3.33,"t":"2026-08-31T04:00:00Z","v":105108,"vw":3.333273},{"c":3.19,"h":3.39,"l":3.16,"n":1470,"o":3.38,"t":"2026-09-01T04:00:00Z","v":82928,"vw":3.228889},{"c":3.18,"h":3.27,"l":3.15,"n":681,"o":3.25,"t":"2026-09-02T04:00:00Z","v":64597,"vw":3.212581},{"c":3.28,"h":3.34,"l":3.155,"n":1013,"o":3.19,"t":"2026-09-03T04:00:00Z","v":117503,"vw":3.258484},{"c":3.35,"h":3.3665,"l":3.25,"n":1166,"o":3.27,"t":"2026-09-04T04:00:00Z","v":89923,"vw":3.325137},{"c":3.37,"h":3.39,"l":3.265,"n":1114,"o":3.33,"t":"2026-09-08T04:00:00Z","v":82628,"vw":3.351141},{"c":3.08,"h":3.3601,"l":3.04,"n":1412,"o":3.36,"t":"2026-09-09T04:00:00Z","v":167265,"vw":3.151589},{"c":3.05,"h":3.25,"l":3.035,"n":1839,"o":3.08,"t":"2026-09-10T04:00:00Z","v":217114,"vw":3.167574},{"c":3.14,"h":3.1536,"l":3.1,"n":778,"o":3.1,"t":"2026-09-11T04:00:00Z","v":58162,"vw":3.123343},{"c":3.04,"h":3.215,"l":2.865,"n":4051,"o":3.21,"t":"2026-09-14T04:00:00Z","v":537510,"vw":3.000884},{"c":4.09,"h":4.15,"l":3.24,"n":71312,"o":3.61,"t":"2026-09-15T04:00:00Z","v":11566489,"vw":3.737497},{"c":4.02,"h":4.5399,"l":4,"n":14864,"o":4.25,"t":"2026-09-16T04:00:00Z","v":2676239,"vw":4.244795},{"c":4.25,"h":4.27,"l":3.965,"n":4985,"o":4.14,"t":"2026-09-17T04:00:00Z","v":584343,"vw":4.155077},{"c":4.25,"h":4.35,"l":4.1607,"n":2335,"o":4.27,"t":"2026-09-18T04:00:00Z","v":323890,"vw":4.25924},{"c":4.16,"h":4.578,"l":4.06,"n":5166,"o":4.37,"t":"2026-09-21T04:00:00Z","v":743327,"vw":4.254494},{"c":4.29,"h":4.36,"l":4.18,"n":2480,"o":4.23,"t":"2026-09-22T04:00:00Z","v":323828,"vw":4.286834},{"c":4.04,"h":4.29,"l":4,"n":2688,"o":4.29,"t":"2026-09-23T04:00:00Z","v":253122,"vw":4.058317},{"c":4.07,"h":4.2004,"l":4.01,"n":3142,"o":4.09,"t":"2026-09-24T04:00:00Z","v":276694,"vw":4.089853},{"c":4.025,"h":4.1,"l":4,"n":2760,"o":4.07,"t":"2026-09-25T04:00:00Z","v":297829,"vw":4.038953},{"c":4.15,"h":4.19,"l":4.02,"n":3207,"o":4.02,"t":"2026-09-28T04:00:00Z","v":322486,"vw":4.131529},{"c":4.27,"h":4.41,"l":4.18,"n":4530,"o":4.2,"t":"2026-09-29T04:00:00Z","v":284537,"vw":4.254822},{"c":4.62,"h":4.6884,"l":4.26,"n":3791,"o":4.3,"t":"2026-09-30T04:00:00Z","v":393846,"vw":4.53185},{"c":4.98,"h":5.11,"l":4.51,"n":6299,"o":4.6,"t":"2026-10-01T04:00:00Z","v":911357,"vw":4.919038},{"c":5.11,"h":5.135,"l":4.85,"n":4393,"o":5.04,"t":"2026-10-02T04:00:00Z","v":450266,"vw":5.036205},{"c":5.02,"h":5.19,"l":4.93,"n":4674,"o":5.16,"t":"2026-10-05T04:00:00Z","v":413034,"vw":5.059046},{"c":5.08,"h":5.22,"l":4.85,"n":5133,"o":5.04,"t":"2026-10-06T04:00:00Z","v":551350,"vw":5.078338},{"c":4.98,"h":5.03,"l":4.825,"n":2212,"o":4.99,"t":"2026-10-07T04:00:00Z","v":178621,"vw":4.964808},{"c":5.08,"h":5.3199,"l":4.981,"n":4349,"o":5.14,"t":"2026-10-08T04:00:00Z","v":929476,"vw":5.131496},{"c":5.14,"h":5.32,"l":5.01,"n":3655,"o":5.08,"t":"2026-10-09T04:00:00Z","v":406260,"vw":5.21655},{"c":5.46,"h":5.53,"l":5.115,"n":6376,"o":5.15,"t":"2026-10-12T04:00:00Z","v":696626,"vw":5.36796},{"c":5.775,"h":5.925,"l":5.385,"n":5633,"o":5.48,"t":"2026-10-13T04:00:00Z","v":740517,"vw":5.75596},{"c":5.63,"h":5.7972,"l":5.5,"n":5362,"o":5.7,"t":"2026-10-14T04:00:00Z","v":486357,"vw":5.663058},{"c":5.985,"h":6.02,"l":5.69,"n":6017,"o":5.69,"t":"2026-10-15T04:00:00Z","v":550178,"vw":5.919173},{"c":5.85,"h":6.19,"l":5.8,"n":5635,"o":6.01,"t":"2026-10-16T04:00:00Z","v":524387,"vw":5.995458},{"c":5.84,"h":5.96,"l":5.7846,"n":4951,"o":5.83,"t":"2026-10-19T04:00:00Z","v":444129,"vw":5.877295},{"c":6.02,"h":6.07,"l":5.7,"n":4081,"o":5.81,"t":"2026-10-20T04:00:00Z","v":445580,"vw":5.935791},{"c":6.07,"h":6.12,"l":5.91,"n":4259,"o":6.02,"t":"2026-10-21T04:00:00Z","v":340520,"vw":6.033129},{"c":6.12,"h":6.43,"l":6,"n":5694,"o":6.07,"t":"2026-10-22T04:00:00Z","v":502766,"vw":6.204323}],"volatilityBars":[{"c":4.1,"h":4.13,"l":4.1,"n":3,"o":4.13,"t":"2026-09-22T13:00:00Z","v":2390,"vw":4.103766},{"c":4.2846,"h":4.29,"l":4.18,"n":64,"o":4.23,"t":"2026-09-22T13:30:00Z","v":29432,"vw":4.250495},{"c":4.25,"h":4.29,"l":4.24,"n":76,"o":4.27,"t":"2026-09-22T13:45:00Z","v":13502,"vw":4.262988},{"c":4.28,"h":4.28,"l":4.22,"n":57,"o":4.245,"t":"2026-09-22T14:00:00Z","v":7079,"vw":4.248957},{"c":4.28,"h":4.3,"l":4.27,"n":119,"o":4.295,"t":"2026-09-22T14:15:00Z","v":14725,"vw":4.280327},{"c":4.26,"h":4.28,"l":4.26,"n":20,"o":4.28,"t":"2026-09-22T14:30:00Z","v":3186,"vw":4.274174},{"c":4.21,"h":4.25,"l":4.21,"n":115,"o":4.25,"t":"2026-09-22T14:45:00Z","v":12634,"vw":4.236199},{"c":4.225,"h":4.23,"l":4.2247,"n":6,"o":4.2247,"t":"2026-09-22T15:00:00Z","v":2112,"vw":4.229239},{"c":4.26,"h":4.26,"l":4.24,"n":59,"o":4.24,"t":"2026-09-22T15:15:00Z","v":3055,"vw":4.24724},{"c":4.235,"h":4.25,"l":4.23,"n":40,"o":4.25,"t":"2026-09-22T15:30:00Z","v":2860,"vw":4.242079},{"c":4.23,"h":4.245,"l":4.22,"n":45,"o":4.22,"t":"2026-09-22T15:45:00Z","v":3787,"vw":4.23629},{"c":4.225,"h":4.24,"l":4.215,"n":34,"o":4.23,"t":"2026-09-22T16:00:00Z","v":2828,"vw":4.225148},{"c":4.275,"h":4.28,"l":4.215,"n":142,"o":4.22,"t":"2026-09-22T16:15:00Z","v":10356,"vw":4.258258},{"c":4.29,"h":4.2992,"l":4.28,"n":100,"o":4.28,"t":"2026-09-22T16:30:00Z","v":17669,"vw":4.286189},{"c":4.295,"h":4.335,"l":4.29,"n":80,"o":4.3,"t":"2026-09-22T16:45:00Z","v":11778,"vw":4.298954},{"c":4.2718,"h":4.3,"l":4.27,"n":76,"o":4.295,"t":"2026-09-22T17:00:00Z","v":8333,"vw":4.284686},{"c":4.31,"h":4.31,"l":4.28,"n":42,"o":4.28,"t":"2026-09-22T17:15:00Z","v":18878,"vw":4.298057},{"c":4.3,"h":4.31,"l":4.285,"n":85,"o":4.3,"t":"2026-09-22T17:30:00Z","v":11309,"vw":4.297542},{"c":4.3,"h":4.315,"l":4.2937,"n":78,"o":4.295,"t":"2026-09-22T17:45:00Z","v":22303,"vw":4.300136},{"c":4.325,"h":4.325,"l":4.3,"n":17,"o":4.3,"t":"2026-09-22T18:00:00Z","v":2208,"vw":4.317191},{"c":4.32,"h":4.33,"l":4.315,"n":91,"o":4.32,"t":"2026-09-22T18:15:00Z","v":5048,"vw":4.319972},{"c":4.31,"h":4.32,"l":4.31,"n":37,"o":4.315,"t":"2026-09-22T18:30:00Z","v":2598,"vw":4.312381},{"c":4.305,"h":4.315,"l":4.305,"n":31,"o":4.31,"t":"2026-09-22T18:45:00Z","v":3803,"vw":4.309459},{"c":4.295,"h":4.315,"l":4.29,"n":97,"o":4.315,"t":"2026-09-22T19:00:00Z","v":5170,"vw":4.306796},{"c":4.305,"h":4.305,"l":4.3,"n":71,"o":4.3,"t":"2026-09-22T19:15:00Z","v":4071,"vw":4.301464},{"c":4.34,"h":4.36,"l":4.31,"n":98,"o":4.31,"t":"2026-09-22T19:30:00Z","v":7745,"vw":4.336451},{"c":4.295,"h":4.35,"l":4.29,"n":458,"o":4.335,"t":"2026-09-22T19:45:00Z","v":71094,"vw":4.313917},{"c":4.29,"h":4.29,"l":4.28,"n":16,"o":4.28,"t":"2026-09-22T20:00:00Z","v":17826,"vw":4.289877},{"c":4.215,"h":4.29,"l":4.21,"n":71,"o":4.29,"t":"2026-09-23T13:30:00Z","v":11514,"vw":4.258719},{"c":4.205,"h":4.21,"l":4.205,"n":14,"o":4.21,"t":"2026-09-23T13:45:00Z","v":1060,"vw":4.20625},{"c":4.08,"h":4.21,"l":4.08,"n":293,"o":4.2,"t":"2026-09-23T14:00:00Z","v":30760,"vw":4.125355},{"c":4.05,"h":4.085,"l":4.01,"n":206,"o":4.08,"t":"2026-09-23T14:15:00Z","v":37096,"vw":4.03661},{"c":4.01,"h":4.06,"l":4.01,"n":42,"o":4.05,"t":"2026-09-23T14:30:00Z","v":2976,"vw":4.034545},{"c":4.0201,"h":4.04,"l":4.01,"n":86,"o":4.03,"t":"2026-09-23T14:45:00Z","v":9713,"vw":4.02536},{"c":4.04,"h":4.06,"l":4.03,"n":67,"o":4.03,"t":"2026-09-23T15:00:00Z","v":6933,"vw":4.046056},{"c":4.01,"h":4.05,"l":4.01,"n":47,"o":4.04,"t":"2026-09-23T15:15:00Z","v":4528,"vw":4.023982},{"c":4.01,"h":4.02,"l":4,"n":72,"o":4.01,"t":"2026-09-23T15:30:00Z","v":2398,"vw":4.00875},{"c":4.04,"h":4.04,"l":4.01,"n":57,"o":4.01,"t":"2026-09-23T15:45:00Z","v":5943,"vw":4.021471},{"c":4.0586,"h":4.06,"l":4.025,"n":58,"o":4.03,"t":"2026-09-23T16:00:00Z","v":11270,"vw":4.043206},{"c":4.04,"h":4.06,"l":4.04,"n":35,"o":4.055,"t":"2026-09-23T16:15:00Z","v":3957,"vw":4.044429},{"c":4.0301,"h":4.04,"l":4.025,"n":69,"o":4.04,"t":"2026-09-23T16:30:00Z","v":5098,"vw":4.031507},{"c":4.02,"h":4.0301,"l":4.01,"n":51,"o":4.03,"t":"2026-09-23T17:00:00Z","v":4251,"vw":4.022893},{"c":4.02,"h":4.0299,"l":4.01,"n":21,"o":4.01,"t":"2026-09-23T17:15:00Z","v":1726,"vw":4.023791},{"c":4.02,"h":4.04,"l":4.015,"n":37,"o":4.03,"t":"2026-09-23T17:30:00Z","v":3526,"vw":4.022989},{"c":4.025,"h":4.025,"l":4.015,"n":34,"o":4.02,"t":"2026-09-23T17:45:00Z","v":1053,"vw":4.019979},{"c":4.02,"h":4.02,"l":4.02,"n":12,"o":4.02,"t":"2026-09-23T18:00:00Z","v":2697,"vw":4.02},{"c":4.05,"h":4.05,"l":4.02,"n":62,"o":4.02,"t":"2026-09-23T18:15:00Z","v":14374,"vw":4.037469},{"c":4.02,"h":4.05,"l":4.01,"n":94,"o":4.04,"t":"2026-09-23T18:30:00Z","v":17750,"vw":4.032212},{"c":4.04,"h":4.04,"l":4.03,"n":47,"o":4.03,"t":"2026-09-23T18:45:00Z","v":2509,"vw":4.035915},{"c":4.0332,"h":4.0332,"l":4.02,"n":44,"o":4.03,"t":"2026-09-23T19:00:00Z","v":3466,"vw":4.029257},{"c":4.03,"h":4.0455,"l":4.03,"n":49,"o":4.035,"t":"2026-09-23T19:15:00Z","v":2814,"vw":4.040068},{"c":4.04,"h":4.04,"l":4.025,"n":82,"o":4.03,"t":"2026-09-23T19:30:00Z","v":4114,"vw":4.031075},{"c":4.03,"h":4.06,"l":4.02,"n":539,"o":4.035,"t":"2026-09-23T19:45:00Z","v":38114,"vw":4.040368},{"c":4.04,"h":4.04,"l":4.04,"n":11,"o":4.04,"t":"2026-09-23T20:00:00Z","v":15624,"vw":4.04},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-24T13:00:00Z","v":800,"vw":4.01},{"c":4.04,"h":4.09,"l":4.01,"n":113,"o":4.09,"t":"2026-09-24T13:30:00Z","v":15021,"vw":4.053334},{"c":4.1,"h":4.11,"l":4.045,"n":134,"o":4.045,"t":"2026-09-24T13:45:00Z","v":17328,"vw":4.09603},{"c":4.1499,"h":4.2004,"l":4.1004,"n":236,"o":4.1004,"t":"2026-09-24T14:00:00Z","v":37044,"vw":4.156178},{"c":4.14,"h":4.165,"l":4.13,"n":225,"o":4.14,"t":"2026-09-24T14:15:00Z","v":32866,"vw":4.151797},{"c":4.15,"h":4.15,"l":4.14,"n":40,"o":4.14,"t":"2026-09-24T14:30:00Z","v":1499,"vw":4.148925},{"c":4.1,"h":4.16,"l":4.1,"n":105,"o":4.155,"t":"2026-09-24T14:45:00Z","v":3484,"vw":4.138975},{"c":4.11,"h":4.11,"l":4.07,"n":182,"o":4.1,"t":"2026-09-24T15:00:00Z","v":6288,"vw":4.098001},{"c":4.06,"h":4.09,"l":4.06,"n":67,"o":4.09,"t":"2026-09-24T15:15:00Z","v":3069,"vw":4.073573},{"c":4.038,"h":4.08,"l":4.03,"n":124,"o":4.06,"t":"2026-09-24T15:30:00Z","v":28356,"vw":4.048025},{"c":4.03,"h":4.0495,"l":4.02,"n":93,"o":4.03,"t":"2026-09-24T15:45:00Z","v":9267,"vw":4.038289},{"c":4.045,"h":4.045,"l":4.03,"n":63,"o":4.03,"t":"2026-09-24T16:00:00Z","v":1972,"vw":4.034374},{"c":4.07,"h":4.085,"l":4.05,"n":77,"o":4.05,"t":"2026-09-24T16:15:00Z","v":4135,"vw":4.071668},{"c":4.085,"h":4.085,"l":4.06,"n":42,"o":4.08,"t":"2026-09-24T16:30:00Z","v":3503,"vw":4.077126},{"c":4.08,"h":4.11,"l":4.07,"n":42,"o":4.07,"t":"2026-09-24T16:45:00Z","v":4290,"vw":4.087414},{"c":4.08,"h":4.08,"l":4.06,"n":35,"o":4.07,"t":"2026-09-24T17:00:00Z","v":3043,"vw":4.076633},{"c":4.04,"h":4.09,"l":4.04,"n":83,"o":4.07,"t":"2026-09-24T17:15:00Z","v":5705,"vw":4.075438},{"c":4.075,"h":4.08,"l":4.04,"n":102,"o":4.055,"t":"2026-09-24T17:30:00Z","v":8180,"vw":4.068265},{"c":4.06,"h":4.08,"l":4.06,"n":29,"o":4.06,"t":"2026-09-24T17:45:00Z","v":1803,"vw":4.069667},{"c":4.05,"h":4.07,"l":4.05,"n":30,"o":4.06,"t":"2026-09-24T18:00:00Z","v":2188,"vw":4.060143},{"c":4.04,"h":4.07,"l":4.04,"n":108,"o":4.06,"t":"2026-09-24T18:15:00Z","v":9977,"vw":4.060486},{"c":4.07,"h":4.08,"l":4.04,"n":98,"o":4.04,"t":"2026-09-24T18:30:00Z","v":5776,"vw":4.064815},{"c":4.085,"h":4.085,"l":4.07,"n":19,"o":4.085,"t":"2026-09-24T18:45:00Z","v":1109,"vw":4.0805},{"c":4.085,"h":4.085,"l":4.07,"n":35,"o":4.085,"t":"2026-09-24T19:00:00Z","v":1406,"vw":4.0775},{"c":4.08,"h":4.085,"l":4.06,"n":94,"o":4.085,"t":"2026-09-24T19:15:00Z","v":4839,"vw":4.073514},{"c":4.035,"h":4.09,"l":4.035,"n":155,"o":4.075,"t":"2026-09-24T19:30:00Z","v":16199,"vw":4.068876},{"c":4.065,"h":4.07,"l":4.03,"n":383,"o":4.04,"t":"2026-09-24T19:45:00Z","v":30270,"vw":4.051695},{"c":4.07,"h":4.07,"l":4.07,"n":7,"o":4.07,"t":"2026-09-24T20:00:00Z","v":10705,"vw":4.07},{"c":4.05,"h":4.0548,"l":4.05,"n":3,"o":4.0548,"t":"2026-09-25T11:15:00Z","v":500,"vw":4.05096},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-09-25T12:45:00Z","v":265,"vw":4.07},{"c":4.09,"h":4.09,"l":4.07,"n":15,"o":4.07,"t":"2026-09-25T13:30:00Z","v":2227,"vw":4.078002},{"c":4.055,"h":4.1,"l":4.055,"n":125,"o":4.09,"t":"2026-09-25T13:45:00Z","v":10198,"vw":4.087826},{"c":4.075,"h":4.075,"l":4.035,"n":111,"o":4.06,"t":"2026-09-25T14:00:00Z","v":11596,"vw":4.058665},{"c":4.08,"h":4.08,"l":4.08,"n":13,"o":4.08,"t":"2026-09-25T14:15:00Z","v":827,"vw":4.08},{"c":4.0349,"h":4.085,"l":4.0349,"n":109,"o":4.085,"t":"2026-09-25T14:30:00Z","v":25084,"vw":4.041394},{"c":4.0417,"h":4.07,"l":4.04,"n":46,"o":4.05,"t":"2026-09-25T14:45:00Z","v":15287,"vw":4.0531},{"c":4.06,"h":4.07,"l":4.05,"n":25,"o":4.05,"t":"2026-09-25T15:00:00Z","v":6238,"vw":4.051637},{"c":4.05,"h":4.07,"l":4.04,"n":46,"o":4.0693,"t":"2026-09-25T15:15:00Z","v":7490,"vw":4.063139},{"c":4.0376,"h":4.04,"l":4.02,"n":95,"o":4.04,"t":"2026-09-25T15:30:00Z","v":17216,"vw":4.028866},{"c":4.02,"h":4.04,"l":4.02,"n":26,"o":4.03,"t":"2026-09-25T15:45:00Z","v":1446,"vw":4.026928},{"c":4.07,"h":4.08,"l":4.0487,"n":17,"o":4.06,"t":"2026-09-25T16:00:00Z","v":2633,"vw":4.060305},{"c":4.06,"h":4.07,"l":4.055,"n":13,"o":4.07,"t":"2026-09-25T16:15:00Z","v":1129,"vw":4.061289},{"c":4.05,"h":4.08,"l":4.05,"n":14,"o":4.08,"t":"2026-09-25T16:30:00Z","v":5795,"vw":4.078851},{"c":4.05,"h":4.06,"l":4.05,"n":22,"o":4.05,"t":"2026-09-25T16:45:00Z","v":1034,"vw":4.053431},{"c":4.02,"h":4.05,"l":4.02,"n":248,"o":4.05,"t":"2026-09-25T17:15:00Z","v":25424,"vw":4.02795},{"c":4.05,"h":4.05,"l":4.01,"n":40,"o":4.02,"t":"2026-09-25T17:30:00Z","v":37850,"vw":4.022849},{"c":4.06,"h":4.06,"l":4.035,"n":33,"o":4.04,"t":"2026-09-25T17:45:00Z","v":2503,"vw":4.047181},{"c":4.045,"h":4.1,"l":4.04,"n":38,"o":4.085,"t":"2026-09-25T18:00:00Z","v":2403,"vw":4.067887},{"c":4.03,"h":4.06,"l":4.02,"n":70,"o":4.04,"t":"2026-09-25T18:15:00Z","v":15519,"vw":4.055473},{"c":4.03,"h":4.04,"l":4.0201,"n":18,"o":4.04,"t":"2026-09-25T18:30:00Z","v":5471,"vw":4.028287},{"c":4.05,"h":4.05,"l":4.02,"n":179,"o":4.03,"t":"2026-09-25T18:45:00Z","v":21820,"vw":4.043576},{"c":4.05,"h":4.07,"l":4.04,"n":80,"o":4.06,"t":"2026-09-25T19:00:00Z","v":5380,"vw":4.063858},{"c":4.05,"h":4.05,"l":4.05,"n":15,"o":4.05,"t":"2026-09-25T19:15:00Z","v":774,"vw":4.05},{"c":4.015,"h":4.05,"l":4.005,"n":134,"o":4.04,"t":"2026-09-25T19:30:00Z","v":6526,"vw":4.022638},{"c":4.02,"h":4.03,"l":4,"n":723,"o":4.01,"t":"2026-09-25T19:45:00Z","v":47974,"vw":4.015531},{"c":4.025,"h":4.025,"l":4.025,"n":18,"o":4.025,"t":"2026-09-25T20:00:00Z","v":5534,"vw":4.025},{"c":4.0035,"h":4.0035,"l":4.0035,"n":1,"o":4.0035,"t":"2026-09-25T20:30:00Z","v":100,"vw":4.0035},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-09-28T12:15:00Z","v":375,"vw":3.95},{"c":4.095,"h":4.19,"l":4.02,"n":210,"o":4.02,"t":"2026-09-28T13:30:00Z","v":53721,"vw":4.112721},{"c":4.145,"h":4.16,"l":4.05,"n":124,"o":4.1,"t":"2026-09-28T13:45:00Z","v":26041,"vw":4.092531},{"c":4.17,"h":4.18,"l":4.125,"n":202,"o":4.145,"t":"2026-09-28T14:00:00Z","v":26737,"vw":4.139229},{"c":4.15,"h":4.17,"l":4.12,"n":82,"o":4.17,"t":"2026-09-28T14:15:00Z","v":15755,"vw":4.142046},{"c":4.12,"h":4.145,"l":4.115,"n":165,"o":4.135,"t":"2026-09-28T14:30:00Z","v":9053,"vw":4.125103},{"c":4.115,"h":4.13,"l":4.1,"n":113,"o":4.12,"t":"2026-09-28T14:45:00Z","v":5033,"vw":4.115999},{"c":4.145,"h":4.15,"l":4.12,"n":64,"o":4.12,"t":"2026-09-28T15:00:00Z","v":10082,"vw":4.134054},{"c":4.135,"h":4.14,"l":4.13,"n":92,"o":4.14,"t":"2026-09-28T15:15:00Z","v":6605,"vw":4.136181},{"c":4.13,"h":4.15,"l":4.1229,"n":62,"o":4.14,"t":"2026-09-28T15:30:00Z","v":5805,"vw":4.134425},{"c":4.13,"h":4.14,"l":4.13,"n":38,"o":4.13,"t":"2026-09-28T15:45:00Z","v":2446,"vw":4.1354},{"c":4.135,"h":4.14,"l":4.12,"n":60,"o":4.14,"t":"2026-09-28T16:00:00Z","v":12677,"vw":4.122067},{"c":4.185,"h":4.185,"l":4.1239,"n":35,"o":4.1239,"t":"2026-09-28T16:15:00Z","v":2885,"vw":4.169351},{"c":4.13,"h":4.17,"l":4.13,"n":38,"o":4.17,"t":"2026-09-28T16:30:00Z","v":2921,"vw":4.156782},{"c":4.14,"h":4.155,"l":4.12,"n":42,"o":4.145,"t":"2026-09-28T16:45:00Z","v":3724,"vw":4.142249},{"c":4.16,"h":4.16,"l":4.13,"n":96,"o":4.15,"t":"2026-09-28T17:00:00Z","v":9354,"vw":4.136014},{"c":4.15,"h":4.1599,"l":4.12,"n":58,"o":4.15,"t":"2026-09-28T17:15:00Z","v":5131,"vw":4.149739},{"c":4.15,"h":4.15,"l":4.13,"n":61,"o":4.14,"t":"2026-09-28T17:30:00Z","v":7433,"vw":4.142411},{"c":4.135,"h":4.15,"l":4.12,"n":39,"o":4.15,"t":"2026-09-28T17:45:00Z","v":2144,"vw":4.131889},{"c":4.145,"h":4.15,"l":4.13,"n":67,"o":4.135,"t":"2026-09-28T18:00:00Z","v":4183,"vw":4.139167},{"c":4.12,"h":4.14,"l":4.12,"n":39,"o":4.13,"t":"2026-09-28T18:15:00Z","v":4819,"vw":4.130698},{"c":4.14,"h":4.155,"l":4.12,"n":74,"o":4.13,"t":"2026-09-28T18:30:00Z","v":7693,"vw":4.127492},{"c":4.15,"h":4.16,"l":4.14,"n":106,"o":4.155,"t":"2026-09-28T18:45:00Z","v":5824,"vw":4.149053},{"c":4.15,"h":4.17,"l":4.14,"n":130,"o":4.16,"t":"2026-09-28T19:00:00Z","v":10201,"vw":4.15062},{"c":4.158,"h":4.16,"l":4.14,"n":109,"o":4.15,"t":"2026-09-28T19:15:00Z","v":5565,"vw":4.149615},{"c":4.15,"h":4.18,"l":4.148,"n":270,"o":4.155,"t":"2026-09-28T19:30:00Z","v":20883,"vw":4.158019},{"c":4.155,"h":4.17,"l":4.125,"n":469,"o":4.155,"t":"2026-09-28T19:45:00Z","v":39937,"vw":4.144552},{"c":4.15,"h":4.15,"l":4.15,"n":10,"o":4.15,"t":"2026-09-28T20:00:00Z","v":10531,"vw":4.15},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T13:00:00Z","v":230,"vw":4.06},{"c":4.265,"h":4.27,"l":4.2,"n":154,"o":4.2,"t":"2026-09-29T13:30:00Z","v":48117,"vw":4.231547},{"c":4.3035,"h":4.32,"l":4.24,"n":165,"o":4.26,"t":"2026-09-29T13:45:00Z","v":10185,"vw":4.27748},{"c":4.335,"h":4.41,"l":4.31,"n":290,"o":4.315,"t":"2026-09-29T14:00:00Z","v":24642,"vw":4.349551},{"c":4.33,"h":4.35,"l":4.31,"n":114,"o":4.34,"t":"2026-09-29T14:15:00Z","v":10366,"vw":4.321732},{"c":4.32,"h":4.35,"l":4.32,"n":136,"o":4.33,"t":"2026-09-29T14:30:00Z","v":3858,"vw":4.332768},{"c":4.32,"h":4.32,"l":4.315,"n":28,"o":4.315,"t":"2026-09-29T14:45:00Z","v":636,"vw":4.31875},{"c":4.315,"h":4.32,"l":4.3,"n":52,"o":4.31,"t":"2026-09-29T15:00:00Z","v":2226,"vw":4.307347},{"c":4.29,"h":4.33,"l":4.29,"n":78,"o":4.31,"t":"2026-09-29T15:15:00Z","v":5335,"vw":4.302485},{"c":4.27,"h":4.29,"l":4.25,"n":168,"o":4.29,"t":"2026-09-29T15:30:00Z","v":12003,"vw":4.271105},{"c":4.23,"h":4.27,"l":4.224,"n":135,"o":4.25,"t":"2026-09-29T15:45:00Z","v":7938,"vw":4.247283},{"c":4.245,"h":4.245,"l":4.23,"n":31,"o":4.23,"t":"2026-09-29T16:00:00Z","v":1506,"vw":4.236},{"c":4.24,"h":4.2643,"l":4.24,"n":17,"o":4.245,"t":"2026-09-29T16:15:00Z","v":1215,"vw":4.259491},{"c":4.22,"h":4.2699,"l":4.18,"n":229,"o":4.255,"t":"2026-09-29T16:30:00Z","v":45112,"vw":4.221927},{"c":4.202,"h":4.22,"l":4.2,"n":70,"o":4.22,"t":"2026-09-29T16:45:00Z","v":10437,"vw":4.207417},{"c":4.21,"h":4.21,"l":4.21,"n":35,"o":4.21,"t":"2026-09-29T17:00:00Z","v":1046,"vw":4.21},{"c":4.21,"h":4.215,"l":4.205,"n":139,"o":4.205,"t":"2026-09-29T17:15:00Z","v":3731,"vw":4.209493},{"c":4.2,"h":4.21,"l":4.2,"n":119,"o":4.21,"t":"2026-09-29T17:30:00Z","v":3003,"vw":4.205397},{"c":4.2,"h":4.23,"l":4.2,"n":100,"o":4.2,"t":"2026-09-29T17:45:00Z","v":3797,"vw":4.207754},{"c":4.225,"h":4.225,"l":4.21,"n":37,"o":4.21,"t":"2026-09-29T18:00:00Z","v":1343,"vw":4.2192},{"c":4.24,"h":4.26,"l":4.2101,"n":56,"o":4.2101,"t":"2026-09-29T18:15:00Z","v":3910,"vw":4.238804},{"c":4.242,"h":4.2699,"l":4.242,"n":315,"o":4.25,"t":"2026-09-29T18:30:00Z","v":5517,"vw":4.254403},{"c":4.2416,"h":4.27,"l":4.2416,"n":6,"o":4.27,"t":"2026-09-29T18:45:00Z","v":681,"vw":4.246122},{"c":4.265,"h":4.275,"l":4.252,"n":61,"o":4.255,"t":"2026-09-29T19:00:00Z","v":4288,"vw":4.257328},{"c":4.26,"h":4.26,"l":4.25,"n":68,"o":4.25,"t":"2026-09-29T19:15:00Z","v":1980,"vw":4.258477},{"c":4.25,"h":4.26,"l":4.242,"n":124,"o":4.26,"t":"2026-09-29T19:30:00Z","v":14456,"vw":4.250094},{"c":4.27,"h":4.27,"l":4.22,"n":672,"o":4.24,"t":"2026-09-29T19:45:00Z","v":21919,"vw":4.242223},{"c":4.112,"h":4.43,"l":4.112,"n":35,"o":4.27,"t":"2026-09-29T20:00:00Z","v":23111,"vw":4.264233},{"c":4.275,"h":4.3,"l":4.26,"n":89,"o":4.3,"t":"2026-09-30T13:30:00Z","v":20724,"vw":4.294187},{"c":4.36,"h":4.36,"l":4.325,"n":53,"o":4.345,"t":"2026-09-30T13:45:00Z","v":4670,"vw":4.342764},{"c":4.42,"h":4.42,"l":4.375,"n":29,"o":4.375,"t":"2026-09-30T14:00:00Z","v":3171,"vw":4.404126},{"c":4.39,"h":4.43,"l":4.38,"n":86,"o":4.43,"t":"2026-09-30T14:15:00Z","v":11244,"vw":4.39319},{"c":4.385,"h":4.4,"l":4.3789,"n":17,"o":4.38,"t":"2026-09-30T14:30:00Z","v":1940,"vw":4.382154},{"c":4.41,"h":4.42,"l":4.3928,"n":111,"o":4.3928,"t":"2026-09-30T14:45:00Z","v":11182,"vw":4.400719},{"c":4.435,"h":4.48,"l":4.4,"n":174,"o":4.4118,"t":"2026-09-30T15:00:00Z","v":60861,"vw":4.443496},{"c":4.4855,"h":4.4855,"l":4.45,"n":69,"o":4.45,"t":"2026-09-30T15:15:00Z","v":5801,"vw":4.472471},{"c":4.51,"h":4.52,"l":4.47,"n":178,"o":4.489,"t":"2026-09-30T15:30:00Z","v":21914,"vw":4.491785},{"c":4.5,"h":4.52,"l":4.5,"n":96,"o":4.51,"t":"2026-09-30T15:45:00Z","v":5227,"vw":4.512954},{"c":4.535,"h":4.54,"l":4.5073,"n":155,"o":4.5073,"t":"2026-09-30T16:00:00Z","v":8125,"vw":4.529349},{"c":4.63,"h":4.65,"l":4.54,"n":467,"o":4.54,"t":"2026-09-30T16:15:00Z","v":51625,"vw":4.593816},{"c":4.66,"h":4.6884,"l":4.63,"n":129,"o":4.63,"t":"2026-09-30T16:30:00Z","v":31945,"vw":4.647665},{"c":4.62,"h":4.645,"l":4.61,"n":58,"o":4.645,"t":"2026-09-30T16:45:00Z","v":6449,"vw":4.624367},{"c":4.61,"h":4.63,"l":4.59,"n":84,"o":4.6,"t":"2026-09-30T17:00:00Z","v":11276,"vw":4.606357},{"c":4.61,"h":4.61,"l":4.57,"n":163,"o":4.6,"t":"2026-09-30T17:15:00Z","v":7193,"vw":4.595739},{"c":4.56,"h":4.61,"l":4.54,"n":120,"o":4.59,"t":"2026-09-30T17:30:00Z","v":20900,"vw":4.56275},{"c":4.58,"h":4.581,"l":4.55,"n":68,"o":4.57,"t":"2026-09-30T17:45:00Z","v":4591,"vw":4.569671},{"c":4.6232,"h":4.625,"l":4.58,"n":67,"o":4.6,"t":"2026-09-30T18:00:00Z","v":12641,"vw":4.598422},{"c":4.61,"h":4.625,"l":4.6,"n":71,"o":4.6,"t":"2026-09-30T18:15:00Z","v":3212,"vw":4.613769},{"c":4.605,"h":4.62,"l":4.57,"n":123,"o":4.62,"t":"2026-09-30T18:30:00Z","v":5577,"vw":4.589253},{"c":4.59,"h":4.605,"l":4.58,"n":17,"o":4.59,"t":"2026-09-30T18:45:00Z","v":8201,"vw":4.590187},{"c":4.6,"h":4.6,"l":4.58,"n":48,"o":4.59,"t":"2026-09-30T19:00:00Z","v":4816,"vw":4.590513},{"c":4.6,"h":4.63,"l":4.59,"n":136,"o":4.6,"t":"2026-09-30T19:15:00Z","v":4476,"vw":4.606159},{"c":4.65,"h":4.68,"l":4.61,"n":209,"o":4.615,"t":"2026-09-30T19:30:00Z","v":14765,"vw":4.636117},{"c":4.62,"h":4.67,"l":4.6,"n":371,"o":4.655,"t":"2026-09-30T19:45:00Z","v":27434,"vw":4.626802},{"c":4.5515,"h":4.62,"l":4.5515,"n":9,"o":4.62,"t":"2026-09-30T20:00:00Z","v":14897,"vw":4.618609},{"c":4.5672,"h":4.5672,"l":4.5672,"n":2,"o":4.5672,"t":"2026-09-30T20:15:00Z","v":501,"vw":4.5672},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-30T20:45:00Z","v":250,"vw":4.62},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-10-01T11:00:00Z","v":2901,"vw":4.69},{"c":4.6884,"h":4.6884,"l":4.6884,"n":1,"o":4.6884,"t":"2026-10-01T11:15:00Z","v":100,"vw":4.6884},{"c":4.6855,"h":4.6855,"l":4.6855,"n":1,"o":4.6855,"t":"2026-10-01T11:30:00Z","v":1000,"vw":4.6855},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-01T12:00:00Z","v":296,"vw":4.64},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-01T12:30:00Z","v":100,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-01T13:15:00Z","v":2200,"vw":4.7},{"c":4.735,"h":4.74,"l":4.51,"n":238,"o":4.6,"t":"2026-10-01T13:30:00Z","v":28740,"vw":4.632214},{"c":4.795,"h":4.8368,"l":4.735,"n":207,"o":4.735,"t":"2026-10-01T13:45:00Z","v":24400,"vw":4.802649},{"c":4.75,"h":4.86,"l":4.74,"n":394,"o":4.79,"t":"2026-10-01T14:00:00Z","v":65798,"vw":4.812638},{"c":4.755,"h":4.78,"l":4.61,"n":284,"o":4.74,"t":"2026-10-01T14:15:00Z","v":64462,"vw":4.682685},{"c":4.8,"h":4.8387,"l":4.77,"n":188,"o":4.77,"t":"2026-10-01T14:30:00Z","v":25631,"vw":4.807223},{"c":4.81,"h":4.81,"l":4.7708,"n":93,"o":4.78,"t":"2026-10-01T14:45:00Z","v":12662,"vw":4.782583},{"c":4.8,"h":4.8,"l":4.78,"n":70,"o":4.8,"t":"2026-10-01T15:00:00Z","v":11150,"vw":4.790596},{"c":4.88,"h":4.89,"l":4.8,"n":197,"o":4.805,"t":"2026-10-01T15:15:00Z","v":62939,"vw":4.853301},{"c":4.9199,"h":4.9199,"l":4.86,"n":301,"o":4.88,"t":"2026-10-01T15:30:00Z","v":25372,"vw":4.894568},{"c":4.9417,"h":4.9417,"l":4.89,"n":101,"o":4.901,"t":"2026-10-01T15:45:00Z","v":9688,"vw":4.915131},{"c":4.91,"h":4.95,"l":4.8752,"n":180,"o":4.95,"t":"2026-10-01T16:00:00Z","v":35356,"vw":4.905449},{"c":4.965,"h":4.965,"l":4.89,"n":53,"o":4.9,"t":"2026-10-01T16:15:00Z","v":6734,"vw":4.921625},{"c":4.92,"h":4.98,"l":4.92,"n":150,"o":4.965,"t":"2026-10-01T16:30:00Z","v":17508,"vw":4.956569},{"c":4.9415,"h":4.95,"l":4.92,"n":148,"o":4.925,"t":"2026-10-01T16:45:00Z","v":10947,"vw":4.942695},{"c":4.95,"h":4.95,"l":4.93,"n":331,"o":4.945,"t":"2026-10-01T17:00:00Z","v":37136,"vw":4.946913},{"c":5.01,"h":5.01,"l":4.944,"n":164,"o":4.944,"t":"2026-10-01T17:15:00Z","v":51204,"vw":4.966684},{"c":5,"h":5.0299,"l":5,"n":125,"o":5.01,"t":"2026-10-01T17:30:00Z","v":16005,"vw":5.019136},{"c":5.04,"h":5.0405,"l":4.97,"n":151,"o":5.035,"t":"2026-10-01T17:45:00Z","v":17331,"vw":4.999212},{"c":5.095,"h":5.095,"l":5.03,"n":114,"o":5.03,"t":"2026-10-01T18:00:00Z","v":26207,"vw":5.049827},{"c":5.0927,"h":5.1,"l":5.06,"n":169,"o":5.0999,"t":"2026-10-01T18:15:00Z","v":20042,"vw":5.078591},{"c":5.05,"h":5.11,"l":5,"n":432,"o":5.1,"t":"2026-10-01T18:30:00Z","v":70506,"vw":5.062067},{"c":5.07,"h":5.0987,"l":5.05,"n":134,"o":5.05,"t":"2026-10-01T18:45:00Z","v":22156,"vw":5.063273},{"c":5.02,"h":5.075,"l":5,"n":145,"o":5.075,"t":"2026-10-01T19:00:00Z","v":14311,"vw":5.030563},{"c":4.975,"h":5.05,"l":4.97,"n":533,"o":5.02,"t":"2026-10-01T19:15:00Z","v":84725,"vw":5.02388},{"c":4.98,"h":5.01,"l":4.97,"n":254,"o":4.971,"t":"2026-10-01T19:30:00Z","v":23978,"vw":4.988271},{"c":4.98,"h":5.015,"l":4.94,"n":778,"o":4.97,"t":"2026-10-01T19:45:00Z","v":91899,"vw":4.981526},{"c":5.05,"h":5.05,"l":4.98,"n":29,"o":4.98,"t":"2026-10-01T20:00:00Z","v":14797,"vw":4.981936},{"c":4.9542,"h":4.9542,"l":4.9542,"n":1,"o":4.9542,"t":"2026-10-01T21:15:00Z","v":100,"vw":4.9542},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-01T23:15:00Z","v":800,"vw":4.97},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-01T23:45:00Z","v":500,"vw":5.08},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-02T11:30:00Z","v":100,"vw":4.98},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-02T12:00:00Z","v":194,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-02T12:15:00Z","v":500,"vw":5},{"c":5.09,"h":5.135,"l":4.85,"n":498,"o":5.04,"t":"2026-10-02T13:30:00Z","v":60564,"vw":5.037304},{"c":4.98,"h":5.1118,"l":4.98,"n":88,"o":5.04,"t":"2026-10-02T13:45:00Z","v":16324,"vw":5.04093},{"c":5.01,"h":5.0709,"l":4.96,"n":77,"o":4.98,"t":"2026-10-02T14:00:00Z","v":10782,"vw":5.001075},{"c":5.025,"h":5.0599,"l":4.9859,"n":158,"o":5.01,"t":"2026-10-02T14:15:00Z","v":11939,"vw":5.023004},{"c":4.985,"h":5.0399,"l":4.97,"n":106,"o":5.02,"t":"2026-10-02T14:30:00Z","v":11187,"vw":5.008597},{"c":4.975,"h":4.99,"l":4.97,"n":65,"o":4.97,"t":"2026-10-02T14:45:00Z","v":3030,"vw":4.978223},{"c":4.97,"h":4.99,"l":4.95,"n":176,"o":4.95,"t":"2026-10-02T15:00:00Z","v":8570,"vw":4.970637},{"c":5.0077,"h":5.0077,"l":4.9601,"n":101,"o":5,"t":"2026-10-02T15:15:00Z","v":27642,"vw":4.968513},{"c":5.04,"h":5.05,"l":5.01,"n":90,"o":5.01,"t":"2026-10-02T15:30:00Z","v":3981,"vw":5.028041},{"c":5,"h":5.07,"l":5,"n":113,"o":5.035,"t":"2026-10-02T15:45:00Z","v":14547,"vw":5.041438},{"c":5.045,"h":5.045,"l":5.01,"n":87,"o":5.015,"t":"2026-10-02T16:00:00Z","v":7188,"vw":5.0321},{"c":5.045,"h":5.05,"l":5.04,"n":66,"o":5.0443,"t":"2026-10-02T16:15:00Z","v":5302,"vw":5.044638},{"c":5.02,"h":5.06,"l":5.02,"n":117,"o":5.045,"t":"2026-10-02T16:30:00Z","v":9197,"vw":5.037692},{"c":5.025,"h":5.0398,"l":5.025,"n":24,"o":5.0271,"t":"2026-10-02T16:45:00Z","v":3218,"vw":5.03023},{"c":5.06,"h":5.068,"l":5.03,"n":151,"o":5.04,"t":"2026-10-02T17:00:00Z","v":7396,"vw":5.055434},{"c":5.035,"h":5.08,"l":5.03,"n":152,"o":5.07,"t":"2026-10-02T17:15:00Z","v":16824,"vw":5.063943},{"c":5.01,"h":5.035,"l":4.99,"n":99,"o":5.02,"t":"2026-10-02T17:30:00Z","v":23023,"vw":5.006963},{"c":5.05,"h":5.0586,"l":5.01,"n":62,"o":5.01,"t":"2026-10-02T17:45:00Z","v":4437,"vw":5.026921},{"c":5.04,"h":5.055,"l":5.04,"n":99,"o":5.05,"t":"2026-10-02T18:00:00Z","v":2747,"vw":5.049539},{"c":5.04,"h":5.06,"l":5.04,"n":95,"o":5.05,"t":"2026-10-02T18:15:00Z","v":3834,"vw":5.051117},{"c":5.05,"h":5.06,"l":5.04,"n":72,"o":5.05,"t":"2026-10-02T18:30:00Z","v":4323,"vw":5.051132},{"c":5.04,"h":5.06,"l":5.03,"n":153,"o":5.05,"t":"2026-10-02T18:45:00Z","v":20968,"vw":5.045681},{"c":5.05,"h":5.06,"l":5.03,"n":122,"o":5.04,"t":"2026-10-02T19:00:00Z","v":12206,"vw":5.048707},{"c":5.0586,"h":5.07,"l":5.01,"n":230,"o":5.05,"t":"2026-10-02T19:15:00Z","v":71745,"vw":5.044381},{"c":5.0211,"h":5.08,"l":5.01,"n":210,"o":5.053,"t":"2026-10-02T19:30:00Z","v":37935,"vw":5.054152},{"c":5.09,"h":5.1,"l":5.02,"n":427,"o":5.02,"t":"2026-10-02T19:45:00Z","v":31373,"vw":5.067526},{"c":5.06,"h":5.11,"l":4.9963,"n":21,"o":5.11,"t":"2026-10-02T20:00:00Z","v":10742,"vw":5.10718},{"c":5.2,"h":5.2,"l":5.19,"n":8,"o":5.19,"t":"2026-10-05T11:00:00Z","v":902,"vw":5.197595},{"c":5.24,"h":5.24,"l":5.23,"n":6,"o":5.23,"t":"2026-10-05T11:45:00Z","v":4561,"vw":5.238909},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-05T12:15:00Z","v":200,"vw":5.21},{"c":5.24,"h":5.24,"l":5.24,"n":7,"o":5.24,"t":"2026-10-05T12:30:00Z","v":501,"vw":5.24},{"c":5.1134,"h":5.19,"l":5.05,"n":217,"o":5.16,"t":"2026-10-05T13:30:00Z","v":57389,"vw":5.114008},{"c":4.985,"h":5.14,"l":4.95,"n":316,"o":5.11,"t":"2026-10-05T13:45:00Z","v":37674,"vw":5.061939},{"c":5.05,"h":5.05,"l":4.98,"n":132,"o":4.98,"t":"2026-10-05T14:00:00Z","v":29512,"vw":5.029743},{"c":5.0212,"h":5.048,"l":5.0212,"n":52,"o":5.048,"t":"2026-10-05T14:15:00Z","v":4561,"vw":5.038279},{"c":4.98,"h":5.03,"l":4.93,"n":352,"o":5.03,"t":"2026-10-05T14:30:00Z","v":38806,"vw":4.976047},{"c":4.99,"h":5.01,"l":4.98,"n":86,"o":4.99,"t":"2026-10-05T14:45:00Z","v":5129,"vw":4.996315},{"c":5.04,"h":5.04,"l":5,"n":67,"o":5,"t":"2026-10-05T15:00:00Z","v":6700,"vw":5.018947},{"c":5.0601,"h":5.08,"l":5.05,"n":103,"o":5.05,"t":"2026-10-05T15:15:00Z","v":17908,"vw":5.057823},{"c":5.045,"h":5.06,"l":5.045,"n":48,"o":5.06,"t":"2026-10-05T15:30:00Z","v":1418,"vw":5.050351},{"c":5.06,"h":5.06,"l":5.06,"n":34,"o":5.06,"t":"2026-10-05T15:45:00Z","v":1391,"vw":5.06},{"c":5.08,"h":5.08,"l":5.055,"n":46,"o":5.055,"t":"2026-10-05T16:00:00Z","v":3168,"vw":5.06775},{"c":5.095,"h":5.11,"l":5.0601,"n":191,"o":5.0601,"t":"2026-10-05T16:15:00Z","v":13693,"vw":5.070665},{"c":5.085,"h":5.095,"l":5.08,"n":160,"o":5.095,"t":"2026-10-05T16:30:00Z","v":4077,"vw":5.088768},{"c":5.1,"h":5.1,"l":5.055,"n":116,"o":5.08,"t":"2026-10-05T16:45:00Z","v":12599,"vw":5.078595},{"c":5.15,"h":5.15,"l":5.09,"n":244,"o":5.0925,"t":"2026-10-05T17:00:00Z","v":22747,"vw":5.118032},{"c":5.16,"h":5.17,"l":5.14,"n":121,"o":5.1401,"t":"2026-10-05T17:15:00Z","v":9909,"vw":5.15048},{"c":5.11,"h":5.16,"l":5.11,"n":68,"o":5.16,"t":"2026-10-05T17:30:00Z","v":3532,"vw":5.134444},{"c":5.13,"h":5.13,"l":5.0947,"n":93,"o":5.13,"t":"2026-10-05T17:45:00Z","v":5172,"vw":5.109416},{"c":5.13,"h":5.15,"l":5.13,"n":87,"o":5.13,"t":"2026-10-05T18:00:00Z","v":3438,"vw":5.13597},{"c":5.15,"h":5.15,"l":5.13,"n":55,"o":5.13,"t":"2026-10-05T18:15:00Z","v":2966,"vw":5.134},{"c":5.1299,"h":5.15,"l":5.12,"n":104,"o":5.15,"t":"2026-10-05T18:30:00Z","v":4554,"vw":5.130456},{"c":5.095,"h":5.12,"l":5.095,"n":40,"o":5.1159,"t":"2026-10-05T18:45:00Z","v":2341,"vw":5.108129},{"c":5.11,"h":5.12,"l":5.11,"n":56,"o":5.11,"t":"2026-10-05T19:00:00Z","v":2144,"vw":5.113625},{"c":5.088,"h":5.1,"l":5.088,"n":33,"o":5.1,"t":"2026-10-05T19:15:00Z","v":1009,"vw":5.093187},{"c":5.09,"h":5.09,"l":5.03,"n":306,"o":5.08,"t":"2026-10-05T19:30:00Z","v":22454,"vw":5.047376},{"c":5.02,"h":5.09,"l":5.01,"n":830,"o":5.075,"t":"2026-10-05T19:45:00Z","v":56193,"vw":5.03663},{"c":5.02,"h":5.02,"l":5.02,"n":6,"o":5.02,"t":"2026-10-05T20:00:00Z","v":25261,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-06T11:00:00Z","v":600,"vw":5.03},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-06T12:15:00Z","v":128,"vw":5.05},{"c":4.93,"h":5.04,"l":4.9,"n":344,"o":5.04,"t":"2026-10-06T13:30:00Z","v":55884,"vw":4.972518},{"c":4.88,"h":4.97,"l":4.8701,"n":128,"o":4.9499,"t":"2026-10-06T13:45:00Z","v":18723,"vw":4.929833},{"c":4.945,"h":4.97,"l":4.85,"n":292,"o":4.8761,"t":"2026-10-06T14:00:00Z","v":57214,"vw":4.912761},{"c":4.97,"h":5.05,"l":4.95,"n":164,"o":4.97,"t":"2026-10-06T14:15:00Z","v":14603,"vw":5.000997},{"c":4.95,"h":4.98,"l":4.95,"n":21,"o":4.98,"t":"2026-10-06T14:30:00Z","v":2866,"vw":4.970151},{"c":4.97,"h":4.98,"l":4.95,"n":159,"o":4.95,"t":"2026-10-06T14:45:00Z","v":9363,"vw":4.95813},{"c":5,"h":5,"l":4.97,"n":58,"o":4.98,"t":"2026-10-06T15:00:00Z","v":5145,"vw":4.994189},{"c":4.995,"h":5,"l":4.9801,"n":42,"o":4.9801,"t":"2026-10-06T15:15:00Z","v":3654,"vw":4.995189},{"c":5.155,"h":5.18,"l":4.995,"n":522,"o":4.995,"t":"2026-10-06T15:30:00Z","v":60128,"vw":5.082148},{"c":5.19,"h":5.2,"l":5.16,"n":376,"o":5.16,"t":"2026-10-06T15:45:00Z","v":43609,"vw":5.186965},{"c":5.2,"h":5.2,"l":5.17,"n":260,"o":5.19,"t":"2026-10-06T16:00:00Z","v":35200,"vw":5.195552},{"c":5.18,"h":5.2,"l":5.1789,"n":111,"o":5.1971,"t":"2026-10-06T16:15:00Z","v":20332,"vw":5.195062},{"c":5.2,"h":5.21,"l":5.17,"n":148,"o":5.19,"t":"2026-10-06T16:30:00Z","v":15475,"vw":5.189532},{"c":5.21,"h":5.22,"l":5.19,"n":44,"o":5.19,"t":"2026-10-06T16:45:00Z","v":5563,"vw":5.210556},{"c":5.185,"h":5.21,"l":5.18,"n":204,"o":5.205,"t":"2026-10-06T17:00:00Z","v":39140,"vw":5.186043},{"c":5.17,"h":5.18,"l":5.16,"n":52,"o":5.18,"t":"2026-10-06T17:15:00Z","v":4110,"vw":5.173255},{"c":5.206,"h":5.206,"l":5.2,"n":7,"o":5.2,"t":"2026-10-06T17:30:00Z","v":239,"vw":5.203},{"c":5.215,"h":5.22,"l":5.2,"n":85,"o":5.2,"t":"2026-10-06T17:45:00Z","v":4174,"vw":5.212255},{"c":5.2,"h":5.22,"l":5.2,"n":111,"o":5.215,"t":"2026-10-06T18:00:00Z","v":5456,"vw":5.210623},{"c":5.18,"h":5.19,"l":5.18,"n":13,"o":5.19,"t":"2026-10-06T18:15:00Z","v":754,"vw":5.186667},{"c":5.18,"h":5.18,"l":5.155,"n":79,"o":5.17,"t":"2026-10-06T18:30:00Z","v":6636,"vw":5.164787},{"c":5.165,"h":5.1799,"l":5.145,"n":166,"o":5.17,"t":"2026-10-06T18:45:00Z","v":11206,"vw":5.161991},{"c":5.135,"h":5.16,"l":5.13,"n":83,"o":5.16,"t":"2026-10-06T19:00:00Z","v":6659,"vw":5.14277},{"c":5.08,"h":5.14,"l":5.08,"n":207,"o":5.14,"t":"2026-10-06T19:15:00Z","v":34720,"vw":5.109294},{"c":5.07,"h":5.095,"l":5.05,"n":293,"o":5.075,"t":"2026-10-06T19:30:00Z","v":17701,"vw":5.078247},{"c":5.075,"h":5.08,"l":5.03,"n":727,"o":5.07,"t":"2026-10-06T19:45:00Z","v":51446,"vw":5.05992},{"c":5.08,"h":5.08,"l":5.08,"n":7,"o":5.08,"t":"2026-10-06T20:00:00Z","v":14196,"vw":5.08},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-07T08:15:00Z","v":198,"vw":5},{"c":4.875,"h":5,"l":4.85,"n":131,"o":4.99,"t":"2026-10-07T13:30:00Z","v":21260,"vw":4.917465},{"c":4.85,"h":4.865,"l":4.825,"n":194,"o":4.86,"t":"2026-10-07T13:45:00Z","v":11300,"vw":4.842193},{"c":4.91,"h":4.948,"l":4.85,"n":126,"o":4.86,"t":"2026-10-07T14:00:00Z","v":6945,"vw":4.88246},{"c":4.975,"h":5,"l":4.92,"n":80,"o":4.92,"t":"2026-10-07T14:15:00Z","v":4739,"vw":4.946134},{"c":4.985,"h":5.005,"l":4.965,"n":75,"o":4.98,"t":"2026-10-07T14:30:00Z","v":10070,"vw":4.98042},{"c":4.975,"h":4.98,"l":4.95,"n":109,"o":4.98,"t":"2026-10-07T14:45:00Z","v":5509,"vw":4.958467},{"c":5,"h":5,"l":4.96,"n":52,"o":4.975,"t":"2026-10-07T15:00:00Z","v":5171,"vw":4.984788},{"c":5.005,"h":5.01,"l":4.99,"n":78,"o":5.005,"t":"2026-10-07T15:15:00Z","v":4654,"vw":5.00091},{"c":4.98,"h":5.01,"l":4.97,"n":61,"o":5.01,"t":"2026-10-07T15:30:00Z","v":5327,"vw":4.983791},{"c":5,"h":5.005,"l":4.9799,"n":62,"o":4.9799,"t":"2026-10-07T15:45:00Z","v":7602,"vw":4.985117},{"c":5,"h":5.008,"l":4.99,"n":15,"o":5.008,"t":"2026-10-07T16:00:00Z","v":1310,"vw":4.999799},{"c":5.01,"h":5.03,"l":4.99,"n":81,"o":4.99,"t":"2026-10-07T16:15:00Z","v":4944,"vw":5.007868},{"c":5.01,"h":5.025,"l":5.01,"n":53,"o":5.02,"t":"2026-10-07T16:30:00Z","v":4056,"vw":5.017315},{"c":5.01,"h":5.0186,"l":5.01,"n":21,"o":5.01,"t":"2026-10-07T16:45:00Z","v":2754,"vw":5.014397},{"c":5,"h":5.02,"l":5,"n":64,"o":5.01,"t":"2026-10-07T17:00:00Z","v":4166,"vw":5.01259},{"c":5.01,"h":5.01,"l":4.995,"n":4,"o":4.995,"t":"2026-10-07T17:15:00Z","v":209,"vw":5.0025},{"c":4.98,"h":5.03,"l":4.98,"n":97,"o":4.9999,"t":"2026-10-07T17:45:00Z","v":15507,"vw":5.002093},{"c":5,"h":5.005,"l":4.99,"n":29,"o":5,"t":"2026-10-07T18:00:00Z","v":2834,"vw":4.997583},{"c":5.01,"h":5.01,"l":4.9985,"n":13,"o":5,"t":"2026-10-07T18:15:00Z","v":1866,"vw":5.000297},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-07T18:30:00Z","v":1193,"vw":5},{"c":5,"h":5.0076,"l":5,"n":6,"o":5.0076,"t":"2026-10-07T18:45:00Z","v":564,"vw":5.005156},{"c":4.98,"h":5,"l":4.98,"n":81,"o":5,"t":"2026-10-07T19:15:00Z","v":4583,"vw":4.985217},{"c":4.9725,"h":4.975,"l":4.9725,"n":18,"o":4.975,"t":"2026-10-07T19:30:00Z","v":1020,"vw":4.974},{"c":4.98,"h":5.01,"l":4.96,"n":331,"o":4.9725,"t":"2026-10-07T19:45:00Z","v":22386,"vw":4.991577},{"c":4.98,"h":4.98,"l":4.98,"n":13,"o":4.98,"t":"2026-10-07T20:00:00Z","v":8100,"vw":4.98},{"c":4.89,"h":4.89,"l":4.89,"n":6,"o":4.89,"t":"2026-10-07T20:15:00Z","v":500,"vw":4.89},{"c":5.15,"h":5.18,"l":5.06,"n":16,"o":5.07,"t":"2026-10-07T21:00:00Z","v":6245,"vw":5.104328},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-07T21:15:00Z","v":100,"vw":4.98},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-07T23:15:00Z","v":5000,"vw":5},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-08T08:00:00Z","v":1000,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-08T11:15:00Z","v":1214,"vw":5.09},{"c":5.2297,"h":5.24,"l":5.11,"n":277,"o":5.14,"t":"2026-10-08T13:30:00Z","v":42613,"vw":5.173516},{"c":5.27,"h":5.28,"l":5.19,"n":232,"o":5.23,"t":"2026-10-08T13:45:00Z","v":23851,"vw":5.245734},{"c":5.235,"h":5.2699,"l":5.21,"n":120,"o":5.2686,"t":"2026-10-08T14:00:00Z","v":11329,"vw":5.239161},{"c":5.278,"h":5.28,"l":5.24,"n":133,"o":5.24,"t":"2026-10-08T14:15:00Z","v":16500,"vw":5.26125},{"c":5.23,"h":5.3199,"l":5.23,"n":222,"o":5.27,"t":"2026-10-08T14:30:00Z","v":74707,"vw":5.293992},{"c":5.14,"h":5.25,"l":5.09,"n":672,"o":5.25,"t":"2026-10-08T14:45:00Z","v":157324,"vw":5.159317},{"c":5.05,"h":5.14,"l":5.04,"n":156,"o":5.14,"t":"2026-10-08T15:00:00Z","v":18656,"vw":5.06367},{"c":5.01,"h":5.05,"l":4.981,"n":139,"o":5.05,"t":"2026-10-08T15:15:00Z","v":15370,"vw":5.014037},{"c":5.035,"h":5.035,"l":4.99,"n":98,"o":5.01,"t":"2026-10-08T15:30:00Z","v":15881,"vw":5.005562},{"c":5.08,"h":5.08,"l":5.015,"n":69,"o":5.035,"t":"2026-10-08T15:45:00Z","v":9839,"vw":5.026564},{"c":5.05,"h":5.07,"l":5.0301,"n":43,"o":5.07,"t":"2026-10-08T16:00:00Z","v":3991,"vw":5.046707},{"c":5.065,"h":5.1,"l":5.06,"n":81,"o":5.06,"t":"2026-10-08T16:15:00Z","v":3591,"vw":5.081696},{"c":5.045,"h":5.065,"l":5.045,"n":27,"o":5.065,"t":"2026-10-08T16:30:00Z","v":1972,"vw":5.053453},{"c":5.03,"h":5.045,"l":5.0106,"n":33,"o":5.045,"t":"2026-10-08T16:45:00Z","v":2298,"vw":5.021296},{"c":5.08,"h":5.1,"l":5.03,"n":71,"o":5.03,"t":"2026-10-08T17:00:00Z","v":6081,"vw":5.047524},{"c":5.0501,"h":5.09,"l":5.0501,"n":50,"o":5.061,"t":"2026-10-08T17:15:00Z","v":4419,"vw":5.062877},{"c":5.05,"h":5.065,"l":5.05,"n":56,"o":5.065,"t":"2026-10-08T17:30:00Z","v":4651,"vw":5.053585},{"c":5.08,"h":5.08,"l":5.065,"n":52,"o":5.07,"t":"2026-10-08T17:45:00Z","v":1754,"vw":5.072035},{"c":5.06,"h":5.0779,"l":5.04,"n":138,"o":5.07,"t":"2026-10-08T18:00:00Z","v":13734,"vw":5.055743},{"c":5.045,"h":5.06,"l":5.04,"n":48,"o":5.05,"t":"2026-10-08T18:15:00Z","v":2621,"vw":5.04573},{"c":5.05,"h":5.06,"l":5.045,"n":62,"o":5.045,"t":"2026-10-08T18:30:00Z","v":3818,"vw":5.049367},{"c":5.02,"h":5.06,"l":5.02,"n":82,"o":5.06,"t":"2026-10-08T18:45:00Z","v":4705,"vw":5.036485},{"c":5.03,"h":5.03,"l":5.01,"n":53,"o":5.0109,"t":"2026-10-08T19:00:00Z","v":6236,"vw":5.017029},{"c":5.035,"h":5.05,"l":5.02,"n":132,"o":5.03,"t":"2026-10-08T19:15:00Z","v":6878,"vw":5.029292},{"c":5.03,"h":5.04,"l":5.01,"n":130,"o":5.02,"t":"2026-10-08T19:30:00Z","v":6904,"vw":5.023018},{"c":5.09,"h":5.09,"l":4.995,"n":637,"o":5.0302,"t":"2026-10-08T19:45:00Z","v":56020,"vw":5.041309},{"c":5.08,"h":5.08,"l":5.08,"n":9,"o":5.08,"t":"2026-10-08T20:00:00Z","v":153710,"vw":5.08},{"c":5.09,"h":5.115,"l":5.01,"n":184,"o":5.08,"t":"2026-10-09T13:30:00Z","v":26845,"vw":5.055119},{"c":5.14,"h":5.15,"l":5.09,"n":181,"o":5.09,"t":"2026-10-09T13:45:00Z","v":16747,"vw":5.113607},{"c":5.13,"h":5.195,"l":5.11,"n":164,"o":5.165,"t":"2026-10-09T14:00:00Z","v":13648,"vw":5.143622},{"c":5.15,"h":5.15,"l":5.13,"n":16,"o":5.13,"t":"2026-10-09T14:15:00Z","v":637,"vw":5.142593},{"c":5.1375,"h":5.1375,"l":5.1,"n":87,"o":5.13,"t":"2026-10-09T14:30:00Z","v":3544,"vw":5.115809},{"c":5.15,"h":5.18,"l":5.13,"n":86,"o":5.135,"t":"2026-10-09T14:45:00Z","v":10749,"vw":5.146355},{"c":5.1954,"h":5.2,"l":5.16,"n":28,"o":5.16,"t":"2026-10-09T15:00:00Z","v":2211,"vw":5.176556},{"c":5.22,"h":5.2318,"l":5.1801,"n":71,"o":5.2025,"t":"2026-10-09T15:15:00Z","v":8642,"vw":5.213868},{"c":5.27,"h":5.29,"l":5.22,"n":168,"o":5.22,"t":"2026-10-09T15:30:00Z","v":20697,"vw":5.264476},{"c":5.29,"h":5.305,"l":5.27,"n":112,"o":5.28,"t":"2026-10-09T15:45:00Z","v":13907,"vw":5.287034},{"c":5.285,"h":5.29,"l":5.26,"n":81,"o":5.2817,"t":"2026-10-09T16:00:00Z","v":11974,"vw":5.277044},{"c":5.32,"h":5.32,"l":5.28,"n":67,"o":5.3,"t":"2026-10-09T16:15:00Z","v":9362,"vw":5.300633},{"c":5.29,"h":5.32,"l":5.2763,"n":160,"o":5.3144,"t":"2026-10-09T16:30:00Z","v":15646,"vw":5.30315},{"c":5.26,"h":5.308,"l":5.25,"n":73,"o":5.285,"t":"2026-10-09T16:45:00Z","v":8981,"vw":5.267453},{"c":5.27,"h":5.29,"l":5.27,"n":27,"o":5.27,"t":"2026-10-09T17:00:00Z","v":2569,"vw":5.277337},{"c":5.28,"h":5.28,"l":5.2712,"n":16,"o":5.2712,"t":"2026-10-09T17:15:00Z","v":805,"vw":5.27424},{"c":5.285,"h":5.29,"l":5.275,"n":102,"o":5.28,"t":"2026-10-09T17:30:00Z","v":12078,"vw":5.282479},{"c":5.25,"h":5.2976,"l":5.245,"n":262,"o":5.28,"t":"2026-10-09T17:45:00Z","v":60732,"vw":5.26257},{"c":5.26,"h":5.27,"l":5.23,"n":142,"o":5.24,"t":"2026-10-09T18:00:00Z","v":23215,"vw":5.256806},{"c":5.26,"h":5.26,"l":5.25,"n":49,"o":5.25,"t":"2026-10-09T18:15:00Z","v":3590,"vw":5.255981},{"c":5.27,"h":5.27,"l":5.265,"n":27,"o":5.2697,"t":"2026-10-09T18:30:00Z","v":1281,"vw":5.268756},{"c":5.25,"h":5.29,"l":5.24,"n":139,"o":5.28,"t":"2026-10-09T18:45:00Z","v":21046,"vw":5.267785},{"c":5.21,"h":5.29,"l":5.21,"n":155,"o":5.26,"t":"2026-10-09T19:00:00Z","v":25575,"vw":5.263911},{"c":5.185,"h":5.25,"l":5.17,"n":116,"o":5.215,"t":"2026-10-09T19:15:00Z","v":13208,"vw":5.217993},{"c":5.2,"h":5.2,"l":5.17,"n":103,"o":5.185,"t":"2026-10-09T19:30:00Z","v":5941,"vw":5.186033},{"c":5.17,"h":5.19,"l":5.12,"n":492,"o":5.17,"t":"2026-10-09T19:45:00Z","v":39124,"vw":5.143459},{"c":5.14,"h":5.14,"l":5.14,"n":16,"o":5.14,"t":"2026-10-09T20:00:00Z","v":21568,"vw":5.14},{"c":5.1568,"h":5.1568,"l":5.1568,"n":1,"o":5.1568,"t":"2026-10-09T22:15:00Z","v":100,"vw":5.1568},{"c":5.14,"h":5.14,"l":5.138,"n":6,"o":5.14,"t":"2026-10-12T12:00:00Z","v":979,"vw":5.139535},{"c":5.18,"h":5.18,"l":5.17,"n":5,"o":5.17,"t":"2026-10-12T12:15:00Z","v":3400,"vw":5.179117},{"c":5.18,"h":5.19,"l":5.115,"n":328,"o":5.15,"t":"2026-10-12T13:30:00Z","v":32456,"vw":5.149441},{"c":5.25,"h":5.3,"l":5.175,"n":330,"o":5.2,"t":"2026-10-12T13:45:00Z","v":29892,"vw":5.238375},{"c":5.26,"h":5.26,"l":5.14,"n":162,"o":5.24,"t":"2026-10-12T14:00:00Z","v":16511,"vw":5.200117},{"c":5.26,"h":5.31,"l":5.2,"n":176,"o":5.28,"t":"2026-10-12T14:15:00Z","v":24720,"vw":5.254425},{"c":5.24,"h":5.255,"l":5.22,"n":120,"o":5.255,"t":"2026-10-12T14:30:00Z","v":11347,"vw":5.235517},{"c":5.245,"h":5.28,"l":5.24,"n":160,"o":5.255,"t":"2026-10-12T14:45:00Z","v":10704,"vw":5.255848},{"c":5.26,"h":5.27,"l":5.24,"n":126,"o":5.26,"t":"2026-10-12T15:00:00Z","v":60341,"vw":5.250823},{"c":5.26,"h":5.2799,"l":5.255,"n":113,"o":5.265,"t":"2026-10-12T15:15:00Z","v":8113,"vw":5.262866},{"c":5.26,"h":5.27,"l":5.25,"n":93,"o":5.26,"t":"2026-10-12T15:30:00Z","v":10987,"vw":5.258082},{"c":5.27,"h":5.28,"l":5.25,"n":134,"o":5.2598,"t":"2026-10-12T15:45:00Z","v":8285,"vw":5.266218},{"c":5.28,"h":5.28,"l":5.26,"n":41,"o":5.28,"t":"2026-10-12T16:00:00Z","v":3074,"vw":5.274208},{"c":5.38,"h":5.38,"l":5.28,"n":410,"o":5.28,"t":"2026-10-12T16:15:00Z","v":41811,"vw":5.341674},{"c":5.399,"h":5.41,"l":5.38,"n":246,"o":5.38,"t":"2026-10-12T16:30:00Z","v":61493,"vw":5.398779},{"c":5.365,"h":5.405,"l":5.365,"n":165,"o":5.39,"t":"2026-10-12T16:45:00Z","v":20675,"vw":5.389799},{"c":5.37,"h":5.39,"l":5.36,"n":37,"o":5.36,"t":"2026-10-12T17:00:00Z","v":4395,"vw":5.369109},{"c":5.39,"h":5.4,"l":5.37,"n":188,"o":5.37,"t":"2026-10-12T17:15:00Z","v":21203,"vw":5.388935},{"c":5.37,"h":5.4,"l":5.3646,"n":160,"o":5.395,"t":"2026-10-12T17:30:00Z","v":17923,"vw":5.385621},{"c":5.43,"h":5.44,"l":5.37,"n":114,"o":5.38,"t":"2026-10-12T17:45:00Z","v":8176,"vw":5.400503},{"c":5.43,"h":5.43,"l":5.41,"n":77,"o":5.43,"t":"2026-10-12T18:00:00Z","v":12144,"vw":5.425142},{"c":5.4183,"h":5.445,"l":5.4,"n":183,"o":5.44,"t":"2026-10-12T18:15:00Z","v":16525,"vw":5.431853},{"c":5.445,"h":5.45,"l":5.4163,"n":128,"o":5.42,"t":"2026-10-12T18:30:00Z","v":9398,"vw":5.42739},{"c":5.47,"h":5.49,"l":5.44,"n":497,"o":5.45,"t":"2026-10-12T18:45:00Z","v":43130,"vw":5.455751},{"c":5.49,"h":5.51,"l":5.46,"n":246,"o":5.465,"t":"2026-10-12T19:00:00Z","v":31351,"vw":5.486291},{"c":5.4695,"h":5.495,"l":5.465,"n":393,"o":5.49,"t":"2026-10-12T19:15:00Z","v":29367,"vw":5.478815},{"c":5.48,"h":5.49,"l":5.445,"n":530,"o":5.47,"t":"2026-10-12T19:30:00Z","v":34940,"vw":5.467969},{"c":5.475,"h":5.53,"l":5.45,"n":728,"o":5.47,"t":"2026-10-12T19:45:00Z","v":83985,"vw":5.48225},{"c":5.46,"h":5.4631,"l":5.46,"n":19,"o":5.4631,"t":"2026-10-12T20:00:00Z","v":18966,"vw":5.460284},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-12T20:15:00Z","v":350,"vw":5.5},{"c":5.4985,"h":5.4985,"l":5.49,"n":4,"o":5.49,"t":"2026-10-12T20:30:00Z","v":10000,"vw":5.49816},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-12T20:45:00Z","v":200,"vw":5.46},{"c":5.4686,"h":5.4686,"l":5.4686,"n":1,"o":5.4686,"t":"2026-10-12T21:30:00Z","v":155,"vw":5.4686},{"c":5.42,"h":5.46,"l":5.42,"n":3,"o":5.46,"t":"2026-10-12T23:00:00Z","v":3550,"vw":5.421408},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-13T12:00:00Z","v":200,"vw":5.52},{"c":5.5112,"h":5.5112,"l":5.5112,"n":1,"o":5.5112,"t":"2026-10-13T12:15:00Z","v":100,"vw":5.5112},{"c":5.4867,"h":5.488,"l":5.4867,"n":2,"o":5.488,"t":"2026-10-13T13:00:00Z","v":1075,"vw":5.487758},{"c":5.45,"h":5.49,"l":5.4006,"n":29,"o":5.46,"t":"2026-10-13T13:15:00Z","v":13962,"vw":5.415146},{"c":5.55,"h":5.55,"l":5.385,"n":194,"o":5.48,"t":"2026-10-13T13:30:00Z","v":50665,"vw":5.47129},{"c":5.64,"h":5.6579,"l":5.54,"n":258,"o":5.55,"t":"2026-10-13T13:45:00Z","v":46957,"vw":5.599351},{"c":5.735,"h":5.75,"l":5.6,"n":285,"o":5.63,"t":"2026-10-13T14:00:00Z","v":38347,"vw":5.681052},{"c":5.75,"h":5.81,"l":5.7,"n":357,"o":5.735,"t":"2026-10-13T14:15:00Z","v":103414,"vw":5.752478},{"c":5.77,"h":5.785,"l":5.73,"n":173,"o":5.74,"t":"2026-10-13T14:30:00Z","v":17940,"vw":5.763818},{"c":5.73,"h":5.82,"l":5.72,"n":229,"o":5.77,"t":"2026-10-13T14:45:00Z","v":39581,"vw":5.771671},{"c":5.735,"h":5.755,"l":5.715,"n":94,"o":5.73,"t":"2026-10-13T15:00:00Z","v":18228,"vw":5.735566},{"c":5.77,"h":5.77,"l":5.73,"n":95,"o":5.7343,"t":"2026-10-13T15:15:00Z","v":11950,"vw":5.745053},{"c":5.8,"h":5.81,"l":5.76,"n":175,"o":5.77,"t":"2026-10-13T15:30:00Z","v":11770,"vw":5.776991},{"c":5.795,"h":5.7999,"l":5.785,"n":143,"o":5.795,"t":"2026-10-13T15:45:00Z","v":13275,"vw":5.788403},{"c":5.795,"h":5.82,"l":5.785,"n":190,"o":5.795,"t":"2026-10-13T16:00:00Z","v":16272,"vw":5.797002},{"c":5.81,"h":5.83,"l":5.79,"n":147,"o":5.795,"t":"2026-10-13T16:15:00Z","v":10655,"vw":5.807761},{"c":5.84,"h":5.845,"l":5.815,"n":102,"o":5.815,"t":"2026-10-13T16:30:00Z","v":13795,"vw":5.826322},{"c":5.86,"h":5.88,"l":5.845,"n":141,"o":5.845,"t":"2026-10-13T16:45:00Z","v":11018,"vw":5.860377},{"c":5.85,"h":5.925,"l":5.81,"n":334,"o":5.85,"t":"2026-10-13T17:00:00Z","v":58969,"vw":5.860082},{"c":5.8379,"h":5.845,"l":5.79,"n":119,"o":5.845,"t":"2026-10-13T17:15:00Z","v":15424,"vw":5.829375},{"c":5.8065,"h":5.866,"l":5.7801,"n":180,"o":5.86,"t":"2026-10-13T17:30:00Z","v":32206,"vw":5.821239},{"c":5.79,"h":5.795,"l":5.78,"n":103,"o":5.79,"t":"2026-10-13T17:45:00Z","v":10131,"vw":5.785167},{"c":5.81,"h":5.84,"l":5.78,"n":160,"o":5.79,"t":"2026-10-13T18:00:00Z","v":27124,"vw":5.810009},{"c":5.83,"h":5.83,"l":5.8064,"n":80,"o":5.8299,"t":"2026-10-13T18:15:00Z","v":6571,"vw":5.820841},{"c":5.89,"h":5.89,"l":5.83,"n":177,"o":5.83,"t":"2026-10-13T18:30:00Z","v":11044,"vw":5.852398},{"c":5.88,"h":5.89,"l":5.834,"n":201,"o":5.89,"t":"2026-10-13T18:45:00Z","v":13033,"vw":5.869731},{"c":5.895,"h":5.92,"l":5.8709,"n":193,"o":5.8709,"t":"2026-10-13T19:00:00Z","v":20073,"vw":5.899},{"c":5.87,"h":5.895,"l":5.86,"n":170,"o":5.895,"t":"2026-10-13T19:15:00Z","v":14072,"vw":5.882243},{"c":5.815,"h":5.88,"l":5.815,"n":244,"o":5.88,"t":"2026-10-13T19:30:00Z","v":20577,"vw":5.842722},{"c":5.775,"h":5.865,"l":5.77,"n":506,"o":5.815,"t":"2026-10-13T19:45:00Z","v":53537,"vw":5.800484},{"c":5.7266,"h":5.8,"l":5.68,"n":16,"o":5.775,"t":"2026-10-13T20:00:00Z","v":25444,"vw":5.773883},{"c":5.79,"h":5.8,"l":5.79,"n":2,"o":5.8,"t":"2026-10-13T20:15:00Z","v":852,"vw":5.792958},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-13T20:30:00Z","v":675,"vw":5.86},{"c":5.828,"h":5.828,"l":5.828,"n":1,"o":5.828,"t":"2026-10-13T22:00:00Z","v":2000,"vw":5.828},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-13T23:00:00Z","v":100,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-14T11:00:00Z","v":222,"vw":5.81},{"c":5.79,"h":6.01,"l":5.79,"n":32,"o":5.85,"t":"2026-10-14T12:00:00Z","v":3689,"vw":5.909797},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-10-14T12:30:00Z","v":299,"vw":5.82},{"c":5.82,"h":5.8201,"l":5.81,"n":45,"o":5.82,"t":"2026-10-14T13:00:00Z","v":3020,"vw":5.81865},{"c":5.67,"h":5.7,"l":5.5,"n":351,"o":5.7,"t":"2026-10-14T13:30:00Z","v":82051,"vw":5.605375},{"c":5.65,"h":5.73,"l":5.63,"n":294,"o":5.705,"t":"2026-10-14T13:45:00Z","v":29829,"vw":5.668872},{"c":5.7,"h":5.7381,"l":5.64,"n":274,"o":5.65,"t":"2026-10-14T14:00:00Z","v":22505,"vw":5.677144},{"c":5.76,"h":5.7972,"l":5.68,"n":228,"o":5.7,"t":"2026-10-14T14:15:00Z","v":19586,"vw":5.732448},{"c":5.73,"h":5.76,"l":5.69,"n":176,"o":5.76,"t":"2026-10-14T14:30:00Z","v":11986,"vw":5.72911},{"c":5.7,"h":5.74,"l":5.68,"n":152,"o":5.74,"t":"2026-10-14T14:45:00Z","v":7672,"vw":5.711997},{"c":5.7007,"h":5.7007,"l":5.68,"n":89,"o":5.7,"t":"2026-10-14T15:00:00Z","v":6124,"vw":5.695174},{"c":5.765,"h":5.765,"l":5.7,"n":116,"o":5.72,"t":"2026-10-14T15:15:00Z","v":16031,"vw":5.737554},{"c":5.73,"h":5.75,"l":5.71,"n":77,"o":5.75,"t":"2026-10-14T15:30:00Z","v":5815,"vw":5.727009},{"c":5.691,"h":5.75,"l":5.665,"n":185,"o":5.71,"t":"2026-10-14T15:45:00Z","v":14671,"vw":5.707028},{"c":5.6887,"h":5.72,"l":5.66,"n":138,"o":5.69,"t":"2026-10-14T16:00:00Z","v":15698,"vw":5.692332},{"c":5.71,"h":5.71,"l":5.67,"n":230,"o":5.681,"t":"2026-10-14T16:15:00Z","v":15801,"vw":5.688295},{"c":5.75,"h":5.77,"l":5.7,"n":164,"o":5.705,"t":"2026-10-14T16:30:00Z","v":19240,"vw":5.740272},{"c":5.69,"h":5.758,"l":5.68,"n":140,"o":5.745,"t":"2026-10-14T16:45:00Z","v":12538,"vw":5.714351},{"c":5.69,"h":5.7381,"l":5.69,"n":181,"o":5.69,"t":"2026-10-14T17:00:00Z","v":14263,"vw":5.703307},{"c":5.69,"h":5.7,"l":5.69,"n":59,"o":5.69,"t":"2026-10-14T17:15:00Z","v":3639,"vw":5.695218},{"c":5.66,"h":5.68,"l":5.655,"n":85,"o":5.68,"t":"2026-10-14T17:30:00Z","v":5489,"vw":5.670003},{"c":5.64,"h":5.67,"l":5.64,"n":185,"o":5.665,"t":"2026-10-14T17:45:00Z","v":19004,"vw":5.656157},{"c":5.65,"h":5.65,"l":5.64,"n":73,"o":5.64,"t":"2026-10-14T18:00:00Z","v":5162,"vw":5.645308},{"c":5.665,"h":5.68,"l":5.65,"n":71,"o":5.65,"t":"2026-10-14T18:15:00Z","v":9480,"vw":5.665621},{"c":5.635,"h":5.66,"l":5.63,"n":77,"o":5.66,"t":"2026-10-14T18:30:00Z","v":13044,"vw":5.636377},{"c":5.64,"h":5.64,"l":5.61,"n":124,"o":5.63,"t":"2026-10-14T18:45:00Z","v":9480,"vw":5.624862},{"c":5.625,"h":5.64,"l":5.625,"n":97,"o":5.64,"t":"2026-10-14T19:00:00Z","v":8627,"vw":5.634952},{"c":5.66,"h":5.68,"l":5.625,"n":244,"o":5.63,"t":"2026-10-14T19:15:00Z","v":22383,"vw":5.645433},{"c":5.64,"h":5.675,"l":5.61,"n":246,"o":5.66,"t":"2026-10-14T19:30:00Z","v":16693,"vw":5.643639},{"c":5.64,"h":5.656,"l":5.61,"n":668,"o":5.63,"t":"2026-10-14T19:45:00Z","v":42187,"vw":5.633367},{"c":5.63,"h":5.63,"l":5.63,"n":6,"o":5.63,"t":"2026-10-14T20:00:00Z","v":17245,"vw":5.63},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-15T13:00:00Z","v":4000,"vw":5.7},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T13:15:00Z","v":500,"vw":5.6},{"c":5.88,"h":5.9386,"l":5.69,"n":714,"o":5.69,"t":"2026-10-15T13:30:00Z","v":75779,"vw":5.858085},{"c":5.83,"h":5.8982,"l":5.79,"n":224,"o":5.89,"t":"2026-10-15T13:45:00Z","v":32772,"vw":5.839132},{"c":5.83,"h":5.84,"l":5.7702,"n":392,"o":5.82,"t":"2026-10-15T14:00:00Z","v":28218,"vw":5.810401},{"c":5.8,"h":5.8498,"l":5.795,"n":178,"o":5.83,"t":"2026-10-15T14:15:00Z","v":15969,"vw":5.827588},{"c":5.85,"h":5.89,"l":5.8,"n":207,"o":5.8,"t":"2026-10-15T14:30:00Z","v":17010,"vw":5.860441},{"c":5.955,"h":5.97,"l":5.85,"n":137,"o":5.85,"t":"2026-10-15T14:45:00Z","v":14167,"vw":5.928782},{"c":5.959,"h":5.985,"l":5.92,"n":249,"o":5.96,"t":"2026-10-15T15:00:00Z","v":23827,"vw":5.953372},{"c":6,"h":6,"l":5.965,"n":74,"o":5.97,"t":"2026-10-15T15:15:00Z","v":9333,"vw":5.980626},{"c":5.95,"h":5.99,"l":5.945,"n":156,"o":5.985,"t":"2026-10-15T15:30:00Z","v":26155,"vw":5.969394},{"c":5.9499,"h":5.98,"l":5.93,"n":230,"o":5.9401,"t":"2026-10-15T15:45:00Z","v":16888,"vw":5.953723},{"c":5.925,"h":5.955,"l":5.9,"n":130,"o":5.94,"t":"2026-10-15T16:00:00Z","v":5666,"vw":5.940052},{"c":5.95,"h":5.96,"l":5.935,"n":121,"o":5.935,"t":"2026-10-15T16:15:00Z","v":5752,"vw":5.954494},{"c":5.96,"h":5.96,"l":5.94,"n":70,"o":5.9571,"t":"2026-10-15T16:30:00Z","v":5897,"vw":5.953536},{"c":5.9002,"h":5.94,"l":5.9,"n":111,"o":5.94,"t":"2026-10-15T16:45:00Z","v":4901,"vw":5.918273},{"c":5.8852,"h":5.93,"l":5.86,"n":128,"o":5.9035,"t":"2026-10-15T17:00:00Z","v":16077,"vw":5.897785},{"c":5.885,"h":5.9099,"l":5.885,"n":175,"o":5.89,"t":"2026-10-15T17:15:00Z","v":12806,"vw":5.89922},{"c":5.92,"h":5.925,"l":5.89,"n":88,"o":5.89,"t":"2026-10-15T17:30:00Z","v":8160,"vw":5.904457},{"c":5.93,"h":5.955,"l":5.92,"n":292,"o":5.928,"t":"2026-10-15T17:45:00Z","v":45285,"vw":5.939963},{"c":5.925,"h":5.94,"l":5.9,"n":126,"o":5.93,"t":"2026-10-15T18:00:00Z","v":14775,"vw":5.919133},{"c":5.9131,"h":5.94,"l":5.9131,"n":48,"o":5.925,"t":"2026-10-15T18:15:00Z","v":2738,"vw":5.924806},{"c":5.925,"h":5.925,"l":5.915,"n":54,"o":5.919,"t":"2026-10-15T18:30:00Z","v":1995,"vw":5.919873},{"c":5.925,"h":5.9299,"l":5.91,"n":80,"o":5.9299,"t":"2026-10-15T18:45:00Z","v":5988,"vw":5.919948},{"c":5.995,"h":6,"l":5.9299,"n":247,"o":5.9299,"t":"2026-10-15T19:00:00Z","v":35826,"vw":5.949564},{"c":5.985,"h":5.995,"l":5.975,"n":206,"o":5.99,"t":"2026-10-15T19:15:00Z","v":14797,"vw":5.985288},{"c":5.995,"h":6.02,"l":5.97,"n":220,"o":5.97,"t":"2026-10-15T19:30:00Z","v":28401,"vw":6.004719},{"c":5.99,"h":6,"l":5.96,"n":642,"o":5.995,"t":"2026-10-15T19:45:00Z","v":44456,"vw":5.984794},{"c":6.07,"h":6.07,"l":5.985,"n":26,"o":5.985,"t":"2026-10-15T20:00:00Z","v":19173,"vw":5.985458},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-15T20:15:00Z","v":112,"vw":6.07},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-15T20:30:00Z","v":900,"vw":6},{"c":5.969,"h":6,"l":5.969,"n":2,"o":6,"t":"2026-10-15T22:45:00Z","v":2000,"vw":5.99225},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-15T23:45:00Z","v":126,"vw":6},{"c":6.0006,"h":6.0006,"l":6.0006,"n":1,"o":6.0006,"t":"2026-10-16T13:15:00Z","v":500,"vw":6.0006},{"c":6.1887,"h":6.19,"l":5.925,"n":505,"o":6.01,"t":"2026-10-16T13:30:00Z","v":78836,"vw":6.087524},{"c":6.095,"h":6.19,"l":6.08,"n":242,"o":6.165,"t":"2026-10-16T13:45:00Z","v":23522,"vw":6.141425},{"c":6.06,"h":6.12,"l":6.04,"n":183,"o":6.12,"t":"2026-10-16T14:00:00Z","v":17025,"vw":6.077152},{"c":6.03,"h":6.0817,"l":5.98,"n":195,"o":6.05,"t":"2026-10-16T14:15:00Z","v":29486,"vw":6.021409},{"c":6.03,"h":6.0641,"l":6.02,"n":204,"o":6.0516,"t":"2026-10-16T14:30:00Z","v":22315,"vw":6.041592},{"c":6.03,"h":6.0378,"l":6.02,"n":114,"o":6.03,"t":"2026-10-16T14:45:00Z","v":5618,"vw":6.025096},{"c":6.05,"h":6.05,"l":6.03,"n":106,"o":6.04,"t":"2026-10-16T15:00:00Z","v":4297,"vw":6.036947},{"c":6.05,"h":6.055,"l":6.03,"n":95,"o":6.0504,"t":"2026-10-16T15:15:00Z","v":8610,"vw":6.041543},{"c":6.17,"h":6.17,"l":6.05,"n":144,"o":6.05,"t":"2026-10-16T15:30:00Z","v":8353,"vw":6.105271},{"c":6.1,"h":6.19,"l":6.1,"n":227,"o":6.17,"t":"2026-10-16T15:45:00Z","v":16919,"vw":6.156236},{"c":6.0704,"h":6.14,"l":6.0704,"n":169,"o":6.095,"t":"2026-10-16T16:00:00Z","v":10851,"vw":6.106902},{"c":6.05,"h":6.07,"l":6.04,"n":48,"o":6.07,"t":"2026-10-16T16:15:00Z","v":5855,"vw":6.049668},{"c":6.04,"h":6.0627,"l":6.03,"n":129,"o":6.05,"t":"2026-10-16T16:30:00Z","v":9295,"vw":6.049645},{"c":6.0296,"h":6.04,"l":6.01,"n":107,"o":6.04,"t":"2026-10-16T16:45:00Z","v":13039,"vw":6.020672},{"c":6.03,"h":6.03,"l":6,"n":75,"o":6.01,"t":"2026-10-16T17:00:00Z","v":4205,"vw":6.015505},{"c":6.01,"h":6.035,"l":6.01,"n":146,"o":6.035,"t":"2026-10-16T17:15:00Z","v":35463,"vw":6.021524},{"c":6.03,"h":6.055,"l":5.98,"n":204,"o":6.02,"t":"2026-10-16T17:30:00Z","v":24030,"vw":6.019415},{"c":6.01,"h":6.03,"l":6.01,"n":108,"o":6.025,"t":"2026-10-16T17:45:00Z","v":20770,"vw":6.022808},{"c":5.95,"h":6,"l":5.9247,"n":92,"o":6,"t":"2026-10-16T18:00:00Z","v":5253,"vw":5.972349},{"c":5.91,"h":5.95,"l":5.91,"n":72,"o":5.95,"t":"2026-10-16T18:15:00Z","v":4507,"vw":5.932477},{"c":5.87,"h":5.905,"l":5.841,"n":168,"o":5.9,"t":"2026-10-16T18:30:00Z","v":47822,"vw":5.865836},{"c":5.84,"h":5.865,"l":5.82,"n":122,"o":5.865,"t":"2026-10-16T18:45:00Z","v":8450,"vw":5.838355},{"c":5.88,"h":5.88,"l":5.84,"n":175,"o":5.845,"t":"2026-10-16T19:00:00Z","v":10646,"vw":5.858888},{"c":5.85,"h":5.88,"l":5.85,"n":160,"o":5.88,"t":"2026-10-16T19:15:00Z","v":9896,"vw":5.865477},{"c":5.84,"h":5.87,"l":5.84,"n":250,"o":5.851,"t":"2026-10-16T19:30:00Z","v":13101,"vw":5.851418},{"c":5.84,"h":5.86,"l":5.8,"n":985,"o":5.83,"t":"2026-10-16T19:45:00Z","v":52914,"vw":5.82615},{"c":5.85,"h":5.85,"l":5.85,"n":8,"o":5.85,"t":"2026-10-16T20:00:00Z","v":14299,"vw":5.85},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-16T20:15:00Z","v":369,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-16T21:15:00Z","v":7000,"vw":5.89},{"c":5.8232,"h":5.8232,"l":5.8232,"n":1,"o":5.8232,"t":"2026-10-16T21:45:00Z","v":199,"vw":5.8232},{"c":5.79,"h":5.79,"l":5.79,"n":5,"o":5.79,"t":"2026-10-19T10:00:00Z","v":377,"vw":5.79},{"c":5.74,"h":5.8,"l":5.74,"n":22,"o":5.74,"t":"2026-10-19T10:15:00Z","v":1926,"vw":5.758811},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-19T11:15:00Z","v":200,"vw":5.71},{"c":5.81,"h":5.82,"l":5.81,"n":2,"o":5.82,"t":"2026-10-19T12:15:00Z","v":2150,"vw":5.810698},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-19T13:15:00Z","v":1282,"vw":5.75},{"c":5.8399,"h":5.84,"l":5.7846,"n":119,"o":5.83,"t":"2026-10-19T13:30:00Z","v":17497,"vw":5.821988},{"c":5.84,"h":5.92,"l":5.8174,"n":200,"o":5.84,"t":"2026-10-19T13:45:00Z","v":21188,"vw":5.866822},{"c":5.905,"h":5.94,"l":5.81,"n":247,"o":5.84,"t":"2026-10-19T14:00:00Z","v":43091,"vw":5.861671},{"c":5.86,"h":5.9399,"l":5.8257,"n":197,"o":5.89,"t":"2026-10-19T14:15:00Z","v":30621,"vw":5.903875},{"c":5.865,"h":5.91,"l":5.84,"n":129,"o":5.86,"t":"2026-10-19T14:30:00Z","v":7061,"vw":5.867977},{"c":5.8723,"h":5.91,"l":5.84,"n":178,"o":5.84,"t":"2026-10-19T14:45:00Z","v":13032,"vw":5.87658},{"c":5.89,"h":5.931,"l":5.87,"n":257,"o":5.88,"t":"2026-10-19T15:00:00Z","v":14851,"vw":5.900019},{"c":5.89,"h":5.9,"l":5.845,"n":109,"o":5.9,"t":"2026-10-19T15:15:00Z","v":7157,"vw":5.861093},{"c":5.89,"h":5.89,"l":5.86,"n":126,"o":5.86,"t":"2026-10-19T15:30:00Z","v":5294,"vw":5.873429},{"c":5.935,"h":5.96,"l":5.88,"n":150,"o":5.88,"t":"2026-10-19T15:45:00Z","v":23846,"vw":5.9392},{"c":5.865,"h":5.945,"l":5.86,"n":132,"o":5.93,"t":"2026-10-19T16:00:00Z","v":12812,"vw":5.889258},{"c":5.92,"h":5.92,"l":5.865,"n":129,"o":5.88,"t":"2026-10-19T16:15:00Z","v":8991,"vw":5.893389},{"c":5.89,"h":5.91,"l":5.87,"n":77,"o":5.91,"t":"2026-10-19T16:30:00Z","v":15695,"vw":5.89441},{"c":5.89,"h":5.91,"l":5.87,"n":96,"o":5.91,"t":"2026-10-19T16:45:00Z","v":4049,"vw":5.887438},{"c":5.885,"h":5.9,"l":5.88,"n":73,"o":5.88,"t":"2026-10-19T17:00:00Z","v":3678,"vw":5.888254},{"c":5.885,"h":5.9,"l":5.87,"n":73,"o":5.9,"t":"2026-10-19T17:15:00Z","v":7660,"vw":5.891281},{"c":5.87,"h":5.8926,"l":5.86,"n":163,"o":5.885,"t":"2026-10-19T17:30:00Z","v":22079,"vw":5.871167},{"c":5.87,"h":5.96,"l":5.87,"n":459,"o":5.89,"t":"2026-10-19T17:45:00Z","v":56943,"vw":5.918011},{"c":5.86,"h":5.875,"l":5.86,"n":104,"o":5.86,"t":"2026-10-19T18:00:00Z","v":5702,"vw":5.869311},{"c":5.875,"h":5.875,"l":5.86,"n":106,"o":5.86,"t":"2026-10-19T18:15:00Z","v":4696,"vw":5.867323},{"c":5.87,"h":5.885,"l":5.865,"n":121,"o":5.875,"t":"2026-10-19T18:30:00Z","v":7744,"vw":5.874098},{"c":5.87,"h":5.88,"l":5.86,"n":120,"o":5.86,"t":"2026-10-19T18:45:00Z","v":8085,"vw":5.871868},{"c":5.87,"h":5.9,"l":5.87,"n":271,"o":5.89,"t":"2026-10-19T19:00:00Z","v":12499,"vw":5.886183},{"c":5.87,"h":5.88,"l":5.85,"n":172,"o":5.88,"t":"2026-10-19T19:15:00Z","v":9905,"vw":5.867303},{"c":5.85,"h":5.87,"l":5.84,"n":229,"o":5.87,"t":"2026-10-19T19:30:00Z","v":14745,"vw":5.85244},{"c":5.83,"h":5.85,"l":5.79,"n":621,"o":5.85,"t":"2026-10-19T19:45:00Z","v":41699,"vw":5.814438},{"c":5.84,"h":5.84,"l":5.84,"n":6,"o":5.84,"t":"2026-10-19T20:00:00Z","v":14168,"vw":5.84},{"c":5.8795,"h":5.8795,"l":5.8795,"n":1,"o":5.8795,"t":"2026-10-19T20:45:00Z","v":150,"vw":5.8795},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-20T11:00:00Z","v":747,"vw":5.9},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-20T12:15:00Z","v":100,"vw":5.79},{"c":5.8,"h":5.825,"l":5.7,"n":244,"o":5.81,"t":"2026-10-20T13:30:00Z","v":54443,"vw":5.732208},{"c":5.875,"h":5.875,"l":5.78,"n":126,"o":5.8,"t":"2026-10-20T13:45:00Z","v":10483,"vw":5.823483},{"c":5.835,"h":5.89,"l":5.81,"n":145,"o":5.86,"t":"2026-10-20T14:00:00Z","v":11088,"vw":5.857842},{"c":5.93,"h":5.945,"l":5.85,"n":123,"o":5.85,"t":"2026-10-20T14:15:00Z","v":18292,"vw":5.895791},{"c":5.95,"h":5.97,"l":5.895,"n":193,"o":5.93,"t":"2026-10-20T14:30:00Z","v":12035,"vw":5.941767},{"c":5.97,"h":5.975,"l":5.95,"n":63,"o":5.96,"t":"2026-10-20T14:45:00Z","v":4080,"vw":5.959173},{"c":6.01,"h":6.04,"l":5.965,"n":187,"o":5.965,"t":"2026-10-20T15:00:00Z","v":30433,"vw":6.016795},{"c":6.045,"h":6.0599,"l":6.015,"n":40,"o":6.02,"t":"2026-10-20T15:15:00Z","v":8832,"vw":6.033277},{"c":6.0386,"h":6.07,"l":6.03,"n":79,"o":6.045,"t":"2026-10-20T15:30:00Z","v":8355,"vw":6.046644},{"c":6.04,"h":6.06,"l":6.01,"n":122,"o":6.04,"t":"2026-10-20T15:45:00Z","v":11885,"vw":6.038709},{"c":5.99,"h":6.04,"l":5.9803,"n":56,"o":6.04,"t":"2026-10-20T16:00:00Z","v":8216,"vw":5.996199},{"c":5.99,"h":6,"l":5.985,"n":61,"o":6,"t":"2026-10-20T16:15:00Z","v":3746,"vw":5.990429},{"c":6.02,"h":6.02,"l":5.99,"n":95,"o":5.995,"t":"2026-10-20T16:30:00Z","v":12724,"vw":6.005563},{"c":6.005,"h":6.03,"l":6.005,"n":63,"o":6.02,"t":"2026-10-20T16:45:00Z","v":4796,"vw":6.01633},{"c":6.03,"h":6.03,"l":6.01,"n":19,"o":6.01,"t":"2026-10-20T17:00:00Z","v":2015,"vw":6.023771},{"c":6.045,"h":6.05,"l":6.03,"n":38,"o":6.03,"t":"2026-10-20T17:15:00Z","v":4348,"vw":6.038161},{"c":6.0238,"h":6.0588,"l":6,"n":129,"o":6.055,"t":"2026-10-20T17:30:00Z","v":10838,"vw":6.028972},{"c":6.03,"h":6.03,"l":6.02,"n":44,"o":6.03,"t":"2026-10-20T17:45:00Z","v":5658,"vw":6.029402},{"c":5.99,"h":6.02,"l":5.9,"n":298,"o":6.02,"t":"2026-10-20T18:00:00Z","v":56207,"vw":5.954815},{"c":5.9331,"h":5.985,"l":5.9331,"n":75,"o":5.985,"t":"2026-10-20T18:15:00Z","v":5799,"vw":5.964282},{"c":5.93,"h":5.94,"l":5.92,"n":60,"o":5.92,"t":"2026-10-20T18:30:00Z","v":3062,"vw":5.928046},{"c":5.95,"h":5.96,"l":5.93,"n":85,"o":5.9398,"t":"2026-10-20T18:45:00Z","v":9312,"vw":5.937036},{"c":5.95,"h":5.95,"l":5.945,"n":67,"o":5.945,"t":"2026-10-20T19:00:00Z","v":4298,"vw":5.949192},{"c":5.96,"h":5.9699,"l":5.9095,"n":380,"o":5.95,"t":"2026-10-20T19:15:00Z","v":64495,"vw":5.932836},{"c":5.985,"h":5.9899,"l":5.945,"n":240,"o":5.96,"t":"2026-10-20T19:30:00Z","v":11458,"vw":5.964343},{"c":6.03,"h":6.04,"l":5.965,"n":529,"o":5.985,"t":"2026-10-20T19:45:00Z","v":45998,"vw":5.996104},{"c":6.02,"h":6.02,"l":6.02,"n":29,"o":6.02,"t":"2026-10-20T20:00:00Z","v":14416,"vw":6.02},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-21T13:15:00Z","v":251,"vw":6.12},{"c":6.0201,"h":6.055,"l":5.91,"n":143,"o":6.02,"t":"2026-10-21T13:30:00Z","v":26385,"vw":6.015707},{"c":6.015,"h":6.09,"l":5.99,"n":141,"o":6.055,"t":"2026-10-21T13:45:00Z","v":11107,"vw":6.041883},{"c":6,"h":6.015,"l":5.97,"n":49,"o":6.015,"t":"2026-10-21T14:00:00Z","v":3366,"vw":5.994062},{"c":6.065,"h":6.065,"l":5.97,"n":244,"o":5.97,"t":"2026-10-21T14:15:00Z","v":15015,"vw":6.035129},{"c":6.03,"h":6.07,"l":6.03,"n":113,"o":6.065,"t":"2026-10-21T14:30:00Z","v":9181,"vw":6.04607},{"c":6.035,"h":6.05,"l":6.03,"n":97,"o":6.04,"t":"2026-10-21T14:45:00Z","v":6507,"vw":6.040291},{"c":6.04,"h":6.045,"l":6.015,"n":133,"o":6.04,"t":"2026-10-21T15:00:00Z","v":11555,"vw":6.037896},{"c":6.11,"h":6.11,"l":6.06,"n":97,"o":6.06,"t":"2026-10-21T15:15:00Z","v":9331,"vw":6.085176},{"c":6.075,"h":6.1104,"l":6.07,"n":74,"o":6.11,"t":"2026-10-21T15:30:00Z","v":5358,"vw":6.091685},{"c":6.075,"h":6.095,"l":6.065,"n":97,"o":6.0799,"t":"2026-10-21T15:45:00Z","v":11185,"vw":6.080778},{"c":6.0887,"h":6.0887,"l":6.06,"n":59,"o":6.0777,"t":"2026-10-21T16:00:00Z","v":2900,"vw":6.07478},{"c":6.1,"h":6.115,"l":6.08,"n":108,"o":6.09,"t":"2026-10-21T16:15:00Z","v":14995,"vw":6.091668},{"c":6.025,"h":6.12,"l":6.025,"n":109,"o":6.1,"t":"2026-10-21T16:30:00Z","v":10148,"vw":6.072338},{"c":5.99,"h":6.025,"l":5.98,"n":71,"o":6.025,"t":"2026-10-21T16:45:00Z","v":6646,"vw":5.998786},{"c":5.985,"h":6.005,"l":5.98,"n":54,"o":6,"t":"2026-10-21T17:00:00Z","v":3203,"vw":5.992898},{"c":6.015,"h":6.015,"l":5.985,"n":64,"o":6,"t":"2026-10-21T17:15:00Z","v":5258,"vw":5.99791},{"c":6.03,"h":6.03,"l":5.995,"n":74,"o":6.01,"t":"2026-10-21T17:30:00Z","v":7949,"vw":6.008305},{"c":6.045,"h":6.05,"l":6.02,"n":142,"o":6.04,"t":"2026-10-21T17:45:00Z","v":11683,"vw":6.033502},{"c":6.002,"h":6.045,"l":6,"n":180,"o":6.045,"t":"2026-10-21T18:00:00Z","v":10922,"vw":6.034362},{"c":5.985,"h":6.01,"l":5.98,"n":362,"o":6.01,"t":"2026-10-21T18:15:00Z","v":23287,"vw":6.000922},{"c":5.99,"h":6,"l":5.985,"n":145,"o":5.985,"t":"2026-10-21T18:30:00Z","v":9327,"vw":5.992484},{"c":5.98,"h":6.0189,"l":5.975,"n":104,"o":5.99,"t":"2026-10-21T18:45:00Z","v":7025,"vw":6.000089},{"c":5.94,"h":5.98,"l":5.93,"n":100,"o":5.97,"t":"2026-10-21T19:00:00Z","v":10177,"vw":5.945611},{"c":6.01,"h":6.02,"l":5.93,"n":267,"o":5.94,"t":"2026-10-21T19:15:00Z","v":30947,"vw":5.980771},{"c":6.03,"h":6.05,"l":6.02,"n":204,"o":6.02,"t":"2026-10-21T19:30:00Z","v":18197,"vw":6.040425},{"c":6.09,"h":6.1,"l":6.035,"n":582,"o":6.035,"t":"2026-10-21T19:45:00Z","v":38747,"vw":6.076553},{"c":6.07,"h":6.07,"l":6.07,"n":4,"o":6.07,"t":"2026-10-21T20:00:00Z","v":11250,"vw":6.07},{"c":6.1291,"h":6.1291,"l":6.1291,"n":1,"o":6.1291,"t":"2026-10-21T20:15:00Z","v":250,"vw":6.1291},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-22T12:30:00Z","v":11686,"vw":6},{"c":6.035,"h":6.1,"l":6,"n":95,"o":6.07,"t":"2026-10-22T13:30:00Z","v":21755,"vw":6.052145},{"c":6.085,"h":6.085,"l":6.05,"n":80,"o":6.05,"t":"2026-10-22T13:45:00Z","v":23792,"vw":6.05762},{"c":6.14,"h":6.15,"l":6.082,"n":328,"o":6.0978,"t":"2026-10-22T14:00:00Z","v":31838,"vw":6.111828},{"c":6.13,"h":6.1799,"l":6.13,"n":122,"o":6.14,"t":"2026-10-22T14:15:00Z","v":9421,"vw":6.15104},{"c":6.17,"h":6.18,"l":6.1,"n":93,"o":6.11,"t":"2026-10-22T14:30:00Z","v":4961,"vw":6.155802},{"c":6.19,"h":6.2,"l":6.1516,"n":126,"o":6.17,"t":"2026-10-22T14:45:00Z","v":8533,"vw":6.182478},{"c":6.22,"h":6.23,"l":6.18,"n":223,"o":6.185,"t":"2026-10-22T15:00:00Z","v":18526,"vw":6.185657},{"c":6.35,"h":6.35,"l":6.22,"n":450,"o":6.22,"t":"2026-10-22T15:15:00Z","v":29238,"vw":6.297806},{"c":6.395,"h":6.425,"l":6.35,"n":440,"o":6.35,"t":"2026-10-22T15:30:00Z","v":38460,"vw":6.395034},{"c":6.41,"h":6.42,"l":6.39,"n":87,"o":6.4,"t":"2026-10-22T15:45:00Z","v":6235,"vw":6.402949},{"c":6.365,"h":6.43,"l":6.332,"n":208,"o":6.4091,"t":"2026-10-22T16:00:00Z","v":30502,"vw":6.379403},{"c":6.34,"h":6.375,"l":6.34,"n":88,"o":6.35,"t":"2026-10-22T16:15:00Z","v":8287,"vw":6.367576},{"c":6.275,"h":6.345,"l":6.26,"n":223,"o":6.345,"t":"2026-10-22T16:30:00Z","v":26891,"vw":6.285485},{"c":6.27,"h":6.2899,"l":6.2502,"n":74,"o":6.27,"t":"2026-10-22T16:45:00Z","v":13524,"vw":6.271557},{"c":6.215,"h":6.27,"l":6.21,"n":163,"o":6.27,"t":"2026-10-22T17:00:00Z","v":10526,"vw":6.234462},{"c":6.19,"h":6.213,"l":6.185,"n":119,"o":6.21,"t":"2026-10-22T17:15:00Z","v":11155,"vw":6.205554},{"c":6.202,"h":6.205,"l":6.19,"n":87,"o":6.19,"t":"2026-10-22T17:30:00Z","v":3712,"vw":6.199976},{"c":6.2,"h":6.205,"l":6.2,"n":100,"o":6.2,"t":"2026-10-22T17:45:00Z","v":4836,"vw":6.200195},{"c":6.18,"h":6.19,"l":6.155,"n":165,"o":6.19,"t":"2026-10-22T18:00:00Z","v":10372,"vw":6.175134},{"c":6.2,"h":6.205,"l":6.18,"n":161,"o":6.18,"t":"2026-10-22T18:15:00Z","v":13237,"vw":6.196803},{"c":6.175,"h":6.2,"l":6.175,"n":49,"o":6.2,"t":"2026-10-22T18:30:00Z","v":3696,"vw":6.184414},{"c":6.19,"h":6.2,"l":6.18,"n":98,"o":6.18,"t":"2026-10-22T18:45:00Z","v":5455,"vw":6.188059},{"c":6.18,"h":6.18,"l":6.17,"n":115,"o":6.18,"t":"2026-10-22T19:00:00Z","v":11850,"vw":6.173417},{"c":6.18,"h":6.19,"l":6.1701,"n":98,"o":6.18,"t":"2026-10-22T19:15:00Z","v":10044,"vw":6.180392},{"c":6.125,"h":6.18,"l":6.125,"n":281,"o":6.18,"t":"2026-10-22T19:30:00Z","v":24536,"vw":6.14516},{"c":6.11,"h":6.18,"l":6.1,"n":717,"o":6.125,"t":"2026-10-22T19:45:00Z","v":69654,"vw":6.126117},{"c":6.05,"h":6.14,"l":6.05,"n":13,"o":6.12,"t":"2026-10-22T20:00:00Z","v":24098,"vw":6.120364},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-22T21:00:00Z","v":500,"vw":6.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.4044093651716685,"strike":7.422606933758767,"iv":1.1466675157411879,"gamma":0.18111498430715697,"theta":-0.012675370039636511,"vega":0.006242706577591933,"rho":0.0013690465585511752,"breakevenPct":26.856017810866057},{"delta":0.4,"premium":0.49804144763996916,"strike":7.176206716736923,"iv":1.1175312753281297,"gamma":0.17911996962986274,"theta":-0.012057452012822382,"vega":0.006034945534305528,"rho":0.001539807686037906,"breakevenPct":24.380035079042017},{"delta":0.45,"premium":0.5916735301082697,"strike":6.929806499715079,"iv":1.0883950349150715,"gamma":0.1771249549525685,"theta":-0.011439533986008252,"vega":0.005827184491019123,"rho":0.0017105688135246367,"breakevenPct":21.904052347217984},{"delta":0.5,"premium":0.6853056125765703,"strike":6.683406282693236,"iv":1.0592587945020133,"gamma":0.17512994027527426,"theta":-0.010821615959194125,"vega":0.005619423447732718,"rho":0.0018813299410113675,"breakevenPct":19.428069615393945},{"delta":0.55,"premium":0.778937695044871,"strike":6.437006065671392,"iv":1.0301225540889551,"gamma":0.17313492559798,"theta":-0.010203697932379997,"vega":0.0054116624044463135,"rho":0.0020520910684980985,"breakevenPct":16.95208688356991},{"delta":0.6,"premium":0.8725697775131714,"strike":6.1906058486495485,"iv":1.000986313675897,"gamma":0.17113991092068578,"theta":-0.009585779905565868,"vega":0.005203901361159909,"rho":0.002222852195984829,"breakevenPct":14.476104151745874},{"delta":0.65,"premium":0.966201859981472,"strike":5.944205631627705,"iv":0.9718500732628388,"gamma":0.16914489624339152,"theta":-0.00896786187875174,"vega":0.004996140317873503,"rho":0.0023936133234715596,"breakevenPct":12.000121419921836},{"delta":0.7,"premium":1.0598339424497727,"strike":5.697805414605861,"iv":0.9427138328497807,"gamma":0.16714988156609728,"theta":-0.008349943851937613,"vega":0.0047883792745870984,"rho":0.00256437445095829,"breakevenPct":9.524138688097803},{"delta":0.75,"premium":1.1534660249180733,"strike":5.451405197584018,"iv":0.9135775924367225,"gamma":0.16515486688880304,"theta":-0.0077320258251234834,"vega":0.004580618231300694,"rho":0.002735135578445021,"breakevenPct":7.048155956273764},{"delta":0.8,"premium":1.2470981073863738,"strike":5.205004980562174,"iv":0.8844413520236643,"gamma":0.1631598522115088,"theta":-0.007114107798309354,"vega":0.004372857188014288,"rho":0.002905896705931752,"breakevenPct":4.572173224449724}],"put":[{"delta":0.1,"premium":0.1718493509594147,"strike":3.2983261217712743,"iv":2.0153333905226054,"gamma":0.05875944588024137,"theta":-0.008061035795381932,"vega":0.0027449166692677693,"rho":-0.0006300327585910206,"breakevenPct":49.3277670857073},{"delta":0.15,"premium":0.2371979359519463,"strike":4.024421510577181,"iv":1.6922509312774054,"gamma":0.09120625069920049,"theta":-0.00928206497593257,"vega":0.0037468409465494946,"rho":-0.000929219341171055,"breakevenPct":38.618742712719055},{"delta":0.2,"premium":0.302546520944478,"strike":4.750516899383088,"iv":1.369168472032205,"gamma":0.12365305551815962,"theta":-0.01050309415648321,"vega":0.00474876522383122,"rho":-0.0012284059237510896,"breakevenPct":27.909718339730794},{"delta":0.25,"premium":0.3933605809082002,"strike":5.148609958496087,"iv":1.231048844751083,"gamma":0.1397472737534769,"theta":-0.010665679675480771,"vega":0.005105325489978084,"rho":-0.0015459828236535765,"breakevenPct":22.92950765659827},{"delta":0.3,"premium":0.4975045650302683,"strike":5.375009923978844,"iv":1.1897481664580845,"gamma":0.14728171687368902,"theta":-0.010274221975164888,"vega":0.0051240694250851435,"rho":-0.001873186150529585,"breakevenPct":20.94804928770542},{"delta":0.35,"premium":0.6016485491523365,"strike":5.601409889461601,"iv":1.148447488165086,"gamma":0.15481615999390114,"theta":-0.009882764274849003,"vega":0.005142813360192202,"rho":-0.002200389477405594,"breakevenPct":18.96659091881257},{"delta":0.4,"premium":0.7057925332744047,"strike":5.827809854944358,"iv":1.1071468098720874,"gamma":0.16235060311411326,"theta":-0.009491306574533119,"vega":0.005161557295299261,"rho":-0.0025275928042816026,"breakevenPct":16.98513254991972},{"delta":0.45,"premium":0.8099365173964729,"strike":6.054209820427115,"iv":1.0658461315790888,"gamma":0.16988504623432538,"theta":-0.009099848874217236,"vega":0.005180301230406321,"rho":-0.0028547961311576114,"breakevenPct":15.00367418102687},{"delta":0.5,"premium":0.9140805015185411,"strike":6.2806097859098715,"iv":1.0245454532860903,"gamma":0.1774194893545375,"theta":-0.008708391173901351,"vega":0.005199045165513379,"rho":-0.00318199945803362,"breakevenPct":13.022215812134021},{"delta":0.55,"premium":1.0182244856406093,"strike":6.507009751392628,"iv":0.9832447749930917,"gamma":0.18495393247474964,"theta":-0.008316933473585466,"vega":0.005217789100620439,"rho":-0.0035092027849096294,"breakevenPct":11.040757443241171},{"delta":0.6,"premium":1.1223684697626775,"strike":6.733409716875386,"iv":0.9419440967000932,"gamma":0.19248837559496176,"theta":-0.007925475773269583,"vega":0.005236533035727498,"rho":-0.0038364061117856377,"breakevenPct":9.059299074348324},{"delta":0.65,"premium":1.2265124538847456,"strike":6.959809682358142,"iv":0.9006434184070946,"gamma":0.20002281871517388,"theta":-0.007534018072953699,"vega":0.005255276970834557,"rho":-0.004163609438661647,"breakevenPct":7.0778407054554755},{"delta":0.7,"premium":1.3306564380068135,"strike":7.186209647840899,"iv":0.8593427401140961,"gamma":0.20755726183538598,"theta":-0.007142560372637816,"vega":0.005274020905941616,"rho":-0.004490812765537654,"breakevenPct":5.09638233656263},{"delta":0.75,"premium":1.434800422128882,"strike":7.4126096133236565,"iv":0.8180420618210975,"gamma":0.21509170495559812,"theta":-0.006751102672321931,"vega":0.005292764841048675,"rho":-0.004818016092413665,"breakevenPct":3.114923967669778}]},"raw":{"call":[{"delta":0.35,"premium":0.4044093651716685,"strike":7.422606933758767,"iv":1.1466675157411879,"gamma":0.18111498430715697,"theta":-0.012675370039636511,"vega":0.006242706577591933,"rho":0.0013690465585511752,"breakevenPct":26.856017810866057},{"delta":0.4,"premium":0.49804144763996916,"strike":7.176206716736923,"iv":1.1175312753281297,"gamma":0.17911996962986274,"theta":-0.012057452012822382,"vega":0.006034945534305528,"rho":0.001539807686037906,"breakevenPct":24.380035079042017},{"delta":0.45,"premium":0.5916735301082697,"strike":6.929806499715079,"iv":1.0883950349150715,"gamma":0.1771249549525685,"theta":-0.011439533986008252,"vega":0.005827184491019123,"rho":0.0017105688135246367,"breakevenPct":21.904052347217984},{"delta":0.5,"premium":0.6853056125765703,"strike":6.683406282693236,"iv":1.0592587945020133,"gamma":0.17512994027527426,"theta":-0.010821615959194125,"vega":0.005619423447732718,"rho":0.0018813299410113675,"breakevenPct":19.428069615393945},{"delta":0.55,"premium":0.778937695044871,"strike":6.437006065671392,"iv":1.0301225540889551,"gamma":0.17313492559798,"theta":-0.010203697932379997,"vega":0.0054116624044463135,"rho":0.0020520910684980985,"breakevenPct":16.95208688356991},{"delta":0.6,"premium":0.8725697775131714,"strike":6.1906058486495485,"iv":1.000986313675897,"gamma":0.17113991092068578,"theta":-0.009585779905565868,"vega":0.005203901361159909,"rho":0.002222852195984829,"breakevenPct":14.476104151745874},{"delta":0.65,"premium":0.966201859981472,"strike":5.944205631627705,"iv":0.9718500732628388,"gamma":0.16914489624339152,"theta":-0.00896786187875174,"vega":0.004996140317873503,"rho":0.0023936133234715596,"breakevenPct":12.000121419921836},{"delta":0.7,"premium":1.0598339424497727,"strike":5.697805414605861,"iv":0.9427138328497807,"gamma":0.16714988156609728,"theta":-0.008349943851937613,"vega":0.0047883792745870984,"rho":0.00256437445095829,"breakevenPct":9.524138688097803},{"delta":0.75,"premium":1.1534660249180733,"strike":5.451405197584018,"iv":0.9135775924367225,"gamma":0.16515486688880304,"theta":-0.0077320258251234834,"vega":0.004580618231300694,"rho":0.002735135578445021,"breakevenPct":7.048155956273764},{"delta":0.8,"premium":1.2470981073863738,"strike":5.205004980562174,"iv":0.8844413520236643,"gamma":0.1631598522115088,"theta":-0.007114107798309354,"vega":0.004372857188014288,"rho":0.002905896705931752,"breakevenPct":4.572173224449724}],"put":[{"delta":0.1,"premium":0.1718493509594147,"strike":3.2983261217712743,"iv":2.0153333905226054,"gamma":0.05875944588024137,"theta":-0.008061035795381932,"vega":0.0027449166692677693,"rho":-0.0006300327585910206,"breakevenPct":49.3277670857073},{"delta":0.15,"premium":0.2371979359519463,"strike":4.024421510577181,"iv":1.6922509312774054,"gamma":0.09120625069920049,"theta":-0.00928206497593257,"vega":0.0037468409465494946,"rho":-0.000929219341171055,"breakevenPct":38.618742712719055},{"delta":0.2,"premium":0.302546520944478,"strike":4.750516899383088,"iv":1.369168472032205,"gamma":0.12365305551815962,"theta":-0.01050309415648321,"vega":0.00474876522383122,"rho":-0.0012284059237510896,"breakevenPct":27.909718339730794},{"delta":0.25,"premium":0.3933605809082002,"strike":5.148609958496087,"iv":1.231048844751083,"gamma":0.1397472737534769,"theta":-0.010665679675480771,"vega":0.005105325489978084,"rho":-0.0015459828236535765,"breakevenPct":22.92950765659827},{"delta":0.3,"premium":0.4975045650302683,"strike":5.375009923978844,"iv":1.1897481664580845,"gamma":0.14728171687368902,"theta":-0.010274221975164888,"vega":0.0051240694250851435,"rho":-0.001873186150529585,"breakevenPct":20.94804928770542},{"delta":0.35,"premium":0.6016485491523365,"strike":5.601409889461601,"iv":1.148447488165086,"gamma":0.15481615999390114,"theta":-0.009882764274849003,"vega":0.005142813360192202,"rho":-0.002200389477405594,"breakevenPct":18.96659091881257},{"delta":0.4,"premium":0.7057925332744047,"strike":5.827809854944358,"iv":1.1071468098720874,"gamma":0.16235060311411326,"theta":-0.009491306574533119,"vega":0.005161557295299261,"rho":-0.0025275928042816026,"breakevenPct":16.98513254991972},{"delta":0.45,"premium":0.8099365173964729,"strike":6.054209820427115,"iv":1.0658461315790888,"gamma":0.16988504623432538,"theta":-0.009099848874217236,"vega":0.005180301230406321,"rho":-0.0028547961311576114,"breakevenPct":15.00367418102687},{"delta":0.5,"premium":0.9140805015185411,"strike":6.2806097859098715,"iv":1.0245454532860903,"gamma":0.1774194893545375,"theta":-0.008708391173901351,"vega":0.005199045165513379,"rho":-0.00318199945803362,"breakevenPct":13.022215812134021},{"delta":0.55,"premium":1.0182244856406093,"strike":6.507009751392628,"iv":0.9832447749930917,"gamma":0.18495393247474964,"theta":-0.008316933473585466,"vega":0.005217789100620439,"rho":-0.0035092027849096294,"breakevenPct":11.040757443241171},{"delta":0.6,"premium":1.1223684697626775,"strike":6.733409716875386,"iv":0.9419440967000932,"gamma":0.19248837559496176,"theta":-0.007925475773269583,"vega":0.005236533035727498,"rho":-0.0038364061117856377,"breakevenPct":9.059299074348324},{"delta":0.65,"premium":1.2265124538847456,"strike":6.959809682358142,"iv":0.9006434184070946,"gamma":0.20002281871517388,"theta":-0.007534018072953699,"vega":0.005255276970834557,"rho":-0.004163609438661647,"breakevenPct":7.0778407054554755},{"delta":0.7,"premium":1.3306564380068135,"strike":7.186209647840899,"iv":0.8593427401140961,"gamma":0.20755726183538598,"theta":-0.007142560372637816,"vega":0.005274020905941616,"rho":-0.004490812765537654,"breakevenPct":5.09638233656263},{"delta":0.75,"premium":1.434800422128882,"strike":7.4126096133236565,"iv":0.8180420618210975,"gamma":0.21509170495559812,"theta":-0.006751102672321931,"vega":0.005292764841048675,"rho":-0.004818016092413665,"breakevenPct":3.114923967669778}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}