{"symbol":"YALA","url":"https://intraalpha.com/companies/YALA","capturedAt":"2026-10-22T20:04:50.487Z","state":"ready","quote":{"symbol":"YALA","last_price":5.64,"prev_close":5.6,"regular_close":5.64,"change":0.04,"change_pct":0.7143,"regular_change":0.04,"regular_change_pct":0.7143,"extended_change":0,"extended_change_pct":0,"bid":5.4,"ask":5.7,"bid_size":200,"ask_size":1000,"volume":242281,"vwap":5.638074,"open":5.56,"high":5.67,"low":5.535,"close":5.64,"trade_count":2460,"last_trade_at":"2026-10-22T20:00:02.75584585Z","last_quote_at":"2026-10-22T20:00:14.233481708Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:04:44.252211774-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"YALA","fetched_at":"2026-10-22T20:04:50.115005+00:00","name":"Yalla Group Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Yalla Group Limited operates a voice-focused social media and entertainment platform under the name Yalla primarily in the Middle East and North Africa region. The company is headquartered in Dubai, the United Arab Emirates.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":850242000,"ebitda":105298000,"pe_ratio":7.37,"peg_ratio":0.59,"book_value":5.67,"dividend_per_share":null,"dividend_yield":null,"eps":0.76,"revenue_ttm":335113000,"gross_profit_ttm":227055000,"profit_margin":0.408,"operating_margin_ttm":0.235,"return_on_assets_ttm":0.073,"return_on_equity_ttm":0.168,"quarterly_earnings_growth":-0.1,"quarterly_revenue_growth":-0.023,"analyst_target_price":7.28,"analyst_number":0,"beta":0.404,"fifty_two_week_high":7.83,"fifty_two_week_low":5.01,"fifty_day_ma":5.49,"two_hundred_day_ma":6.1,"shares_outstanding":127095000,"forward_pe":14.16,"price_to_sales":2.537,"price_to_book":0.969,"ev_to_revenue":0.033,"ev_to_ebitda":0.107},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:04:50.115005+00:00"},"optionObservedAt":"2026-10-22T19:58:14.522Z","bars":[{"c":5.63,"h":5.66,"l":5.63,"n":57,"o":5.66,"t":"2026-10-15T13:30:00Z","v":3080,"vw":5.632154},{"c":5.66,"h":5.66,"l":5.655,"n":29,"o":5.658,"t":"2026-10-15T13:35:00Z","v":4052,"vw":5.657252},{"c":5.66,"h":5.66,"l":5.66,"n":4,"o":5.66,"t":"2026-10-15T13:40:00Z","v":233,"vw":5.66},{"c":5.66,"h":5.66,"l":5.6501,"n":7,"o":5.66,"t":"2026-10-15T13:45:00Z","v":2613,"vw":5.656087},{"c":5.665,"h":5.665,"l":5.66,"n":43,"o":5.66,"t":"2026-10-15T13:50:00Z","v":3442,"vw":5.660157},{"c":5.65,"h":5.6671,"l":5.65,"n":25,"o":5.6671,"t":"2026-10-15T13:55:00Z","v":1813,"vw":5.661331},{"c":5.67,"h":5.675,"l":5.66,"n":49,"o":5.66,"t":"2026-10-15T14:00:00Z","v":7274,"vw":5.669521},{"c":5.67,"h":5.67,"l":5.67,"n":17,"o":5.67,"t":"2026-10-15T14:05:00Z","v":1115,"vw":5.67},{"c":5.685,"h":5.69,"l":5.675,"n":47,"o":5.675,"t":"2026-10-15T14:10:00Z","v":3913,"vw":5.680329},{"c":5.665,"h":5.69,"l":5.665,"n":32,"o":5.69,"t":"2026-10-15T14:15:00Z","v":2787,"vw":5.676761},{"c":5.68,"h":5.69,"l":5.67,"n":59,"o":5.67,"t":"2026-10-15T14:25:00Z","v":5763,"vw":5.681539},{"c":5.68,"h":5.685,"l":5.68,"n":48,"o":5.685,"t":"2026-10-15T14:30:00Z","v":4227,"vw":5.680582},{"c":5.68,"h":5.685,"l":5.68,"n":12,"o":5.68,"t":"2026-10-15T14:35:00Z","v":1056,"vw":5.680547},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-10-15T14:40:00Z","v":236,"vw":5.69},{"c":5.685,"h":5.6852,"l":5.6815,"n":13,"o":5.6815,"t":"2026-10-15T14:45:00Z","v":2887,"vw":5.685035},{"c":5.69,"h":5.705,"l":5.69,"n":100,"o":5.69,"t":"2026-10-15T14:50:00Z","v":16425,"vw":5.696254},{"c":5.68,"h":5.685,"l":5.68,"n":22,"o":5.685,"t":"2026-10-15T14:55:00Z","v":1665,"vw":5.680412},{"c":5.68,"h":5.68,"l":5.68,"n":11,"o":5.68,"t":"2026-10-15T15:05:00Z","v":1004,"vw":5.68},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-15T15:10:00Z","v":300,"vw":5.69},{"c":5.68,"h":5.685,"l":5.68,"n":37,"o":5.685,"t":"2026-10-15T15:15:00Z","v":2254,"vw":5.680975},{"c":5.67,"h":5.67,"l":5.67,"n":13,"o":5.67,"t":"2026-10-15T15:20:00Z","v":603,"vw":5.67},{"c":5.675,"h":5.675,"l":5.675,"n":2,"o":5.675,"t":"2026-10-15T15:25:00Z","v":302,"vw":5.675},{"c":5.665,"h":5.675,"l":5.665,"n":22,"o":5.67,"t":"2026-10-15T15:30:00Z","v":3444,"vw":5.67324},{"c":5.665,"h":5.665,"l":5.665,"n":6,"o":5.665,"t":"2026-10-15T15:35:00Z","v":247,"vw":5.665},{"c":5.665,"h":5.665,"l":5.665,"n":3,"o":5.665,"t":"2026-10-15T15:40:00Z","v":208,"vw":5.665},{"c":5.65,"h":5.665,"l":5.65,"n":27,"o":5.665,"t":"2026-10-15T15:45:00Z","v":5471,"vw":5.659322},{"c":5.665,"h":5.665,"l":5.655,"n":52,"o":5.66,"t":"2026-10-15T15:50:00Z","v":6485,"vw":5.660302},{"c":5.665,"h":5.665,"l":5.66,"n":27,"o":5.66,"t":"2026-10-15T15:55:00Z","v":3364,"vw":5.660365},{"c":5.655,"h":5.665,"l":5.655,"n":54,"o":5.665,"t":"2026-10-15T16:00:00Z","v":1497,"vw":5.66},{"c":5.65,"h":5.65,"l":5.65,"n":15,"o":5.65,"t":"2026-10-15T16:05:00Z","v":977,"vw":5.65},{"c":5.645,"h":5.645,"l":5.645,"n":1,"o":5.645,"t":"2026-10-15T16:10:00Z","v":100,"vw":5.645},{"c":5.63,"h":5.64,"l":5.63,"n":9,"o":5.64,"t":"2026-10-15T16:15:00Z","v":703,"vw":5.638571},{"c":5.635,"h":5.635,"l":5.63,"n":49,"o":5.63,"t":"2026-10-15T16:20:00Z","v":4615,"vw":5.632029},{"c":5.63,"h":5.635,"l":5.63,"n":23,"o":5.63,"t":"2026-10-15T16:25:00Z","v":2220,"vw":5.631111},{"c":5.635,"h":5.635,"l":5.635,"n":3,"o":5.635,"t":"2026-10-15T16:30:00Z","v":202,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":10,"o":5.635,"t":"2026-10-15T16:35:00Z","v":488,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":3,"o":5.635,"t":"2026-10-15T16:40:00Z","v":202,"vw":5.635},{"c":5.635,"h":5.635,"l":5.63,"n":9,"o":5.63,"t":"2026-10-15T16:45:00Z","v":501,"vw":5.63125},{"c":5.635,"h":5.635,"l":5.635,"n":4,"o":5.635,"t":"2026-10-15T16:50:00Z","v":302,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":3,"o":5.635,"t":"2026-10-15T16:55:00Z","v":188,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":4,"o":5.635,"t":"2026-10-15T17:00:00Z","v":328,"vw":5.635},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-15T17:05:00Z","v":104,"vw":5.64},{"c":5.635,"h":5.64,"l":5.635,"n":4,"o":5.64,"t":"2026-10-15T17:10:00Z","v":233,"vw":5.6375},{"c":5.635,"h":5.635,"l":5.63,"n":10,"o":5.635,"t":"2026-10-15T17:15:00Z","v":511,"vw":5.633212},{"c":5.635,"h":5.635,"l":5.635,"n":14,"o":5.635,"t":"2026-10-15T17:20:00Z","v":714,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":3,"o":5.635,"t":"2026-10-15T17:25:00Z","v":202,"vw":5.635},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-15T17:30:00Z","v":102,"vw":5.64},{"c":5.635,"h":5.64,"l":5.6342,"n":9,"o":5.635,"t":"2026-10-15T17:35:00Z","v":707,"vw":5.635416},{"c":5.635,"h":5.635,"l":5.63,"n":51,"o":5.635,"t":"2026-10-15T17:40:00Z","v":654,"vw":5.633},{"c":5.635,"h":5.635,"l":5.635,"n":6,"o":5.635,"t":"2026-10-15T17:45:00Z","v":201,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":5,"o":5.635,"t":"2026-10-15T17:50:00Z","v":208,"vw":5.635},{"c":5.635,"h":5.635,"l":5.63,"n":8,"o":5.635,"t":"2026-10-15T17:55:00Z","v":327,"vw":5.633333},{"c":5.635,"h":5.635,"l":5.635,"n":3,"o":5.635,"t":"2026-10-15T18:00:00Z","v":202,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":7,"o":5.635,"t":"2026-10-15T18:05:00Z","v":435,"vw":5.635},{"c":5.63,"h":5.635,"l":5.63,"n":21,"o":5.6323,"t":"2026-10-15T18:10:00Z","v":1285,"vw":5.632461},{"c":5.635,"h":5.635,"l":5.63,"n":2,"o":5.63,"t":"2026-10-15T18:20:00Z","v":231,"vw":5.632165},{"c":5.625,"h":5.63,"l":5.625,"n":27,"o":5.63,"t":"2026-10-15T18:25:00Z","v":2255,"vw":5.629689},{"c":5.625,"h":5.625,"l":5.625,"n":12,"o":5.625,"t":"2026-10-15T18:30:00Z","v":452,"vw":5.625},{"c":5.62,"h":5.625,"l":5.62,"n":5,"o":5.625,"t":"2026-10-15T18:35:00Z","v":397,"vw":5.621667},{"c":5.6211,"h":5.6211,"l":5.6211,"n":2,"o":5.6211,"t":"2026-10-15T18:40:00Z","v":476,"vw":5.6211},{"c":5.62,"h":5.625,"l":5.62,"n":6,"o":5.625,"t":"2026-10-15T18:55:00Z","v":428,"vw":5.621302},{"c":5.62,"h":5.63,"l":5.62,"n":8,"o":5.63,"t":"2026-10-15T19:15:00Z","v":319,"vw":5.624785},{"c":5.625,"h":5.625,"l":5.625,"n":2,"o":5.625,"t":"2026-10-15T19:20:00Z","v":105,"vw":5.625},{"c":5.625,"h":5.625,"l":5.62,"n":36,"o":5.62,"t":"2026-10-15T19:25:00Z","v":1093,"vw":5.623736},{"c":5.61,"h":5.62,"l":5.595,"n":132,"o":5.62,"t":"2026-10-15T19:30:00Z","v":14261,"vw":5.605513},{"c":5.615,"h":5.615,"l":5.61,"n":28,"o":5.61,"t":"2026-10-15T19:35:00Z","v":2263,"vw":5.611309},{"c":5.615,"h":5.62,"l":5.615,"n":15,"o":5.615,"t":"2026-10-15T19:40:00Z","v":787,"vw":5.616},{"c":5.615,"h":5.615,"l":5.615,"n":11,"o":5.615,"t":"2026-10-15T19:45:00Z","v":539,"vw":5.615},{"c":5.605,"h":5.62,"l":5.605,"n":121,"o":5.615,"t":"2026-10-15T19:50:00Z","v":16385,"vw":5.613922},{"c":5.61,"h":5.62,"l":5.6,"n":323,"o":5.605,"t":"2026-10-15T19:55:00Z","v":32846,"vw":5.609009},{"c":5.61,"h":5.61,"l":5.61,"n":6,"o":5.61,"t":"2026-10-15T20:00:00Z","v":33265,"vw":5.61},{"c":5.5999,"h":5.6,"l":5.54,"n":48,"o":5.6,"t":"2026-10-16T13:30:00Z","v":3229,"vw":5.589527},{"c":5.525,"h":5.54,"l":5.525,"n":18,"o":5.54,"t":"2026-10-16T13:35:00Z","v":1367,"vw":5.5365},{"c":5.535,"h":5.535,"l":5.51,"n":47,"o":5.52,"t":"2026-10-16T13:45:00Z","v":2905,"vw":5.517632},{"c":5.54,"h":5.54,"l":5.5399,"n":11,"o":5.5399,"t":"2026-10-16T13:50:00Z","v":519,"vw":5.53995},{"c":5.56,"h":5.56,"l":5.55,"n":20,"o":5.55,"t":"2026-10-16T13:55:00Z","v":930,"vw":5.554},{"c":5.56,"h":5.565,"l":5.56,"n":60,"o":5.56,"t":"2026-10-16T14:00:00Z","v":4684,"vw":5.560889},{"c":5.55,"h":5.555,"l":5.55,"n":25,"o":5.555,"t":"2026-10-16T14:05:00Z","v":1738,"vw":5.5515},{"c":5.54,"h":5.55,"l":5.53,"n":18,"o":5.55,"t":"2026-10-16T14:10:00Z","v":1133,"vw":5.54125},{"c":5.54,"h":5.54,"l":5.535,"n":7,"o":5.535,"t":"2026-10-16T14:15:00Z","v":591,"vw":5.5375},{"c":5.535,"h":5.535,"l":5.535,"n":1,"o":5.535,"t":"2026-10-16T14:20:00Z","v":200,"vw":5.535},{"c":5.555,"h":5.5599,"l":5.539,"n":40,"o":5.539,"t":"2026-10-16T14:25:00Z","v":3997,"vw":5.545027},{"c":5.555,"h":5.555,"l":5.545,"n":29,"o":5.55,"t":"2026-10-16T14:30:00Z","v":1864,"vw":5.55},{"c":5.56,"h":5.56,"l":5.5561,"n":7,"o":5.5561,"t":"2026-10-16T14:35:00Z","v":240,"vw":5.55805},{"c":5.55,"h":5.55,"l":5.55,"n":18,"o":5.55,"t":"2026-10-16T14:40:00Z","v":1229,"vw":5.55},{"c":5.545,"h":5.55,"l":5.545,"n":13,"o":5.55,"t":"2026-10-16T14:50:00Z","v":353,"vw":5.5475},{"c":5.55,"h":5.55,"l":5.55,"n":14,"o":5.55,"t":"2026-10-16T14:55:00Z","v":752,"vw":5.55},{"c":5.535,"h":5.545,"l":5.535,"n":24,"o":5.545,"t":"2026-10-16T15:00:00Z","v":1363,"vw":5.538195},{"c":5.535,"h":5.535,"l":5.535,"n":5,"o":5.535,"t":"2026-10-16T15:05:00Z","v":285,"vw":5.535},{"c":5.53,"h":5.53,"l":5.52,"n":43,"o":5.53,"t":"2026-10-16T15:10:00Z","v":8163,"vw":5.525819},{"c":5.53,"h":5.53,"l":5.53,"n":6,"o":5.53,"t":"2026-10-16T15:15:00Z","v":248,"vw":5.53},{"c":5.53,"h":5.53,"l":5.52,"n":16,"o":5.525,"t":"2026-10-16T15:20:00Z","v":469,"vw":5.525},{"c":5.535,"h":5.535,"l":5.525,"n":36,"o":5.53,"t":"2026-10-16T15:25:00Z","v":3706,"vw":5.529745},{"c":5.535,"h":5.54,"l":5.535,"n":3,"o":5.54,"t":"2026-10-16T15:30:00Z","v":209,"vw":5.5375},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-10-16T15:35:00Z","v":205,"vw":5.54},{"c":5.535,"h":5.535,"l":5.535,"n":11,"o":5.535,"t":"2026-10-16T15:40:00Z","v":478,"vw":5.535},{"c":5.535,"h":5.535,"l":5.535,"n":10,"o":5.535,"t":"2026-10-16T15:45:00Z","v":533,"vw":5.535},{"c":5.53,"h":5.53,"l":5.53,"n":26,"o":5.53,"t":"2026-10-16T15:50:00Z","v":1661,"vw":5.53},{"c":5.525,"h":5.525,"l":5.52,"n":33,"o":5.525,"t":"2026-10-16T16:00:00Z","v":2579,"vw":5.520864},{"c":5.525,"h":5.525,"l":5.525,"n":5,"o":5.525,"t":"2026-10-16T16:05:00Z","v":335,"vw":5.525},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-16T16:10:00Z","v":101,"vw":5.53},{"c":5.53,"h":5.535,"l":5.53,"n":38,"o":5.53,"t":"2026-10-16T16:15:00Z","v":2291,"vw":5.530606},{"c":5.575,"h":5.595,"l":5.535,"n":282,"o":5.535,"t":"2026-10-16T16:20:00Z","v":35114,"vw":5.570356},{"c":5.565,"h":5.575,"l":5.565,"n":42,"o":5.575,"t":"2026-10-16T16:25:00Z","v":3893,"vw":5.569853},{"c":5.555,"h":5.57,"l":5.555,"n":77,"o":5.565,"t":"2026-10-16T16:30:00Z","v":9042,"vw":5.56354},{"c":5.555,"h":5.555,"l":5.55,"n":6,"o":5.55,"t":"2026-10-16T16:35:00Z","v":314,"vw":5.5525},{"c":5.56,"h":5.56,"l":5.555,"n":70,"o":5.555,"t":"2026-10-16T16:40:00Z","v":3642,"vw":5.559189},{"c":5.59,"h":5.59,"l":5.57,"n":66,"o":5.57,"t":"2026-10-16T16:45:00Z","v":3487,"vw":5.576067},{"c":5.59,"h":5.59,"l":5.585,"n":21,"o":5.585,"t":"2026-10-16T16:50:00Z","v":1076,"vw":5.587143},{"c":5.575,"h":5.59,"l":5.575,"n":57,"o":5.59,"t":"2026-10-16T16:55:00Z","v":4878,"vw":5.581299},{"c":5.57,"h":5.575,"l":5.57,"n":25,"o":5.57,"t":"2026-10-16T17:00:00Z","v":2559,"vw":5.570226},{"c":5.565,"h":5.565,"l":5.565,"n":10,"o":5.565,"t":"2026-10-16T17:05:00Z","v":253,"vw":5.565},{"c":5.5699,"h":5.5699,"l":5.565,"n":14,"o":5.565,"t":"2026-10-16T17:10:00Z","v":737,"vw":5.569125},{"c":5.565,"h":5.565,"l":5.56,"n":75,"o":5.56,"t":"2026-10-16T17:15:00Z","v":4741,"vw":5.560266},{"c":5.56,"h":5.565,"l":5.56,"n":42,"o":5.565,"t":"2026-10-16T17:20:00Z","v":2468,"vw":5.560284},{"c":5.57,"h":5.57,"l":5.56,"n":24,"o":5.56,"t":"2026-10-16T17:25:00Z","v":1416,"vw":5.561267},{"c":5.56,"h":5.565,"l":5.56,"n":62,"o":5.565,"t":"2026-10-16T17:30:00Z","v":8309,"vw":5.562366},{"c":5.58,"h":5.58,"l":5.56,"n":57,"o":5.565,"t":"2026-10-16T17:35:00Z","v":4899,"vw":5.571568},{"c":5.585,"h":5.585,"l":5.58,"n":16,"o":5.58,"t":"2026-10-16T17:40:00Z","v":1347,"vw":5.581456},{"c":5.575,"h":5.585,"l":5.575,"n":33,"o":5.585,"t":"2026-10-16T17:45:00Z","v":3013,"vw":5.579814},{"c":5.575,"h":5.575,"l":5.575,"n":17,"o":5.575,"t":"2026-10-16T17:50:00Z","v":636,"vw":5.575},{"c":5.575,"h":5.575,"l":5.575,"n":5,"o":5.575,"t":"2026-10-16T17:55:00Z","v":476,"vw":5.575},{"c":5.57,"h":5.575,"l":5.57,"n":36,"o":5.575,"t":"2026-10-16T18:00:00Z","v":2707,"vw":5.570893},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-16T18:05:00Z","v":100,"vw":5.57},{"c":5.57,"h":5.57,"l":5.565,"n":7,"o":5.565,"t":"2026-10-16T18:10:00Z","v":701,"vw":5.569286},{"c":5.565,"h":5.565,"l":5.565,"n":1,"o":5.565,"t":"2026-10-16T18:15:00Z","v":100,"vw":5.565},{"c":5.57,"h":5.57,"l":5.565,"n":18,"o":5.565,"t":"2026-10-16T18:20:00Z","v":766,"vw":5.568275},{"c":5.57,"h":5.57,"l":5.565,"n":10,"o":5.565,"t":"2026-10-16T18:25:00Z","v":927,"vw":5.569167},{"c":5.565,"h":5.565,"l":5.565,"n":3,"o":5.565,"t":"2026-10-16T18:35:00Z","v":218,"vw":5.565},{"c":5.57,"h":5.57,"l":5.564,"n":2,"o":5.564,"t":"2026-10-16T18:40:00Z","v":694,"vw":5.565037},{"c":5.57,"h":5.57,"l":5.565,"n":10,"o":5.565,"t":"2026-10-16T18:50:00Z","v":299,"vw":5.5675},{"c":5.57,"h":5.57,"l":5.565,"n":23,"o":5.565,"t":"2026-10-16T18:55:00Z","v":1513,"vw":5.56783},{"c":5.57,"h":5.57,"l":5.57,"n":5,"o":5.57,"t":"2026-10-16T19:00:00Z","v":118,"vw":5.57},{"c":5.555,"h":5.565,"l":5.555,"n":35,"o":5.565,"t":"2026-10-16T19:05:00Z","v":3355,"vw":5.56},{"c":5.56,"h":5.56,"l":5.555,"n":17,"o":5.555,"t":"2026-10-16T19:10:00Z","v":566,"vw":5.556667},{"c":5.555,"h":5.57,"l":5.555,"n":218,"o":5.56,"t":"2026-10-16T19:15:00Z","v":26677,"vw":5.561402},{"c":5.56,"h":5.565,"l":5.56,"n":22,"o":5.56,"t":"2026-10-16T19:20:00Z","v":2224,"vw":5.560714},{"c":5.565,"h":5.57,"l":5.565,"n":26,"o":5.57,"t":"2026-10-16T19:25:00Z","v":1678,"vw":5.568},{"c":5.565,"h":5.565,"l":5.565,"n":23,"o":5.565,"t":"2026-10-16T19:30:00Z","v":575,"vw":5.565},{"c":5.555,"h":5.56,"l":5.555,"n":43,"o":5.56,"t":"2026-10-16T19:35:00Z","v":3527,"vw":5.559143},{"c":5.5499,"h":5.55,"l":5.5499,"n":40,"o":5.55,"t":"2026-10-16T19:40:00Z","v":2466,"vw":5.54997},{"c":5.54,"h":5.545,"l":5.54,"n":36,"o":5.545,"t":"2026-10-16T19:45:00Z","v":3731,"vw":5.541154},{"c":5.55,"h":5.55,"l":5.54,"n":67,"o":5.54,"t":"2026-10-16T19:50:00Z","v":5594,"vw":5.542311},{"c":5.56,"h":5.56,"l":5.55,"n":218,"o":5.55,"t":"2026-10-16T19:55:00Z","v":15069,"vw":5.554133},{"c":5.54,"h":5.54,"l":5.54,"n":14,"o":5.54,"t":"2026-10-16T20:00:00Z","v":20193,"vw":5.54},{"c":5.57,"h":5.63,"l":5.56,"n":184,"o":5.58,"t":"2026-10-19T13:30:00Z","v":2073,"vw":5.574895},{"c":5.607,"h":5.61,"l":5.58,"n":53,"o":5.58,"t":"2026-10-19T13:35:00Z","v":10388,"vw":5.588966},{"c":5.59,"h":5.61,"l":5.59,"n":27,"o":5.61,"t":"2026-10-19T13:40:00Z","v":1200,"vw":5.597143},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-19T13:50:00Z","v":100,"vw":5.59},{"c":5.6,"h":5.6,"l":5.59,"n":12,"o":5.59,"t":"2026-10-19T14:00:00Z","v":1882,"vw":5.591117},{"c":5.6,"h":5.6,"l":5.6,"n":14,"o":5.6,"t":"2026-10-19T14:05:00Z","v":411,"vw":5.6},{"c":5.62,"h":5.62,"l":5.605,"n":26,"o":5.605,"t":"2026-10-19T14:10:00Z","v":1809,"vw":5.612548},{"c":5.62,"h":5.63,"l":5.62,"n":8,"o":5.63,"t":"2026-10-19T14:15:00Z","v":520,"vw":5.624464},{"c":5.62,"h":5.625,"l":5.62,"n":21,"o":5.625,"t":"2026-10-19T14:20:00Z","v":1161,"vw":5.621381},{"c":5.61,"h":5.6142,"l":5.61,"n":3,"o":5.6142,"t":"2026-10-19T14:30:00Z","v":501,"vw":5.61336},{"c":5.615,"h":5.615,"l":5.615,"n":2,"o":5.615,"t":"2026-10-19T14:35:00Z","v":108,"vw":5.615},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-19T14:50:00Z","v":110,"vw":5.61},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T14:55:00Z","v":100,"vw":5.62},{"c":5.625,"h":5.625,"l":5.62,"n":34,"o":5.62,"t":"2026-10-19T15:00:00Z","v":1376,"vw":5.620578},{"c":5.635,"h":5.635,"l":5.63,"n":28,"o":5.63,"t":"2026-10-19T15:10:00Z","v":2062,"vw":5.631563},{"c":5.61,"h":5.63,"l":5.605,"n":51,"o":5.63,"t":"2026-10-19T15:15:00Z","v":5409,"vw":5.617923},{"c":5.615,"h":5.615,"l":5.6,"n":41,"o":5.605,"t":"2026-10-19T15:20:00Z","v":4928,"vw":5.609777},{"c":5.61,"h":5.62,"l":5.61,"n":34,"o":5.615,"t":"2026-10-19T15:25:00Z","v":6146,"vw":5.618245},{"c":5.61,"h":5.615,"l":5.61,"n":4,"o":5.61,"t":"2026-10-19T15:30:00Z","v":308,"vw":5.611667},{"c":5.61,"h":5.61,"l":5.61,"n":35,"o":5.61,"t":"2026-10-19T15:35:00Z","v":3925,"vw":5.61},{"c":5.605,"h":5.615,"l":5.605,"n":23,"o":5.615,"t":"2026-10-19T15:40:00Z","v":3553,"vw":5.610234},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-19T15:45:00Z","v":351,"vw":5.605},{"c":5.605,"h":5.605,"l":5.605,"n":6,"o":5.605,"t":"2026-10-19T16:00:00Z","v":331,"vw":5.605},{"c":5.605,"h":5.605,"l":5.605,"n":9,"o":5.605,"t":"2026-10-19T16:10:00Z","v":307,"vw":5.605},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T16:15:00Z","v":152,"vw":5.6},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-19T16:20:00Z","v":200,"vw":5.605},{"c":5.605,"h":5.6089,"l":5.6,"n":10,"o":5.605,"t":"2026-10-19T16:25:00Z","v":931,"vw":5.605601},{"c":5.605,"h":5.605,"l":5.605,"n":1,"o":5.605,"t":"2026-10-19T16:35:00Z","v":100,"vw":5.605},{"c":5.605,"h":5.605,"l":5.605,"n":3,"o":5.605,"t":"2026-10-19T16:40:00Z","v":150,"vw":5.605},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-19T16:50:00Z","v":101,"vw":5.605},{"c":5.59,"h":5.605,"l":5.59,"n":80,"o":5.6001,"t":"2026-10-19T17:05:00Z","v":8972,"vw":5.596553},{"c":5.585,"h":5.585,"l":5.585,"n":11,"o":5.585,"t":"2026-10-19T17:10:00Z","v":1620,"vw":5.585},{"c":5.585,"h":5.585,"l":5.585,"n":6,"o":5.585,"t":"2026-10-19T17:15:00Z","v":601,"vw":5.585},{"c":5.585,"h":5.59,"l":5.585,"n":9,"o":5.59,"t":"2026-10-19T17:20:00Z","v":506,"vw":5.5875},{"c":5.585,"h":5.585,"l":5.585,"n":3,"o":5.585,"t":"2026-10-19T17:25:00Z","v":247,"vw":5.585},{"c":5.595,"h":5.6,"l":5.59,"n":43,"o":5.59,"t":"2026-10-19T17:30:00Z","v":5913,"vw":5.593621},{"c":5.595,"h":5.595,"l":5.595,"n":4,"o":5.595,"t":"2026-10-19T17:35:00Z","v":513,"vw":5.595},{"c":5.605,"h":5.605,"l":5.595,"n":30,"o":5.595,"t":"2026-10-19T17:40:00Z","v":2498,"vw":5.599524},{"c":5.5914,"h":5.6,"l":5.5914,"n":29,"o":5.6,"t":"2026-10-19T17:45:00Z","v":4723,"vw":5.598827},{"c":5.595,"h":5.595,"l":5.5918,"n":20,"o":5.595,"t":"2026-10-19T17:50:00Z","v":1858,"vw":5.594823},{"c":5.592,"h":5.595,"l":5.592,"n":5,"o":5.595,"t":"2026-10-19T17:55:00Z","v":550,"vw":5.59275},{"c":5.595,"h":5.6,"l":5.595,"n":5,"o":5.595,"t":"2026-10-19T18:00:00Z","v":442,"vw":5.59625},{"c":5.595,"h":5.595,"l":5.595,"n":2,"o":5.595,"t":"2026-10-19T18:05:00Z","v":154,"vw":5.595},{"c":5.599,"h":5.599,"l":5.5943,"n":7,"o":5.5943,"t":"2026-10-19T18:15:00Z","v":284,"vw":5.596593},{"c":5.595,"h":5.6,"l":5.595,"n":3,"o":5.6,"t":"2026-10-19T18:20:00Z","v":220,"vw":5.5975},{"c":5.595,"h":5.595,"l":5.595,"n":3,"o":5.595,"t":"2026-10-19T18:25:00Z","v":117,"vw":5.595},{"c":5.595,"h":5.595,"l":5.595,"n":1,"o":5.595,"t":"2026-10-19T18:30:00Z","v":100,"vw":5.595},{"c":5.595,"h":5.595,"l":5.595,"n":12,"o":5.595,"t":"2026-10-19T18:35:00Z","v":303,"vw":5.595},{"c":5.595,"h":5.6,"l":5.595,"n":6,"o":5.6,"t":"2026-10-19T18:40:00Z","v":341,"vw":5.598333},{"c":5.6,"h":5.6,"l":5.595,"n":12,"o":5.6,"t":"2026-10-19T18:45:00Z","v":389,"vw":5.598333},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-19T18:50:00Z","v":109,"vw":5.6},{"c":5.595,"h":5.6,"l":5.595,"n":7,"o":5.6,"t":"2026-10-19T18:55:00Z","v":381,"vw":5.598333},{"c":5.595,"h":5.6,"l":5.595,"n":18,"o":5.595,"t":"2026-10-19T19:00:00Z","v":2572,"vw":5.595392},{"c":5.595,"h":5.605,"l":5.595,"n":75,"o":5.6,"t":"2026-10-19T19:05:00Z","v":8790,"vw":5.598951},{"c":5.595,"h":5.6,"l":5.595,"n":13,"o":5.595,"t":"2026-10-19T19:10:00Z","v":2344,"vw":5.595435},{"c":5.595,"h":5.6,"l":5.59,"n":25,"o":5.595,"t":"2026-10-19T19:15:00Z","v":1991,"vw":5.595},{"c":5.6,"h":5.6,"l":5.595,"n":18,"o":5.6,"t":"2026-10-19T19:20:00Z","v":638,"vw":5.5975},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-10-19T19:25:00Z","v":149,"vw":5.6},{"c":5.605,"h":5.605,"l":5.6,"n":50,"o":5.6,"t":"2026-10-19T19:30:00Z","v":3355,"vw":5.602485},{"c":5.605,"h":5.605,"l":5.605,"n":14,"o":5.605,"t":"2026-10-19T19:35:00Z","v":1304,"vw":5.605},{"c":5.609,"h":5.609,"l":5.605,"n":19,"o":5.605,"t":"2026-10-19T19:40:00Z","v":922,"vw":5.606216},{"c":5.615,"h":5.615,"l":5.605,"n":60,"o":5.605,"t":"2026-10-19T19:45:00Z","v":3769,"vw":5.611383},{"c":5.605,"h":5.61,"l":5.605,"n":62,"o":5.61,"t":"2026-10-19T19:50:00Z","v":4710,"vw":5.608353},{"c":5.61,"h":5.61,"l":5.59,"n":280,"o":5.6,"t":"2026-10-19T19:55:00Z","v":28613,"vw":5.601121},{"c":5.61,"h":5.61,"l":5.61,"n":11,"o":5.61,"t":"2026-10-19T20:00:00Z","v":27792,"vw":5.61},{"c":5.61,"h":5.61,"l":5.6,"n":62,"o":5.6,"t":"2026-10-20T13:30:00Z","v":924,"vw":5.603566},{"c":5.61,"h":5.61,"l":5.6,"n":19,"o":5.6,"t":"2026-10-20T13:35:00Z","v":1069,"vw":5.601252},{"c":5.575,"h":5.6,"l":5.575,"n":48,"o":5.6,"t":"2026-10-20T13:40:00Z","v":2636,"vw":5.585632},{"c":5.59,"h":5.59,"l":5.58,"n":53,"o":5.58,"t":"2026-10-20T13:45:00Z","v":2580,"vw":5.583235},{"c":5.6012,"h":5.605,"l":5.6,"n":29,"o":5.6,"t":"2026-10-20T13:50:00Z","v":1269,"vw":5.602175},{"c":5.605,"h":5.605,"l":5.605,"n":12,"o":5.605,"t":"2026-10-20T13:55:00Z","v":395,"vw":5.605},{"c":5.595,"h":5.6,"l":5.595,"n":20,"o":5.6,"t":"2026-10-20T14:00:00Z","v":1127,"vw":5.599375},{"c":5.6,"h":5.6,"l":5.6,"n":21,"o":5.6,"t":"2026-10-20T14:05:00Z","v":1325,"vw":5.6},{"c":5.595,"h":5.61,"l":5.595,"n":23,"o":5.61,"t":"2026-10-20T14:10:00Z","v":1772,"vw":5.601211},{"c":5.6,"h":5.6,"l":5.6,"n":15,"o":5.6,"t":"2026-10-20T14:20:00Z","v":1104,"vw":5.6},{"c":5.61,"h":5.61,"l":5.6099,"n":19,"o":5.6099,"t":"2026-10-20T14:25:00Z","v":5169,"vw":5.609908},{"c":5.62,"h":5.62,"l":5.62,"n":9,"o":5.62,"t":"2026-10-20T14:30:00Z","v":652,"vw":5.62},{"c":5.61,"h":5.615,"l":5.61,"n":19,"o":5.615,"t":"2026-10-20T14:35:00Z","v":1727,"vw":5.610708},{"c":5.62,"h":5.62,"l":5.61,"n":29,"o":5.61,"t":"2026-10-20T14:40:00Z","v":2663,"vw":5.612251},{"c":5.625,"h":5.6294,"l":5.625,"n":4,"o":5.6294,"t":"2026-10-20T14:45:00Z","v":2913,"vw":5.629242},{"c":5.6215,"h":5.6215,"l":5.6215,"n":15,"o":5.6215,"t":"2026-10-20T14:50:00Z","v":404,"vw":5.6215},{"c":5.615,"h":5.625,"l":5.615,"n":26,"o":5.625,"t":"2026-10-20T14:55:00Z","v":2911,"vw":5.6202},{"c":5.62,"h":5.62,"l":5.615,"n":12,"o":5.615,"t":"2026-10-20T15:00:00Z","v":1012,"vw":5.617785},{"c":5.615,"h":5.615,"l":5.61,"n":37,"o":5.61,"t":"2026-10-20T15:10:00Z","v":2750,"vw":5.610334},{"c":5.615,"h":5.615,"l":5.61,"n":10,"o":5.61,"t":"2026-10-20T15:20:00Z","v":830,"vw":5.612525},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T15:30:00Z","v":225,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-20T15:55:00Z","v":101,"vw":5.61},{"c":5.605,"h":5.61,"l":5.605,"n":30,"o":5.61,"t":"2026-10-20T16:00:00Z","v":2150,"vw":5.609356},{"c":5.61,"h":5.61,"l":5.61,"n":29,"o":5.61,"t":"2026-10-20T16:05:00Z","v":2855,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T16:20:00Z","v":323,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T16:25:00Z","v":273,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T16:40:00Z","v":294,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":3,"o":5.61,"t":"2026-10-20T16:45:00Z","v":233,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T16:50:00Z","v":297,"vw":5.61},{"c":5.615,"h":5.615,"l":5.615,"n":1,"o":5.615,"t":"2026-10-20T16:55:00Z","v":100,"vw":5.615},{"c":5.6,"h":5.61,"l":5.6,"n":25,"o":5.61,"t":"2026-10-20T17:00:00Z","v":1806,"vw":5.607741},{"c":5.595,"h":5.6,"l":5.595,"n":30,"o":5.6,"t":"2026-10-20T17:15:00Z","v":2185,"vw":5.599153},{"c":5.6,"h":5.6,"l":5.6,"n":20,"o":5.6,"t":"2026-10-20T17:20:00Z","v":1639,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-10-20T17:30:00Z","v":267,"vw":5.6},{"c":5.6,"h":5.6088,"l":5.6,"n":3,"o":5.6088,"t":"2026-10-20T17:45:00Z","v":450,"vw":5.606705},{"c":5.605,"h":5.605,"l":5.605,"n":7,"o":5.605,"t":"2026-10-20T17:50:00Z","v":322,"vw":5.605},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-20T18:00:00Z","v":100,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-20T18:10:00Z","v":253,"vw":5.6},{"c":5.59,"h":5.605,"l":5.59,"n":57,"o":5.6,"t":"2026-10-20T18:20:00Z","v":11402,"vw":5.596593},{"c":5.59,"h":5.5999,"l":5.59,"n":29,"o":5.595,"t":"2026-10-20T18:25:00Z","v":6086,"vw":5.597479},{"c":5.595,"h":5.595,"l":5.59,"n":13,"o":5.59,"t":"2026-10-20T18:30:00Z","v":614,"vw":5.59266},{"c":5.595,"h":5.595,"l":5.59,"n":13,"o":5.595,"t":"2026-10-20T18:40:00Z","v":663,"vw":5.594096},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-20T18:50:00Z","v":100,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-20T18:55:00Z","v":109,"vw":5.59},{"c":5.595,"h":5.6,"l":5.59,"n":20,"o":5.6,"t":"2026-10-20T19:00:00Z","v":1878,"vw":5.597213},{"c":5.595,"h":5.595,"l":5.595,"n":13,"o":5.595,"t":"2026-10-20T19:05:00Z","v":1197,"vw":5.595},{"c":5.595,"h":5.595,"l":5.595,"n":5,"o":5.595,"t":"2026-10-20T19:25:00Z","v":205,"vw":5.595},{"c":5.595,"h":5.595,"l":5.59,"n":10,"o":5.59,"t":"2026-10-20T19:30:00Z","v":636,"vw":5.592191},{"c":5.595,"h":5.595,"l":5.595,"n":7,"o":5.595,"t":"2026-10-20T19:35:00Z","v":1523,"vw":5.595},{"c":5.595,"h":5.595,"l":5.595,"n":8,"o":5.595,"t":"2026-10-20T19:40:00Z","v":435,"vw":5.595},{"c":5.605,"h":5.605,"l":5.595,"n":64,"o":5.595,"t":"2026-10-20T19:45:00Z","v":8132,"vw":5.600191},{"c":5.605,"h":5.609,"l":5.605,"n":14,"o":5.609,"t":"2026-10-20T19:50:00Z","v":1508,"vw":5.608158},{"c":5.61,"h":5.61,"l":5.595,"n":385,"o":5.605,"t":"2026-10-20T19:55:00Z","v":25975,"vw":5.599916},{"c":5.61,"h":5.61,"l":5.61,"n":10,"o":5.61,"t":"2026-10-20T20:00:00Z","v":31054,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-20T23:50:00Z","v":100,"vw":5.61},{"c":5.6,"h":5.6,"l":5.575,"n":51,"o":5.6,"t":"2026-10-21T13:30:00Z","v":1891,"vw":5.590155},{"c":5.575,"h":5.58,"l":5.57,"n":40,"o":5.57,"t":"2026-10-21T13:35:00Z","v":1949,"vw":5.577697},{"c":5.59,"h":5.59,"l":5.575,"n":17,"o":5.575,"t":"2026-10-21T13:40:00Z","v":1347,"vw":5.583832},{"c":5.57,"h":5.598,"l":5.57,"n":83,"o":5.59,"t":"2026-10-21T13:45:00Z","v":7482,"vw":5.582621},{"c":5.58,"h":5.58,"l":5.56,"n":133,"o":5.56,"t":"2026-10-21T13:50:00Z","v":6968,"vw":5.569649},{"c":5.575,"h":5.575,"l":5.57,"n":77,"o":5.575,"t":"2026-10-21T14:00:00Z","v":13466,"vw":5.573946},{"c":5.575,"h":5.575,"l":5.57,"n":21,"o":5.575,"t":"2026-10-21T14:05:00Z","v":2657,"vw":5.572377},{"c":5.59,"h":5.59,"l":5.575,"n":72,"o":5.575,"t":"2026-10-21T14:10:00Z","v":10282,"vw":5.579214},{"c":5.58,"h":5.585,"l":5.58,"n":60,"o":5.585,"t":"2026-10-21T14:15:00Z","v":4890,"vw":5.581344},{"c":5.585,"h":5.585,"l":5.585,"n":3,"o":5.585,"t":"2026-10-21T14:25:00Z","v":657,"vw":5.585},{"c":5.585,"h":5.585,"l":5.58,"n":17,"o":5.585,"t":"2026-10-21T14:30:00Z","v":2341,"vw":5.581208},{"c":5.585,"h":5.585,"l":5.58,"n":29,"o":5.585,"t":"2026-10-21T14:35:00Z","v":2440,"vw":5.584291},{"c":5.585,"h":5.585,"l":5.58,"n":17,"o":5.58,"t":"2026-10-21T14:40:00Z","v":902,"vw":5.581346},{"c":5.5818,"h":5.589,"l":5.58,"n":17,"o":5.589,"t":"2026-10-21T14:45:00Z","v":3634,"vw":5.582105},{"c":5.585,"h":5.585,"l":5.58,"n":23,"o":5.58,"t":"2026-10-21T14:50:00Z","v":1284,"vw":5.584497},{"c":5.585,"h":5.585,"l":5.58,"n":38,"o":5.585,"t":"2026-10-21T14:55:00Z","v":2892,"vw":5.584447},{"c":5.58,"h":5.585,"l":5.58,"n":20,"o":5.585,"t":"2026-10-21T15:00:00Z","v":1100,"vw":5.583542},{"c":5.585,"h":5.585,"l":5.58,"n":9,"o":5.585,"t":"2026-10-21T15:05:00Z","v":645,"vw":5.582732},{"c":5.58,"h":5.585,"l":5.58,"n":13,"o":5.585,"t":"2026-10-21T15:10:00Z","v":648,"vw":5.58125},{"c":5.585,"h":5.585,"l":5.58,"n":21,"o":5.58,"t":"2026-10-21T15:15:00Z","v":899,"vw":5.581477},{"c":5.59,"h":5.59,"l":5.585,"n":18,"o":5.585,"t":"2026-10-21T15:25:00Z","v":2684,"vw":5.585433},{"c":5.5825,"h":5.5825,"l":5.5825,"n":3,"o":5.5825,"t":"2026-10-21T15:30:00Z","v":423,"vw":5.5825},{"c":5.5988,"h":5.5988,"l":5.585,"n":37,"o":5.585,"t":"2026-10-21T15:35:00Z","v":6623,"vw":5.589926},{"c":5.595,"h":5.595,"l":5.595,"n":4,"o":5.595,"t":"2026-10-21T15:40:00Z","v":114,"vw":5.595},{"c":5.595,"h":5.595,"l":5.59,"n":8,"o":5.595,"t":"2026-10-21T15:55:00Z","v":797,"vw":5.592994},{"c":5.585,"h":5.59,"l":5.58,"n":51,"o":5.59,"t":"2026-10-21T16:15:00Z","v":7213,"vw":5.58863},{"c":5.585,"h":5.585,"l":5.585,"n":3,"o":5.585,"t":"2026-10-21T16:20:00Z","v":104,"vw":5.585},{"c":5.59,"h":5.59,"l":5.585,"n":7,"o":5.585,"t":"2026-10-21T16:25:00Z","v":480,"vw":5.58698},{"c":5.59,"h":5.59,"l":5.585,"n":35,"o":5.5899,"t":"2026-10-21T16:30:00Z","v":4773,"vw":5.589649},{"c":5.6,"h":5.605,"l":5.595,"n":35,"o":5.6,"t":"2026-10-21T16:35:00Z","v":2105,"vw":5.599891},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-10-21T16:40:00Z","v":306,"vw":5.6},{"c":5.6,"h":5.605,"l":5.6,"n":8,"o":5.605,"t":"2026-10-21T16:45:00Z","v":606,"vw":5.604136},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-21T16:50:00Z","v":110,"vw":5.605},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-21T17:00:00Z","v":795,"vw":5.6},{"c":5.6,"h":5.605,"l":5.6,"n":3,"o":5.605,"t":"2026-10-21T17:10:00Z","v":202,"vw":5.6025},{"c":5.6,"h":5.605,"l":5.6,"n":11,"o":5.605,"t":"2026-10-21T17:15:00Z","v":338,"vw":5.603333},{"c":5.605,"h":5.605,"l":5.605,"n":9,"o":5.605,"t":"2026-10-21T17:20:00Z","v":265,"vw":5.605},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-10-21T17:25:00Z","v":698,"vw":5.6},{"c":5.605,"h":5.605,"l":5.605,"n":3,"o":5.605,"t":"2026-10-21T17:30:00Z","v":119,"vw":5.605},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-21T17:35:00Z","v":102,"vw":5.605},{"c":5.6023,"h":5.61,"l":5.6023,"n":7,"o":5.61,"t":"2026-10-21T17:50:00Z","v":388,"vw":5.605359},{"c":5.61,"h":5.61,"l":5.61,"n":15,"o":5.61,"t":"2026-10-21T18:00:00Z","v":608,"vw":5.61},{"c":5.612,"h":5.62,"l":5.61,"n":17,"o":5.62,"t":"2026-10-21T18:05:00Z","v":774,"vw":5.612},{"c":5.615,"h":5.6177,"l":5.61,"n":15,"o":5.6177,"t":"2026-10-21T18:10:00Z","v":746,"vw":5.61475},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-10-21T18:15:00Z","v":213,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":6,"o":5.61,"t":"2026-10-21T18:20:00Z","v":143,"vw":5.61},{"c":5.615,"h":5.615,"l":5.615,"n":3,"o":5.615,"t":"2026-10-21T18:35:00Z","v":102,"vw":5.615},{"c":5.61,"h":5.615,"l":5.61,"n":4,"o":5.615,"t":"2026-10-21T18:40:00Z","v":224,"vw":5.6125},{"c":5.605,"h":5.61,"l":5.605,"n":38,"o":5.61,"t":"2026-10-21T18:45:00Z","v":3302,"vw":5.608846},{"c":5.605,"h":5.605,"l":5.605,"n":6,"o":5.605,"t":"2026-10-21T18:50:00Z","v":129,"vw":5.605},{"c":5.595,"h":5.6,"l":5.595,"n":26,"o":5.6,"t":"2026-10-21T18:55:00Z","v":2991,"vw":5.598406},{"c":5.58,"h":5.595,"l":5.58,"n":19,"o":5.595,"t":"2026-10-21T19:00:00Z","v":2004,"vw":5.590289},{"c":5.59,"h":5.59,"l":5.59,"n":18,"o":5.59,"t":"2026-10-21T19:05:00Z","v":1971,"vw":5.59},{"c":5.595,"h":5.595,"l":5.595,"n":14,"o":5.595,"t":"2026-10-21T19:15:00Z","v":568,"vw":5.595},{"c":5.595,"h":5.595,"l":5.595,"n":4,"o":5.595,"t":"2026-10-21T19:20:00Z","v":119,"vw":5.595},{"c":5.605,"h":5.61,"l":5.6,"n":42,"o":5.6,"t":"2026-10-21T19:25:00Z","v":2704,"vw":5.601396},{"c":5.605,"h":5.605,"l":5.605,"n":7,"o":5.605,"t":"2026-10-21T19:30:00Z","v":431,"vw":5.605},{"c":5.61,"h":5.61,"l":5.605,"n":12,"o":5.605,"t":"2026-10-21T19:35:00Z","v":499,"vw":5.608106},{"c":5.605,"h":5.605,"l":5.605,"n":16,"o":5.605,"t":"2026-10-21T19:40:00Z","v":462,"vw":5.605},{"c":5.61,"h":5.615,"l":5.61,"n":73,"o":5.61,"t":"2026-10-21T19:45:00Z","v":7513,"vw":5.610301},{"c":5.615,"h":5.62,"l":5.611,"n":21,"o":5.612,"t":"2026-10-21T19:50:00Z","v":2134,"vw":5.6154},{"c":5.6,"h":5.61,"l":5.59,"n":396,"o":5.61,"t":"2026-10-21T19:55:00Z","v":61120,"vw":5.600506},{"c":5.6,"h":5.6,"l":5.6,"n":11,"o":5.6,"t":"2026-10-21T20:00:00Z","v":24491,"vw":5.6},{"c":5.58,"h":5.59,"l":5.535,"n":69,"o":5.56,"t":"2026-10-22T13:30:00Z","v":3505,"vw":5.56523},{"c":5.59,"h":5.59,"l":5.58,"n":18,"o":5.585,"t":"2026-10-22T13:35:00Z","v":1002,"vw":5.585},{"c":5.61,"h":5.61,"l":5.59,"n":36,"o":5.59,"t":"2026-10-22T13:40:00Z","v":3436,"vw":5.59989},{"c":5.61,"h":5.61,"l":5.61,"n":15,"o":5.61,"t":"2026-10-22T13:45:00Z","v":572,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":37,"o":5.61,"t":"2026-10-22T13:50:00Z","v":2755,"vw":5.61},{"c":5.619,"h":5.619,"l":5.615,"n":6,"o":5.615,"t":"2026-10-22T13:55:00Z","v":395,"vw":5.616333},{"c":5.62,"h":5.62,"l":5.615,"n":45,"o":5.62,"t":"2026-10-22T14:00:00Z","v":3673,"vw":5.619334},{"c":5.629,"h":5.629,"l":5.625,"n":6,"o":5.625,"t":"2026-10-22T14:05:00Z","v":501,"vw":5.62582},{"c":5.63,"h":5.63,"l":5.63,"n":11,"o":5.63,"t":"2026-10-22T14:10:00Z","v":1039,"vw":5.63},{"c":5.635,"h":5.64,"l":5.63,"n":35,"o":5.63,"t":"2026-10-22T14:15:00Z","v":3874,"vw":5.632513},{"c":5.63,"h":5.635,"l":5.625,"n":45,"o":5.635,"t":"2026-10-22T14:20:00Z","v":8073,"vw":5.631508},{"c":5.625,"h":5.629,"l":5.625,"n":9,"o":5.629,"t":"2026-10-22T14:25:00Z","v":469,"vw":5.625924},{"c":5.63,"h":5.63,"l":5.615,"n":56,"o":5.62,"t":"2026-10-22T14:30:00Z","v":8441,"vw":5.620252},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-22T14:35:00Z","v":160,"vw":5.62},{"c":5.615,"h":5.62,"l":5.615,"n":22,"o":5.62,"t":"2026-10-22T14:40:00Z","v":1629,"vw":5.618795},{"c":5.625,"h":5.625,"l":5.62,"n":29,"o":5.62,"t":"2026-10-22T14:45:00Z","v":3693,"vw":5.620438},{"c":5.6299,"h":5.6299,"l":5.62,"n":8,"o":5.62,"t":"2026-10-22T14:50:00Z","v":1122,"vw":5.628906},{"c":5.625,"h":5.625,"l":5.625,"n":12,"o":5.625,"t":"2026-10-22T14:55:00Z","v":511,"vw":5.625},{"c":5.635,"h":5.64,"l":5.63,"n":28,"o":5.63,"t":"2026-10-22T15:00:00Z","v":2714,"vw":5.63069},{"c":5.63,"h":5.635,"l":5.63,"n":12,"o":5.635,"t":"2026-10-22T15:05:00Z","v":1285,"vw":5.630396},{"c":5.625,"h":5.625,"l":5.625,"n":15,"o":5.625,"t":"2026-10-22T15:10:00Z","v":850,"vw":5.625},{"c":5.63,"h":5.635,"l":5.625,"n":51,"o":5.63,"t":"2026-10-22T15:20:00Z","v":5014,"vw":5.63012},{"c":5.625,"h":5.63,"l":5.625,"n":14,"o":5.63,"t":"2026-10-22T15:25:00Z","v":1628,"vw":5.625333},{"c":5.625,"h":5.63,"l":5.625,"n":12,"o":5.63,"t":"2026-10-22T15:30:00Z","v":535,"vw":5.626131},{"c":5.635,"h":5.635,"l":5.63,"n":42,"o":5.63,"t":"2026-10-22T15:35:00Z","v":2962,"vw":5.631304},{"c":5.63,"h":5.635,"l":5.63,"n":8,"o":5.635,"t":"2026-10-22T15:40:00Z","v":390,"vw":5.633333},{"c":5.635,"h":5.635,"l":5.635,"n":7,"o":5.635,"t":"2026-10-22T15:45:00Z","v":722,"vw":5.635},{"c":5.635,"h":5.64,"l":5.635,"n":19,"o":5.635,"t":"2026-10-22T15:50:00Z","v":1471,"vw":5.635909},{"c":5.64,"h":5.64,"l":5.6301,"n":29,"o":5.6301,"t":"2026-10-22T15:55:00Z","v":4283,"vw":5.638248},{"c":5.65,"h":5.65,"l":5.645,"n":7,"o":5.645,"t":"2026-10-22T16:00:00Z","v":468,"vw":5.646085},{"c":5.645,"h":5.645,"l":5.645,"n":9,"o":5.645,"t":"2026-10-22T16:05:00Z","v":686,"vw":5.645},{"c":5.64,"h":5.645,"l":5.64,"n":35,"o":5.645,"t":"2026-10-22T16:15:00Z","v":6903,"vw":5.640666},{"c":5.65,"h":5.65,"l":5.64,"n":37,"o":5.64,"t":"2026-10-22T16:20:00Z","v":5633,"vw":5.640583},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-22T16:25:00Z","v":100,"vw":5.65},{"c":5.645,"h":5.65,"l":5.645,"n":17,"o":5.645,"t":"2026-10-22T16:30:00Z","v":868,"vw":5.645625},{"c":5.67,"h":5.67,"l":5.645,"n":136,"o":5.645,"t":"2026-10-22T16:35:00Z","v":28571,"vw":5.658597},{"c":5.665,"h":5.67,"l":5.665,"n":38,"o":5.665,"t":"2026-10-22T16:40:00Z","v":4154,"vw":5.665541},{"c":5.66,"h":5.67,"l":5.66,"n":77,"o":5.665,"t":"2026-10-22T16:45:00Z","v":16851,"vw":5.661953},{"c":5.655,"h":5.655,"l":5.655,"n":11,"o":5.655,"t":"2026-10-22T16:50:00Z","v":690,"vw":5.655},{"c":5.665,"h":5.665,"l":5.66,"n":31,"o":5.66,"t":"2026-10-22T16:55:00Z","v":3724,"vw":5.660294},{"c":5.65,"h":5.6639,"l":5.65,"n":54,"o":5.66,"t":"2026-10-22T17:00:00Z","v":12188,"vw":5.659591},{"c":5.645,"h":5.65,"l":5.645,"n":22,"o":5.65,"t":"2026-10-22T17:05:00Z","v":1167,"vw":5.649435},{"c":5.64,"h":5.64,"l":5.64,"n":9,"o":5.64,"t":"2026-10-22T17:10:00Z","v":526,"vw":5.64},{"c":5.645,"h":5.645,"l":5.645,"n":8,"o":5.645,"t":"2026-10-22T17:20:00Z","v":126,"vw":5.645},{"c":5.645,"h":5.645,"l":5.645,"n":8,"o":5.645,"t":"2026-10-22T17:30:00Z","v":504,"vw":5.645},{"c":5.649,"h":5.65,"l":5.645,"n":7,"o":5.645,"t":"2026-10-22T17:35:00Z","v":321,"vw":5.648},{"c":5.645,"h":5.645,"l":5.645,"n":3,"o":5.645,"t":"2026-10-22T17:40:00Z","v":139,"vw":5.645},{"c":5.655,"h":5.655,"l":5.645,"n":39,"o":5.65,"t":"2026-10-22T17:45:00Z","v":4856,"vw":5.65},{"c":5.655,"h":5.655,"l":5.655,"n":7,"o":5.655,"t":"2026-10-22T17:50:00Z","v":510,"vw":5.655},{"c":5.645,"h":5.655,"l":5.645,"n":24,"o":5.655,"t":"2026-10-22T18:00:00Z","v":3938,"vw":5.649866},{"c":5.645,"h":5.645,"l":5.645,"n":10,"o":5.645,"t":"2026-10-22T18:05:00Z","v":342,"vw":5.645},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-22T18:15:00Z","v":176,"vw":5.64},{"c":5.645,"h":5.645,"l":5.645,"n":2,"o":5.645,"t":"2026-10-22T18:20:00Z","v":110,"vw":5.645},{"c":5.645,"h":5.645,"l":5.64,"n":5,"o":5.64,"t":"2026-10-22T18:25:00Z","v":380,"vw":5.642732},{"c":5.63,"h":5.64,"l":5.63,"n":25,"o":5.64,"t":"2026-10-22T18:30:00Z","v":3819,"vw":5.638761},{"c":5.63,"h":5.63,"l":5.63,"n":10,"o":5.63,"t":"2026-10-22T18:35:00Z","v":1335,"vw":5.63},{"c":5.61,"h":5.6201,"l":5.605,"n":58,"o":5.6201,"t":"2026-10-22T18:40:00Z","v":13117,"vw":5.611303},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-22T18:50:00Z","v":300,"vw":5.62},{"c":5.62,"h":5.62,"l":5.615,"n":4,"o":5.615,"t":"2026-10-22T19:00:00Z","v":310,"vw":5.616667},{"c":5.615,"h":5.615,"l":5.615,"n":15,"o":5.615,"t":"2026-10-22T19:10:00Z","v":691,"vw":5.615},{"c":5.615,"h":5.62,"l":5.615,"n":9,"o":5.62,"t":"2026-10-22T19:15:00Z","v":450,"vw":5.6175},{"c":5.625,"h":5.625,"l":5.615,"n":32,"o":5.615,"t":"2026-10-22T19:20:00Z","v":3258,"vw":5.619894},{"c":5.63,"h":5.63,"l":5.6284,"n":11,"o":5.6284,"t":"2026-10-22T19:25:00Z","v":3938,"vw":5.628699},{"c":5.625,"h":5.63,"l":5.625,"n":16,"o":5.63,"t":"2026-10-22T19:30:00Z","v":700,"vw":5.626044},{"c":5.625,"h":5.625,"l":5.625,"n":17,"o":5.625,"t":"2026-10-22T19:35:00Z","v":1034,"vw":5.625},{"c":5.625,"h":5.625,"l":5.62,"n":33,"o":5.62,"t":"2026-10-22T19:40:00Z","v":2676,"vw":5.621111},{"c":5.625,"h":5.625,"l":5.62,"n":53,"o":5.62,"t":"2026-10-22T19:45:00Z","v":2921,"vw":5.62344},{"c":5.635,"h":5.635,"l":5.625,"n":97,"o":5.625,"t":"2026-10-22T19:50:00Z","v":11161,"vw":5.632618},{"c":5.63,"h":5.64,"l":5.63,"n":269,"o":5.635,"t":"2026-10-22T19:55:00Z","v":12549,"vw":5.634431},{"c":5.64,"h":5.64,"l":5.64,"n":12,"o":5.64,"t":"2026-10-22T20:00:00Z","v":16215,"vw":5.64}],"history":[{"c":4.2,"h":4.24,"l":4.15,"n":648,"o":4.19,"t":"2024-10-21T04:00:00Z","v":75572,"vw":4.184921},{"c":4.24,"h":4.255,"l":4.2,"n":659,"o":4.22,"t":"2024-10-22T04:00:00Z","v":113190,"vw":4.228495},{"c":4.13,"h":4.225,"l":4.1,"n":737,"o":4.22,"t":"2024-10-23T04:00:00Z","v":69627,"vw":4.128343},{"c":4.13,"h":4.18,"l":4.109,"n":544,"o":4.16,"t":"2024-10-24T04:00:00Z","v":55335,"vw":4.13149},{"c":4.13,"h":4.1699,"l":4.11,"n":575,"o":4.11,"t":"2024-10-25T04:00:00Z","v":63981,"vw":4.136265},{"c":4.26,"h":4.29,"l":4.12,"n":884,"o":4.14,"t":"2024-10-28T04:00:00Z","v":130843,"vw":4.228205},{"c":4.3,"h":4.32,"l":4.21,"n":1000,"o":4.24,"t":"2024-10-29T04:00:00Z","v":77460,"vw":4.272692},{"c":4.23,"h":4.28,"l":4.205,"n":749,"o":4.26,"t":"2024-10-30T04:00:00Z","v":94195,"vw":4.23322},{"c":4.14,"h":4.21,"l":4.13,"n":900,"o":4.2,"t":"2024-10-31T04:00:00Z","v":70830,"vw":4.160303},{"c":3.98,"h":4.18,"l":3.94,"n":2712,"o":4.15,"t":"2024-11-01T04:00:00Z","v":370975,"vw":4.035787},{"c":4.08,"h":4.11,"l":4,"n":994,"o":4,"t":"2024-11-04T05:00:00Z","v":157884,"vw":4.067487},{"c":4.1,"h":4.13,"l":4.05,"n":752,"o":4.1,"t":"2024-11-05T05:00:00Z","v":73938,"vw":4.087425},{"c":4.18,"h":4.24,"l":4.1109,"n":789,"o":4.24,"t":"2024-11-06T05:00:00Z","v":116904,"vw":4.159767},{"c":4.17,"h":4.24,"l":4.15,"n":1091,"o":4.22,"t":"2024-11-07T05:00:00Z","v":178066,"vw":4.190843},{"c":4.05,"h":4.16,"l":4.04,"n":1400,"o":4.15,"t":"2024-11-08T05:00:00Z","v":218082,"vw":4.080598},{"c":4.32,"h":4.34,"l":4.05,"n":2638,"o":4.05,"t":"2024-11-11T05:00:00Z","v":507605,"vw":4.193516},{"c":4.25,"h":4.5401,"l":4.25,"n":2276,"o":4.5,"t":"2024-11-12T05:00:00Z","v":463239,"vw":4.348237},{"c":4.49,"h":4.49,"l":4.29,"n":2122,"o":4.31,"t":"2024-11-13T05:00:00Z","v":306233,"vw":4.404527},{"c":4.33,"h":4.51,"l":4.275,"n":1886,"o":4.49,"t":"2024-11-14T05:00:00Z","v":442805,"vw":4.343804},{"c":4.4,"h":4.44,"l":4.25,"n":1196,"o":4.34,"t":"2024-11-15T05:00:00Z","v":354247,"vw":4.390223},{"c":4.4,"h":4.44,"l":4.3,"n":1200,"o":4.41,"t":"2024-11-18T05:00:00Z","v":185370,"vw":4.377797},{"c":4.38,"h":4.399,"l":4.37,"n":410,"o":4.38,"t":"2024-11-19T05:00:00Z","v":37506,"vw":4.385192},{"c":4.3,"h":4.4,"l":4.26,"n":972,"o":4.39,"t":"2024-11-20T05:00:00Z","v":240997,"vw":4.337794},{"c":4.23,"h":4.29,"l":4.16,"n":1327,"o":4.29,"t":"2024-11-21T05:00:00Z","v":323529,"vw":4.204329},{"c":4.28,"h":4.2891,"l":4.14,"n":1801,"o":4.2,"t":"2024-11-22T05:00:00Z","v":539661,"vw":4.211126},{"c":4.16,"h":4.345,"l":4.09,"n":2781,"o":4.31,"t":"2024-11-25T05:00:00Z","v":585809,"vw":4.250549},{"c":4.19,"h":4.325,"l":4.13,"n":2421,"o":4.17,"t":"2024-11-26T05:00:00Z","v":405652,"vw":4.262498},{"c":4.21,"h":4.34,"l":4.2,"n":2369,"o":4.25,"t":"2024-11-27T05:00:00Z","v":417900,"vw":4.273109},{"c":4.38,"h":4.41,"l":4.16,"n":2035,"o":4.19,"t":"2024-11-29T05:00:00Z","v":388459,"vw":4.333183},{"c":4.42,"h":4.5,"l":4.32,"n":2664,"o":4.41,"t":"2024-12-02T05:00:00Z","v":471071,"vw":4.406792},{"c":4.29,"h":4.43,"l":4.285,"n":3647,"o":4.43,"t":"2024-12-03T05:00:00Z","v":654589,"vw":4.345305},{"c":4.4,"h":4.42,"l":4.28,"n":3245,"o":4.28,"t":"2024-12-04T05:00:00Z","v":476136,"vw":4.348906},{"c":4.3,"h":4.4,"l":4.29,"n":2180,"o":4.38,"t":"2024-12-05T05:00:00Z","v":343499,"vw":4.341204},{"c":4.31,"h":4.38,"l":4.29,"n":1565,"o":4.35,"t":"2024-12-06T05:00:00Z","v":221648,"vw":4.340739},{"c":4.51,"h":4.54,"l":4.3301,"n":1545,"o":4.36,"t":"2024-12-09T05:00:00Z","v":278752,"vw":4.479682},{"c":4.43,"h":4.475,"l":4.39,"n":950,"o":4.43,"t":"2024-12-10T05:00:00Z","v":112413,"vw":4.427594},{"c":4.42,"h":4.47,"l":4.3301,"n":1969,"o":4.44,"t":"2024-12-11T05:00:00Z","v":294219,"vw":4.404413},{"c":4.3,"h":4.428,"l":4.285,"n":1574,"o":4.35,"t":"2024-12-12T05:00:00Z","v":294010,"vw":4.352447},{"c":4.42,"h":4.44,"l":4.27,"n":3531,"o":4.27,"t":"2024-12-13T05:00:00Z","v":503381,"vw":4.372057},{"c":4.39,"h":4.5,"l":4.375,"n":1417,"o":4.43,"t":"2024-12-16T05:00:00Z","v":240870,"vw":4.445503},{"c":4.43,"h":4.44,"l":4.3313,"n":1609,"o":4.4,"t":"2024-12-17T05:00:00Z","v":209776,"vw":4.398399},{"c":4.21,"h":4.41,"l":4.185,"n":1389,"o":4.38,"t":"2024-12-18T05:00:00Z","v":334492,"vw":4.25087},{"c":4.08,"h":4.23,"l":4.07,"n":1914,"o":4.19,"t":"2024-12-19T05:00:00Z","v":315824,"vw":4.141142},{"c":4.09,"h":4.12,"l":4.03,"n":1494,"o":4.07,"t":"2024-12-20T05:00:00Z","v":156122,"vw":4.089631},{"c":4.12,"h":4.15,"l":4.055,"n":998,"o":4.1,"t":"2024-12-23T05:00:00Z","v":108676,"vw":4.108728},{"c":4.15,"h":4.21,"l":4.07,"n":814,"o":4.07,"t":"2024-12-24T05:00:00Z","v":140394,"vw":4.163141},{"c":4.2,"h":4.29,"l":4.1216,"n":959,"o":4.17,"t":"2024-12-26T05:00:00Z","v":105602,"vw":4.231158},{"c":4.14,"h":4.21,"l":4.1,"n":1134,"o":4.21,"t":"2024-12-27T05:00:00Z","v":139997,"vw":4.122567},{"c":4.02,"h":4.11,"l":4.02,"n":926,"o":4.1,"t":"2024-12-30T05:00:00Z","v":118887,"vw":4.058423},{"c":4.06,"h":4.1,"l":4.02,"n":1074,"o":4.05,"t":"2024-12-31T05:00:00Z","v":163365,"vw":4.054714},{"c":4.05,"h":4.13,"l":4.02,"n":1365,"o":4.05,"t":"2025-01-02T05:00:00Z","v":166398,"vw":4.057802},{"c":4.05,"h":4.095,"l":4.0201,"n":671,"o":4.05,"t":"2025-01-03T05:00:00Z","v":107387,"vw":4.059072},{"c":4.01,"h":4.19,"l":4,"n":1012,"o":4.12,"t":"2025-01-06T05:00:00Z","v":133908,"vw":4.06972},{"c":4.04,"h":4.0699,"l":4.01,"n":945,"o":4.01,"t":"2025-01-07T05:00:00Z","v":137439,"vw":4.038777},{"c":3.94,"h":4.01,"l":3.91,"n":1223,"o":4.01,"t":"2025-01-08T05:00:00Z","v":151530,"vw":3.957842},{"c":3.89,"h":3.935,"l":3.8401,"n":902,"o":3.9,"t":"2025-01-10T05:00:00Z","v":115324,"vw":3.897073},{"c":3.89,"h":3.92,"l":3.86,"n":1168,"o":3.88,"t":"2025-01-13T05:00:00Z","v":112286,"vw":3.888534},{"c":3.89,"h":3.942,"l":3.88,"n":689,"o":3.9,"t":"2025-01-14T05:00:00Z","v":79492,"vw":3.899118},{"c":3.94,"h":3.95,"l":3.8714,"n":1014,"o":3.94,"t":"2025-01-15T05:00:00Z","v":128426,"vw":3.909362},{"c":3.9,"h":3.975,"l":3.89,"n":898,"o":3.96,"t":"2025-01-16T05:00:00Z","v":138344,"vw":3.911234},{"c":3.98,"h":3.99,"l":3.91,"n":867,"o":3.91,"t":"2025-01-17T05:00:00Z","v":95165,"vw":3.957949},{"c":4.03,"h":4.0508,"l":3.97,"n":1011,"o":4.01,"t":"2025-01-21T05:00:00Z","v":138774,"vw":4.015028},{"c":3.92,"h":4.0298,"l":3.89,"n":948,"o":4,"t":"2025-01-22T05:00:00Z","v":120302,"vw":3.964246},{"c":3.94,"h":3.95,"l":3.885,"n":960,"o":3.91,"t":"2025-01-23T05:00:00Z","v":110581,"vw":3.919589},{"c":4.04,"h":4.04,"l":3.91,"n":853,"o":3.91,"t":"2025-01-24T05:00:00Z","v":126836,"vw":3.996777},{"c":4.07,"h":4.0919,"l":3.896,"n":1131,"o":4,"t":"2025-01-27T05:00:00Z","v":218954,"vw":4.02996},{"c":4.05,"h":4.08,"l":3.97,"n":1063,"o":4.08,"t":"2025-01-28T05:00:00Z","v":178081,"vw":4.021929},{"c":4.09,"h":4.115,"l":4.01,"n":1121,"o":4.06,"t":"2025-01-29T05:00:00Z","v":193364,"vw":4.066534},{"c":4.06,"h":4.15,"l":4.04,"n":1126,"o":4.15,"t":"2025-01-30T05:00:00Z","v":216983,"vw":4.09267},{"c":3.98,"h":4.045,"l":3.96,"n":845,"o":4.02,"t":"2025-01-31T05:00:00Z","v":108292,"vw":3.994117},{"c":3.97,"h":4.0093,"l":3.9,"n":873,"o":3.95,"t":"2025-02-03T05:00:00Z","v":99215,"vw":3.956718},{"c":4.03,"h":4.055,"l":3.96,"n":671,"o":3.96,"t":"2025-02-04T05:00:00Z","v":89799,"vw":4.031013},{"c":4.02,"h":4.05,"l":3.9919,"n":533,"o":4,"t":"2025-02-05T05:00:00Z","v":66169,"vw":4.027633},{"c":4.05,"h":4.06,"l":4.02,"n":642,"o":4.02,"t":"2025-02-06T05:00:00Z","v":78344,"vw":4.042759},{"c":4.18,"h":4.2,"l":4.05,"n":1158,"o":4.06,"t":"2025-02-07T05:00:00Z","v":231026,"vw":4.160317},{"c":4.19,"h":4.25,"l":4.1,"n":1186,"o":4.22,"t":"2025-02-10T05:00:00Z","v":297935,"vw":4.198022},{"c":4.19,"h":4.2148,"l":4.11,"n":904,"o":4.16,"t":"2025-02-11T05:00:00Z","v":102932,"vw":4.16336},{"c":4.17,"h":4.225,"l":4.14,"n":907,"o":4.22,"t":"2025-02-12T05:00:00Z","v":137556,"vw":4.179232},{"c":4.17,"h":4.228,"l":4.118,"n":888,"o":4.12,"t":"2025-02-13T05:00:00Z","v":153590,"vw":4.178581},{"c":4.24,"h":4.32,"l":4.22,"n":1159,"o":4.24,"t":"2025-02-14T05:00:00Z","v":339686,"vw":4.256905},{"c":4.32,"h":4.36,"l":4.22,"n":1318,"o":4.32,"t":"2025-02-18T05:00:00Z","v":272210,"vw":4.302784},{"c":4.32,"h":4.39,"l":4.3,"n":1091,"o":4.31,"t":"2025-02-19T05:00:00Z","v":197733,"vw":4.337735},{"c":4.34,"h":4.39,"l":4.3,"n":968,"o":4.36,"t":"2025-02-20T05:00:00Z","v":154546,"vw":4.336819},{"c":4.24,"h":4.42,"l":4.19,"n":1982,"o":4.39,"t":"2025-02-21T05:00:00Z","v":523204,"vw":4.304019},{"c":4,"h":4.24,"l":3.98,"n":1603,"o":4.23,"t":"2025-02-24T05:00:00Z","v":296397,"vw":4.056495},{"c":4.03,"h":4.07,"l":3.95,"n":1085,"o":4.03,"t":"2025-02-25T05:00:00Z","v":157965,"vw":4.009012},{"c":4.02,"h":4.12,"l":4,"n":915,"o":4.06,"t":"2025-02-26T05:00:00Z","v":168381,"vw":4.043037},{"c":3.98,"h":4.0674,"l":3.96,"n":574,"o":4.01,"t":"2025-02-27T05:00:00Z","v":99700,"vw":3.997884},{"c":3.94,"h":4.01,"l":3.9,"n":1313,"o":3.94,"t":"2025-02-28T05:00:00Z","v":241240,"vw":3.950485},{"c":3.91,"h":4,"l":3.9,"n":1043,"o":3.94,"t":"2025-03-03T05:00:00Z","v":201265,"vw":3.945848},{"c":3.9,"h":3.95,"l":3.825,"n":1615,"o":3.9,"t":"2025-03-04T05:00:00Z","v":308111,"vw":3.879065},{"c":3.97,"h":4,"l":3.92,"n":891,"o":3.92,"t":"2025-03-05T05:00:00Z","v":136468,"vw":3.963271},{"c":4.02,"h":4.08,"l":3.98,"n":1147,"o":3.98,"t":"2025-03-06T05:00:00Z","v":228543,"vw":4.030169},{"c":4.01,"h":4.1,"l":3.96,"n":1585,"o":3.99,"t":"2025-03-07T05:00:00Z","v":246470,"vw":4.042668},{"c":4.02,"h":4.2599,"l":3.96,"n":2654,"o":4.01,"t":"2025-03-10T04:00:00Z","v":584266,"vw":4.102267},{"c":4.2,"h":4.265,"l":4.06,"n":1755,"o":4.2,"t":"2025-03-11T04:00:00Z","v":408344,"vw":4.179415},{"c":4.42,"h":4.43,"l":4.21,"n":2312,"o":4.28,"t":"2025-03-12T04:00:00Z","v":553263,"vw":4.352114},{"c":4.8,"h":4.95,"l":4.42,"n":6018,"o":4.45,"t":"2025-03-13T04:00:00Z","v":1447690,"vw":4.809526},{"c":4.68,"h":4.93,"l":4.6201,"n":4246,"o":4.915,"t":"2025-03-14T04:00:00Z","v":675491,"vw":4.730227},{"c":4.95,"h":4.97,"l":4.6997,"n":3862,"o":4.75,"t":"2025-03-17T04:00:00Z","v":684368,"vw":4.893891},{"c":5.26,"h":5.315,"l":4.85,"n":5466,"o":4.98,"t":"2025-03-18T04:00:00Z","v":1223335,"vw":5.14359},{"c":5.27,"h":5.4,"l":5.14,"n":3695,"o":5.26,"t":"2025-03-19T04:00:00Z","v":651013,"vw":5.297286},{"c":5.07,"h":5.27,"l":5.06,"n":3272,"o":5.21,"t":"2025-03-20T04:00:00Z","v":551780,"vw":5.139589},{"c":5.14,"h":5.181,"l":5,"n":2738,"o":5,"t":"2025-03-21T04:00:00Z","v":380684,"vw":5.110686},{"c":5.32,"h":5.385,"l":5.275,"n":3038,"o":5.3,"t":"2025-03-24T04:00:00Z","v":490756,"vw":5.326184},{"c":5.38,"h":5.39,"l":5.25,"n":2386,"o":5.3,"t":"2025-03-25T04:00:00Z","v":401317,"vw":5.329323},{"c":5.49,"h":5.5,"l":5.3,"n":3661,"o":5.33,"t":"2025-03-26T04:00:00Z","v":696908,"vw":5.438126},{"c":5.63,"h":5.82,"l":5.5,"n":5646,"o":5.5,"t":"2025-03-27T04:00:00Z","v":1232241,"vw":5.687071},{"c":5.41,"h":5.8,"l":5.37,"n":5100,"o":5.78,"t":"2025-03-28T04:00:00Z","v":736412,"vw":5.565469},{"c":5.22,"h":5.29,"l":5,"n":5193,"o":5.26,"t":"2025-03-31T04:00:00Z","v":824931,"vw":5.150574},{"c":5.33,"h":5.4,"l":5.2,"n":2832,"o":5.22,"t":"2025-04-01T04:00:00Z","v":445120,"vw":5.321686},{"c":5.35,"h":5.43,"l":5.26,"n":2191,"o":5.3,"t":"2025-04-02T04:00:00Z","v":259868,"vw":5.363801},{"c":5.23,"h":5.44,"l":5.1,"n":3836,"o":5.16,"t":"2025-04-03T04:00:00Z","v":512226,"vw":5.294693},{"c":4.66,"h":4.93,"l":4.6,"n":4698,"o":4.93,"t":"2025-04-04T04:00:00Z","v":797687,"vw":4.738672},{"c":4.98,"h":5.45,"l":4.7,"n":8472,"o":4.8,"t":"2025-04-07T04:00:00Z","v":1763620,"vw":5.098025},{"c":5.02,"h":5.54,"l":4.97,"n":6287,"o":5.35,"t":"2025-04-08T04:00:00Z","v":1351858,"vw":5.248048},{"c":5.17,"h":5.2681,"l":4.85,"n":4903,"o":5.1,"t":"2025-04-09T04:00:00Z","v":911273,"vw":5.035994},{"c":5.38,"h":5.52,"l":5.13,"n":5191,"o":5.15,"t":"2025-04-10T04:00:00Z","v":942494,"vw":5.388479},{"c":5.87,"h":5.935,"l":5.49,"n":7578,"o":5.55,"t":"2025-04-11T04:00:00Z","v":1295327,"vw":5.769144},{"c":6.07,"h":6.64,"l":5.99,"n":10000,"o":6.06,"t":"2025-04-14T04:00:00Z","v":2493417,"vw":6.280113},{"c":6.1,"h":6.36,"l":6.03,"n":5214,"o":6.15,"t":"2025-04-15T04:00:00Z","v":860498,"vw":6.149471},{"c":6.26,"h":6.33,"l":6,"n":6509,"o":6,"t":"2025-04-16T04:00:00Z","v":1807465,"vw":6.24677},{"c":6.56,"h":6.65,"l":6.33,"n":7161,"o":6.51,"t":"2025-04-17T04:00:00Z","v":1214096,"vw":6.5366},{"c":6.44,"h":7.15,"l":6.4,"n":11333,"o":6.59,"t":"2025-04-21T04:00:00Z","v":2463811,"vw":6.739466},{"c":7.08,"h":7.11,"l":6.55,"n":12076,"o":6.58,"t":"2025-04-22T04:00:00Z","v":2437571,"vw":6.846786},{"c":7.53,"h":7.73,"l":7.29,"n":15389,"o":7.29,"t":"2025-04-23T04:00:00Z","v":2718196,"vw":7.576793},{"c":7.53,"h":7.65,"l":7.0021,"n":12175,"o":7.17,"t":"2025-04-24T04:00:00Z","v":2139112,"vw":7.470505},{"c":7.76,"h":7.92,"l":7.452,"n":15982,"o":7.5,"t":"2025-04-25T04:00:00Z","v":2585495,"vw":7.757653},{"c":8.03,"h":8.15,"l":7.84,"n":19789,"o":7.99,"t":"2025-04-28T04:00:00Z","v":2391421,"vw":7.983587},{"c":7.73,"h":8.29,"l":7.41,"n":13395,"o":8.14,"t":"2025-04-29T04:00:00Z","v":2408970,"vw":7.783983},{"c":7.67,"h":7.9,"l":7.42,"n":15189,"o":7.56,"t":"2025-04-30T04:00:00Z","v":1971131,"vw":7.581976},{"c":7.7,"h":8.04,"l":7.56,"n":9460,"o":7.8,"t":"2025-05-01T04:00:00Z","v":1274445,"vw":7.77892},{"c":7.13,"h":7.86,"l":7.01,"n":16910,"o":7.77,"t":"2025-05-02T04:00:00Z","v":2536990,"vw":7.277923},{"c":7.03,"h":7.14,"l":6.51,"n":14383,"o":6.75,"t":"2025-05-05T04:00:00Z","v":2668202,"vw":6.812081},{"c":6.98,"h":7.04,"l":6.68,"n":14185,"o":6.9,"t":"2025-05-06T04:00:00Z","v":1827844,"vw":6.877354},{"c":7.3,"h":7.48,"l":6.925,"n":9109,"o":6.94,"t":"2025-05-07T04:00:00Z","v":1323241,"vw":7.302111},{"c":7.17,"h":7.43,"l":7.115,"n":7789,"o":7.34,"t":"2025-05-08T04:00:00Z","v":1159725,"vw":7.276873},{"c":7.2,"h":7.41,"l":7.1,"n":7903,"o":7.2,"t":"2025-05-09T04:00:00Z","v":1016947,"vw":7.233636},{"c":7.48,"h":7.65,"l":7.1,"n":11106,"o":7.25,"t":"2025-05-12T04:00:00Z","v":1771343,"vw":7.440232},{"c":7.78,"h":7.94,"l":7.41,"n":8994,"o":7.5,"t":"2025-05-13T04:00:00Z","v":1260759,"vw":7.74154},{"c":7.85,"h":7.905,"l":7.702,"n":6290,"o":7.75,"t":"2025-05-14T04:00:00Z","v":741880,"vw":7.829846},{"c":7.76,"h":7.91,"l":7.6411,"n":5893,"o":7.79,"t":"2025-05-15T04:00:00Z","v":1243002,"vw":7.756859},{"c":7.85,"h":7.905,"l":7.68,"n":4506,"o":7.68,"t":"2025-05-16T04:00:00Z","v":589001,"vw":7.828212},{"c":7.82,"h":7.9099,"l":7.69,"n":7543,"o":7.9,"t":"2025-05-19T04:00:00Z","v":950831,"vw":7.801763},{"c":7.44,"h":7.59,"l":5.88,"n":21609,"o":5.9,"t":"2025-05-20T04:00:00Z","v":3700569,"vw":7.000106},{"c":7.85,"h":7.928,"l":7.27,"n":10645,"o":7.29,"t":"2025-05-21T04:00:00Z","v":1125273,"vw":7.748583},{"c":7.75,"h":8.15,"l":7.66,"n":13133,"o":7.77,"t":"2025-05-22T04:00:00Z","v":1885413,"vw":7.806192},{"c":7.14,"h":7.71,"l":7.12,"n":9443,"o":7.71,"t":"2025-05-23T04:00:00Z","v":1206751,"vw":7.357108},{"c":7.08,"h":7.29,"l":6.91,"n":8945,"o":7.2,"t":"2025-05-27T04:00:00Z","v":999358,"vw":7.098324},{"c":7.08,"h":7.2,"l":6.9803,"n":4264,"o":7.09,"t":"2025-05-28T04:00:00Z","v":515235,"vw":7.088421},{"c":6.91,"h":7.18,"l":6.82,"n":5039,"o":7.1,"t":"2025-05-29T04:00:00Z","v":656064,"vw":6.995988},{"c":6.9,"h":6.945,"l":6.752,"n":6039,"o":6.91,"t":"2025-05-30T04:00:00Z","v":643003,"vw":6.865026},{"c":6.68,"h":6.81,"l":6.615,"n":4913,"o":6.69,"t":"2025-06-02T04:00:00Z","v":850588,"vw":6.688079},{"c":6.83,"h":6.93,"l":6.71,"n":6310,"o":6.72,"t":"2025-06-03T04:00:00Z","v":864185,"vw":6.807617},{"c":7.12,"h":7.14,"l":6.76,"n":6213,"o":6.79,"t":"2025-06-04T04:00:00Z","v":888865,"vw":7.014028},{"c":6.89,"h":7.19,"l":6.87,"n":5419,"o":7.19,"t":"2025-06-05T04:00:00Z","v":665780,"vw":6.952352},{"c":6.87,"h":6.98,"l":6.72,"n":4736,"o":6.98,"t":"2025-06-06T04:00:00Z","v":1113105,"vw":6.875191},{"c":6.8,"h":6.99,"l":6.77,"n":4147,"o":6.96,"t":"2025-06-09T04:00:00Z","v":662208,"vw":6.846291},{"c":6.88,"h":6.88,"l":6.67,"n":4616,"o":6.79,"t":"2025-06-10T04:00:00Z","v":704229,"vw":6.772982},{"c":6.69,"h":7.03,"l":6.675,"n":5414,"o":6.83,"t":"2025-06-11T04:00:00Z","v":592090,"vw":6.795809},{"c":6.73,"h":6.845,"l":6.57,"n":4598,"o":6.67,"t":"2025-06-12T04:00:00Z","v":629843,"vw":6.719818},{"c":6.23,"h":6.48,"l":6.128,"n":8067,"o":6.4,"t":"2025-06-13T04:00:00Z","v":1438330,"vw":6.292863},{"c":6.47,"h":6.595,"l":6.16,"n":6831,"o":6.18,"t":"2025-06-16T04:00:00Z","v":1311776,"vw":6.439603},{"c":6.43,"h":6.52,"l":6.33,"n":3862,"o":6.47,"t":"2025-06-17T04:00:00Z","v":506053,"vw":6.447322},{"c":6.36,"h":6.51,"l":6.34,"n":2999,"o":6.37,"t":"2025-06-18T04:00:00Z","v":394123,"vw":6.4112},{"c":6.3,"h":6.39,"l":6.23,"n":3870,"o":6.38,"t":"2025-06-20T04:00:00Z","v":666987,"vw":6.291915},{"c":6.41,"h":6.425,"l":6.1705,"n":4121,"o":6.25,"t":"2025-06-23T04:00:00Z","v":681813,"vw":6.365475},{"c":6.9,"h":6.93,"l":6.463,"n":5326,"o":6.5,"t":"2025-06-24T04:00:00Z","v":709567,"vw":6.770127},{"c":6.81,"h":6.955,"l":6.75,"n":4293,"o":6.94,"t":"2025-06-25T04:00:00Z","v":605689,"vw":6.818295},{"c":6.68,"h":6.94,"l":6.67,"n":3767,"o":6.81,"t":"2025-06-26T04:00:00Z","v":438627,"vw":6.754352},{"c":6.88,"h":6.88,"l":6.66,"n":3833,"o":6.8,"t":"2025-06-27T04:00:00Z","v":586800,"vw":6.804176},{"c":6.74,"h":6.89,"l":6.66,"n":3359,"o":6.88,"t":"2025-06-30T04:00:00Z","v":392570,"vw":6.72197},{"c":6.72,"h":6.8,"l":6.645,"n":1632,"o":6.72,"t":"2025-07-01T04:00:00Z","v":204946,"vw":6.717199},{"c":6.77,"h":6.799,"l":6.6,"n":2863,"o":6.73,"t":"2025-07-02T04:00:00Z","v":272399,"vw":6.736735},{"c":6.77,"h":6.9399,"l":6.72,"n":1250,"o":6.79,"t":"2025-07-03T04:00:00Z","v":191887,"vw":6.815118},{"c":7.04,"h":7.08,"l":6.77,"n":4729,"o":6.77,"t":"2025-07-07T04:00:00Z","v":561715,"vw":6.995599},{"c":7.33,"h":7.38,"l":7.01,"n":4241,"o":7.09,"t":"2025-07-08T04:00:00Z","v":525025,"vw":7.262464},{"c":7.28,"h":7.37,"l":7.2,"n":3229,"o":7.35,"t":"2025-07-09T04:00:00Z","v":381129,"vw":7.281708},{"c":7.47,"h":7.52,"l":7.28,"n":3598,"o":7.3,"t":"2025-07-10T04:00:00Z","v":458401,"vw":7.431208},{"c":7.41,"h":7.4972,"l":7.36,"n":2906,"o":7.44,"t":"2025-07-11T04:00:00Z","v":219041,"vw":7.427172},{"c":7.58,"h":7.605,"l":7.39,"n":3651,"o":7.4,"t":"2025-07-14T04:00:00Z","v":406977,"vw":7.527491},{"c":7.44,"h":7.6,"l":7.31,"n":3380,"o":7.6,"t":"2025-07-15T04:00:00Z","v":374816,"vw":7.396371},{"c":7.29,"h":7.434,"l":7.245,"n":2361,"o":7.43,"t":"2025-07-16T04:00:00Z","v":226634,"vw":7.287515},{"c":7.14,"h":7.33,"l":7.07,"n":2205,"o":7.27,"t":"2025-07-17T04:00:00Z","v":312823,"vw":7.157767},{"c":7.41,"h":7.49,"l":7.2,"n":3442,"o":7.2,"t":"2025-07-18T04:00:00Z","v":378780,"vw":7.35981},{"c":7.74,"h":7.9186,"l":7.43,"n":4090,"o":7.43,"t":"2025-07-21T04:00:00Z","v":833755,"vw":7.729605},{"c":7.81,"h":7.8666,"l":7.63,"n":3561,"o":7.76,"t":"2025-07-22T04:00:00Z","v":446860,"vw":7.795506},{"c":8.11,"h":8.15,"l":7.84,"n":5137,"o":7.85,"t":"2025-07-23T04:00:00Z","v":687997,"vw":8.050305},{"c":8.03,"h":8.28,"l":7.97,"n":4263,"o":8.15,"t":"2025-07-24T04:00:00Z","v":584495,"vw":8.13725},{"c":7.75,"h":7.9989,"l":7.715,"n":3360,"o":7.99,"t":"2025-07-25T04:00:00Z","v":265491,"vw":7.805637},{"c":7.88,"h":7.88,"l":7.52,"n":4335,"o":7.84,"t":"2025-07-28T04:00:00Z","v":511639,"vw":7.759488},{"c":7.85,"h":7.94,"l":7.742,"n":3979,"o":7.94,"t":"2025-07-29T04:00:00Z","v":448942,"vw":7.805158},{"c":7.63,"h":7.9,"l":7.56,"n":2894,"o":7.74,"t":"2025-07-30T04:00:00Z","v":314749,"vw":7.725293},{"c":7.81,"h":7.9,"l":7.575,"n":3899,"o":7.59,"t":"2025-07-31T04:00:00Z","v":356731,"vw":7.812587},{"c":7.55,"h":7.695,"l":7.43,"n":3520,"o":7.65,"t":"2025-08-01T04:00:00Z","v":340470,"vw":7.5243},{"c":7.98,"h":8.09,"l":7.55,"n":4312,"o":7.55,"t":"2025-08-04T04:00:00Z","v":581959,"vw":7.894183},{"c":8.95,"h":9.29,"l":8.4,"n":18575,"o":8.5,"t":"2025-08-05T04:00:00Z","v":3655117,"vw":8.949501},{"c":8.95,"h":9.01,"l":8.645,"n":8072,"o":9,"t":"2025-08-06T04:00:00Z","v":1128999,"vw":8.879038},{"c":8.99,"h":9.1,"l":8.71,"n":6254,"o":8.91,"t":"2025-08-07T04:00:00Z","v":920570,"vw":8.978592},{"c":9.08,"h":9.09,"l":8.85,"n":4963,"o":9,"t":"2025-08-08T04:00:00Z","v":822245,"vw":8.994845},{"c":8.72,"h":9.1,"l":8.48,"n":8862,"o":9.08,"t":"2025-08-11T04:00:00Z","v":1138248,"vw":8.709721},{"c":8.36,"h":8.62,"l":7.8,"n":10801,"o":7.92,"t":"2025-08-12T04:00:00Z","v":1349259,"vw":8.390844},{"c":8.14,"h":8.42,"l":7.902,"n":9417,"o":8.37,"t":"2025-08-13T04:00:00Z","v":1072426,"vw":8.029323},{"c":7.79,"h":7.89,"l":7.6202,"n":5933,"o":7.85,"t":"2025-08-14T04:00:00Z","v":838663,"vw":7.796068},{"c":7.64,"h":7.825,"l":7.63,"n":4628,"o":7.8,"t":"2025-08-15T04:00:00Z","v":631052,"vw":7.703101},{"c":7.62,"h":7.74,"l":7.53,"n":6274,"o":7.65,"t":"2025-08-18T04:00:00Z","v":930603,"vw":7.629322},{"c":7.75,"h":7.8,"l":7.6,"n":5137,"o":7.6,"t":"2025-08-19T04:00:00Z","v":942008,"vw":7.730361},{"c":7.71,"h":7.76,"l":7.5,"n":5331,"o":7.76,"t":"2025-08-20T04:00:00Z","v":545065,"vw":7.677017},{"c":7.77,"h":7.86,"l":7.65,"n":3397,"o":7.68,"t":"2025-08-21T04:00:00Z","v":401035,"vw":7.770949},{"c":7.79,"h":7.96,"l":7.75,"n":4634,"o":7.78,"t":"2025-08-22T04:00:00Z","v":592524,"vw":7.850723},{"c":7.8,"h":7.97,"l":7.7999,"n":3870,"o":7.84,"t":"2025-08-25T04:00:00Z","v":409633,"vw":7.878183},{"c":7.88,"h":7.92,"l":7.7801,"n":4450,"o":7.82,"t":"2025-08-26T04:00:00Z","v":471897,"vw":7.858037},{"c":7.87,"h":7.925,"l":7.79,"n":4446,"o":7.92,"t":"2025-08-27T04:00:00Z","v":435799,"vw":7.855514},{"c":7.81,"h":7.95,"l":7.81,"n":3750,"o":7.86,"t":"2025-08-28T04:00:00Z","v":367309,"vw":7.874683},{"c":7.83,"h":7.8999,"l":7.71,"n":3540,"o":7.81,"t":"2025-08-29T04:00:00Z","v":354153,"vw":7.818118},{"c":7.57,"h":7.73,"l":7.52,"n":4391,"o":7.73,"t":"2025-09-02T04:00:00Z","v":401369,"vw":7.598841},{"c":7.6,"h":7.66,"l":7.5175,"n":4308,"o":7.53,"t":"2025-09-03T04:00:00Z","v":477918,"vw":7.602777},{"c":7.6,"h":7.68,"l":7.48,"n":4355,"o":7.58,"t":"2025-09-04T04:00:00Z","v":423593,"vw":7.555082},{"c":7.57,"h":7.6999,"l":7.49,"n":3824,"o":7.67,"t":"2025-09-05T04:00:00Z","v":661124,"vw":7.556171},{"c":7.39,"h":7.64,"l":7.3501,"n":5756,"o":7.62,"t":"2025-09-08T04:00:00Z","v":680286,"vw":7.414132},{"c":7.7,"h":7.79,"l":7.3628,"n":5998,"o":7.4,"t":"2025-09-09T04:00:00Z","v":722315,"vw":7.552134},{"c":7.43,"h":7.77,"l":7.43,"n":5527,"o":7.77,"t":"2025-09-10T04:00:00Z","v":533158,"vw":7.500873},{"c":7.5,"h":7.5492,"l":7.45,"n":3570,"o":7.47,"t":"2025-09-11T04:00:00Z","v":292368,"vw":7.503738},{"c":7.46,"h":7.57,"l":7.455,"n":3806,"o":7.52,"t":"2025-09-12T04:00:00Z","v":438371,"vw":7.496545},{"c":7.64,"h":7.67,"l":7.5075,"n":3610,"o":7.52,"t":"2025-09-15T04:00:00Z","v":414985,"vw":7.606977},{"c":7.7,"h":7.775,"l":7.645,"n":3118,"o":7.66,"t":"2025-09-16T04:00:00Z","v":310603,"vw":7.703652},{"c":7.83,"h":7.9,"l":7.6504,"n":4249,"o":7.69,"t":"2025-09-17T04:00:00Z","v":619357,"vw":7.812674},{"c":7.9,"h":8.1,"l":7.85,"n":4901,"o":7.93,"t":"2025-09-18T04:00:00Z","v":575997,"vw":7.979008},{"c":7.49,"h":7.92,"l":7.49,"n":3882,"o":7.9,"t":"2025-09-19T04:00:00Z","v":491265,"vw":7.587727},{"c":7.6,"h":7.76,"l":7.41,"n":4263,"o":7.49,"t":"2025-09-22T04:00:00Z","v":398258,"vw":7.614954},{"c":7.47,"h":7.62,"l":7.405,"n":4485,"o":7.62,"t":"2025-09-23T04:00:00Z","v":365228,"vw":7.477443},{"c":7.58,"h":7.63,"l":7.47,"n":3383,"o":7.53,"t":"2025-09-24T04:00:00Z","v":526704,"vw":7.559387},{"c":7.72,"h":7.765,"l":7.48,"n":5928,"o":7.52,"t":"2025-09-25T04:00:00Z","v":402621,"vw":7.679368},{"c":7.51,"h":7.72,"l":7.46,"n":2493,"o":7.72,"t":"2025-09-26T04:00:00Z","v":193919,"vw":7.530974},{"c":7.54,"h":7.739,"l":7.51,"n":2830,"o":7.65,"t":"2025-09-29T04:00:00Z","v":193561,"vw":7.574518},{"c":7.51,"h":7.575,"l":7.41,"n":3624,"o":7.54,"t":"2025-09-30T04:00:00Z","v":236336,"vw":7.494878},{"c":7.37,"h":7.55,"l":7.31,"n":3834,"o":7.54,"t":"2025-10-01T04:00:00Z","v":287346,"vw":7.389441},{"c":7.5,"h":7.51,"l":7.3301,"n":4626,"o":7.37,"t":"2025-10-02T04:00:00Z","v":298553,"vw":7.443224},{"c":7.51,"h":7.57,"l":7.42,"n":3707,"o":7.5,"t":"2025-10-03T04:00:00Z","v":237614,"vw":7.508351},{"c":7.54,"h":7.57,"l":7.41,"n":5316,"o":7.56,"t":"2025-10-06T04:00:00Z","v":392718,"vw":7.500273},{"c":7.34,"h":7.55,"l":7.33,"n":3118,"o":7.55,"t":"2025-10-07T04:00:00Z","v":225269,"vw":7.425314},{"c":7.31,"h":7.44,"l":7.23,"n":4136,"o":7.34,"t":"2025-10-08T04:00:00Z","v":306608,"vw":7.292108},{"c":7.37,"h":7.38,"l":7.21,"n":5178,"o":7.29,"t":"2025-10-09T04:00:00Z","v":271566,"vw":7.291134},{"c":7,"h":7.45,"l":6.93,"n":5816,"o":7.36,"t":"2025-10-10T04:00:00Z","v":505082,"vw":7.122954},{"c":7.22,"h":7.24,"l":7.0801,"n":3278,"o":7.13,"t":"2025-10-13T04:00:00Z","v":202934,"vw":7.190108},{"c":7.04,"h":7.2,"l":7.03,"n":4311,"o":7.16,"t":"2025-10-14T04:00:00Z","v":328930,"vw":7.100593},{"c":7.09,"h":7.3,"l":7.0456,"n":5110,"o":7.12,"t":"2025-10-15T04:00:00Z","v":393215,"vw":7.203064},{"c":6.98,"h":7.15,"l":6.92,"n":4161,"o":7.15,"t":"2025-10-16T04:00:00Z","v":390063,"vw":7.014445},{"c":6.96,"h":7.03,"l":6.91,"n":3240,"o":6.91,"t":"2025-10-17T04:00:00Z","v":196282,"vw":6.974691},{"c":7.1,"h":7.1251,"l":6.96,"n":2132,"o":7.03,"t":"2025-10-20T04:00:00Z","v":151842,"vw":7.067536},{"c":7.12,"h":7.185,"l":7.045,"n":2710,"o":7.07,"t":"2025-10-21T04:00:00Z","v":205919,"vw":7.138748},{"c":7.01,"h":7.35,"l":6.98,"n":4363,"o":7.23,"t":"2025-10-22T04:00:00Z","v":372149,"vw":7.109395},{"c":7.09,"h":7.21,"l":7.04,"n":4160,"o":7.04,"t":"2025-10-23T04:00:00Z","v":279672,"vw":7.134862},{"c":7.26,"h":7.26,"l":7.14,"n":3716,"o":7.21,"t":"2025-10-24T04:00:00Z","v":149380,"vw":7.235659},{"c":7.29,"h":7.36,"l":7.2,"n":3181,"o":7.32,"t":"2025-10-27T04:00:00Z","v":279152,"vw":7.286415},{"c":7.35,"h":7.405,"l":7.25,"n":4122,"o":7.25,"t":"2025-10-28T04:00:00Z","v":251527,"vw":7.344403},{"c":7.31,"h":7.415,"l":7.24,"n":3083,"o":7.36,"t":"2025-10-29T04:00:00Z","v":292373,"vw":7.325625},{"c":7.32,"h":7.3899,"l":7.225,"n":4718,"o":7.29,"t":"2025-10-30T04:00:00Z","v":449203,"vw":7.313903},{"c":7.59,"h":7.7192,"l":7.3,"n":6000,"o":7.35,"t":"2025-10-31T04:00:00Z","v":1591318,"vw":7.414055},{"c":7.65,"h":7.83,"l":7.53,"n":5956,"o":7.75,"t":"2025-11-03T05:00:00Z","v":560462,"vw":7.675504},{"c":7.38,"h":7.6013,"l":7.305,"n":3995,"o":7.49,"t":"2025-11-04T05:00:00Z","v":430981,"vw":7.39866},{"c":7.41,"h":7.56,"l":7.3,"n":3949,"o":7.38,"t":"2025-11-05T05:00:00Z","v":372388,"vw":7.406725},{"c":7.26,"h":7.51,"l":7.21,"n":4749,"o":7.45,"t":"2025-11-06T05:00:00Z","v":361803,"vw":7.310477},{"c":7.2,"h":7.26,"l":6.99,"n":4103,"o":7.15,"t":"2025-11-07T05:00:00Z","v":395980,"vw":7.143737},{"c":7.65,"h":7.67,"l":7.258,"n":5660,"o":7.26,"t":"2025-11-10T05:00:00Z","v":757126,"vw":7.468024},{"c":7.02,"h":7.43,"l":6.94,"n":7699,"o":7.39,"t":"2025-11-11T05:00:00Z","v":615478,"vw":7.072243},{"c":7.09,"h":7.155,"l":6.99,"n":5387,"o":7.09,"t":"2025-11-12T05:00:00Z","v":346013,"vw":7.088323},{"c":6.95,"h":7.08,"l":6.86,"n":5183,"o":7.08,"t":"2025-11-13T05:00:00Z","v":422989,"vw":6.93374},{"c":6.88,"h":6.93,"l":6.75,"n":5032,"o":6.81,"t":"2025-11-14T05:00:00Z","v":344058,"vw":6.865827},{"c":6.82,"h":6.91,"l":6.69,"n":5414,"o":6.84,"t":"2025-11-17T05:00:00Z","v":380919,"vw":6.801137},{"c":6.94,"h":6.965,"l":6.7,"n":4720,"o":6.75,"t":"2025-11-18T05:00:00Z","v":309650,"vw":6.877171},{"c":7,"h":7.04,"l":6.9,"n":4804,"o":6.93,"t":"2025-11-19T05:00:00Z","v":436333,"vw":6.986918},{"c":6.91,"h":7.14,"l":6.87,"n":6600,"o":7.06,"t":"2025-11-20T05:00:00Z","v":483052,"vw":6.968313},{"c":6.95,"h":7.04,"l":6.86,"n":4067,"o":6.86,"t":"2025-11-21T05:00:00Z","v":280685,"vw":6.966255},{"c":7,"h":7.16,"l":6.955,"n":4211,"o":7,"t":"2025-11-24T05:00:00Z","v":463078,"vw":7.008822},{"c":7.15,"h":7.29,"l":6.9529,"n":6504,"o":7,"t":"2025-11-25T05:00:00Z","v":438741,"vw":7.164493},{"c":7.06,"h":7.26,"l":7.02,"n":2966,"o":7.13,"t":"2025-11-26T05:00:00Z","v":191109,"vw":7.088126},{"c":7.09,"h":7.12,"l":7.03,"n":1540,"o":7.04,"t":"2025-11-28T05:00:00Z","v":78724,"vw":7.095299},{"c":7.02,"h":7.05,"l":6.95,"n":5513,"o":6.98,"t":"2025-12-01T05:00:00Z","v":330319,"vw":7.008948},{"c":7.07,"h":7.11,"l":7.03,"n":3710,"o":7.05,"t":"2025-12-02T05:00:00Z","v":251229,"vw":7.072251},{"c":7.08,"h":7.135,"l":6.98,"n":4237,"o":7.06,"t":"2025-12-03T05:00:00Z","v":270857,"vw":7.074207},{"c":7.09,"h":7.18,"l":7.05,"n":3523,"o":7.08,"t":"2025-12-04T05:00:00Z","v":314191,"vw":7.112383},{"c":7.15,"h":7.2,"l":7.11,"n":2403,"o":7.13,"t":"2025-12-05T05:00:00Z","v":139404,"vw":7.150079},{"c":7.09,"h":7.155,"l":7.05,"n":3668,"o":7.1,"t":"2025-12-08T05:00:00Z","v":222357,"vw":7.093545},{"c":7.06,"h":7.06,"l":6.94,"n":5002,"o":7.01,"t":"2025-12-09T05:00:00Z","v":338310,"vw":7.02045},{"c":7.02,"h":7.11,"l":7,"n":4389,"o":7,"t":"2025-12-10T05:00:00Z","v":338393,"vw":7.054483},{"c":7.01,"h":7.11,"l":6.94,"n":3830,"o":7.01,"t":"2025-12-11T05:00:00Z","v":265232,"vw":7.046021},{"c":7.04,"h":7.15,"l":7,"n":2814,"o":7.05,"t":"2025-12-12T05:00:00Z","v":156444,"vw":7.049767},{"c":6.97,"h":7.025,"l":6.91,"n":5137,"o":7.01,"t":"2025-12-15T05:00:00Z","v":359012,"vw":6.970083},{"c":7.12,"h":7.14,"l":6.91,"n":3968,"o":6.93,"t":"2025-12-16T05:00:00Z","v":272883,"vw":7.074926},{"c":7.19,"h":7.3424,"l":7.045,"n":4907,"o":7.15,"t":"2025-12-17T05:00:00Z","v":564703,"vw":7.222528},{"c":6.96,"h":7.25,"l":6.88,"n":6876,"o":7.22,"t":"2025-12-18T05:00:00Z","v":1113564,"vw":7.019932},{"c":7.05,"h":7.09,"l":6.97,"n":2987,"o":6.98,"t":"2025-12-19T05:00:00Z","v":198934,"vw":7.049146},{"c":7.21,"h":7.25,"l":6.9509,"n":3417,"o":7.02,"t":"2025-12-22T05:00:00Z","v":242592,"vw":7.195649},{"c":7.14,"h":7.25,"l":7.11,"n":2683,"o":7.15,"t":"2025-12-23T05:00:00Z","v":215892,"vw":7.159301},{"c":7.16,"h":7.2,"l":7.01,"n":1469,"o":7.09,"t":"2025-12-24T05:00:00Z","v":210597,"vw":7.145887},{"c":7.17,"h":7.25,"l":7.125,"n":3054,"o":7.16,"t":"2025-12-26T05:00:00Z","v":278014,"vw":7.188918},{"c":7.09,"h":7.21,"l":7.005,"n":2902,"o":7.1,"t":"2025-12-29T05:00:00Z","v":196809,"vw":7.069501},{"c":6.99,"h":7.105,"l":6.945,"n":4260,"o":7.08,"t":"2025-12-30T05:00:00Z","v":279608,"vw":7.001595},{"c":6.94,"h":7.05,"l":6.915,"n":2668,"o":6.98,"t":"2025-12-31T05:00:00Z","v":185836,"vw":6.95573},{"c":7.06,"h":7.13,"l":6.95,"n":2670,"o":7.07,"t":"2026-01-02T05:00:00Z","v":195034,"vw":7.01975},{"c":7.15,"h":7.21,"l":7,"n":4199,"o":7.09,"t":"2026-01-05T05:00:00Z","v":279426,"vw":7.102344},{"c":7.01,"h":7.199,"l":6.94,"n":2936,"o":7.14,"t":"2026-01-06T05:00:00Z","v":194653,"vw":7.020121},{"c":7,"h":7.06,"l":6.9208,"n":3283,"o":7,"t":"2026-01-07T05:00:00Z","v":234126,"vw":7.002947},{"c":7.11,"h":7.12,"l":6.97,"n":1678,"o":6.97,"t":"2026-01-08T05:00:00Z","v":81944,"vw":7.078118},{"c":7.05,"h":7.175,"l":6.98,"n":2341,"o":7.09,"t":"2026-01-09T05:00:00Z","v":163437,"vw":7.034818},{"c":7.29,"h":7.4,"l":6.985,"n":5242,"o":7.05,"t":"2026-01-12T05:00:00Z","v":404715,"vw":7.255688},{"c":6.85,"h":7.23,"l":6.81,"n":7360,"o":7.22,"t":"2026-01-13T05:00:00Z","v":674152,"vw":6.875056},{"c":6.81,"h":6.92,"l":6.74,"n":5626,"o":6.88,"t":"2026-01-14T05:00:00Z","v":486568,"vw":6.816623},{"c":6.78,"h":6.91,"l":6.72,"n":3401,"o":6.79,"t":"2026-01-15T05:00:00Z","v":369893,"vw":6.774771},{"c":6.69,"h":6.86,"l":6.6,"n":7233,"o":6.8,"t":"2026-01-16T05:00:00Z","v":760690,"vw":6.710545},{"c":6.58,"h":6.6473,"l":6.4553,"n":5316,"o":6.55,"t":"2026-01-20T05:00:00Z","v":500860,"vw":6.54866},{"c":6.7,"h":6.73,"l":6.58,"n":4432,"o":6.64,"t":"2026-01-21T05:00:00Z","v":468936,"vw":6.662748},{"c":7.12,"h":7.18,"l":6.64,"n":9249,"o":6.76,"t":"2026-01-22T05:00:00Z","v":866541,"vw":7.090716},{"c":7.16,"h":7.28,"l":7.1,"n":2980,"o":7.15,"t":"2026-01-23T05:00:00Z","v":290691,"vw":7.179475},{"c":7.19,"h":7.26,"l":7.16,"n":2840,"o":7.17,"t":"2026-01-26T05:00:00Z","v":151893,"vw":7.211576},{"c":7.22,"h":7.31,"l":7.2,"n":2676,"o":7.2,"t":"2026-01-27T05:00:00Z","v":207235,"vw":7.238768},{"c":7.15,"h":7.319,"l":7.14,"n":2050,"o":7.25,"t":"2026-01-28T05:00:00Z","v":130861,"vw":7.213054},{"c":7.11,"h":7.145,"l":6.9648,"n":2650,"o":7.14,"t":"2026-01-29T05:00:00Z","v":207256,"vw":7.057058},{"c":7.05,"h":7.1,"l":7.02,"n":2573,"o":7.02,"t":"2026-01-30T05:00:00Z","v":154257,"vw":7.055054},{"c":7.01,"h":7.09,"l":6.97,"n":3228,"o":7.02,"t":"2026-02-02T05:00:00Z","v":256588,"vw":7.021468},{"c":6.87,"h":7.03,"l":6.78,"n":3924,"o":6.99,"t":"2026-02-03T05:00:00Z","v":294408,"vw":6.885609},{"c":6.83,"h":6.88,"l":6.725,"n":3649,"o":6.84,"t":"2026-02-04T05:00:00Z","v":241367,"vw":6.80335},{"c":6.89,"h":6.935,"l":6.77,"n":4407,"o":6.78,"t":"2026-02-05T05:00:00Z","v":268847,"vw":6.848807},{"c":7.1,"h":7.11,"l":6.915,"n":3060,"o":6.94,"t":"2026-02-06T05:00:00Z","v":171835,"vw":7.025419},{"c":7.08,"h":7.13,"l":7.05,"n":2645,"o":7.07,"t":"2026-02-09T05:00:00Z","v":141946,"vw":7.086268},{"c":7.17,"h":7.23,"l":7.0301,"n":2624,"o":7.08,"t":"2026-02-10T05:00:00Z","v":178976,"vw":7.181756},{"c":7.23,"h":7.3,"l":7.12,"n":4394,"o":7.27,"t":"2026-02-11T05:00:00Z","v":233463,"vw":7.235119},{"c":7.09,"h":7.23,"l":7,"n":3641,"o":7.22,"t":"2026-02-12T05:00:00Z","v":207701,"vw":7.089899},{"c":7.12,"h":7.1997,"l":7,"n":2767,"o":7,"t":"2026-02-13T05:00:00Z","v":267672,"vw":7.128196},{"c":7.12,"h":7.17,"l":7.06,"n":2817,"o":7.09,"t":"2026-02-17T05:00:00Z","v":161048,"vw":7.119769},{"c":7.18,"h":7.24,"l":7.06,"n":2248,"o":7.06,"t":"2026-02-18T05:00:00Z","v":111824,"vw":7.18563},{"c":7.21,"h":7.26,"l":7.13,"n":2527,"o":7.13,"t":"2026-02-19T05:00:00Z","v":118704,"vw":7.222075},{"c":7.31,"h":7.4,"l":7.16,"n":2922,"o":7.16,"t":"2026-02-20T05:00:00Z","v":152252,"vw":7.334822},{"c":7.16,"h":7.3425,"l":7.155,"n":3238,"o":7.26,"t":"2026-02-23T05:00:00Z","v":139566,"vw":7.199701},{"c":7.16,"h":7.22,"l":7.11,"n":1691,"o":7.18,"t":"2026-02-24T05:00:00Z","v":110676,"vw":7.161279},{"c":7.08,"h":7.21,"l":7.07,"n":2943,"o":7.16,"t":"2026-02-25T05:00:00Z","v":153396,"vw":7.115041},{"c":7.2,"h":7.2,"l":7.05,"n":3106,"o":7.1,"t":"2026-02-26T05:00:00Z","v":138627,"vw":7.148085},{"c":7.08,"h":7.1999,"l":7.0301,"n":2273,"o":7.11,"t":"2026-02-27T05:00:00Z","v":140958,"vw":7.078541},{"c":7.1,"h":7.12,"l":6.8,"n":3680,"o":6.8,"t":"2026-03-02T05:00:00Z","v":254624,"vw":7.003456},{"c":6.95,"h":7,"l":6.75,"n":5015,"o":6.85,"t":"2026-03-03T05:00:00Z","v":245649,"vw":6.897651},{"c":6.99,"h":7.13,"l":6.97,"n":2523,"o":7.03,"t":"2026-03-04T05:00:00Z","v":159558,"vw":7.028858},{"c":7.04,"h":7.105,"l":6.96,"n":3125,"o":6.96,"t":"2026-03-05T05:00:00Z","v":211932,"vw":7.036222},{"c":6.99,"h":7.065,"l":6.91,"n":4205,"o":7.06,"t":"2026-03-06T05:00:00Z","v":239946,"vw":7.000427},{"c":7.11,"h":7.11,"l":6.81,"n":4718,"o":6.89,"t":"2026-03-09T04:00:00Z","v":387309,"vw":6.947233},{"c":6.52,"h":7.09,"l":6.42,"n":9685,"o":6.79,"t":"2026-03-10T04:00:00Z","v":955265,"vw":6.656934},{"c":6.57,"h":6.6,"l":6.45,"n":4904,"o":6.55,"t":"2026-03-11T04:00:00Z","v":308540,"vw":6.544032},{"c":6.43,"h":6.62,"l":6.42,"n":4833,"o":6.6,"t":"2026-03-12T04:00:00Z","v":389980,"vw":6.501907},{"c":6.4,"h":6.53,"l":6.37,"n":3619,"o":6.44,"t":"2026-03-13T04:00:00Z","v":249952,"vw":6.435458},{"c":6.42,"h":6.64,"l":6.38,"n":2993,"o":6.47,"t":"2026-03-16T04:00:00Z","v":243447,"vw":6.427051},{"c":6.31,"h":6.48,"l":6.26,"n":3754,"o":6.42,"t":"2026-03-17T04:00:00Z","v":486531,"vw":6.350413},{"c":6.3,"h":6.39,"l":6.29,"n":3472,"o":6.29,"t":"2026-03-18T04:00:00Z","v":439028,"vw":6.312751},{"c":6.22,"h":6.29,"l":6.07,"n":3764,"o":6.23,"t":"2026-03-19T04:00:00Z","v":441705,"vw":6.186459},{"c":6.28,"h":6.33,"l":6.18,"n":3399,"o":6.23,"t":"2026-03-20T04:00:00Z","v":339301,"vw":6.276306},{"c":6.39,"h":6.48,"l":6.23,"n":2383,"o":6.29,"t":"2026-03-23T04:00:00Z","v":214008,"vw":6.399188},{"c":6.31,"h":6.39,"l":6.26,"n":2361,"o":6.35,"t":"2026-03-24T04:00:00Z","v":187713,"vw":6.311705},{"c":6.47,"h":6.52,"l":6.4,"n":1869,"o":6.42,"t":"2026-03-25T04:00:00Z","v":116495,"vw":6.482298},{"c":6.11,"h":6.53,"l":6.01,"n":7425,"o":6.3,"t":"2026-03-26T04:00:00Z","v":540613,"vw":6.203565},{"c":6.01,"h":6.12,"l":5.96,"n":5744,"o":6.05,"t":"2026-03-27T04:00:00Z","v":398330,"vw":6.025026},{"c":6.03,"h":6.155,"l":5.97,"n":3181,"o":6.03,"t":"2026-03-30T04:00:00Z","v":233627,"vw":6.037449},{"c":6.23,"h":6.3,"l":6.02,"n":6885,"o":6.1,"t":"2026-03-31T04:00:00Z","v":616786,"vw":6.20661},{"c":6.37,"h":6.41,"l":6.08,"n":3406,"o":6.26,"t":"2026-04-01T04:00:00Z","v":189415,"vw":6.34972},{"c":6.38,"h":6.4,"l":6.23,"n":2553,"o":6.23,"t":"2026-04-02T04:00:00Z","v":241963,"vw":6.334785},{"c":6.36,"h":6.455,"l":6.33,"n":2479,"o":6.36,"t":"2026-04-06T04:00:00Z","v":201428,"vw":6.38198},{"c":6.56,"h":6.63,"l":6.3,"n":7921,"o":6.41,"t":"2026-04-07T04:00:00Z","v":421040,"vw":6.526451},{"c":6.51,"h":6.74,"l":6.47,"n":7248,"o":6.7,"t":"2026-04-08T04:00:00Z","v":599305,"vw":6.567791},{"c":6.59,"h":6.64,"l":6.4,"n":2802,"o":6.44,"t":"2026-04-09T04:00:00Z","v":228255,"vw":6.54794},{"c":6.59,"h":6.73,"l":6.59,"n":2928,"o":6.61,"t":"2026-04-10T04:00:00Z","v":199091,"vw":6.647374},{"c":6.66,"h":6.71,"l":6.54,"n":3217,"o":6.6,"t":"2026-04-13T04:00:00Z","v":195647,"vw":6.662396},{"c":6.85,"h":6.9,"l":6.74,"n":2734,"o":6.74,"t":"2026-04-14T04:00:00Z","v":186712,"vw":6.833808},{"c":6.92,"h":7.02,"l":6.81,"n":2290,"o":6.89,"t":"2026-04-15T04:00:00Z","v":358628,"vw":6.970249},{"c":6.96,"h":7.08,"l":6.95,"n":1789,"o":6.97,"t":"2026-04-16T04:00:00Z","v":154044,"vw":6.988151},{"c":7,"h":7.04,"l":6.97,"n":1494,"o":6.98,"t":"2026-04-17T04:00:00Z","v":146613,"vw":7.004567},{"c":6.96,"h":7,"l":6.925,"n":2428,"o":7,"t":"2026-04-20T04:00:00Z","v":309546,"vw":6.965368},{"c":6.9,"h":7.05,"l":6.87,"n":2901,"o":6.91,"t":"2026-04-21T04:00:00Z","v":189133,"vw":6.969146},{"c":6.78,"h":6.965,"l":6.69,"n":3877,"o":6.9,"t":"2026-04-22T04:00:00Z","v":323244,"vw":6.802323},{"c":6.6,"h":6.78,"l":6.56,"n":4552,"o":6.7,"t":"2026-04-23T04:00:00Z","v":384625,"vw":6.640524},{"c":6.59,"h":6.67,"l":6.53,"n":4995,"o":6.63,"t":"2026-04-24T04:00:00Z","v":343989,"vw":6.57858},{"c":6.7,"h":6.72,"l":6.55,"n":3461,"o":6.55,"t":"2026-04-27T04:00:00Z","v":243695,"vw":6.665926},{"c":6.73,"h":6.76,"l":6.61,"n":3339,"o":6.65,"t":"2026-04-28T04:00:00Z","v":228801,"vw":6.702887},{"c":6.65,"h":6.765,"l":6.54,"n":3970,"o":6.74,"t":"2026-04-29T04:00:00Z","v":277853,"vw":6.641023},{"c":6.68,"h":6.76,"l":6.625,"n":2981,"o":6.67,"t":"2026-04-30T04:00:00Z","v":258427,"vw":6.683744},{"c":6.76,"h":6.89,"l":6.67,"n":4370,"o":6.68,"t":"2026-05-01T04:00:00Z","v":368779,"vw":6.802776},{"c":6.71,"h":6.855,"l":6.66,"n":4861,"o":6.77,"t":"2026-05-04T04:00:00Z","v":351547,"vw":6.74055},{"c":6.89,"h":6.89,"l":6.695,"n":2940,"o":6.71,"t":"2026-05-05T04:00:00Z","v":230643,"vw":6.802913},{"c":6.83,"h":6.92,"l":6.82,"n":2636,"o":6.91,"t":"2026-05-06T04:00:00Z","v":207049,"vw":6.867128},{"c":6.93,"h":7.04,"l":6.8,"n":3430,"o":6.82,"t":"2026-05-07T04:00:00Z","v":401587,"vw":6.943711},{"c":7.02,"h":7.09,"l":6.94,"n":3126,"o":6.94,"t":"2026-05-08T04:00:00Z","v":211818,"vw":7.005641},{"c":6.94,"h":6.99,"l":6.88,"n":2275,"o":6.94,"t":"2026-05-11T04:00:00Z","v":147170,"vw":6.943941},{"c":6.93,"h":6.99,"l":6.875,"n":3097,"o":6.92,"t":"2026-05-12T04:00:00Z","v":254622,"vw":6.927834},{"c":6.73,"h":6.95,"l":6.73,"n":2771,"o":6.91,"t":"2026-05-13T04:00:00Z","v":214101,"vw":6.802219},{"c":6.68,"h":6.77,"l":6.56,"n":2835,"o":6.77,"t":"2026-05-14T04:00:00Z","v":203089,"vw":6.635896},{"c":6.56,"h":6.66,"l":6.5136,"n":1913,"o":6.58,"t":"2026-05-15T04:00:00Z","v":172707,"vw":6.565024},{"c":6.77,"h":6.84,"l":6.5595,"n":3645,"o":6.61,"t":"2026-05-18T04:00:00Z","v":250586,"vw":6.75108},{"c":6.32,"h":6.595,"l":6.11,"n":5657,"o":6.11,"t":"2026-05-19T04:00:00Z","v":476603,"vw":6.342502},{"c":6.07,"h":6.335,"l":5.99,"n":4700,"o":6.3,"t":"2026-05-20T04:00:00Z","v":426078,"vw":6.136389},{"c":6.17,"h":6.24,"l":6.01,"n":3205,"o":6.04,"t":"2026-05-21T04:00:00Z","v":355673,"vw":6.107301},{"c":6.2,"h":6.24,"l":6.05,"n":4016,"o":6.11,"t":"2026-05-22T04:00:00Z","v":503259,"vw":6.158204},{"c":6.22,"h":6.23,"l":6.085,"n":5966,"o":6.2,"t":"2026-05-26T04:00:00Z","v":721047,"vw":6.187074},{"c":6.07,"h":6.38,"l":6.07,"n":5223,"o":6.18,"t":"2026-05-27T04:00:00Z","v":669022,"vw":6.265049},{"c":5.94,"h":6.12,"l":5.91,"n":4573,"o":6.05,"t":"2026-05-28T04:00:00Z","v":358365,"vw":6.032612},{"c":5.84,"h":5.97,"l":5.77,"n":3547,"o":5.93,"t":"2026-05-29T04:00:00Z","v":341568,"vw":5.849604},{"c":5.8,"h":5.86,"l":5.7501,"n":4307,"o":5.86,"t":"2026-06-01T04:00:00Z","v":455765,"vw":5.803755},{"c":5.65,"h":5.88,"l":5.635,"n":2969,"o":5.83,"t":"2026-06-02T04:00:00Z","v":262695,"vw":5.687691},{"c":5.53,"h":5.63,"l":5.52,"n":3811,"o":5.61,"t":"2026-06-03T04:00:00Z","v":319889,"vw":5.577874},{"c":5.43,"h":5.6,"l":5.37,"n":3390,"o":5.54,"t":"2026-06-04T04:00:00Z","v":319816,"vw":5.460069},{"c":5.29,"h":5.44,"l":5.23,"n":4152,"o":5.38,"t":"2026-06-05T04:00:00Z","v":422520,"vw":5.313291},{"c":5.34,"h":5.395,"l":5.26,"n":4104,"o":5.27,"t":"2026-06-08T04:00:00Z","v":339908,"vw":5.335789},{"c":5.42,"h":5.57,"l":5.29,"n":5088,"o":5.29,"t":"2026-06-09T04:00:00Z","v":393006,"vw":5.440328},{"c":5.39,"h":5.55,"l":5.375,"n":4693,"o":5.41,"t":"2026-06-10T04:00:00Z","v":391868,"vw":5.466525},{"c":5.39,"h":5.39,"l":5.25,"n":4012,"o":5.35,"t":"2026-06-11T04:00:00Z","v":325527,"vw":5.339016},{"c":5.31,"h":5.4799,"l":5.31,"n":4155,"o":5.41,"t":"2026-06-12T04:00:00Z","v":336811,"vw":5.396014},{"c":5.42,"h":5.4499,"l":5.29,"n":5041,"o":5.31,"t":"2026-06-15T04:00:00Z","v":392799,"vw":5.394474},{"c":5.32,"h":5.44,"l":5.28,"n":3172,"o":5.35,"t":"2026-06-16T04:00:00Z","v":340995,"vw":5.331125},{"c":5.32,"h":5.34,"l":5.26,"n":3642,"o":5.29,"t":"2026-06-17T04:00:00Z","v":264098,"vw":5.299623},{"c":5.28,"h":5.405,"l":5.23,"n":3296,"o":5.35,"t":"2026-06-18T04:00:00Z","v":267921,"vw":5.285369},{"c":5.19,"h":5.301,"l":5.13,"n":3302,"o":5.24,"t":"2026-06-22T04:00:00Z","v":231713,"vw":5.209334},{"c":5.22,"h":5.24,"l":5.13,"n":4176,"o":5.15,"t":"2026-06-23T04:00:00Z","v":329087,"vw":5.214345},{"c":5.14,"h":5.26,"l":5.12,"n":4155,"o":5.2,"t":"2026-06-24T04:00:00Z","v":389154,"vw":5.171789},{"c":5.07,"h":5.15,"l":5.01,"n":4081,"o":5.15,"t":"2026-06-25T04:00:00Z","v":361671,"vw":5.053398},{"c":5.5,"h":5.55,"l":5.08,"n":5478,"o":5.08,"t":"2026-06-26T04:00:00Z","v":593353,"vw":5.389946},{"c":5.62,"h":5.685,"l":5.495,"n":5316,"o":5.54,"t":"2026-06-29T04:00:00Z","v":393945,"vw":5.593447},{"c":5.49,"h":5.695,"l":5.45,"n":5918,"o":5.66,"t":"2026-06-30T04:00:00Z","v":447007,"vw":5.5348},{"c":5.6,"h":5.62,"l":5.51,"n":2624,"o":5.52,"t":"2026-07-01T04:00:00Z","v":218115,"vw":5.583313},{"c":5.48,"h":5.7,"l":5.44,"n":5031,"o":5.6,"t":"2026-07-02T04:00:00Z","v":437786,"vw":5.529169},{"c":5.59,"h":5.64,"l":5.42,"n":4023,"o":5.485,"t":"2026-07-06T04:00:00Z","v":337020,"vw":5.565935},{"c":5.35,"h":5.6,"l":5.35,"n":2628,"o":5.6,"t":"2026-07-07T04:00:00Z","v":178950,"vw":5.397641},{"c":5.41,"h":5.44,"l":5.29,"n":2027,"o":5.29,"t":"2026-07-08T04:00:00Z","v":150121,"vw":5.368473},{"c":5.4,"h":5.45,"l":5.32,"n":2356,"o":5.35,"t":"2026-07-09T04:00:00Z","v":157970,"vw":5.385834},{"c":5.38,"h":5.5,"l":5.36,"n":1219,"o":5.46,"t":"2026-07-10T04:00:00Z","v":119950,"vw":5.389416},{"c":5.39,"h":5.5,"l":5.36,"n":2015,"o":5.41,"t":"2026-07-13T04:00:00Z","v":128448,"vw":5.390084},{"c":5.38,"h":5.43,"l":5.36,"n":2453,"o":5.43,"t":"2026-07-14T04:00:00Z","v":255674,"vw":5.37571},{"c":5.42,"h":5.45,"l":5.37,"n":3718,"o":5.4,"t":"2026-07-15T04:00:00Z","v":324661,"vw":5.408901},{"c":5.37,"h":5.39,"l":5.32,"n":3337,"o":5.36,"t":"2026-07-16T04:00:00Z","v":368297,"vw":5.35162},{"c":5.38,"h":5.43,"l":5.3,"n":2983,"o":5.3,"t":"2026-07-17T04:00:00Z","v":237186,"vw":5.390055},{"c":5.41,"h":5.43,"l":5.3504,"n":1476,"o":5.36,"t":"2026-07-20T04:00:00Z","v":132800,"vw":5.397735},{"c":5.43,"h":5.45,"l":5.325,"n":2892,"o":5.37,"t":"2026-07-21T04:00:00Z","v":417543,"vw":5.387858},{"c":5.37,"h":5.47,"l":5.34,"n":2092,"o":5.47,"t":"2026-07-22T04:00:00Z","v":203153,"vw":5.393675},{"c":5.21,"h":5.37,"l":5.175,"n":2817,"o":5.36,"t":"2026-07-23T04:00:00Z","v":267901,"vw":5.240477},{"c":5.18,"h":5.27,"l":5.17,"n":2056,"o":5.24,"t":"2026-07-24T04:00:00Z","v":145842,"vw":5.199929},{"c":5.33,"h":5.34,"l":5.225,"n":2292,"o":5.25,"t":"2026-07-27T04:00:00Z","v":198816,"vw":5.302662},{"c":5.43,"h":5.475,"l":5.29,"n":2306,"o":5.29,"t":"2026-07-28T04:00:00Z","v":197626,"vw":5.417243},{"c":5.36,"h":5.46,"l":5.33,"n":3407,"o":5.4,"t":"2026-07-29T04:00:00Z","v":312172,"vw":5.402157},{"c":5.38,"h":5.42,"l":5.31,"n":3452,"o":5.42,"t":"2026-07-30T04:00:00Z","v":243390,"vw":5.351212},{"c":5.39,"h":5.405,"l":5.29,"n":1919,"o":5.34,"t":"2026-07-31T04:00:00Z","v":151736,"vw":5.37686},{"c":5.53,"h":5.54,"l":5.39,"n":4204,"o":5.39,"t":"2026-08-03T04:00:00Z","v":347482,"vw":5.501812},{"c":5.54,"h":5.58,"l":5.46,"n":4630,"o":5.53,"t":"2026-08-04T04:00:00Z","v":380820,"vw":5.523804},{"c":5.37,"h":5.56,"l":5.37,"n":3625,"o":5.56,"t":"2026-08-05T04:00:00Z","v":287662,"vw":5.414476},{"c":5.38,"h":5.428,"l":5.33,"n":2308,"o":5.33,"t":"2026-08-06T04:00:00Z","v":146118,"vw":5.395591},{"c":5.48,"h":5.49,"l":5.39,"n":3179,"o":5.39,"t":"2026-08-07T04:00:00Z","v":209322,"vw":5.4559},{"c":5.4,"h":5.495,"l":5.375,"n":4521,"o":5.44,"t":"2026-08-10T04:00:00Z","v":284837,"vw":5.411227},{"c":5.38,"h":5.4,"l":5.32,"n":3080,"o":5.4,"t":"2026-08-11T04:00:00Z","v":225773,"vw":5.371085},{"c":5.41,"h":5.435,"l":5.345,"n":1833,"o":5.38,"t":"2026-08-12T04:00:00Z","v":128531,"vw":5.387473},{"c":5.42,"h":5.43,"l":5.35,"n":2816,"o":5.43,"t":"2026-08-13T04:00:00Z","v":244027,"vw":5.386972},{"c":5.48,"h":5.48,"l":5.38,"n":3691,"o":5.45,"t":"2026-08-14T04:00:00Z","v":268652,"vw":5.450071},{"c":5.34,"h":5.6539,"l":5.3,"n":8965,"o":5.6,"t":"2026-08-17T04:00:00Z","v":784191,"vw":5.366758},{"c":5.56,"h":5.74,"l":5.19,"n":8565,"o":5.2,"t":"2026-08-18T04:00:00Z","v":741127,"vw":5.553366},{"c":5.51,"h":5.64,"l":5.48,"n":4915,"o":5.54,"t":"2026-08-19T04:00:00Z","v":563084,"vw":5.546662},{"c":5.53,"h":5.54,"l":5.46,"n":3831,"o":5.49,"t":"2026-08-20T04:00:00Z","v":484981,"vw":5.501601},{"c":5.64,"h":5.64,"l":5.485,"n":3314,"o":5.57,"t":"2026-08-21T04:00:00Z","v":350769,"vw":5.584575},{"c":5.54,"h":5.64,"l":5.49,"n":3276,"o":5.6,"t":"2026-08-24T04:00:00Z","v":281453,"vw":5.523902},{"c":5.62,"h":5.6384,"l":5.535,"n":2880,"o":5.58,"t":"2026-08-25T04:00:00Z","v":259558,"vw":5.603709},{"c":5.59,"h":5.63,"l":5.5273,"n":2497,"o":5.62,"t":"2026-08-26T04:00:00Z","v":144125,"vw":5.585906},{"c":5.56,"h":5.65,"l":5.535,"n":2531,"o":5.59,"t":"2026-08-27T04:00:00Z","v":297437,"vw":5.57952},{"c":5.51,"h":5.59,"l":5.505,"n":2567,"o":5.55,"t":"2026-08-28T04:00:00Z","v":261695,"vw":5.537938},{"c":5.49,"h":5.54,"l":5.48,"n":3035,"o":5.5,"t":"2026-08-31T04:00:00Z","v":366579,"vw":5.496766},{"c":5.44,"h":5.52,"l":5.41,"n":4131,"o":5.47,"t":"2026-09-01T04:00:00Z","v":493785,"vw":5.448042},{"c":5.5,"h":5.525,"l":5.41,"n":3064,"o":5.41,"t":"2026-09-02T04:00:00Z","v":416244,"vw":5.469266},{"c":5.48,"h":5.565,"l":5.47,"n":3006,"o":5.53,"t":"2026-09-03T04:00:00Z","v":330714,"vw":5.508069},{"c":5.48,"h":5.51,"l":5.42,"n":2938,"o":5.48,"t":"2026-09-04T04:00:00Z","v":222114,"vw":5.474169},{"c":5.47,"h":5.485,"l":5.38,"n":3020,"o":5.46,"t":"2026-09-08T04:00:00Z","v":354665,"vw":5.436613},{"c":5.45,"h":5.47,"l":5.405,"n":2467,"o":5.44,"t":"2026-09-09T04:00:00Z","v":288095,"vw":5.443789},{"c":5.44,"h":5.475,"l":5.4,"n":4186,"o":5.4,"t":"2026-09-10T04:00:00Z","v":318301,"vw":5.430598},{"c":5.5,"h":5.52,"l":5.44,"n":3542,"o":5.49,"t":"2026-09-11T04:00:00Z","v":475946,"vw":5.481381},{"c":5.48,"h":5.52,"l":5.44,"n":2750,"o":5.49,"t":"2026-09-14T04:00:00Z","v":245435,"vw":5.485546},{"c":5.41,"h":5.48,"l":5.38,"n":3615,"o":5.42,"t":"2026-09-15T04:00:00Z","v":379068,"vw":5.438939},{"c":5.46,"h":5.54,"l":5.39,"n":2739,"o":5.39,"t":"2026-09-16T04:00:00Z","v":328295,"vw":5.482299},{"c":5.45,"h":5.49,"l":5.43,"n":2919,"o":5.48,"t":"2026-09-17T04:00:00Z","v":204301,"vw":5.464136},{"c":5.44,"h":5.49,"l":5.4,"n":2935,"o":5.4,"t":"2026-09-18T04:00:00Z","v":200861,"vw":5.44309},{"c":5.57,"h":5.58,"l":5.43,"n":2702,"o":5.44,"t":"2026-09-21T04:00:00Z","v":298387,"vw":5.532256},{"c":5.56,"h":5.59,"l":5.5,"n":3322,"o":5.59,"t":"2026-09-22T04:00:00Z","v":298231,"vw":5.545752},{"c":5.46,"h":5.54,"l":5.43,"n":3525,"o":5.54,"t":"2026-09-23T04:00:00Z","v":408965,"vw":5.469038},{"c":5.51,"h":5.51,"l":5.41,"n":2242,"o":5.45,"t":"2026-09-24T04:00:00Z","v":174550,"vw":5.463982},{"c":5.48,"h":5.51,"l":5.445,"n":1636,"o":5.51,"t":"2026-09-25T04:00:00Z","v":103803,"vw":5.476362},{"c":5.47,"h":5.5,"l":5.445,"n":2358,"o":5.48,"t":"2026-09-28T04:00:00Z","v":141068,"vw":5.474885},{"c":5.42,"h":5.5,"l":5.415,"n":2464,"o":5.5,"t":"2026-09-29T04:00:00Z","v":256350,"vw":5.437909},{"c":5.37,"h":5.48,"l":5.36,"n":3336,"o":5.45,"t":"2026-09-30T04:00:00Z","v":278390,"vw":5.401677},{"c":5.35,"h":5.41,"l":5.3,"n":3783,"o":5.37,"t":"2026-10-01T04:00:00Z","v":482499,"vw":5.350263},{"c":5.32,"h":5.375,"l":5.3,"n":4014,"o":5.34,"t":"2026-10-02T04:00:00Z","v":512462,"vw":5.322246},{"c":5.43,"h":5.43,"l":5.34,"n":2860,"o":5.35,"t":"2026-10-05T04:00:00Z","v":286851,"vw":5.400142},{"c":5.44,"h":5.505,"l":5.385,"n":2361,"o":5.46,"t":"2026-10-06T04:00:00Z","v":214183,"vw":5.457531},{"c":5.36,"h":5.41,"l":5.3,"n":2492,"o":5.4,"t":"2026-10-07T04:00:00Z","v":218674,"vw":5.336686},{"c":5.38,"h":5.4,"l":5.34,"n":2516,"o":5.37,"t":"2026-10-08T04:00:00Z","v":214669,"vw":5.370446},{"c":5.51,"h":5.54,"l":5.39,"n":3778,"o":5.42,"t":"2026-10-09T04:00:00Z","v":279598,"vw":5.506348},{"c":5.61,"h":5.62,"l":5.49,"n":2756,"o":5.54,"t":"2026-10-12T04:00:00Z","v":253378,"vw":5.589345},{"c":5.66,"h":5.6799,"l":5.6,"n":2445,"o":5.6,"t":"2026-10-13T04:00:00Z","v":244072,"vw":5.658901},{"c":5.67,"h":5.7,"l":5.58,"n":5215,"o":5.61,"t":"2026-10-14T04:00:00Z","v":1936321,"vw":5.652552},{"c":5.61,"h":5.705,"l":5.595,"n":2260,"o":5.66,"t":"2026-10-15T04:00:00Z","v":219375,"vw":5.639726},{"c":5.54,"h":5.6,"l":5.51,"n":3119,"o":5.6,"t":"2026-10-16T04:00:00Z","v":243327,"vw":5.55762},{"c":5.61,"h":5.635,"l":5.56,"n":2029,"o":5.58,"t":"2026-10-19T04:00:00Z","v":175505,"vw":5.603072},{"c":5.61,"h":5.6294,"l":5.575,"n":1913,"o":5.6,"t":"2026-10-20T04:00:00Z","v":149239,"vw":5.604269},{"c":5.6,"h":5.62,"l":5.56,"n":2353,"o":5.6,"t":"2026-10-21T04:00:00Z","v":217000,"vw":5.592783},{"c":5.64,"h":5.67,"l":5.535,"n":2460,"o":5.56,"t":"2026-10-22T04:00:00Z","v":242281,"vw":5.638074}],"volatilityBars":[{"c":5.43,"h":5.52,"l":5.43,"n":195,"o":5.44,"t":"2026-09-21T13:30:00Z","v":14686,"vw":5.451622},{"c":5.51,"h":5.51,"l":5.44,"n":95,"o":5.44,"t":"2026-09-21T13:45:00Z","v":10103,"vw":5.471032},{"c":5.495,"h":5.505,"l":5.49,"n":66,"o":5.505,"t":"2026-09-21T14:00:00Z","v":7075,"vw":5.491366},{"c":5.49,"h":5.495,"l":5.49,"n":29,"o":5.495,"t":"2026-09-21T14:15:00Z","v":4027,"vw":5.494859},{"c":5.485,"h":5.49,"l":5.48,"n":28,"o":5.49,"t":"2026-09-21T14:30:00Z","v":1399,"vw":5.486439},{"c":5.48,"h":5.485,"l":5.475,"n":68,"o":5.48,"t":"2026-09-21T14:45:00Z","v":6775,"vw":5.483448},{"c":5.482,"h":5.495,"l":5.48,"n":34,"o":5.485,"t":"2026-09-21T15:00:00Z","v":6793,"vw":5.485051},{"c":5.482,"h":5.49,"l":5.482,"n":21,"o":5.485,"t":"2026-09-21T15:15:00Z","v":1423,"vw":5.485721},{"c":5.5,"h":5.5,"l":5.485,"n":42,"o":5.485,"t":"2026-09-21T15:30:00Z","v":2155,"vw":5.491984},{"c":5.5,"h":5.505,"l":5.49,"n":76,"o":5.505,"t":"2026-09-21T15:45:00Z","v":9686,"vw":5.495387},{"c":5.5,"h":5.505,"l":5.5,"n":13,"o":5.505,"t":"2026-09-21T16:00:00Z","v":1200,"vw":5.502055},{"c":5.505,"h":5.505,"l":5.505,"n":26,"o":5.505,"t":"2026-09-21T16:15:00Z","v":1546,"vw":5.505},{"c":5.505,"h":5.51,"l":5.505,"n":30,"o":5.505,"t":"2026-09-21T16:30:00Z","v":3048,"vw":5.506738},{"c":5.515,"h":5.515,"l":5.505,"n":37,"o":5.505,"t":"2026-09-21T16:45:00Z","v":2959,"vw":5.512168},{"c":5.535,"h":5.54,"l":5.5101,"n":185,"o":5.515,"t":"2026-09-21T17:00:00Z","v":29216,"vw":5.52474},{"c":5.535,"h":5.535,"l":5.53,"n":41,"o":5.53,"t":"2026-09-21T17:15:00Z","v":5126,"vw":5.532234},{"c":5.535,"h":5.535,"l":5.53,"n":42,"o":5.53,"t":"2026-09-21T17:30:00Z","v":3698,"vw":5.534561},{"c":5.535,"h":5.545,"l":5.53,"n":158,"o":5.535,"t":"2026-09-21T17:45:00Z","v":29323,"vw":5.541049},{"c":5.545,"h":5.55,"l":5.535,"n":101,"o":5.535,"t":"2026-09-21T18:00:00Z","v":11818,"vw":5.540266},{"c":5.53,"h":5.545,"l":5.53,"n":88,"o":5.545,"t":"2026-09-21T18:15:00Z","v":8248,"vw":5.538328},{"c":5.535,"h":5.535,"l":5.525,"n":60,"o":5.535,"t":"2026-09-21T18:30:00Z","v":5095,"vw":5.530326},{"c":5.55,"h":5.55,"l":5.53,"n":58,"o":5.535,"t":"2026-09-21T18:45:00Z","v":9888,"vw":5.54131},{"c":5.54,"h":5.55,"l":5.54,"n":105,"o":5.545,"t":"2026-09-21T19:00:00Z","v":15615,"vw":5.542841},{"c":5.545,"h":5.545,"l":5.535,"n":41,"o":5.535,"t":"2026-09-21T19:15:00Z","v":3275,"vw":5.542531},{"c":5.57,"h":5.57,"l":5.545,"n":134,"o":5.545,"t":"2026-09-21T19:30:00Z","v":21289,"vw":5.561951},{"c":5.57,"h":5.58,"l":5.56,"n":459,"o":5.565,"t":"2026-09-21T19:45:00Z","v":50785,"vw":5.565695},{"c":5.57,"h":5.57,"l":5.57,"n":12,"o":5.57,"t":"2026-09-21T20:00:00Z","v":24514,"vw":5.57},{"c":5.565,"h":5.59,"l":5.565,"n":120,"o":5.59,"t":"2026-09-22T13:30:00Z","v":5766,"vw":5.581034},{"c":5.545,"h":5.555,"l":5.54,"n":158,"o":5.555,"t":"2026-09-22T13:45:00Z","v":4701,"vw":5.549562},{"c":5.545,"h":5.55,"l":5.535,"n":112,"o":5.545,"t":"2026-09-22T14:00:00Z","v":7712,"vw":5.542929},{"c":5.525,"h":5.54,"l":5.525,"n":73,"o":5.54,"t":"2026-09-22T14:15:00Z","v":3243,"vw":5.536027},{"c":5.505,"h":5.525,"l":5.505,"n":47,"o":5.52,"t":"2026-09-22T14:30:00Z","v":3135,"vw":5.516984},{"c":5.51,"h":5.51,"l":5.5,"n":42,"o":5.5,"t":"2026-09-22T14:45:00Z","v":1837,"vw":5.508097},{"c":5.515,"h":5.515,"l":5.51,"n":26,"o":5.5108,"t":"2026-09-22T15:00:00Z","v":1481,"vw":5.51146},{"c":5.54,"h":5.5401,"l":5.52,"n":110,"o":5.52,"t":"2026-09-22T15:15:00Z","v":16003,"vw":5.536193},{"c":5.52,"h":5.535,"l":5.52,"n":51,"o":5.535,"t":"2026-09-22T15:30:00Z","v":2688,"vw":5.524299},{"c":5.52,"h":5.52,"l":5.515,"n":32,"o":5.52,"t":"2026-09-22T15:45:00Z","v":1737,"vw":5.517567},{"c":5.52,"h":5.535,"l":5.51,"n":239,"o":5.525,"t":"2026-09-22T16:00:00Z","v":36130,"vw":5.52788},{"c":5.53,"h":5.53,"l":5.52,"n":39,"o":5.52,"t":"2026-09-22T16:15:00Z","v":1766,"vw":5.526854},{"c":5.535,"h":5.54,"l":5.535,"n":18,"o":5.535,"t":"2026-09-22T16:30:00Z","v":763,"vw":5.535714},{"c":5.525,"h":5.54,"l":5.525,"n":48,"o":5.535,"t":"2026-09-22T16:45:00Z","v":3836,"vw":5.532613},{"c":5.525,"h":5.525,"l":5.52,"n":49,"o":5.52,"t":"2026-09-22T17:00:00Z","v":1683,"vw":5.521613},{"c":5.525,"h":5.529,"l":5.52,"n":17,"o":5.529,"t":"2026-09-22T17:15:00Z","v":1031,"vw":5.522},{"c":5.53,"h":5.53,"l":5.52,"n":35,"o":5.525,"t":"2026-09-22T17:30:00Z","v":2859,"vw":5.525974},{"c":5.54,"h":5.54,"l":5.535,"n":42,"o":5.535,"t":"2026-09-22T17:45:00Z","v":3825,"vw":5.537017},{"c":5.54,"h":5.545,"l":5.54,"n":15,"o":5.545,"t":"2026-09-22T18:00:00Z","v":968,"vw":5.542857},{"c":5.52,"h":5.545,"l":5.52,"n":143,"o":5.54,"t":"2026-09-22T18:15:00Z","v":19417,"vw":5.535975},{"c":5.525,"h":5.525,"l":5.52,"n":18,"o":5.52,"t":"2026-09-22T18:30:00Z","v":687,"vw":5.521063},{"c":5.52,"h":5.525,"l":5.52,"n":36,"o":5.52,"t":"2026-09-22T18:45:00Z","v":2110,"vw":5.52151},{"c":5.525,"h":5.525,"l":5.525,"n":15,"o":5.525,"t":"2026-09-22T19:00:00Z","v":1157,"vw":5.525},{"c":5.525,"h":5.525,"l":5.52,"n":50,"o":5.525,"t":"2026-09-22T19:15:00Z","v":2081,"vw":5.522308},{"c":5.54,"h":5.54,"l":5.515,"n":278,"o":5.52,"t":"2026-09-22T19:30:00Z","v":26071,"vw":5.524573},{"c":5.57,"h":5.575,"l":5.545,"n":752,"o":5.545,"t":"2026-09-22T19:45:00Z","v":101024,"vw":5.562455},{"c":5.56,"h":5.56,"l":5.56,"n":16,"o":5.56,"t":"2026-09-22T20:00:00Z","v":25354,"vw":5.56},{"c":5.52,"h":5.54,"l":5.505,"n":164,"o":5.54,"t":"2026-09-23T13:30:00Z","v":11090,"vw":5.530232},{"c":5.5,"h":5.52,"l":5.5,"n":43,"o":5.52,"t":"2026-09-23T13:45:00Z","v":11052,"vw":5.501851},{"c":5.515,"h":5.515,"l":5.5,"n":86,"o":5.51,"t":"2026-09-23T14:00:00Z","v":7191,"vw":5.503201},{"c":5.5,"h":5.52,"l":5.495,"n":111,"o":5.52,"t":"2026-09-23T14:15:00Z","v":7283,"vw":5.503871},{"c":5.495,"h":5.5,"l":5.485,"n":248,"o":5.5,"t":"2026-09-23T14:30:00Z","v":28903,"vw":5.494476},{"c":5.525,"h":5.525,"l":5.495,"n":68,"o":5.495,"t":"2026-09-23T14:45:00Z","v":4687,"vw":5.512851},{"c":5.505,"h":5.525,"l":5.505,"n":88,"o":5.525,"t":"2026-09-23T15:00:00Z","v":6892,"vw":5.516051},{"c":5.505,"h":5.505,"l":5.5,"n":22,"o":5.505,"t":"2026-09-23T15:15:00Z","v":997,"vw":5.501667},{"c":5.495,"h":5.5,"l":5.495,"n":29,"o":5.5,"t":"2026-09-23T15:30:00Z","v":1646,"vw":5.498962},{"c":5.49,"h":5.495,"l":5.49,"n":18,"o":5.495,"t":"2026-09-23T15:45:00Z","v":799,"vw":5.493},{"c":5.485,"h":5.4992,"l":5.475,"n":112,"o":5.49,"t":"2026-09-23T16:00:00Z","v":9929,"vw":5.484882},{"c":5.4801,"h":5.485,"l":5.48,"n":14,"o":5.485,"t":"2026-09-23T16:15:00Z","v":1033,"vw":5.483138},{"c":5.47,"h":5.48,"l":5.47,"n":31,"o":5.48,"t":"2026-09-23T16:30:00Z","v":1351,"vw":5.475739},{"c":5.46,"h":5.47,"l":5.46,"n":81,"o":5.47,"t":"2026-09-23T16:45:00Z","v":14641,"vw":5.469083},{"c":5.45,"h":5.465,"l":5.45,"n":39,"o":5.455,"t":"2026-09-23T17:00:00Z","v":4286,"vw":5.455763},{"c":5.46,"h":5.46,"l":5.455,"n":31,"o":5.455,"t":"2026-09-23T17:15:00Z","v":2574,"vw":5.459075},{"c":5.46,"h":5.46,"l":5.46,"n":32,"o":5.46,"t":"2026-09-23T17:30:00Z","v":1796,"vw":5.46},{"c":5.46,"h":5.4699,"l":5.46,"n":13,"o":5.465,"t":"2026-09-23T17:45:00Z","v":1638,"vw":5.468667},{"c":5.47,"h":5.47,"l":5.455,"n":122,"o":5.465,"t":"2026-09-23T18:00:00Z","v":17994,"vw":5.460159},{"c":5.465,"h":5.47,"l":5.465,"n":18,"o":5.465,"t":"2026-09-23T18:15:00Z","v":3859,"vw":5.465444},{"c":5.44,"h":5.46,"l":5.44,"n":94,"o":5.46,"t":"2026-09-23T18:30:00Z","v":15104,"vw":5.450429},{"c":5.44,"h":5.4464,"l":5.43,"n":269,"o":5.44,"t":"2026-09-23T18:45:00Z","v":47682,"vw":5.436183},{"c":5.445,"h":5.445,"l":5.435,"n":101,"o":5.435,"t":"2026-09-23T19:00:00Z","v":6359,"vw":5.441083},{"c":5.445,"h":5.445,"l":5.44,"n":91,"o":5.445,"t":"2026-09-23T19:15:00Z","v":4975,"vw":5.442825},{"c":5.45,"h":5.465,"l":5.445,"n":186,"o":5.45,"t":"2026-09-23T19:30:00Z","v":14209,"vw":5.453274},{"c":5.46,"h":5.48,"l":5.44,"n":766,"o":5.455,"t":"2026-09-23T19:45:00Z","v":59298,"vw":5.466094},{"c":5.46,"h":5.46,"l":5.46,"n":10,"o":5.46,"t":"2026-09-23T20:00:00Z","v":23246,"vw":5.46},{"c":5.4301,"h":5.44,"l":5.43,"n":17,"o":5.44,"t":"2026-09-23T21:45:00Z","v":84370,"vw":5.430479},{"c":5.46,"h":5.46,"l":5.45,"n":27,"o":5.45,"t":"2026-09-24T13:30:00Z","v":1587,"vw":5.454104},{"c":5.43,"h":5.4309,"l":5.43,"n":22,"o":5.4309,"t":"2026-09-24T13:45:00Z","v":847,"vw":5.43054},{"c":5.435,"h":5.44,"l":5.4207,"n":40,"o":5.4207,"t":"2026-09-24T14:00:00Z","v":2434,"vw":5.430506},{"c":5.421,"h":5.43,"l":5.41,"n":84,"o":5.42,"t":"2026-09-24T14:15:00Z","v":20097,"vw":5.420084},{"c":5.435,"h":5.435,"l":5.43,"n":16,"o":5.43,"t":"2026-09-24T14:30:00Z","v":827,"vw":5.431531},{"c":5.43,"h":5.435,"l":5.43,"n":24,"o":5.435,"t":"2026-09-24T14:45:00Z","v":783,"vw":5.433333},{"c":5.425,"h":5.425,"l":5.425,"n":4,"o":5.425,"t":"2026-09-24T15:00:00Z","v":221,"vw":5.425},{"c":5.44,"h":5.44,"l":5.42,"n":36,"o":5.425,"t":"2026-09-24T15:15:00Z","v":2586,"vw":5.429191},{"c":5.445,"h":5.445,"l":5.43,"n":23,"o":5.43,"t":"2026-09-24T15:30:00Z","v":3476,"vw":5.436061},{"c":5.44,"h":5.44,"l":5.44,"n":14,"o":5.44,"t":"2026-09-24T15:45:00Z","v":760,"vw":5.44},{"c":5.44,"h":5.44,"l":5.43,"n":47,"o":5.431,"t":"2026-09-24T16:00:00Z","v":12872,"vw":5.43562},{"c":5.465,"h":5.465,"l":5.445,"n":121,"o":5.445,"t":"2026-09-24T16:15:00Z","v":7629,"vw":5.45737},{"c":5.47,"h":5.47,"l":5.4692,"n":23,"o":5.4692,"t":"2026-09-24T16:30:00Z","v":2001,"vw":5.469772},{"c":5.465,"h":5.47,"l":5.46,"n":45,"o":5.47,"t":"2026-09-24T16:45:00Z","v":4370,"vw":5.461364},{"c":5.465,"h":5.4699,"l":5.46,"n":47,"o":5.4699,"t":"2026-09-24T17:00:00Z","v":2990,"vw":5.461041},{"c":5.45,"h":5.46,"l":5.45,"n":35,"o":5.46,"t":"2026-09-24T17:15:00Z","v":3859,"vw":5.458826},{"c":5.4501,"h":5.455,"l":5.4501,"n":7,"o":5.455,"t":"2026-09-24T17:30:00Z","v":807,"vw":5.450713},{"c":5.45,"h":5.455,"l":5.45,"n":31,"o":5.451,"t":"2026-09-24T17:45:00Z","v":2629,"vw":5.453362},{"c":5.46,"h":5.46,"l":5.45,"n":40,"o":5.455,"t":"2026-09-24T18:00:00Z","v":2434,"vw":5.458305},{"c":5.475,"h":5.475,"l":5.47,"n":28,"o":5.47,"t":"2026-09-24T18:15:00Z","v":1532,"vw":5.471811},{"c":5.47,"h":5.475,"l":5.465,"n":52,"o":5.475,"t":"2026-09-24T18:30:00Z","v":3221,"vw":5.46955},{"c":5.465,"h":5.465,"l":5.46,"n":54,"o":5.465,"t":"2026-09-24T18:45:00Z","v":4022,"vw":5.460642},{"c":5.455,"h":5.46,"l":5.451,"n":22,"o":5.46,"t":"2026-09-24T19:00:00Z","v":1590,"vw":5.458593},{"c":5.46,"h":5.465,"l":5.45,"n":141,"o":5.455,"t":"2026-09-24T19:15:00Z","v":11341,"vw":5.453809},{"c":5.485,"h":5.485,"l":5.465,"n":69,"o":5.47,"t":"2026-09-24T19:30:00Z","v":7073,"vw":5.471668},{"c":5.5,"h":5.5,"l":5.48,"n":448,"o":5.485,"t":"2026-09-24T19:45:00Z","v":28983,"vw":5.493172},{"c":5.51,"h":5.51,"l":5.49,"n":10,"o":5.5,"t":"2026-09-24T20:00:00Z","v":30501,"vw":5.509616},{"c":5.49,"h":5.51,"l":5.47,"n":45,"o":5.51,"t":"2026-09-25T13:30:00Z","v":2792,"vw":5.498214},{"c":5.46,"h":5.49,"l":5.46,"n":61,"o":5.49,"t":"2026-09-25T13:45:00Z","v":4520,"vw":5.476629},{"c":5.46,"h":5.46,"l":5.445,"n":73,"o":5.45,"t":"2026-09-25T14:00:00Z","v":2825,"vw":5.45291},{"c":5.47,"h":5.47,"l":5.46,"n":34,"o":5.46,"t":"2026-09-25T14:15:00Z","v":1822,"vw":5.46824},{"c":5.46,"h":5.46,"l":5.46,"n":13,"o":5.46,"t":"2026-09-25T14:30:00Z","v":457,"vw":5.46},{"c":5.47,"h":5.47,"l":5.46,"n":28,"o":5.46,"t":"2026-09-25T14:45:00Z","v":1830,"vw":5.463228},{"c":5.475,"h":5.475,"l":5.475,"n":8,"o":5.475,"t":"2026-09-25T15:00:00Z","v":388,"vw":5.475},{"c":5.475,"h":5.4793,"l":5.47,"n":15,"o":5.4707,"t":"2026-09-25T15:15:00Z","v":871,"vw":5.473943},{"c":5.46,"h":5.475,"l":5.46,"n":33,"o":5.475,"t":"2026-09-25T15:30:00Z","v":1025,"vw":5.469},{"c":5.47,"h":5.47,"l":5.465,"n":43,"o":5.465,"t":"2026-09-25T15:45:00Z","v":2041,"vw":5.469342},{"c":5.475,"h":5.48,"l":5.475,"n":22,"o":5.48,"t":"2026-09-25T16:00:00Z","v":1518,"vw":5.479251},{"c":5.475,"h":5.475,"l":5.475,"n":3,"o":5.475,"t":"2026-09-25T16:15:00Z","v":370,"vw":5.475},{"c":5.475,"h":5.475,"l":5.475,"n":7,"o":5.475,"t":"2026-09-25T16:30:00Z","v":258,"vw":5.475},{"c":5.465,"h":5.47,"l":5.46,"n":17,"o":5.47,"t":"2026-09-25T16:45:00Z","v":917,"vw":5.465671},{"c":5.465,"h":5.465,"l":5.465,"n":11,"o":5.465,"t":"2026-09-25T17:00:00Z","v":1477,"vw":5.465},{"c":5.465,"h":5.465,"l":5.46,"n":5,"o":5.46,"t":"2026-09-25T17:15:00Z","v":224,"vw":5.4625},{"c":5.465,"h":5.465,"l":5.46,"n":42,"o":5.46,"t":"2026-09-25T17:30:00Z","v":2381,"vw":5.460433},{"c":5.47,"h":5.47,"l":5.465,"n":36,"o":5.465,"t":"2026-09-25T17:45:00Z","v":1453,"vw":5.469356},{"c":5.47,"h":5.47,"l":5.47,"n":19,"o":5.47,"t":"2026-09-25T18:00:00Z","v":897,"vw":5.47},{"c":5.47,"h":5.475,"l":5.47,"n":8,"o":5.475,"t":"2026-09-25T18:15:00Z","v":307,"vw":5.4725},{"c":5.47,"h":5.47,"l":5.47,"n":4,"o":5.47,"t":"2026-09-25T18:30:00Z","v":272,"vw":5.47},{"c":5.47,"h":5.47,"l":5.47,"n":11,"o":5.47,"t":"2026-09-25T18:45:00Z","v":1072,"vw":5.47},{"c":5.4701,"h":5.4701,"l":5.47,"n":3,"o":5.47,"t":"2026-09-25T19:00:00Z","v":272,"vw":5.470052},{"c":5.47,"h":5.475,"l":5.47,"n":43,"o":5.47,"t":"2026-09-25T19:15:00Z","v":2010,"vw":5.47109},{"c":5.47,"h":5.47,"l":5.46,"n":80,"o":5.47,"t":"2026-09-25T19:30:00Z","v":3820,"vw":5.469062},{"c":5.475,"h":5.48,"l":5.47,"n":403,"o":5.4799,"t":"2026-09-25T19:45:00Z","v":31658,"vw":5.478724},{"c":5.48,"h":5.48,"l":5.48,"n":8,"o":5.48,"t":"2026-09-25T20:00:00Z","v":20713,"vw":5.48},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-25T20:15:00Z","v":1480,"vw":5.44},{"c":5.455,"h":5.5,"l":5.45,"n":138,"o":5.48,"t":"2026-09-28T13:30:00Z","v":9852,"vw":5.465739},{"c":5.47,"h":5.475,"l":5.45,"n":212,"o":5.45,"t":"2026-09-28T13:45:00Z","v":4438,"vw":5.463694},{"c":5.48,"h":5.485,"l":5.465,"n":99,"o":5.475,"t":"2026-09-28T14:00:00Z","v":15736,"vw":5.473406},{"c":5.47,"h":5.475,"l":5.465,"n":43,"o":5.475,"t":"2026-09-28T14:15:00Z","v":2448,"vw":5.469486},{"c":5.4691,"h":5.475,"l":5.4691,"n":15,"o":5.475,"t":"2026-09-28T14:30:00Z","v":1386,"vw":5.473313},{"c":5.465,"h":5.47,"l":5.465,"n":49,"o":5.465,"t":"2026-09-28T14:45:00Z","v":3236,"vw":5.468798},{"c":5.465,"h":5.465,"l":5.46,"n":13,"o":5.46,"t":"2026-09-28T15:00:00Z","v":1035,"vw":5.464375},{"c":5.465,"h":5.465,"l":5.46,"n":12,"o":5.465,"t":"2026-09-28T15:15:00Z","v":1375,"vw":5.46187},{"c":5.465,"h":5.47,"l":5.465,"n":10,"o":5.465,"t":"2026-09-28T15:30:00Z","v":872,"vw":5.465775},{"c":5.465,"h":5.465,"l":5.465,"n":5,"o":5.465,"t":"2026-09-28T16:00:00Z","v":354,"vw":5.465},{"c":5.48,"h":5.48,"l":5.47,"n":99,"o":5.47,"t":"2026-09-28T16:15:00Z","v":8178,"vw":5.474342},{"c":5.475,"h":5.48,"l":5.475,"n":18,"o":5.48,"t":"2026-09-28T16:30:00Z","v":868,"vw":5.478387},{"c":5.465,"h":5.47,"l":5.465,"n":69,"o":5.47,"t":"2026-09-28T16:45:00Z","v":5261,"vw":5.469399},{"c":5.495,"h":5.495,"l":5.47,"n":90,"o":5.47,"t":"2026-09-28T17:00:00Z","v":3830,"vw":5.479202},{"c":5.485,"h":5.49,"l":5.485,"n":25,"o":5.49,"t":"2026-09-28T17:15:00Z","v":2901,"vw":5.486504},{"c":5.495,"h":5.495,"l":5.485,"n":48,"o":5.49,"t":"2026-09-28T17:30:00Z","v":2189,"vw":5.490017},{"c":5.495,"h":5.5,"l":5.495,"n":32,"o":5.495,"t":"2026-09-28T17:45:00Z","v":5390,"vw":5.495845},{"c":5.491,"h":5.495,"l":5.49,"n":26,"o":5.495,"t":"2026-09-28T18:00:00Z","v":1229,"vw":5.492546},{"c":5.495,"h":5.5,"l":5.495,"n":30,"o":5.5,"t":"2026-09-28T18:15:00Z","v":2330,"vw":5.499702},{"c":5.49,"h":5.5,"l":5.49,"n":55,"o":5.495,"t":"2026-09-28T18:30:00Z","v":2185,"vw":5.495385},{"c":5.5,"h":5.5,"l":5.495,"n":44,"o":5.5,"t":"2026-09-28T18:45:00Z","v":3447,"vw":5.498931},{"c":5.49,"h":5.5,"l":5.49,"n":38,"o":5.5,"t":"2026-09-28T19:00:00Z","v":1685,"vw":5.495217},{"c":5.495,"h":5.495,"l":5.495,"n":37,"o":5.495,"t":"2026-09-28T19:15:00Z","v":2294,"vw":5.495},{"c":5.485,"h":5.495,"l":5.485,"n":98,"o":5.495,"t":"2026-09-28T19:30:00Z","v":7956,"vw":5.487713},{"c":5.465,"h":5.48,"l":5.445,"n":428,"o":5.48,"t":"2026-09-28T19:45:00Z","v":28265,"vw":5.464755},{"c":5.47,"h":5.47,"l":5.47,"n":16,"o":5.47,"t":"2026-09-28T20:00:00Z","v":10627,"vw":5.47},{"c":5.43,"h":5.5,"l":5.425,"n":101,"o":5.5,"t":"2026-09-29T13:30:00Z","v":6547,"vw":5.468229},{"c":5.455,"h":5.465,"l":5.435,"n":133,"o":5.435,"t":"2026-09-29T13:45:00Z","v":5673,"vw":5.446867},{"c":5.465,"h":5.475,"l":5.46,"n":42,"o":5.46,"t":"2026-09-29T14:00:00Z","v":2836,"vw":5.467464},{"c":5.46,"h":5.465,"l":5.455,"n":69,"o":5.465,"t":"2026-09-29T14:15:00Z","v":5861,"vw":5.458253},{"c":5.455,"h":5.46,"l":5.45,"n":32,"o":5.46,"t":"2026-09-29T14:30:00Z","v":2548,"vw":5.457879},{"c":5.455,"h":5.46,"l":5.455,"n":58,"o":5.455,"t":"2026-09-29T14:45:00Z","v":2945,"vw":5.45744},{"c":5.445,"h":5.455,"l":5.445,"n":39,"o":5.45,"t":"2026-09-29T15:00:00Z","v":1697,"vw":5.45},{"c":5.44,"h":5.445,"l":5.435,"n":29,"o":5.445,"t":"2026-09-29T15:15:00Z","v":1271,"vw":5.439431},{"c":5.445,"h":5.45,"l":5.435,"n":80,"o":5.435,"t":"2026-09-29T15:30:00Z","v":17526,"vw":5.448819},{"c":5.45,"h":5.4585,"l":5.4399,"n":128,"o":5.445,"t":"2026-09-29T15:45:00Z","v":34907,"vw":5.451958},{"c":5.442,"h":5.45,"l":5.442,"n":17,"o":5.445,"t":"2026-09-29T16:00:00Z","v":995,"vw":5.446167},{"c":5.435,"h":5.445,"l":5.435,"n":38,"o":5.445,"t":"2026-09-29T16:15:00Z","v":2288,"vw":5.440513},{"c":5.435,"h":5.435,"l":5.43,"n":36,"o":5.435,"t":"2026-09-29T16:30:00Z","v":1984,"vw":5.431917},{"c":5.435,"h":5.4399,"l":5.435,"n":5,"o":5.4399,"t":"2026-09-29T16:45:00Z","v":324,"vw":5.43745},{"c":5.435,"h":5.435,"l":5.43,"n":10,"o":5.43,"t":"2026-09-29T17:00:00Z","v":506,"vw":5.43375},{"c":5.44,"h":5.44,"l":5.4399,"n":31,"o":5.4399,"t":"2026-09-29T17:15:00Z","v":1783,"vw":5.43995},{"c":5.435,"h":5.44,"l":5.435,"n":32,"o":5.44,"t":"2026-09-29T17:30:00Z","v":1305,"vw":5.438092},{"c":5.425,"h":5.445,"l":5.425,"n":147,"o":5.435,"t":"2026-09-29T17:45:00Z","v":37638,"vw":5.433395},{"c":5.425,"h":5.435,"l":5.425,"n":98,"o":5.43,"t":"2026-09-29T18:00:00Z","v":13514,"vw":5.430095},{"c":5.425,"h":5.425,"l":5.42,"n":11,"o":5.425,"t":"2026-09-29T18:15:00Z","v":595,"vw":5.42375},{"c":5.435,"h":5.435,"l":5.425,"n":38,"o":5.425,"t":"2026-09-29T18:30:00Z","v":2257,"vw":5.428865},{"c":5.425,"h":5.43,"l":5.425,"n":36,"o":5.43,"t":"2026-09-29T18:45:00Z","v":1829,"vw":5.429547},{"c":5.435,"h":5.435,"l":5.425,"n":60,"o":5.43,"t":"2026-09-29T19:00:00Z","v":6143,"vw":5.430437},{"c":5.435,"h":5.435,"l":5.43,"n":47,"o":5.435,"t":"2026-09-29T19:15:00Z","v":2404,"vw":5.434344},{"c":5.425,"h":5.435,"l":5.42,"n":118,"o":5.435,"t":"2026-09-29T19:30:00Z","v":12897,"vw":5.432955},{"c":5.42,"h":5.44,"l":5.415,"n":458,"o":5.42,"t":"2026-09-29T19:45:00Z","v":61356,"vw":5.427768},{"c":5.42,"h":5.42,"l":5.42,"n":14,"o":5.42,"t":"2026-09-29T20:00:00Z","v":16411,"vw":5.42},{"c":5.47,"h":5.48,"l":5.43,"n":110,"o":5.45,"t":"2026-09-30T13:30:00Z","v":8860,"vw":5.470189},{"c":5.46,"h":5.47,"l":5.46,"n":13,"o":5.47,"t":"2026-09-30T13:45:00Z","v":887,"vw":5.46137},{"c":5.46,"h":5.475,"l":5.45,"n":72,"o":5.45,"t":"2026-09-30T14:00:00Z","v":10136,"vw":5.467772},{"c":5.45,"h":5.46,"l":5.45,"n":42,"o":5.46,"t":"2026-09-30T14:15:00Z","v":1705,"vw":5.456101},{"c":5.45,"h":5.455,"l":5.45,"n":27,"o":5.45,"t":"2026-09-30T14:45:00Z","v":1210,"vw":5.451142},{"c":5.45,"h":5.455,"l":5.45,"n":35,"o":5.455,"t":"2026-09-30T15:00:00Z","v":1108,"vw":5.453},{"c":5.445,"h":5.455,"l":5.445,"n":64,"o":5.455,"t":"2026-09-30T15:15:00Z","v":2084,"vw":5.451474},{"c":5.44,"h":5.46,"l":5.44,"n":77,"o":5.445,"t":"2026-09-30T15:30:00Z","v":4366,"vw":5.449549},{"c":5.445,"h":5.445,"l":5.44,"n":21,"o":5.445,"t":"2026-09-30T15:45:00Z","v":827,"vw":5.443604},{"c":5.4499,"h":5.4499,"l":5.445,"n":13,"o":5.445,"t":"2026-09-30T16:00:00Z","v":438,"vw":5.446633},{"c":5.44,"h":5.445,"l":5.44,"n":34,"o":5.445,"t":"2026-09-30T16:15:00Z","v":1286,"vw":5.440978},{"c":5.44,"h":5.45,"l":5.44,"n":29,"o":5.445,"t":"2026-09-30T16:30:00Z","v":5941,"vw":5.445669},{"c":5.445,"h":5.46,"l":5.44,"n":98,"o":5.445,"t":"2026-09-30T16:45:00Z","v":8197,"vw":5.449255},{"c":5.43,"h":5.445,"l":5.43,"n":52,"o":5.44,"t":"2026-09-30T17:00:00Z","v":9413,"vw":5.439449},{"c":5.42,"h":5.43,"l":5.41,"n":99,"o":5.43,"t":"2026-09-30T17:15:00Z","v":16329,"vw":5.424249},{"c":5.425,"h":5.4299,"l":5.42,"n":59,"o":5.425,"t":"2026-09-30T17:30:00Z","v":5180,"vw":5.421798},{"c":5.42,"h":5.425,"l":5.42,"n":40,"o":5.425,"t":"2026-09-30T17:45:00Z","v":2108,"vw":5.422774},{"c":5.42,"h":5.425,"l":5.415,"n":81,"o":5.42,"t":"2026-09-30T18:00:00Z","v":3153,"vw":5.418999},{"c":5.41,"h":5.42,"l":5.405,"n":107,"o":5.42,"t":"2026-09-30T18:15:00Z","v":6523,"vw":5.412887},{"c":5.405,"h":5.41,"l":5.4,"n":144,"o":5.41,"t":"2026-09-30T18:30:00Z","v":4809,"vw":5.404478},{"c":5.4,"h":5.41,"l":5.4,"n":148,"o":5.41,"t":"2026-09-30T18:45:00Z","v":7353,"vw":5.401381},{"c":5.4,"h":5.405,"l":5.4,"n":100,"o":5.405,"t":"2026-09-30T19:00:00Z","v":6135,"vw":5.401791},{"c":5.4,"h":5.405,"l":5.4,"n":81,"o":5.4,"t":"2026-09-30T19:15:00Z","v":6265,"vw":5.402335},{"c":5.385,"h":5.405,"l":5.375,"n":275,"o":5.4,"t":"2026-09-30T19:30:00Z","v":25295,"vw":5.392051},{"c":5.36,"h":5.39,"l":5.36,"n":786,"o":5.385,"t":"2026-09-30T19:45:00Z","v":65454,"vw":5.37052},{"c":5.37,"h":5.37,"l":5.37,"n":8,"o":5.37,"t":"2026-09-30T20:00:00Z","v":65487,"vw":5.37},{"c":5.41,"h":5.41,"l":5.37,"n":288,"o":5.37,"t":"2026-10-01T13:30:00Z","v":38486,"vw":5.395894},{"c":5.391,"h":5.41,"l":5.39,"n":379,"o":5.41,"t":"2026-10-01T13:45:00Z","v":22431,"vw":5.396838},{"c":5.35,"h":5.39,"l":5.35,"n":124,"o":5.39,"t":"2026-10-01T14:00:00Z","v":12210,"vw":5.369703},{"c":5.35,"h":5.37,"l":5.345,"n":131,"o":5.35,"t":"2026-10-01T14:15:00Z","v":18159,"vw":5.350124},{"c":5.375,"h":5.385,"l":5.35,"n":184,"o":5.355,"t":"2026-10-01T14:30:00Z","v":84889,"vw":5.372932},{"c":5.33,"h":5.37,"l":5.33,"n":99,"o":5.37,"t":"2026-10-01T14:45:00Z","v":5839,"vw":5.346877},{"c":5.315,"h":5.3299,"l":5.3,"n":142,"o":5.3299,"t":"2026-10-01T15:00:00Z","v":23549,"vw":5.320487},{"c":5.328,"h":5.3399,"l":5.31,"n":262,"o":5.31,"t":"2026-10-01T15:15:00Z","v":62267,"vw":5.325021},{"c":5.3399,"h":5.344,"l":5.32,"n":197,"o":5.325,"t":"2026-10-01T15:30:00Z","v":44316,"vw":5.332477},{"c":5.3485,"h":5.3492,"l":5.33,"n":128,"o":5.33,"t":"2026-10-01T15:45:00Z","v":17335,"vw":5.341563},{"c":5.335,"h":5.3477,"l":5.335,"n":54,"o":5.345,"t":"2026-10-01T16:00:00Z","v":3936,"vw":5.342555},{"c":5.34,"h":5.3451,"l":5.34,"n":49,"o":5.34,"t":"2026-10-01T16:15:00Z","v":10402,"vw":5.342105},{"c":5.33,"h":5.34,"l":5.33,"n":35,"o":5.335,"t":"2026-10-01T16:30:00Z","v":2634,"vw":5.337045},{"c":5.315,"h":5.335,"l":5.315,"n":50,"o":5.335,"t":"2026-10-01T16:45:00Z","v":6339,"vw":5.327787},{"c":5.3085,"h":5.315,"l":5.305,"n":107,"o":5.315,"t":"2026-10-01T17:00:00Z","v":6320,"vw":5.308858},{"c":5.33,"h":5.34,"l":5.31,"n":149,"o":5.31,"t":"2026-10-01T17:15:00Z","v":15886,"vw":5.325088},{"c":5.34,"h":5.34,"l":5.335,"n":46,"o":5.335,"t":"2026-10-01T17:30:00Z","v":5638,"vw":5.339373},{"c":5.33,"h":5.335,"l":5.33,"n":48,"o":5.335,"t":"2026-10-01T17:45:00Z","v":4548,"vw":5.331531},{"c":5.325,"h":5.325,"l":5.32,"n":61,"o":5.3214,"t":"2026-10-01T18:00:00Z","v":2643,"vw":5.321427},{"c":5.32,"h":5.33,"l":5.32,"n":56,"o":5.325,"t":"2026-10-01T18:15:00Z","v":3141,"vw":5.325},{"c":5.33,"h":5.3385,"l":5.32,"n":103,"o":5.3212,"t":"2026-10-01T18:30:00Z","v":9559,"vw":5.329381},{"c":5.33,"h":5.335,"l":5.33,"n":33,"o":5.33,"t":"2026-10-01T18:45:00Z","v":2136,"vw":5.331259},{"c":5.34,"h":5.34,"l":5.33,"n":39,"o":5.332,"t":"2026-10-01T19:00:00Z","v":3774,"vw":5.334014},{"c":5.345,"h":5.345,"l":5.335,"n":64,"o":5.335,"t":"2026-10-01T19:15:00Z","v":6381,"vw":5.338809},{"c":5.34,"h":5.346,"l":5.34,"n":80,"o":5.345,"t":"2026-10-01T19:30:00Z","v":6647,"vw":5.343995},{"c":5.34,"h":5.36,"l":5.34,"n":363,"o":5.345,"t":"2026-10-01T19:45:00Z","v":33194,"vw":5.349772},{"c":5.35,"h":5.35,"l":5.35,"n":10,"o":5.35,"t":"2026-10-01T20:00:00Z","v":13522,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-02T12:45:00Z","v":100,"vw":5.34},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-02T13:15:00Z","v":177,"vw":5.32},{"c":5.32,"h":5.35,"l":5.315,"n":292,"o":5.34,"t":"2026-10-02T13:30:00Z","v":17540,"vw":5.334328},{"c":5.35,"h":5.36,"l":5.325,"n":108,"o":5.325,"t":"2026-10-02T13:45:00Z","v":14166,"vw":5.339582},{"c":5.365,"h":5.37,"l":5.355,"n":75,"o":5.355,"t":"2026-10-02T14:00:00Z","v":6608,"vw":5.364054},{"c":5.375,"h":5.375,"l":5.365,"n":55,"o":5.365,"t":"2026-10-02T14:15:00Z","v":4389,"vw":5.372509},{"c":5.36,"h":5.375,"l":5.35,"n":151,"o":5.375,"t":"2026-10-02T14:30:00Z","v":26614,"vw":5.367031},{"c":5.3509,"h":5.365,"l":5.3509,"n":49,"o":5.365,"t":"2026-10-02T14:45:00Z","v":3359,"vw":5.357667},{"c":5.325,"h":5.35,"l":5.325,"n":75,"o":5.35,"t":"2026-10-02T15:00:00Z","v":15757,"vw":5.345344},{"c":5.325,"h":5.3299,"l":5.32,"n":54,"o":5.325,"t":"2026-10-02T15:15:00Z","v":3919,"vw":5.325158},{"c":5.31,"h":5.33,"l":5.31,"n":104,"o":5.325,"t":"2026-10-02T15:30:00Z","v":27781,"vw":5.320586},{"c":5.315,"h":5.325,"l":5.31,"n":120,"o":5.31,"t":"2026-10-02T15:45:00Z","v":39551,"vw":5.318449},{"c":5.315,"h":5.3201,"l":5.305,"n":89,"o":5.32,"t":"2026-10-02T16:00:00Z","v":25411,"vw":5.314095},{"c":5.32,"h":5.32,"l":5.31,"n":63,"o":5.3162,"t":"2026-10-02T16:15:00Z","v":10316,"vw":5.314909},{"c":5.32,"h":5.32,"l":5.32,"n":29,"o":5.32,"t":"2026-10-02T16:30:00Z","v":1169,"vw":5.32},{"c":5.315,"h":5.32,"l":5.3101,"n":46,"o":5.32,"t":"2026-10-02T16:45:00Z","v":8283,"vw":5.314021},{"c":5.3,"h":5.32,"l":5.3,"n":145,"o":5.32,"t":"2026-10-02T17:00:00Z","v":33968,"vw":5.30965},{"c":5.325,"h":5.33,"l":5.3,"n":162,"o":5.3,"t":"2026-10-02T17:15:00Z","v":30649,"vw":5.319573},{"c":5.325,"h":5.325,"l":5.32,"n":40,"o":5.325,"t":"2026-10-02T17:30:00Z","v":3798,"vw":5.321797},{"c":5.325,"h":5.325,"l":5.32,"n":74,"o":5.32,"t":"2026-10-02T17:45:00Z","v":5399,"vw":5.322063},{"c":5.315,"h":5.325,"l":5.315,"n":119,"o":5.3211,"t":"2026-10-02T18:00:00Z","v":15036,"vw":5.320946},{"c":5.3102,"h":5.32,"l":5.31,"n":80,"o":5.315,"t":"2026-10-02T18:15:00Z","v":5441,"vw":5.314823},{"c":5.3,"h":5.315,"l":5.3,"n":108,"o":5.315,"t":"2026-10-02T18:30:00Z","v":6841,"vw":5.307089},{"c":5.305,"h":5.305,"l":5.3,"n":111,"o":5.3,"t":"2026-10-02T18:45:00Z","v":6394,"vw":5.3017},{"c":5.305,"h":5.305,"l":5.3,"n":80,"o":5.3,"t":"2026-10-02T19:00:00Z","v":5998,"vw":5.302048},{"c":5.315,"h":5.32,"l":5.3,"n":232,"o":5.3,"t":"2026-10-02T19:15:00Z","v":21941,"vw":5.310579},{"c":5.31,"h":5.315,"l":5.31,"n":204,"o":5.315,"t":"2026-10-02T19:30:00Z","v":37921,"vw":5.314516},{"c":5.31,"h":5.325,"l":5.3,"n":876,"o":5.315,"t":"2026-10-02T19:45:00Z","v":96999,"vw":5.314479},{"c":5.32,"h":5.32,"l":5.32,"n":8,"o":5.32,"t":"2026-10-02T20:00:00Z","v":24178,"vw":5.32},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-05T12:30:00Z","v":600,"vw":5.33},{"c":5.385,"h":5.4,"l":5.34,"n":264,"o":5.35,"t":"2026-10-05T13:30:00Z","v":41748,"vw":5.370983},{"c":5.385,"h":5.385,"l":5.38,"n":121,"o":5.385,"t":"2026-10-05T13:45:00Z","v":6295,"vw":5.382484},{"c":5.405,"h":5.41,"l":5.37,"n":83,"o":5.38,"t":"2026-10-05T14:00:00Z","v":14163,"vw":5.388128},{"c":5.4,"h":5.4,"l":5.4,"n":9,"o":5.4,"t":"2026-10-05T14:15:00Z","v":452,"vw":5.4},{"c":5.3809,"h":5.4,"l":5.375,"n":64,"o":5.4,"t":"2026-10-05T14:30:00Z","v":5322,"vw":5.383948},{"c":5.37,"h":5.38,"l":5.365,"n":70,"o":5.38,"t":"2026-10-05T14:45:00Z","v":3724,"vw":5.371737},{"c":5.37,"h":5.375,"l":5.365,"n":69,"o":5.365,"t":"2026-10-05T15:00:00Z","v":4751,"vw":5.370996},{"c":5.395,"h":5.4,"l":5.375,"n":75,"o":5.375,"t":"2026-10-05T15:15:00Z","v":6610,"vw":5.389555},{"c":5.39,"h":5.395,"l":5.39,"n":14,"o":5.395,"t":"2026-10-05T15:30:00Z","v":755,"vw":5.393},{"c":5.395,"h":5.4,"l":5.39,"n":28,"o":5.39,"t":"2026-10-05T15:45:00Z","v":1812,"vw":5.395533},{"c":5.395,"h":5.395,"l":5.395,"n":4,"o":5.395,"t":"2026-10-05T16:00:00Z","v":211,"vw":5.395},{"c":5.405,"h":5.405,"l":5.39,"n":50,"o":5.39,"t":"2026-10-05T16:15:00Z","v":3374,"vw":5.399294},{"c":5.415,"h":5.415,"l":5.4,"n":24,"o":5.4,"t":"2026-10-05T16:30:00Z","v":4667,"vw":5.406493},{"c":5.4101,"h":5.415,"l":5.4,"n":97,"o":5.41,"t":"2026-10-05T16:45:00Z","v":12895,"vw":5.409304},{"c":5.4,"h":5.41,"l":5.4,"n":72,"o":5.41,"t":"2026-10-05T17:00:00Z","v":6450,"vw":5.402151},{"c":5.4,"h":5.4,"l":5.395,"n":64,"o":5.4,"t":"2026-10-05T17:15:00Z","v":5772,"vw":5.399829},{"c":5.4009,"h":5.41,"l":5.4009,"n":11,"o":5.405,"t":"2026-10-05T17:30:00Z","v":1529,"vw":5.405236},{"c":5.405,"h":5.405,"l":5.405,"n":21,"o":5.405,"t":"2026-10-05T17:45:00Z","v":1168,"vw":5.405},{"c":5.405,"h":5.41,"l":5.4,"n":83,"o":5.405,"t":"2026-10-05T18:00:00Z","v":5964,"vw":5.404327},{"c":5.395,"h":5.41,"l":5.39,"n":200,"o":5.4,"t":"2026-10-05T18:15:00Z","v":18743,"vw":5.396595},{"c":5.395,"h":5.4,"l":5.3923,"n":66,"o":5.395,"t":"2026-10-05T18:30:00Z","v":5421,"vw":5.397995},{"c":5.4,"h":5.4,"l":5.39,"n":73,"o":5.395,"t":"2026-10-05T18:45:00Z","v":4966,"vw":5.395316},{"c":5.405,"h":5.405,"l":5.4,"n":129,"o":5.4,"t":"2026-10-05T19:00:00Z","v":10504,"vw":5.402574},{"c":5.41,"h":5.42,"l":5.405,"n":150,"o":5.405,"t":"2026-10-05T19:15:00Z","v":22238,"vw":5.410865},{"c":5.41,"h":5.42,"l":5.4,"n":135,"o":5.415,"t":"2026-10-05T19:30:00Z","v":11324,"vw":5.410172},{"c":5.42,"h":5.43,"l":5.4,"n":514,"o":5.4,"t":"2026-10-05T19:45:00Z","v":52984,"vw":5.421231},{"c":5.43,"h":5.43,"l":5.43,"n":14,"o":5.43,"t":"2026-10-05T20:00:00Z","v":22743,"vw":5.43},{"c":5.395,"h":5.46,"l":5.385,"n":154,"o":5.46,"t":"2026-10-06T13:30:00Z","v":7954,"vw":5.404926},{"c":5.395,"h":5.395,"l":5.385,"n":66,"o":5.39,"t":"2026-10-06T13:45:00Z","v":3029,"vw":5.388409},{"c":5.401,"h":5.425,"l":5.4,"n":175,"o":5.4,"t":"2026-10-06T14:00:00Z","v":13567,"vw":5.414122},{"c":5.405,"h":5.405,"l":5.395,"n":30,"o":5.4,"t":"2026-10-06T14:15:00Z","v":3367,"vw":5.399935},{"c":5.445,"h":5.445,"l":5.41,"n":50,"o":5.41,"t":"2026-10-06T14:30:00Z","v":5684,"vw":5.42714},{"c":5.445,"h":5.45,"l":5.445,"n":6,"o":5.45,"t":"2026-10-06T14:45:00Z","v":561,"vw":5.447},{"c":5.4715,"h":5.48,"l":5.45,"n":119,"o":5.45,"t":"2026-10-06T15:00:00Z","v":19204,"vw":5.460387},{"c":5.475,"h":5.475,"l":5.46,"n":87,"o":5.475,"t":"2026-10-06T15:15:00Z","v":16692,"vw":5.467851},{"c":5.49,"h":5.495,"l":5.48,"n":65,"o":5.48,"t":"2026-10-06T15:30:00Z","v":9044,"vw":5.485723},{"c":5.49,"h":5.49,"l":5.48,"n":26,"o":5.485,"t":"2026-10-06T15:45:00Z","v":3780,"vw":5.482143},{"c":5.485,"h":5.49,"l":5.485,"n":27,"o":5.49,"t":"2026-10-06T16:00:00Z","v":1060,"vw":5.487857},{"c":5.495,"h":5.495,"l":5.485,"n":36,"o":5.49,"t":"2026-10-06T16:15:00Z","v":1331,"vw":5.487857},{"c":5.495,"h":5.495,"l":5.48,"n":57,"o":5.495,"t":"2026-10-06T16:30:00Z","v":5984,"vw":5.488573},{"c":5.495,"h":5.505,"l":5.49,"n":39,"o":5.495,"t":"2026-10-06T16:45:00Z","v":6217,"vw":5.49953},{"c":5.495,"h":5.5,"l":5.49,"n":48,"o":5.5,"t":"2026-10-06T17:00:00Z","v":2920,"vw":5.497838},{"c":5.48,"h":5.5,"l":5.47,"n":116,"o":5.5,"t":"2026-10-06T17:15:00Z","v":8654,"vw":5.481772},{"c":5.475,"h":5.48,"l":5.475,"n":19,"o":5.48,"t":"2026-10-06T17:30:00Z","v":698,"vw":5.479167},{"c":5.495,"h":5.495,"l":5.475,"n":76,"o":5.475,"t":"2026-10-06T17:45:00Z","v":5459,"vw":5.486832},{"c":5.5,"h":5.5,"l":5.49,"n":35,"o":5.495,"t":"2026-10-06T18:00:00Z","v":4587,"vw":5.493029},{"c":5.49,"h":5.5,"l":5.49,"n":63,"o":5.491,"t":"2026-10-06T18:15:00Z","v":4132,"vw":5.490938},{"c":5.485,"h":5.49,"l":5.485,"n":15,"o":5.49,"t":"2026-10-06T18:30:00Z","v":463,"vw":5.486667},{"c":5.485,"h":5.485,"l":5.485,"n":5,"o":5.485,"t":"2026-10-06T18:45:00Z","v":722,"vw":5.485},{"c":5.475,"h":5.495,"l":5.472,"n":127,"o":5.485,"t":"2026-10-06T19:00:00Z","v":10416,"vw":5.485369},{"c":5.47,"h":5.48,"l":5.47,"n":43,"o":5.48,"t":"2026-10-06T19:15:00Z","v":2896,"vw":5.472267},{"c":5.455,"h":5.465,"l":5.45,"n":83,"o":5.465,"t":"2026-10-06T19:30:00Z","v":5180,"vw":5.459084},{"c":5.46,"h":5.46,"l":5.43,"n":374,"o":5.45,"t":"2026-10-06T19:45:00Z","v":30887,"vw":5.441773},{"c":5.44,"h":5.46,"l":5.44,"n":17,"o":5.455,"t":"2026-10-06T20:00:00Z","v":35465,"vw":5.440489},{"c":5.47,"h":5.47,"l":5.39,"n":2,"o":5.39,"t":"2026-10-07T13:00:00Z","v":4000,"vw":5.43},{"c":5.39,"h":5.4,"l":5.38,"n":57,"o":5.4,"t":"2026-10-07T13:30:00Z","v":2031,"vw":5.386528},{"c":5.38,"h":5.41,"l":5.38,"n":174,"o":5.38,"t":"2026-10-07T13:45:00Z","v":8466,"vw":5.391475},{"c":5.36,"h":5.38,"l":5.36,"n":60,"o":5.375,"t":"2026-10-07T14:00:00Z","v":4275,"vw":5.375252},{"c":5.355,"h":5.365,"l":5.35,"n":44,"o":5.365,"t":"2026-10-07T14:15:00Z","v":4866,"vw":5.360447},{"c":5.345,"h":5.365,"l":5.345,"n":62,"o":5.36,"t":"2026-10-07T14:30:00Z","v":6661,"vw":5.354041},{"c":5.331,"h":5.35,"l":5.331,"n":38,"o":5.345,"t":"2026-10-07T14:45:00Z","v":2386,"vw":5.340654},{"c":5.325,"h":5.335,"l":5.32,"n":80,"o":5.335,"t":"2026-10-07T15:00:00Z","v":7234,"vw":5.32396},{"c":5.31,"h":5.325,"l":5.31,"n":83,"o":5.325,"t":"2026-10-07T15:15:00Z","v":7150,"vw":5.312951},{"c":5.315,"h":5.315,"l":5.3,"n":203,"o":5.315,"t":"2026-10-07T15:30:00Z","v":36318,"vw":5.31059},{"c":5.33,"h":5.33,"l":5.31,"n":84,"o":5.315,"t":"2026-10-07T15:45:00Z","v":17124,"vw":5.320755},{"c":5.33,"h":5.33,"l":5.325,"n":19,"o":5.33,"t":"2026-10-07T16:00:00Z","v":1747,"vw":5.326408},{"c":5.32,"h":5.33,"l":5.32,"n":29,"o":5.33,"t":"2026-10-07T16:15:00Z","v":1714,"vw":5.325073},{"c":5.32,"h":5.325,"l":5.32,"n":14,"o":5.325,"t":"2026-10-07T16:30:00Z","v":616,"vw":5.32125},{"c":5.33,"h":5.33,"l":5.32,"n":30,"o":5.325,"t":"2026-10-07T16:45:00Z","v":1450,"vw":5.324453},{"c":5.325,"h":5.325,"l":5.32,"n":24,"o":5.325,"t":"2026-10-07T17:00:00Z","v":1456,"vw":5.323818},{"c":5.325,"h":5.33,"l":5.32,"n":35,"o":5.325,"t":"2026-10-07T17:15:00Z","v":7035,"vw":5.329108},{"c":5.33,"h":5.33,"l":5.325,"n":25,"o":5.325,"t":"2026-10-07T17:30:00Z","v":2046,"vw":5.325962},{"c":5.33,"h":5.33,"l":5.325,"n":26,"o":5.33,"t":"2026-10-07T17:45:00Z","v":1466,"vw":5.328125},{"c":5.33,"h":5.33,"l":5.325,"n":41,"o":5.33,"t":"2026-10-07T18:00:00Z","v":1271,"vw":5.329416},{"c":5.325,"h":5.33,"l":5.325,"n":45,"o":5.33,"t":"2026-10-07T18:15:00Z","v":2924,"vw":5.326956},{"c":5.335,"h":5.335,"l":5.32,"n":99,"o":5.325,"t":"2026-10-07T18:30:00Z","v":15114,"vw":5.326147},{"c":5.345,"h":5.35,"l":5.335,"n":63,"o":5.335,"t":"2026-10-07T18:45:00Z","v":4483,"vw":5.342885},{"c":5.341,"h":5.35,"l":5.341,"n":66,"o":5.35,"t":"2026-10-07T19:00:00Z","v":4497,"vw":5.347015},{"c":5.345,"h":5.35,"l":5.34,"n":52,"o":5.345,"t":"2026-10-07T19:15:00Z","v":3362,"vw":5.343927},{"c":5.335,"h":5.35,"l":5.335,"n":102,"o":5.345,"t":"2026-10-07T19:30:00Z","v":4448,"vw":5.342619},{"c":5.36,"h":5.37,"l":5.335,"n":416,"o":5.335,"t":"2026-10-07T19:45:00Z","v":31635,"vw":5.355058},{"c":5.36,"h":5.36,"l":5.36,"n":13,"o":5.36,"t":"2026-10-07T20:00:00Z","v":22404,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-07T21:30:00Z","v":200,"vw":5.35},{"c":5.39,"h":5.39,"l":5.37,"n":4,"o":5.37,"t":"2026-10-08T12:30:00Z","v":2000,"vw":5.38},{"c":5.361,"h":5.37,"l":5.34,"n":153,"o":5.37,"t":"2026-10-08T13:30:00Z","v":20907,"vw":5.355539},{"c":5.36,"h":5.37,"l":5.36,"n":15,"o":5.361,"t":"2026-10-08T13:45:00Z","v":830,"vw":5.361569},{"c":5.398,"h":5.398,"l":5.36,"n":59,"o":5.361,"t":"2026-10-08T14:00:00Z","v":6740,"vw":5.373767},{"c":5.38,"h":5.4,"l":5.38,"n":60,"o":5.4,"t":"2026-10-08T14:15:00Z","v":5555,"vw":5.395325},{"c":5.385,"h":5.385,"l":5.385,"n":24,"o":5.385,"t":"2026-10-08T14:30:00Z","v":1571,"vw":5.385},{"c":5.36,"h":5.39,"l":5.36,"n":65,"o":5.39,"t":"2026-10-08T14:45:00Z","v":3239,"vw":5.375204},{"c":5.385,"h":5.39,"l":5.365,"n":77,"o":5.365,"t":"2026-10-08T15:00:00Z","v":6429,"vw":5.376526},{"c":5.365,"h":5.38,"l":5.36,"n":64,"o":5.38,"t":"2026-10-08T15:15:00Z","v":4447,"vw":5.374333},{"c":5.365,"h":5.37,"l":5.36,"n":56,"o":5.36,"t":"2026-10-08T15:30:00Z","v":4522,"vw":5.368954},{"c":5.365,"h":5.365,"l":5.365,"n":2,"o":5.365,"t":"2026-10-08T15:45:00Z","v":114,"vw":5.365},{"c":5.37,"h":5.385,"l":5.36,"n":102,"o":5.365,"t":"2026-10-08T16:00:00Z","v":17388,"vw":5.373668},{"c":5.375,"h":5.385,"l":5.37,"n":96,"o":5.375,"t":"2026-10-08T16:15:00Z","v":8172,"vw":5.37549},{"c":5.365,"h":5.375,"l":5.3612,"n":58,"o":5.375,"t":"2026-10-08T16:30:00Z","v":3564,"vw":5.370667},{"c":5.36,"h":5.365,"l":5.34,"n":112,"o":5.365,"t":"2026-10-08T16:45:00Z","v":9142,"vw":5.350994},{"c":5.36,"h":5.36,"l":5.355,"n":13,"o":5.355,"t":"2026-10-08T17:00:00Z","v":1020,"vw":5.35672},{"c":5.36,"h":5.3699,"l":5.36,"n":66,"o":5.36,"t":"2026-10-08T17:15:00Z","v":4189,"vw":5.360877},{"c":5.37,"h":5.37,"l":5.36,"n":45,"o":5.36,"t":"2026-10-08T17:30:00Z","v":4450,"vw":5.361382},{"c":5.36,"h":5.37,"l":5.36,"n":48,"o":5.37,"t":"2026-10-08T17:45:00Z","v":2552,"vw":5.362135},{"c":5.355,"h":5.3603,"l":5.35,"n":52,"o":5.36,"t":"2026-10-08T18:00:00Z","v":6320,"vw":5.358221},{"c":5.35,"h":5.36,"l":5.35,"n":48,"o":5.36,"t":"2026-10-08T18:15:00Z","v":2428,"vw":5.354},{"c":5.35,"h":5.355,"l":5.35,"n":50,"o":5.35,"t":"2026-10-08T18:30:00Z","v":2509,"vw":5.353139},{"c":5.355,"h":5.355,"l":5.35,"n":22,"o":5.35,"t":"2026-10-08T18:45:00Z","v":1324,"vw":5.351625},{"c":5.37,"h":5.37,"l":5.35,"n":79,"o":5.35,"t":"2026-10-08T19:00:00Z","v":5447,"vw":5.360108},{"c":5.38,"h":5.39,"l":5.3601,"n":158,"o":5.365,"t":"2026-10-08T19:15:00Z","v":19408,"vw":5.379431},{"c":5.36,"h":5.38,"l":5.36,"n":112,"o":5.37,"t":"2026-10-08T19:30:00Z","v":10805,"vw":5.367382},{"c":5.395,"h":5.395,"l":5.365,"n":496,"o":5.365,"t":"2026-10-08T19:45:00Z","v":27665,"vw":5.378343},{"c":5.38,"h":5.38,"l":5.38,"n":8,"o":5.38,"t":"2026-10-08T20:00:00Z","v":25141,"vw":5.38},{"c":5.49,"h":5.495,"l":5.39,"n":157,"o":5.42,"t":"2026-10-09T13:30:00Z","v":13659,"vw":5.46947},{"c":5.505,"h":5.527,"l":5.49,"n":133,"o":5.5,"t":"2026-10-09T13:45:00Z","v":32638,"vw":5.502915},{"c":5.5,"h":5.5,"l":5.4801,"n":93,"o":5.5,"t":"2026-10-09T14:00:00Z","v":9798,"vw":5.486432},{"c":5.485,"h":5.5,"l":5.485,"n":129,"o":5.5,"t":"2026-10-09T14:15:00Z","v":6141,"vw":5.491807},{"c":5.495,"h":5.495,"l":5.48,"n":50,"o":5.485,"t":"2026-10-09T14:30:00Z","v":3340,"vw":5.490402},{"c":5.49,"h":5.515,"l":5.475,"n":292,"o":5.495,"t":"2026-10-09T14:45:00Z","v":41591,"vw":5.498362},{"c":5.49,"h":5.495,"l":5.49,"n":64,"o":5.495,"t":"2026-10-09T15:00:00Z","v":3927,"vw":5.491032},{"c":5.51,"h":5.51,"l":5.495,"n":70,"o":5.5,"t":"2026-10-09T15:15:00Z","v":3215,"vw":5.502065},{"c":5.525,"h":5.54,"l":5.505,"n":155,"o":5.505,"t":"2026-10-09T15:30:00Z","v":17743,"vw":5.525015},{"c":5.525,"h":5.53,"l":5.525,"n":33,"o":5.53,"t":"2026-10-09T15:45:00Z","v":2701,"vw":5.528946},{"c":5.53,"h":5.53,"l":5.52,"n":51,"o":5.525,"t":"2026-10-09T16:00:00Z","v":5433,"vw":5.523448},{"c":5.525,"h":5.53,"l":5.5201,"n":33,"o":5.53,"t":"2026-10-09T16:15:00Z","v":3311,"vw":5.52213},{"c":5.53,"h":5.53,"l":5.51,"n":101,"o":5.52,"t":"2026-10-09T16:30:00Z","v":6129,"vw":5.520876},{"c":5.52,"h":5.53,"l":5.515,"n":71,"o":5.525,"t":"2026-10-09T16:45:00Z","v":4216,"vw":5.520874},{"c":5.51,"h":5.52,"l":5.51,"n":31,"o":5.515,"t":"2026-10-09T17:00:00Z","v":1265,"vw":5.515315},{"c":5.515,"h":5.52,"l":5.51,"n":41,"o":5.515,"t":"2026-10-09T17:15:00Z","v":1916,"vw":5.51462},{"c":5.505,"h":5.51,"l":5.505,"n":59,"o":5.51,"t":"2026-10-09T17:30:00Z","v":3635,"vw":5.508408},{"c":5.505,"h":5.51,"l":5.5001,"n":57,"o":5.51,"t":"2026-10-09T17:45:00Z","v":3548,"vw":5.502796},{"c":5.505,"h":5.51,"l":5.505,"n":28,"o":5.51,"t":"2026-10-09T18:00:00Z","v":800,"vw":5.5076},{"c":5.505,"h":5.5115,"l":5.5,"n":174,"o":5.505,"t":"2026-10-09T18:15:00Z","v":11777,"vw":5.506065},{"c":5.51,"h":5.51,"l":5.5048,"n":48,"o":5.505,"t":"2026-10-09T18:30:00Z","v":4972,"vw":5.50725},{"c":5.5184,"h":5.52,"l":5.51,"n":88,"o":5.51,"t":"2026-10-09T18:45:00Z","v":3513,"vw":5.514175},{"c":5.515,"h":5.53,"l":5.5115,"n":107,"o":5.5115,"t":"2026-10-09T19:00:00Z","v":7705,"vw":5.519759},{"c":5.52,"h":5.52,"l":5.515,"n":62,"o":5.515,"t":"2026-10-09T19:15:00Z","v":2734,"vw":5.516742},{"c":5.525,"h":5.53,"l":5.515,"n":278,"o":5.515,"t":"2026-10-09T19:30:00Z","v":16727,"vw":5.521261},{"c":5.52,"h":5.5201,"l":5.5,"n":471,"o":5.52,"t":"2026-10-09T19:45:00Z","v":39437,"vw":5.512422},{"c":5.51,"h":5.51,"l":5.51,"n":11,"o":5.51,"t":"2026-10-09T20:00:00Z","v":15149,"vw":5.51},{"c":5.5,"h":5.54,"l":5.49,"n":108,"o":5.54,"t":"2026-10-12T13:30:00Z","v":4576,"vw":5.514611},{"c":5.51,"h":5.52,"l":5.495,"n":129,"o":5.5,"t":"2026-10-12T13:45:00Z","v":7114,"vw":5.509094},{"c":5.52,"h":5.52,"l":5.498,"n":60,"o":5.505,"t":"2026-10-12T14:00:00Z","v":4153,"vw":5.505036},{"c":5.535,"h":5.54,"l":5.52,"n":80,"o":5.52,"t":"2026-10-12T14:15:00Z","v":5444,"vw":5.531796},{"c":5.555,"h":5.56,"l":5.535,"n":59,"o":5.535,"t":"2026-10-12T14:30:00Z","v":5009,"vw":5.549556},{"c":5.575,"h":5.59,"l":5.56,"n":186,"o":5.56,"t":"2026-10-12T14:45:00Z","v":26359,"vw":5.573854},{"c":5.58,"h":5.585,"l":5.575,"n":93,"o":5.575,"t":"2026-10-12T15:00:00Z","v":7295,"vw":5.578307},{"c":5.585,"h":5.585,"l":5.58,"n":22,"o":5.58,"t":"2026-10-12T15:15:00Z","v":1688,"vw":5.582998},{"c":5.585,"h":5.6,"l":5.585,"n":118,"o":5.5899,"t":"2026-10-12T15:30:00Z","v":11485,"vw":5.592267},{"c":5.585,"h":5.59,"l":5.58,"n":34,"o":5.58,"t":"2026-10-12T15:45:00Z","v":4627,"vw":5.582724},{"c":5.585,"h":5.588,"l":5.585,"n":28,"o":5.585,"t":"2026-10-12T16:00:00Z","v":1612,"vw":5.585208},{"c":5.59,"h":5.59,"l":5.58,"n":14,"o":5.585,"t":"2026-10-12T16:15:00Z","v":774,"vw":5.585765},{"c":5.59,"h":5.59,"l":5.585,"n":25,"o":5.59,"t":"2026-10-12T16:30:00Z","v":1679,"vw":5.588904},{"c":5.585,"h":5.59,"l":5.585,"n":29,"o":5.59,"t":"2026-10-12T16:45:00Z","v":1669,"vw":5.588038},{"c":5.5882,"h":5.59,"l":5.585,"n":62,"o":5.59,"t":"2026-10-12T17:00:00Z","v":3538,"vw":5.586868},{"c":5.585,"h":5.6,"l":5.585,"n":190,"o":5.59,"t":"2026-10-12T17:15:00Z","v":22070,"vw":5.591353},{"c":5.6,"h":5.6,"l":5.585,"n":49,"o":5.585,"t":"2026-10-12T17:30:00Z","v":10152,"vw":5.592545},{"c":5.6,"h":5.6,"l":5.595,"n":21,"o":5.595,"t":"2026-10-12T17:45:00Z","v":1605,"vw":5.596104},{"c":5.6,"h":5.6,"l":5.5914,"n":26,"o":5.6,"t":"2026-10-12T18:00:00Z","v":1504,"vw":5.597342},{"c":5.605,"h":5.615,"l":5.5901,"n":104,"o":5.595,"t":"2026-10-12T18:15:00Z","v":20924,"vw":5.601319},{"c":5.6,"h":5.6,"l":5.595,"n":78,"o":5.6,"t":"2026-10-12T18:30:00Z","v":7029,"vw":5.599307},{"c":5.61,"h":5.61,"l":5.6,"n":75,"o":5.6,"t":"2026-10-12T18:45:00Z","v":8673,"vw":5.604237},{"c":5.605,"h":5.61,"l":5.6,"n":47,"o":5.605,"t":"2026-10-12T19:00:00Z","v":2700,"vw":5.606303},{"c":5.61,"h":5.615,"l":5.6,"n":82,"o":5.605,"t":"2026-10-12T19:15:00Z","v":8042,"vw":5.608898},{"c":5.595,"h":5.61,"l":5.595,"n":207,"o":5.605,"t":"2026-10-12T19:30:00Z","v":19189,"vw":5.599985},{"c":5.605,"h":5.62,"l":5.6,"n":403,"o":5.6,"t":"2026-10-12T19:45:00Z","v":39088,"vw":5.610088},{"c":5.61,"h":5.61,"l":5.61,"n":15,"o":5.61,"t":"2026-10-12T20:00:00Z","v":17507,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-12T23:00:00Z","v":100,"vw":5.61},{"c":5.66,"h":5.66,"l":5.6,"n":192,"o":5.6,"t":"2026-10-13T13:30:00Z","v":32185,"vw":5.638698},{"c":5.6515,"h":5.6686,"l":5.65,"n":101,"o":5.66,"t":"2026-10-13T13:45:00Z","v":17406,"vw":5.660165},{"c":5.655,"h":5.66,"l":5.64,"n":86,"o":5.65,"t":"2026-10-13T14:00:00Z","v":5506,"vw":5.651224},{"c":5.665,"h":5.665,"l":5.655,"n":76,"o":5.655,"t":"2026-10-13T14:15:00Z","v":9041,"vw":5.657448},{"c":5.66,"h":5.67,"l":5.66,"n":54,"o":5.67,"t":"2026-10-13T14:30:00Z","v":3966,"vw":5.664854},{"c":5.655,"h":5.655,"l":5.652,"n":10,"o":5.652,"t":"2026-10-13T14:45:00Z","v":994,"vw":5.6535},{"c":5.655,"h":5.67,"l":5.655,"n":63,"o":5.655,"t":"2026-10-13T15:00:00Z","v":10510,"vw":5.663596},{"c":5.66,"h":5.66,"l":5.655,"n":27,"o":5.655,"t":"2026-10-13T15:15:00Z","v":2767,"vw":5.658567},{"c":5.645,"h":5.66,"l":5.645,"n":76,"o":5.66,"t":"2026-10-13T15:30:00Z","v":10392,"vw":5.652868},{"c":5.65,"h":5.65,"l":5.645,"n":21,"o":5.645,"t":"2026-10-13T15:45:00Z","v":1390,"vw":5.647727},{"c":5.65,"h":5.65,"l":5.6412,"n":26,"o":5.65,"t":"2026-10-13T16:00:00Z","v":1391,"vw":5.64774},{"c":5.65,"h":5.65,"l":5.64,"n":33,"o":5.65,"t":"2026-10-13T16:15:00Z","v":2595,"vw":5.646782},{"c":5.65,"h":5.65,"l":5.645,"n":19,"o":5.65,"t":"2026-10-13T16:30:00Z","v":1612,"vw":5.647308},{"c":5.65,"h":5.65,"l":5.645,"n":33,"o":5.65,"t":"2026-10-13T16:45:00Z","v":2247,"vw":5.649444},{"c":5.66,"h":5.66,"l":5.655,"n":25,"o":5.655,"t":"2026-10-13T17:00:00Z","v":1836,"vw":5.656071},{"c":5.655,"h":5.66,"l":5.655,"n":10,"o":5.66,"t":"2026-10-13T17:15:00Z","v":825,"vw":5.655714},{"c":5.655,"h":5.66,"l":5.655,"n":9,"o":5.655,"t":"2026-10-13T17:30:00Z","v":516,"vw":5.65625},{"c":5.655,"h":5.66,"l":5.655,"n":40,"o":5.66,"t":"2026-10-13T17:45:00Z","v":2044,"vw":5.656059},{"c":5.675,"h":5.6799,"l":5.655,"n":222,"o":5.66,"t":"2026-10-13T18:00:00Z","v":39152,"vw":5.669153},{"c":5.67,"h":5.675,"l":5.66,"n":134,"o":5.675,"t":"2026-10-13T18:15:00Z","v":13179,"vw":5.669625},{"c":5.665,"h":5.67,"l":5.66,"n":40,"o":5.67,"t":"2026-10-13T18:30:00Z","v":2436,"vw":5.666365},{"c":5.665,"h":5.67,"l":5.665,"n":31,"o":5.67,"t":"2026-10-13T18:45:00Z","v":6600,"vw":5.665369},{"c":5.665,"h":5.67,"l":5.665,"n":69,"o":5.67,"t":"2026-10-13T19:00:00Z","v":3080,"vw":5.669185},{"c":5.665,"h":5.675,"l":5.66,"n":127,"o":5.67,"t":"2026-10-13T19:15:00Z","v":13532,"vw":5.671751},{"c":5.65,"h":5.665,"l":5.65,"n":162,"o":5.665,"t":"2026-10-13T19:30:00Z","v":9019,"vw":5.654399},{"c":5.665,"h":5.67,"l":5.65,"n":295,"o":5.652,"t":"2026-10-13T19:45:00Z","v":26013,"vw":5.659601},{"c":5.66,"h":5.66,"l":5.66,"n":12,"o":5.66,"t":"2026-10-13T20:00:00Z","v":16674,"vw":5.66},{"c":5.63,"h":5.645,"l":5.61,"n":68,"o":5.61,"t":"2026-10-14T13:30:00Z","v":2987,"vw":5.629555},{"c":5.649,"h":5.66,"l":5.64,"n":60,"o":5.64,"t":"2026-10-14T13:45:00Z","v":4444,"vw":5.648553},{"c":5.65,"h":5.65,"l":5.6289,"n":55,"o":5.64,"t":"2026-10-14T14:00:00Z","v":6092,"vw":5.633599},{"c":5.645,"h":5.655,"l":5.63,"n":65,"o":5.649,"t":"2026-10-14T14:15:00Z","v":8607,"vw":5.638683},{"c":5.635,"h":5.6508,"l":5.635,"n":65,"o":5.645,"t":"2026-10-14T14:30:00Z","v":17095,"vw":5.645939},{"c":5.625,"h":5.64,"l":5.625,"n":44,"o":5.64,"t":"2026-10-14T14:45:00Z","v":18180,"vw":5.630172},{"c":5.615,"h":5.62,"l":5.61,"n":57,"o":5.62,"t":"2026-10-14T15:00:00Z","v":4795,"vw":5.616579},{"c":5.63,"h":5.63,"l":5.62,"n":176,"o":5.62,"t":"2026-10-14T15:15:00Z","v":57354,"vw":5.62921},{"c":5.6,"h":5.63,"l":5.6,"n":129,"o":5.629,"t":"2026-10-14T15:30:00Z","v":10390,"vw":5.614191},{"c":5.59,"h":5.6,"l":5.585,"n":118,"o":5.59,"t":"2026-10-14T15:45:00Z","v":28288,"vw":5.596885},{"c":5.61,"h":5.621,"l":5.58,"n":331,"o":5.585,"t":"2026-10-14T16:00:00Z","v":110880,"vw":5.59397},{"c":5.62,"h":5.62,"l":5.5983,"n":120,"o":5.61,"t":"2026-10-14T16:15:00Z","v":48263,"vw":5.602845},{"c":5.625,"h":5.625,"l":5.615,"n":47,"o":5.615,"t":"2026-10-14T16:30:00Z","v":3256,"vw":5.619643},{"c":5.62,"h":5.63,"l":5.62,"n":28,"o":5.63,"t":"2026-10-14T16:45:00Z","v":2838,"vw":5.620898},{"c":5.61,"h":5.62,"l":5.605,"n":133,"o":5.615,"t":"2026-10-14T17:00:00Z","v":40120,"vw":5.617078},{"c":5.64,"h":5.65,"l":5.609,"n":221,"o":5.609,"t":"2026-10-14T17:15:00Z","v":108385,"vw":5.631423},{"c":5.65,"h":5.65,"l":5.63,"n":155,"o":5.635,"t":"2026-10-14T17:30:00Z","v":143044,"vw":5.636131},{"c":5.66,"h":5.67,"l":5.645,"n":131,"o":5.65,"t":"2026-10-14T17:45:00Z","v":80724,"vw":5.658339},{"c":5.6601,"h":5.67,"l":5.655,"n":253,"o":5.66,"t":"2026-10-14T18:00:00Z","v":143629,"vw":5.6658},{"c":5.655,"h":5.67,"l":5.655,"n":144,"o":5.665,"t":"2026-10-14T18:15:00Z","v":82552,"vw":5.665861},{"c":5.66,"h":5.66,"l":5.635,"n":305,"o":5.66,"t":"2026-10-14T18:30:00Z","v":114373,"vw":5.651772},{"c":5.685,"h":5.6985,"l":5.66,"n":483,"o":5.66,"t":"2026-10-14T18:45:00Z","v":204809,"vw":5.675081},{"c":5.665,"h":5.7,"l":5.65,"n":344,"o":5.685,"t":"2026-10-14T19:00:00Z","v":122113,"vw":5.680936},{"c":5.665,"h":5.68,"l":5.64,"n":180,"o":5.665,"t":"2026-10-14T19:15:00Z","v":138226,"vw":5.674018},{"c":5.655,"h":5.675,"l":5.655,"n":74,"o":5.665,"t":"2026-10-14T19:30:00Z","v":9895,"vw":5.668244},{"c":5.655,"h":5.7,"l":5.645,"n":882,"o":5.655,"t":"2026-10-14T19:45:00Z","v":396393,"vw":5.66365},{"c":5.67,"h":5.67,"l":5.67,"n":13,"o":5.67,"t":"2026-10-14T20:00:00Z","v":18583,"vw":5.67},{"c":5.66,"h":5.66,"l":5.63,"n":90,"o":5.66,"t":"2026-10-15T13:30:00Z","v":7365,"vw":5.646803},{"c":5.65,"h":5.6671,"l":5.65,"n":75,"o":5.66,"t":"2026-10-15T13:45:00Z","v":7868,"vw":5.659005},{"c":5.685,"h":5.69,"l":5.66,"n":113,"o":5.66,"t":"2026-10-15T14:00:00Z","v":12302,"vw":5.672709},{"c":5.68,"h":5.69,"l":5.665,"n":91,"o":5.69,"t":"2026-10-15T14:15:00Z","v":8550,"vw":5.679895},{"c":5.69,"h":5.69,"l":5.68,"n":63,"o":5.685,"t":"2026-10-15T14:30:00Z","v":5519,"vw":5.680988},{"c":5.68,"h":5.705,"l":5.68,"n":135,"o":5.6815,"t":"2026-10-15T14:45:00Z","v":20977,"vw":5.693709},{"c":5.69,"h":5.69,"l":5.68,"n":15,"o":5.68,"t":"2026-10-15T15:00:00Z","v":1304,"vw":5.681312},{"c":5.675,"h":5.685,"l":5.67,"n":52,"o":5.685,"t":"2026-10-15T15:15:00Z","v":3159,"vw":5.677326},{"c":5.665,"h":5.675,"l":5.665,"n":31,"o":5.67,"t":"2026-10-15T15:30:00Z","v":3899,"vw":5.672414},{"c":5.665,"h":5.665,"l":5.65,"n":106,"o":5.665,"t":"2026-10-15T15:45:00Z","v":15320,"vw":5.659945},{"c":5.645,"h":5.665,"l":5.645,"n":70,"o":5.665,"t":"2026-10-15T16:00:00Z","v":2574,"vw":5.655339},{"c":5.63,"h":5.64,"l":5.63,"n":81,"o":5.64,"t":"2026-10-15T16:15:00Z","v":7538,"vw":5.632501},{"c":5.635,"h":5.635,"l":5.635,"n":16,"o":5.635,"t":"2026-10-15T16:30:00Z","v":892,"vw":5.635},{"c":5.635,"h":5.635,"l":5.63,"n":16,"o":5.63,"t":"2026-10-15T16:45:00Z","v":991,"vw":5.633177},{"c":5.635,"h":5.64,"l":5.635,"n":11,"o":5.635,"t":"2026-10-15T17:00:00Z","v":665,"vw":5.636667},{"c":5.635,"h":5.635,"l":5.63,"n":27,"o":5.635,"t":"2026-10-15T17:15:00Z","v":1427,"vw":5.634389},{"c":5.635,"h":5.64,"l":5.63,"n":62,"o":5.64,"t":"2026-10-15T17:30:00Z","v":1463,"vw":5.634804},{"c":5.635,"h":5.635,"l":5.63,"n":19,"o":5.635,"t":"2026-10-15T17:45:00Z","v":736,"vw":5.634167},{"c":5.63,"h":5.635,"l":5.63,"n":31,"o":5.635,"t":"2026-10-15T18:00:00Z","v":1922,"vw":5.633418},{"c":5.625,"h":5.635,"l":5.625,"n":29,"o":5.63,"t":"2026-10-15T18:15:00Z","v":2486,"vw":5.63},{"c":5.6211,"h":5.625,"l":5.62,"n":19,"o":5.625,"t":"2026-10-15T18:30:00Z","v":1325,"vw":5.622562},{"c":5.62,"h":5.625,"l":5.62,"n":6,"o":5.625,"t":"2026-10-15T18:45:00Z","v":428,"vw":5.621302},{"c":5.625,"h":5.63,"l":5.62,"n":46,"o":5.63,"t":"2026-10-15T19:15:00Z","v":1517,"vw":5.624047},{"c":5.615,"h":5.62,"l":5.595,"n":175,"o":5.62,"t":"2026-10-15T19:30:00Z","v":17311,"vw":5.606605},{"c":5.61,"h":5.62,"l":5.6,"n":455,"o":5.615,"t":"2026-10-15T19:45:00Z","v":49770,"vw":5.610757},{"c":5.61,"h":5.61,"l":5.61,"n":6,"o":5.61,"t":"2026-10-15T20:00:00Z","v":33265,"vw":5.61},{"c":5.525,"h":5.6,"l":5.525,"n":66,"o":5.6,"t":"2026-10-16T13:30:00Z","v":4596,"vw":5.574927},{"c":5.56,"h":5.56,"l":5.51,"n":78,"o":5.52,"t":"2026-10-16T13:45:00Z","v":4354,"vw":5.527314},{"c":5.54,"h":5.565,"l":5.53,"n":103,"o":5.56,"t":"2026-10-16T14:00:00Z","v":7555,"vw":5.556514},{"c":5.555,"h":5.5599,"l":5.535,"n":48,"o":5.535,"t":"2026-10-16T14:15:00Z","v":4788,"vw":5.543686},{"c":5.55,"h":5.56,"l":5.545,"n":54,"o":5.55,"t":"2026-10-16T14:30:00Z","v":3333,"vw":5.550618},{"c":5.55,"h":5.55,"l":5.545,"n":27,"o":5.55,"t":"2026-10-16T14:45:00Z","v":1105,"vw":5.549167},{"c":5.53,"h":5.545,"l":5.52,"n":72,"o":5.545,"t":"2026-10-16T15:00:00Z","v":9811,"vw":5.527543},{"c":5.535,"h":5.535,"l":5.52,"n":58,"o":5.53,"t":"2026-10-16T15:15:00Z","v":4423,"vw":5.529383},{"c":5.535,"h":5.54,"l":5.535,"n":20,"o":5.54,"t":"2026-10-16T15:30:00Z","v":892,"vw":5.536875},{"c":5.53,"h":5.535,"l":5.53,"n":36,"o":5.535,"t":"2026-10-16T15:45:00Z","v":2194,"vw":5.531016},{"c":5.53,"h":5.53,"l":5.52,"n":40,"o":5.525,"t":"2026-10-16T16:00:00Z","v":3015,"vw":5.521692},{"c":5.565,"h":5.595,"l":5.53,"n":362,"o":5.53,"t":"2026-10-16T16:15:00Z","v":41298,"vw":5.568519},{"c":5.56,"h":5.57,"l":5.55,"n":153,"o":5.565,"t":"2026-10-16T16:30:00Z","v":12998,"vw":5.562151},{"c":5.575,"h":5.59,"l":5.57,"n":144,"o":5.57,"t":"2026-10-16T16:45:00Z","v":9441,"vw":5.580125},{"c":5.5699,"h":5.575,"l":5.565,"n":49,"o":5.57,"t":"2026-10-16T17:00:00Z","v":3549,"vw":5.569812},{"c":5.57,"h":5.57,"l":5.56,"n":141,"o":5.56,"t":"2026-10-16T17:15:00Z","v":8625,"vw":5.560446},{"c":5.585,"h":5.585,"l":5.56,"n":135,"o":5.565,"t":"2026-10-16T17:30:00Z","v":14555,"vw":5.566997},{"c":5.575,"h":5.585,"l":5.575,"n":55,"o":5.585,"t":"2026-10-16T17:45:00Z","v":4125,"vw":5.578682},{"c":5.57,"h":5.575,"l":5.565,"n":44,"o":5.575,"t":"2026-10-16T18:00:00Z","v":3508,"vw":5.570495},{"c":5.57,"h":5.57,"l":5.565,"n":29,"o":5.565,"t":"2026-10-16T18:15:00Z","v":1793,"vw":5.568455},{"c":5.57,"h":5.57,"l":5.564,"n":5,"o":5.565,"t":"2026-10-16T18:30:00Z","v":912,"vw":5.56503},{"c":5.57,"h":5.57,"l":5.565,"n":33,"o":5.565,"t":"2026-10-16T18:45:00Z","v":1812,"vw":5.567784},{"c":5.56,"h":5.57,"l":5.555,"n":57,"o":5.57,"t":"2026-10-16T19:00:00Z","v":4039,"vw":5.56},{"c":5.565,"h":5.57,"l":5.555,"n":266,"o":5.56,"t":"2026-10-16T19:15:00Z","v":30579,"vw":5.56171},{"c":5.5499,"h":5.565,"l":5.5499,"n":106,"o":5.565,"t":"2026-10-16T19:30:00Z","v":6568,"vw":5.555836},{"c":5.56,"h":5.56,"l":5.54,"n":321,"o":5.545,"t":"2026-10-16T19:45:00Z","v":24394,"vw":5.549179},{"c":5.54,"h":5.54,"l":5.54,"n":14,"o":5.54,"t":"2026-10-16T20:00:00Z","v":20193,"vw":5.54},{"c":5.59,"h":5.63,"l":5.56,"n":264,"o":5.58,"t":"2026-10-19T13:30:00Z","v":13661,"vw":5.587602},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-19T13:45:00Z","v":100,"vw":5.59},{"c":5.62,"h":5.62,"l":5.59,"n":52,"o":5.59,"t":"2026-10-19T14:00:00Z","v":4102,"vw":5.600171},{"c":5.62,"h":5.63,"l":5.62,"n":29,"o":5.63,"t":"2026-10-19T14:15:00Z","v":1681,"vw":5.622435},{"c":5.615,"h":5.615,"l":5.61,"n":5,"o":5.6142,"t":"2026-10-19T14:30:00Z","v":609,"vw":5.613633},{"c":5.62,"h":5.62,"l":5.61,"n":2,"o":5.61,"t":"2026-10-19T14:45:00Z","v":210,"vw":5.614762},{"c":5.635,"h":5.635,"l":5.62,"n":62,"o":5.62,"t":"2026-10-19T15:00:00Z","v":3438,"vw":5.627139},{"c":5.61,"h":5.63,"l":5.6,"n":126,"o":5.63,"t":"2026-10-19T15:15:00Z","v":16483,"vw":5.615629},{"c":5.605,"h":5.615,"l":5.605,"n":62,"o":5.61,"t":"2026-10-19T15:30:00Z","v":7786,"vw":5.610174},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-19T15:45:00Z","v":351,"vw":5.605},{"c":5.605,"h":5.605,"l":5.605,"n":15,"o":5.605,"t":"2026-10-19T16:00:00Z","v":638,"vw":5.605},{"c":5.605,"h":5.6089,"l":5.6,"n":13,"o":5.6,"t":"2026-10-19T16:15:00Z","v":1283,"vw":5.604802},{"c":5.605,"h":5.605,"l":5.605,"n":4,"o":5.605,"t":"2026-10-19T16:30:00Z","v":250,"vw":5.605},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-19T16:45:00Z","v":101,"vw":5.605},{"c":5.585,"h":5.605,"l":5.585,"n":91,"o":5.6001,"t":"2026-10-19T17:00:00Z","v":10592,"vw":5.594667},{"c":5.585,"h":5.59,"l":5.585,"n":18,"o":5.585,"t":"2026-10-19T17:15:00Z","v":1354,"vw":5.585974},{"c":5.605,"h":5.605,"l":5.59,"n":77,"o":5.59,"t":"2026-10-19T17:30:00Z","v":8924,"vw":5.595205},{"c":5.592,"h":5.6,"l":5.5914,"n":54,"o":5.6,"t":"2026-10-19T17:45:00Z","v":7131,"vw":5.597403},{"c":5.595,"h":5.6,"l":5.595,"n":7,"o":5.595,"t":"2026-10-19T18:00:00Z","v":596,"vw":5.596},{"c":5.595,"h":5.6,"l":5.5943,"n":13,"o":5.5943,"t":"2026-10-19T18:15:00Z","v":621,"vw":5.596637},{"c":5.595,"h":5.6,"l":5.595,"n":19,"o":5.595,"t":"2026-10-19T18:30:00Z","v":744,"vw":5.596667},{"c":5.595,"h":5.6,"l":5.595,"n":21,"o":5.6,"t":"2026-10-19T18:45:00Z","v":879,"vw":5.598571},{"c":5.595,"h":5.605,"l":5.595,"n":106,"o":5.595,"t":"2026-10-19T19:00:00Z","v":13706,"vw":5.597626},{"c":5.6,"h":5.6,"l":5.59,"n":49,"o":5.595,"t":"2026-10-19T19:15:00Z","v":2778,"vw":5.595714},{"c":5.609,"h":5.609,"l":5.6,"n":83,"o":5.6,"t":"2026-10-19T19:30:00Z","v":5581,"vw":5.603539},{"c":5.61,"h":5.615,"l":5.59,"n":402,"o":5.605,"t":"2026-10-19T19:45:00Z","v":37092,"vw":5.602851},{"c":5.61,"h":5.61,"l":5.61,"n":11,"o":5.61,"t":"2026-10-19T20:00:00Z","v":27792,"vw":5.61},{"c":5.575,"h":5.61,"l":5.575,"n":129,"o":5.6,"t":"2026-10-20T13:30:00Z","v":4629,"vw":5.592796},{"c":5.605,"h":5.605,"l":5.58,"n":94,"o":5.58,"t":"2026-10-20T13:45:00Z","v":4244,"vw":5.590459},{"c":5.595,"h":5.61,"l":5.595,"n":64,"o":5.6,"t":"2026-10-20T14:00:00Z","v":4224,"vw":5.600332},{"c":5.61,"h":5.61,"l":5.6,"n":34,"o":5.6,"t":"2026-10-20T14:15:00Z","v":6273,"vw":5.608467},{"c":5.62,"h":5.62,"l":5.61,"n":57,"o":5.62,"t":"2026-10-20T14:30:00Z","v":5042,"vw":5.612475},{"c":5.615,"h":5.6294,"l":5.615,"n":45,"o":5.6294,"t":"2026-10-20T14:45:00Z","v":6228,"vw":5.624898},{"c":5.615,"h":5.62,"l":5.61,"n":49,"o":5.615,"t":"2026-10-20T15:00:00Z","v":3762,"vw":5.612384},{"c":5.615,"h":5.615,"l":5.61,"n":10,"o":5.61,"t":"2026-10-20T15:15:00Z","v":830,"vw":5.612525},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T15:30:00Z","v":225,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-20T15:45:00Z","v":101,"vw":5.61},{"c":5.61,"h":5.61,"l":5.605,"n":59,"o":5.61,"t":"2026-10-20T16:00:00Z","v":5005,"vw":5.609756},{"c":5.61,"h":5.61,"l":5.61,"n":8,"o":5.61,"t":"2026-10-20T16:15:00Z","v":596,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T16:30:00Z","v":294,"vw":5.61},{"c":5.615,"h":5.615,"l":5.61,"n":8,"o":5.61,"t":"2026-10-20T16:45:00Z","v":630,"vw":5.611},{"c":5.6,"h":5.61,"l":5.6,"n":25,"o":5.61,"t":"2026-10-20T17:00:00Z","v":1806,"vw":5.607741},{"c":5.6,"h":5.6,"l":5.595,"n":50,"o":5.6,"t":"2026-10-20T17:15:00Z","v":3824,"vw":5.599527},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-10-20T17:30:00Z","v":267,"vw":5.6},{"c":5.605,"h":5.6088,"l":5.6,"n":10,"o":5.6088,"t":"2026-10-20T17:45:00Z","v":772,"vw":5.606274},{"c":5.6,"h":5.6,"l":5.6,"n":4,"o":5.6,"t":"2026-10-20T18:00:00Z","v":353,"vw":5.6},{"c":5.59,"h":5.605,"l":5.59,"n":86,"o":5.6,"t":"2026-10-20T18:15:00Z","v":17488,"vw":5.596918},{"c":5.595,"h":5.595,"l":5.59,"n":26,"o":5.59,"t":"2026-10-20T18:30:00Z","v":1277,"vw":5.593371},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-20T18:45:00Z","v":209,"vw":5.59},{"c":5.595,"h":5.6,"l":5.59,"n":33,"o":5.6,"t":"2026-10-20T19:00:00Z","v":3075,"vw":5.596453},{"c":5.595,"h":5.595,"l":5.595,"n":5,"o":5.595,"t":"2026-10-20T19:15:00Z","v":205,"vw":5.595},{"c":5.595,"h":5.595,"l":5.59,"n":25,"o":5.59,"t":"2026-10-20T19:30:00Z","v":2594,"vw":5.594497},{"c":5.61,"h":5.61,"l":5.595,"n":463,"o":5.595,"t":"2026-10-20T19:45:00Z","v":35615,"vw":5.600317},{"c":5.61,"h":5.61,"l":5.61,"n":10,"o":5.61,"t":"2026-10-20T20:00:00Z","v":31054,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-20T23:45:00Z","v":100,"vw":5.61},{"c":5.59,"h":5.6,"l":5.57,"n":108,"o":5.6,"t":"2026-10-21T13:30:00Z","v":5187,"vw":5.584634},{"c":5.58,"h":5.598,"l":5.56,"n":216,"o":5.59,"t":"2026-10-21T13:45:00Z","v":14450,"vw":5.576834},{"c":5.59,"h":5.59,"l":5.57,"n":170,"o":5.575,"t":"2026-10-21T14:00:00Z","v":26405,"vw":5.575809},{"c":5.585,"h":5.585,"l":5.58,"n":63,"o":5.585,"t":"2026-10-21T14:15:00Z","v":5547,"vw":5.581807},{"c":5.585,"h":5.585,"l":5.58,"n":63,"o":5.585,"t":"2026-10-21T14:30:00Z","v":5683,"vw":5.582507},{"c":5.585,"h":5.589,"l":5.58,"n":78,"o":5.589,"t":"2026-10-21T14:45:00Z","v":7810,"vw":5.583294},{"c":5.58,"h":5.585,"l":5.58,"n":42,"o":5.585,"t":"2026-10-21T15:00:00Z","v":2393,"vw":5.582784},{"c":5.59,"h":5.59,"l":5.58,"n":39,"o":5.58,"t":"2026-10-21T15:15:00Z","v":3583,"vw":5.584658},{"c":5.595,"h":5.5988,"l":5.5825,"n":44,"o":5.5825,"t":"2026-10-21T15:30:00Z","v":7160,"vw":5.589555},{"c":5.595,"h":5.595,"l":5.59,"n":8,"o":5.595,"t":"2026-10-21T15:45:00Z","v":797,"vw":5.592994},{"c":5.59,"h":5.59,"l":5.58,"n":61,"o":5.59,"t":"2026-10-21T16:15:00Z","v":7797,"vw":5.588496},{"c":5.6,"h":5.605,"l":5.585,"n":76,"o":5.5899,"t":"2026-10-21T16:30:00Z","v":7184,"vw":5.592677},{"c":5.605,"h":5.605,"l":5.6,"n":10,"o":5.605,"t":"2026-10-21T16:45:00Z","v":716,"vw":5.604263},{"c":5.6,"h":5.605,"l":5.6,"n":12,"o":5.6,"t":"2026-10-21T17:00:00Z","v":997,"vw":5.600556},{"c":5.6,"h":5.605,"l":5.6,"n":28,"o":5.605,"t":"2026-10-21T17:15:00Z","v":1301,"vw":5.601938},{"c":5.605,"h":5.605,"l":5.605,"n":5,"o":5.605,"t":"2026-10-21T17:30:00Z","v":221,"vw":5.605},{"c":5.6023,"h":5.61,"l":5.6023,"n":7,"o":5.61,"t":"2026-10-21T17:45:00Z","v":388,"vw":5.605359},{"c":5.615,"h":5.62,"l":5.61,"n":47,"o":5.61,"t":"2026-10-21T18:00:00Z","v":2128,"vw":5.612845},{"c":5.61,"h":5.61,"l":5.61,"n":15,"o":5.61,"t":"2026-10-21T18:15:00Z","v":356,"vw":5.61},{"c":5.61,"h":5.615,"l":5.61,"n":7,"o":5.615,"t":"2026-10-21T18:30:00Z","v":326,"vw":5.613333},{"c":5.595,"h":5.61,"l":5.595,"n":70,"o":5.61,"t":"2026-10-21T18:45:00Z","v":6422,"vw":5.603384},{"c":5.59,"h":5.595,"l":5.58,"n":37,"o":5.595,"t":"2026-10-21T19:00:00Z","v":3975,"vw":5.590142},{"c":5.605,"h":5.61,"l":5.595,"n":60,"o":5.595,"t":"2026-10-21T19:15:00Z","v":3391,"vw":5.60066},{"c":5.605,"h":5.61,"l":5.605,"n":35,"o":5.605,"t":"2026-10-21T19:30:00Z","v":1392,"vw":5.606044},{"c":5.6,"h":5.62,"l":5.59,"n":490,"o":5.61,"t":"2026-10-21T19:45:00Z","v":70767,"vw":5.601952},{"c":5.6,"h":5.6,"l":5.6,"n":11,"o":5.6,"t":"2026-10-21T20:00:00Z","v":24491,"vw":5.6},{"c":5.61,"h":5.61,"l":5.535,"n":123,"o":5.56,"t":"2026-10-22T13:30:00Z","v":7943,"vw":5.583236},{"c":5.619,"h":5.619,"l":5.61,"n":58,"o":5.61,"t":"2026-10-22T13:45:00Z","v":3722,"vw":5.610639},{"c":5.63,"h":5.63,"l":5.615,"n":62,"o":5.62,"t":"2026-10-22T14:00:00Z","v":5213,"vw":5.622136},{"c":5.625,"h":5.64,"l":5.625,"n":89,"o":5.63,"t":"2026-10-22T14:15:00Z","v":12416,"vw":5.631612},{"c":5.615,"h":5.63,"l":5.615,"n":80,"o":5.62,"t":"2026-10-22T14:30:00Z","v":10230,"vw":5.620039},{"c":5.625,"h":5.6299,"l":5.62,"n":49,"o":5.62,"t":"2026-10-22T14:45:00Z","v":5326,"vw":5.622436},{"c":5.625,"h":5.64,"l":5.625,"n":55,"o":5.63,"t":"2026-10-22T15:00:00Z","v":4849,"vw":5.629753},{"c":5.625,"h":5.635,"l":5.625,"n":65,"o":5.63,"t":"2026-10-22T15:15:00Z","v":6642,"vw":5.628851},{"c":5.63,"h":5.635,"l":5.625,"n":62,"o":5.63,"t":"2026-10-22T15:30:00Z","v":3887,"vw":5.63079},{"c":5.64,"h":5.64,"l":5.6301,"n":55,"o":5.635,"t":"2026-10-22T15:45:00Z","v":6476,"vw":5.63744},{"c":5.645,"h":5.65,"l":5.645,"n":16,"o":5.645,"t":"2026-10-22T16:00:00Z","v":1154,"vw":5.645546},{"c":5.65,"h":5.65,"l":5.64,"n":73,"o":5.645,"t":"2026-10-22T16:15:00Z","v":12636,"vw":5.64071},{"c":5.665,"h":5.67,"l":5.645,"n":191,"o":5.645,"t":"2026-10-22T16:30:00Z","v":33593,"vw":5.659058},{"c":5.665,"h":5.67,"l":5.655,"n":119,"o":5.665,"t":"2026-10-22T16:45:00Z","v":21265,"vw":5.661477},{"c":5.64,"h":5.6639,"l":5.64,"n":85,"o":5.66,"t":"2026-10-22T17:00:00Z","v":13881,"vw":5.658198},{"c":5.645,"h":5.645,"l":5.645,"n":8,"o":5.645,"t":"2026-10-22T17:15:00Z","v":126,"vw":5.645},{"c":5.645,"h":5.65,"l":5.645,"n":18,"o":5.645,"t":"2026-10-22T17:30:00Z","v":964,"vw":5.646286},{"c":5.655,"h":5.655,"l":5.645,"n":46,"o":5.65,"t":"2026-10-22T17:45:00Z","v":5366,"vw":5.650522},{"c":5.645,"h":5.655,"l":5.645,"n":34,"o":5.655,"t":"2026-10-22T18:00:00Z","v":4280,"vw":5.64974},{"c":5.645,"h":5.645,"l":5.64,"n":10,"o":5.64,"t":"2026-10-22T18:15:00Z","v":666,"vw":5.64265},{"c":5.61,"h":5.64,"l":5.605,"n":93,"o":5.64,"t":"2026-10-22T18:30:00Z","v":18271,"vw":5.618345},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-22T18:45:00Z","v":300,"vw":5.62},{"c":5.615,"h":5.62,"l":5.615,"n":19,"o":5.615,"t":"2026-10-22T19:00:00Z","v":1001,"vw":5.616082},{"c":5.63,"h":5.63,"l":5.615,"n":52,"o":5.62,"t":"2026-10-22T19:15:00Z","v":7646,"vw":5.62472},{"c":5.625,"h":5.63,"l":5.62,"n":66,"o":5.63,"t":"2026-10-22T19:30:00Z","v":4410,"vw":5.622855},{"c":5.63,"h":5.64,"l":5.62,"n":419,"o":5.62,"t":"2026-10-22T19:45:00Z","v":26631,"vw":5.632665},{"c":5.64,"h":5.64,"l":5.64,"n":12,"o":5.64,"t":"2026-10-22T20:00:00Z","v":16215,"vw":5.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.4965474820589275,"strike":9.65474820589275,"iv":2.2156368730572913,"gamma":0.1004178342541814,"theta":-0.02115909085928344,"vega":0.005523064329598744,"rho":0.000944451918472243,"breakevenPct":79.9875121977248},{"delta":0.35,"premium":0.47593120074203654,"strike":7.488359990724543,"iv":1.6043344885056068,"gamma":0.1448668323065013,"theta":-0.01640700213803472,"vega":0.005859675998143337,"rho":0.0011819370061047988,"breakevenPct":41.21083672813084},{"delta":0.4,"premium":0.4934056388791471,"strike":7.269929514010661,"iv":1.4918665734331342,"gamma":0.15765942076274242,"theta":-0.015124786360468467,"vega":0.005555982529205193,"rho":0.0013919252714747045,"breakevenPct":37.647786398755464},{"delta":0.45,"premium":0.5108800770162577,"strike":7.051499037296779,"iv":1.3793986583606617,"gamma":0.1704520092189835,"theta":-0.013842570582902218,"vega":0.0052522890602670486,"rho":0.00160191353684461,"breakevenPct":34.084736069380085},{"delta":0.5,"premium":0.5283545151533682,"strike":6.833068560582897,"iv":1.266930743288189,"gamma":0.18324459767522464,"theta":-0.012560354805335967,"vega":0.004948595591328904,"rho":0.0018119018022145154,"breakevenPct":30.52168574000471},{"delta":0.55,"premium":0.5458289532904788,"strike":6.614638083869015,"iv":1.1544628282157166,"gamma":0.19603718613146576,"theta":-0.011278139027769717,"vega":0.00464490212239076,"rho":0.0020218900675844213,"breakevenPct":26.958635410629327},{"delta":0.6,"premium":0.5633033914275893,"strike":6.396207607155134,"iv":1.0419949131432442,"gamma":0.20882977458770685,"theta":-0.00999592325020347,"vega":0.004341208653452617,"rho":0.002231878332954326,"breakevenPct":23.395585081253955},{"delta":0.65,"premium":0.5807778295646999,"strike":6.177777130441251,"iv":0.9295269980707715,"gamma":0.22162236304394797,"theta":-0.008713707472637219,"vega":0.0040375151845144725,"rho":0.002441866598324232,"breakevenPct":19.83253475187857},{"delta":0.7,"premium":0.5982522677018104,"strike":5.95934665372737,"iv":0.8170590829982993,"gamma":0.23441495150018904,"theta":-0.007431491695070971,"vega":0.0037338217155763287,"rho":0.0026518548636941374,"breakevenPct":16.2694844225032},{"delta":0.75,"premium":0.6157267058389211,"strike":5.740916177013488,"iv":0.7045911679258267,"gamma":0.2472075399564302,"theta":-0.006149275917504719,"vega":0.0034301282466381844,"rho":0.0028618431290640426,"breakevenPct":12.706434093127815},{"delta":0.8,"premium":0.6332011439760316,"strike":5.5224857002996055,"iv":0.5921232528533542,"gamma":0.2600001284126713,"theta":-0.004867060139938468,"vega":0.00312643477770004,"rho":0.0030718313944339487,"breakevenPct":9.143383763752439},{"delta":0.85,"premium":0.6506755821131421,"strike":5.304055223585724,"iv":0.4796553377808819,"gamma":0.2727927168689124,"theta":-0.0035848443623722227,"vega":0.002822741308761897,"rho":0.003281819659803854,"breakevenPct":5.580333434377067},{"delta":0.9,"premium":0.6681500202502527,"strike":5.085624746871842,"iv":0.3671874227084093,"gamma":0.28558530532515347,"theta":-0.0023026285848059703,"vega":0.0025190478398237526,"rho":0.003491807925173759,"breakevenPct":2.017283105001681}],"put":[{"delta":0.1,"premium":0.47681191280136626,"strike":2.628822706659076,"iv":3.7134555127064686,"gamma":0.04318842529564369,"theta":-0.017483812490491364,"vega":0.0027886217625125278,"rho":-0.0008340447249566975,"breakevenPct":61.843780250749816},{"delta":0.15,"premium":0.08527813653623233,"strike":5.0458157617353665,"iv":0.4364266944760615,"gamma":0.32145486408446866,"theta":-0.002539797517803745,"vega":0.0035120410179000673,"rho":-0.0007722199215353624,"breakevenPct":12.047205226965694},{"delta":0.2,"premium":0.22744800288168587,"strike":5.2304519517943975,"iv":0.476531517341239,"gamma":0.3103162194798592,"theta":-0.0028302129919382814,"vega":0.003563798389409241,"rho":-0.0011092737149470614,"breakevenPct":11.294256224951917},{"delta":0.25,"premium":0.3696178692271393,"strike":5.415088141853428,"iv":0.5166363402064165,"gamma":0.29917757487524976,"theta":-0.003120628466072818,"vega":0.003615555760918414,"rho":-0.0014463275083587603,"breakevenPct":10.54130722293814},{"delta":0.3,"premium":0.5117877355725927,"strike":5.5997243319124586,"iv":0.5567411630715938,"gamma":0.2880389302706403,"theta":-0.0034110439402073537,"vega":0.0036673131324275877,"rho":-0.001783381301770459,"breakevenPct":9.788358220924364},{"delta":0.35,"premium":0.6539576019180463,"strike":5.784360521971489,"iv":0.5968459859367713,"gamma":0.2769002856660309,"theta":-0.00370145941434189,"vega":0.003719070503936761,"rho":-0.0021204350951821577,"breakevenPct":9.035409218910587},{"delta":0.4,"premium":0.7961274682634999,"strike":5.96899671203052,"iv":0.6369508088019488,"gamma":0.26576164106142147,"theta":-0.003991874888476426,"vega":0.0037708278754459345,"rho":-0.0024574888885938568,"breakevenPct":8.282460216896808},{"delta":0.45,"premium":0.9382973346089534,"strike":6.15363290208955,"iv":0.6770556316671261,"gamma":0.254622996456812,"theta":-0.004282290362610963,"vega":0.0038225852469551077,"rho":-0.002794542682005556,"breakevenPct":7.529511214883032},{"delta":0.5,"premium":1.0804672009544067,"strike":6.338269092148581,"iv":0.7171604545323036,"gamma":0.24348435185220257,"theta":-0.004572705836745499,"vega":0.003874342618464281,"rho":-0.0031315964754172546,"breakevenPct":6.776562212869254},{"delta":0.55,"premium":1.2226370672998603,"strike":6.522905282207611,"iv":0.7572652773974811,"gamma":0.23234570724759313,"theta":-0.004863121310880035,"vega":0.0039260999899734545,"rho":-0.0034686502688289537,"breakevenPct":6.023613210855476},{"delta":0.6,"premium":1.3648069336453137,"strike":6.707541472266641,"iv":0.7973701002626584,"gamma":0.22120706264298373,"theta":-0.005153536785014571,"vega":0.003977857361482627,"rho":-0.003805704062240652,"breakevenPct":5.2706642088417},{"delta":0.65,"premium":1.5069767999907673,"strike":6.892177662325672,"iv":0.837474923127836,"gamma":0.21006841803837428,"theta":-0.005443952259149108,"vega":0.004029614732991801,"rho":-0.004142757855652351,"breakevenPct":4.517715206827923},{"delta":0.7,"premium":1.6491466663362204,"strike":7.076813852384702,"iv":0.8775797459930132,"gamma":0.19892977343376483,"theta":-0.005734367733283643,"vega":0.0040813721045009745,"rho":-0.004479811649064049,"breakevenPct":3.7647662048141477},{"delta":0.75,"premium":1.7913165326816742,"strike":7.261450042443732,"iv":0.9176845688581907,"gamma":0.18779112882915538,"theta":-0.00602478320741818,"vega":0.004133129476010148,"rho":-0.004816865442475749,"breakevenPct":3.011817202800369},{"delta":0.8,"premium":1.9334863990271278,"strike":7.446086232502763,"iv":0.9577893917233683,"gamma":0.17665248422454594,"theta":-0.006315198681552716,"vega":0.004184886847519321,"rho":-0.0051539192358874475,"breakevenPct":2.2588682007865906},{"delta":0.85,"premium":2.8729206413532085,"strike":8.425691382838359,"iv":1.099401434029064,"gamma":0.13777360447980383,"theta":-0.005765974586435577,"vega":0.003599770110616922,"rho":-0.006126771622007995,"breakevenPct":1.5466180587739151},{"delta":0.9,"premium":4.141170134789945,"strike":9.733165087412313,"iv":1.2828780357650302,"gamma":0.08745383679591084,"theta":-0.004870458465581872,"vega":0.002751987780979805,"rho":-0.007361846026590386,"breakevenPct":0.8511533222984138}]},"raw":{"call":[{"delta":0.3,"premium":0.4965474820589275,"strike":9.65474820589275,"iv":2.2156368730572913,"gamma":0.1004178342541814,"theta":-0.02115909085928344,"vega":0.005523064329598744,"rho":0.000944451918472243,"breakevenPct":79.9875121977248},{"delta":0.35,"premium":0.47593120074203654,"strike":7.488359990724543,"iv":1.6043344885056068,"gamma":0.1448668323065013,"theta":-0.01640700213803472,"vega":0.005859675998143337,"rho":0.0011819370061047988,"breakevenPct":41.21083672813084},{"delta":0.4,"premium":0.4934056388791471,"strike":7.269929514010661,"iv":1.4918665734331342,"gamma":0.15765942076274242,"theta":-0.015124786360468467,"vega":0.005555982529205193,"rho":0.0013919252714747045,"breakevenPct":37.647786398755464},{"delta":0.45,"premium":0.5108800770162577,"strike":7.051499037296779,"iv":1.3793986583606617,"gamma":0.1704520092189835,"theta":-0.013842570582902218,"vega":0.0052522890602670486,"rho":0.00160191353684461,"breakevenPct":34.084736069380085},{"delta":0.5,"premium":0.5283545151533682,"strike":6.833068560582897,"iv":1.266930743288189,"gamma":0.18324459767522464,"theta":-0.012560354805335967,"vega":0.004948595591328904,"rho":0.0018119018022145154,"breakevenPct":30.52168574000471},{"delta":0.55,"premium":0.5458289532904788,"strike":6.614638083869015,"iv":1.1544628282157166,"gamma":0.19603718613146576,"theta":-0.011278139027769717,"vega":0.00464490212239076,"rho":0.0020218900675844213,"breakevenPct":26.958635410629327},{"delta":0.6,"premium":0.5633033914275893,"strike":6.396207607155134,"iv":1.0419949131432442,"gamma":0.20882977458770685,"theta":-0.00999592325020347,"vega":0.004341208653452617,"rho":0.002231878332954326,"breakevenPct":23.395585081253955},{"delta":0.65,"premium":0.5807778295646999,"strike":6.177777130441251,"iv":0.9295269980707715,"gamma":0.22162236304394797,"theta":-0.008713707472637219,"vega":0.0040375151845144725,"rho":0.002441866598324232,"breakevenPct":19.83253475187857},{"delta":0.7,"premium":0.5982522677018104,"strike":5.95934665372737,"iv":0.8170590829982993,"gamma":0.23441495150018904,"theta":-0.007431491695070971,"vega":0.0037338217155763287,"rho":0.0026518548636941374,"breakevenPct":16.2694844225032},{"delta":0.75,"premium":0.6157267058389211,"strike":5.740916177013488,"iv":0.7045911679258267,"gamma":0.2472075399564302,"theta":-0.006149275917504719,"vega":0.0034301282466381844,"rho":0.0028618431290640426,"breakevenPct":12.706434093127815},{"delta":0.8,"premium":0.6332011439760316,"strike":5.5224857002996055,"iv":0.5921232528533542,"gamma":0.2600001284126713,"theta":-0.004867060139938468,"vega":0.00312643477770004,"rho":0.0030718313944339487,"breakevenPct":9.143383763752439},{"delta":0.85,"premium":0.6506755821131421,"strike":5.304055223585724,"iv":0.4796553377808819,"gamma":0.2727927168689124,"theta":-0.0035848443623722227,"vega":0.002822741308761897,"rho":0.003281819659803854,"breakevenPct":5.580333434377067},{"delta":0.9,"premium":0.6681500202502527,"strike":5.085624746871842,"iv":0.3671874227084093,"gamma":0.28558530532515347,"theta":-0.0023026285848059703,"vega":0.0025190478398237526,"rho":0.003491807925173759,"breakevenPct":2.017283105001681}],"put":[{"delta":0.1,"premium":0.47681191280136626,"strike":2.628822706659076,"iv":3.7134555127064686,"gamma":0.04318842529564369,"theta":-0.017483812490491364,"vega":0.0027886217625125278,"rho":-0.0008340447249566975,"breakevenPct":61.843780250749816},{"delta":0.15,"premium":0.08527813653623233,"strike":5.0458157617353665,"iv":0.4364266944760615,"gamma":0.32145486408446866,"theta":-0.002539797517803745,"vega":0.0035120410179000673,"rho":-0.0007722199215353624,"breakevenPct":12.047205226965694},{"delta":0.2,"premium":0.22744800288168587,"strike":5.2304519517943975,"iv":0.476531517341239,"gamma":0.3103162194798592,"theta":-0.0028302129919382814,"vega":0.003563798389409241,"rho":-0.0011092737149470614,"breakevenPct":11.294256224951917},{"delta":0.25,"premium":0.3696178692271393,"strike":5.415088141853428,"iv":0.5166363402064165,"gamma":0.29917757487524976,"theta":-0.003120628466072818,"vega":0.003615555760918414,"rho":-0.0014463275083587603,"breakevenPct":10.54130722293814},{"delta":0.3,"premium":0.5117877355725927,"strike":5.5997243319124586,"iv":0.5567411630715938,"gamma":0.2880389302706403,"theta":-0.0034110439402073537,"vega":0.0036673131324275877,"rho":-0.001783381301770459,"breakevenPct":9.788358220924364},{"delta":0.35,"premium":0.6539576019180463,"strike":5.784360521971489,"iv":0.5968459859367713,"gamma":0.2769002856660309,"theta":-0.00370145941434189,"vega":0.003719070503936761,"rho":-0.0021204350951821577,"breakevenPct":9.035409218910587},{"delta":0.4,"premium":0.7961274682634999,"strike":5.96899671203052,"iv":0.6369508088019488,"gamma":0.26576164106142147,"theta":-0.003991874888476426,"vega":0.0037708278754459345,"rho":-0.0024574888885938568,"breakevenPct":8.282460216896808},{"delta":0.45,"premium":0.9382973346089534,"strike":6.15363290208955,"iv":0.6770556316671261,"gamma":0.254622996456812,"theta":-0.004282290362610963,"vega":0.0038225852469551077,"rho":-0.002794542682005556,"breakevenPct":7.529511214883032},{"delta":0.5,"premium":1.0804672009544067,"strike":6.338269092148581,"iv":0.7171604545323036,"gamma":0.24348435185220257,"theta":-0.004572705836745499,"vega":0.003874342618464281,"rho":-0.0031315964754172546,"breakevenPct":6.776562212869254},{"delta":0.55,"premium":1.2226370672998603,"strike":6.522905282207611,"iv":0.7572652773974811,"gamma":0.23234570724759313,"theta":-0.004863121310880035,"vega":0.0039260999899734545,"rho":-0.0034686502688289537,"breakevenPct":6.023613210855476},{"delta":0.6,"premium":1.3648069336453137,"strike":6.707541472266641,"iv":0.7973701002626584,"gamma":0.22120706264298373,"theta":-0.005153536785014571,"vega":0.003977857361482627,"rho":-0.003805704062240652,"breakevenPct":5.2706642088417},{"delta":0.65,"premium":1.5069767999907673,"strike":6.892177662325672,"iv":0.837474923127836,"gamma":0.21006841803837428,"theta":-0.005443952259149108,"vega":0.004029614732991801,"rho":-0.004142757855652351,"breakevenPct":4.517715206827923},{"delta":0.7,"premium":1.6491466663362204,"strike":7.076813852384702,"iv":0.8775797459930132,"gamma":0.19892977343376483,"theta":-0.005734367733283643,"vega":0.0040813721045009745,"rho":-0.004479811649064049,"breakevenPct":3.7647662048141477},{"delta":0.75,"premium":1.7913165326816742,"strike":7.261450042443732,"iv":0.9176845688581907,"gamma":0.18779112882915538,"theta":-0.00602478320741818,"vega":0.004133129476010148,"rho":-0.004816865442475749,"breakevenPct":3.011817202800369},{"delta":0.8,"premium":1.9334863990271278,"strike":7.446086232502763,"iv":0.9577893917233683,"gamma":0.17665248422454594,"theta":-0.006315198681552716,"vega":0.004184886847519321,"rho":-0.0051539192358874475,"breakevenPct":2.2588682007865906},{"delta":0.85,"premium":2.8729206413532085,"strike":8.425691382838359,"iv":1.099401434029064,"gamma":0.13777360447980383,"theta":-0.005765974586435577,"vega":0.003599770110616922,"rho":-0.006126771622007995,"breakevenPct":1.5466180587739151},{"delta":0.9,"premium":4.141170134789945,"strike":9.733165087412313,"iv":1.2828780357650302,"gamma":0.08745383679591084,"theta":-0.004870458465581872,"vega":0.002751987780979805,"rho":-0.007361846026590386,"breakevenPct":0.8511533222984138}]}},"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"}}