{"symbol":"BHC","url":"https://intraalpha.com/companies/BHC","capturedAt":"2026-10-21T17:47:50.384Z","state":"ready","quote":{"symbol":"BHC","last_price":6.485,"prev_close":6.42,"regular_close":6.485,"change":0.065,"change_pct":1.0125,"regular_change":0.065,"regular_change_pct":1.0125,"extended_change":0,"extended_change_pct":0,"bid":6.48,"ask":6.49,"bid_size":2600,"ask_size":4600,"volume":1119365,"vwap":6.394398,"open":6.4,"high":6.515,"low":6.29,"close":6.485,"trade_count":8828,"last_trade_at":"2026-10-21T17:47:20.543999604Z","last_quote_at":"2026-10-21T17:47:48.032817401Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"BHC","fetched_at":"2026-10-21T17:47:49.710322+00:00","name":"Bausch Health Companies Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Bausch Health Companies Inc. develops, manufactures and markets a range of pharmaceutical, medical device and over-the-counter (OTC) products primarily in the therapeutic areas of eye health, gastroenterology and dermatology. The company is headquartered in Laval, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2401019000,"ebitda":3908000000,"pe_ratio":null,"peg_ratio":0.011,"book_value":-4.737,"dividend_per_share":null,"dividend_yield":null,"eps":-2.95,"revenue_ttm":10853000000,"gross_profit_ttm":7795000000,"profit_margin":-0.101,"operating_margin_ttm":0.272,"return_on_assets_ttm":0.0657,"return_on_equity_ttm":0.436,"quarterly_earnings_growth":0.704,"quarterly_revenue_growth":0.127,"analyst_target_price":7.5,"analyst_number":0,"beta":0.371,"fifty_two_week_high":8,"fifty_two_week_low":4.33,"fifty_day_ma":6.16,"two_hundred_day_ma":5.72,"shares_outstanding":373991000,"forward_pe":1.31,"price_to_sales":0.221,"price_to_book":18.78,"ev_to_revenue":1.943,"ev_to_ebitda":10.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:49.710322+00:00"},"optionObservedAt":"2026-10-21T17:36:07.847Z","bars":[{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-14T11:30:00Z","v":100,"vw":6},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-14T12:30:00Z","v":300,"vw":5.86},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-14T12:40:00Z","v":100,"vw":5.87},{"c":5.88,"h":5.93,"l":5.87,"n":44,"o":5.89,"t":"2026-10-14T13:30:00Z","v":9794,"vw":5.895491},{"c":5.905,"h":5.92,"l":5.865,"n":269,"o":5.88,"t":"2026-10-14T13:35:00Z","v":15723,"vw":5.896264},{"c":5.945,"h":5.945,"l":5.9,"n":110,"o":5.9,"t":"2026-10-14T13:40:00Z","v":26009,"vw":5.919982},{"c":5.955,"h":5.9599,"l":5.9431,"n":113,"o":5.95,"t":"2026-10-14T13:45:00Z","v":25441,"vw":5.94924},{"c":5.955,"h":5.985,"l":5.95,"n":181,"o":5.955,"t":"2026-10-14T13:50:00Z","v":31674,"vw":5.971759},{"c":5.9401,"h":5.97,"l":5.935,"n":121,"o":5.96,"t":"2026-10-14T13:55:00Z","v":17363,"vw":5.951687},{"c":6,"h":6.015,"l":5.935,"n":438,"o":5.945,"t":"2026-10-14T14:00:00Z","v":106749,"vw":5.973502},{"c":5.98,"h":6,"l":5.98,"n":76,"o":6,"t":"2026-10-14T14:05:00Z","v":16101,"vw":5.991548},{"c":5.99,"h":5.9988,"l":5.965,"n":119,"o":5.975,"t":"2026-10-14T14:10:00Z","v":17136,"vw":5.98378},{"c":5.975,"h":6,"l":5.975,"n":130,"o":5.985,"t":"2026-10-14T14:15:00Z","v":11855,"vw":5.985847},{"c":5.95,"h":5.975,"l":5.945,"n":173,"o":5.97,"t":"2026-10-14T14:20:00Z","v":24944,"vw":5.958863},{"c":5.945,"h":5.955,"l":5.9399,"n":85,"o":5.95,"t":"2026-10-14T14:25:00Z","v":11078,"vw":5.947109},{"c":5.92,"h":5.945,"l":5.915,"n":120,"o":5.94,"t":"2026-10-14T14:30:00Z","v":12416,"vw":5.931576},{"c":5.935,"h":5.95,"l":5.925,"n":113,"o":5.925,"t":"2026-10-14T14:35:00Z","v":19329,"vw":5.941792},{"c":5.935,"h":5.945,"l":5.93,"n":78,"o":5.935,"t":"2026-10-14T14:40:00Z","v":10888,"vw":5.93864},{"c":5.935,"h":5.945,"l":5.93,"n":143,"o":5.935,"t":"2026-10-14T14:45:00Z","v":19044,"vw":5.936128},{"c":5.95,"h":5.955,"l":5.93,"n":166,"o":5.935,"t":"2026-10-14T14:50:00Z","v":25711,"vw":5.945875},{"c":5.955,"h":5.975,"l":5.945,"n":94,"o":5.955,"t":"2026-10-14T14:55:00Z","v":13097,"vw":5.961724},{"c":5.995,"h":5.9992,"l":5.95,"n":97,"o":5.95,"t":"2026-10-14T15:00:00Z","v":14941,"vw":5.969782},{"c":5.9874,"h":6.05,"l":5.98,"n":337,"o":5.995,"t":"2026-10-14T15:05:00Z","v":60338,"vw":6.018254},{"c":5.975,"h":5.995,"l":5.9723,"n":123,"o":5.985,"t":"2026-10-14T15:10:00Z","v":19578,"vw":5.982492},{"c":5.9801,"h":5.995,"l":5.975,"n":105,"o":5.975,"t":"2026-10-14T15:15:00Z","v":14937,"vw":5.986601},{"c":6.01,"h":6.0299,"l":5.99,"n":108,"o":5.99,"t":"2026-10-14T15:20:00Z","v":22222,"vw":6.015221},{"c":6.01,"h":6.025,"l":6.0099,"n":123,"o":6.0099,"t":"2026-10-14T15:25:00Z","v":27282,"vw":6.014563},{"c":6.005,"h":6.01,"l":6.005,"n":56,"o":6.005,"t":"2026-10-14T15:30:00Z","v":8168,"vw":6.007351},{"c":5.99,"h":6.0093,"l":5.99,"n":61,"o":6.005,"t":"2026-10-14T15:35:00Z","v":7267,"vw":6.000653},{"c":5.985,"h":5.995,"l":5.985,"n":79,"o":5.99,"t":"2026-10-14T15:40:00Z","v":11384,"vw":5.989686},{"c":5.9677,"h":5.985,"l":5.96,"n":189,"o":5.9808,"t":"2026-10-14T15:45:00Z","v":33546,"vw":5.970475},{"c":5.975,"h":5.975,"l":5.9607,"n":74,"o":5.965,"t":"2026-10-14T15:50:00Z","v":9129,"vw":5.970048},{"c":5.96,"h":5.975,"l":5.95,"n":120,"o":5.975,"t":"2026-10-14T15:55:00Z","v":16587,"vw":5.964453},{"c":5.93,"h":5.962,"l":5.93,"n":68,"o":5.962,"t":"2026-10-14T16:00:00Z","v":9825,"vw":5.948711},{"c":5.94,"h":5.945,"l":5.915,"n":256,"o":5.935,"t":"2026-10-14T16:05:00Z","v":48867,"vw":5.93182},{"c":5.905,"h":5.935,"l":5.905,"n":123,"o":5.935,"t":"2026-10-14T16:10:00Z","v":11370,"vw":5.915056},{"c":5.92,"h":5.92,"l":5.9,"n":137,"o":5.905,"t":"2026-10-14T16:15:00Z","v":17399,"vw":5.907932},{"c":5.9,"h":5.925,"l":5.89,"n":191,"o":5.915,"t":"2026-10-14T16:20:00Z","v":45336,"vw":5.905065},{"c":5.93,"h":5.93,"l":5.91,"n":122,"o":5.91,"t":"2026-10-14T16:25:00Z","v":19071,"vw":5.920917},{"c":5.935,"h":5.935,"l":5.925,"n":81,"o":5.93,"t":"2026-10-14T16:30:00Z","v":12764,"vw":5.928213},{"c":5.945,"h":5.945,"l":5.9301,"n":84,"o":5.935,"t":"2026-10-14T16:35:00Z","v":16134,"vw":5.938876},{"c":5.925,"h":5.94,"l":5.92,"n":103,"o":5.94,"t":"2026-10-14T16:40:00Z","v":14189,"vw":5.931289},{"c":5.91,"h":5.93,"l":5.91,"n":132,"o":5.925,"t":"2026-10-14T16:45:00Z","v":11997,"vw":5.917349},{"c":5.915,"h":5.925,"l":5.91,"n":133,"o":5.91,"t":"2026-10-14T16:50:00Z","v":15427,"vw":5.918716},{"c":5.91,"h":5.915,"l":5.91,"n":44,"o":5.915,"t":"2026-10-14T16:55:00Z","v":1744,"vw":5.913343},{"c":5.905,"h":5.91,"l":5.9,"n":114,"o":5.91,"t":"2026-10-14T17:00:00Z","v":9376,"vw":5.906341},{"c":5.905,"h":5.905,"l":5.905,"n":36,"o":5.905,"t":"2026-10-14T17:05:00Z","v":1887,"vw":5.905},{"c":5.905,"h":5.915,"l":5.9,"n":187,"o":5.9,"t":"2026-10-14T17:10:00Z","v":17478,"vw":5.907772},{"c":5.915,"h":5.915,"l":5.9,"n":163,"o":5.905,"t":"2026-10-14T17:15:00Z","v":11919,"vw":5.91155},{"c":5.915,"h":5.925,"l":5.915,"n":108,"o":5.915,"t":"2026-10-14T17:20:00Z","v":16180,"vw":5.919739},{"c":5.92,"h":5.925,"l":5.92,"n":86,"o":5.92,"t":"2026-10-14T17:25:00Z","v":10963,"vw":5.921745},{"c":5.915,"h":5.92,"l":5.9101,"n":56,"o":5.92,"t":"2026-10-14T17:30:00Z","v":8534,"vw":5.915887},{"c":5.905,"h":5.92,"l":5.905,"n":112,"o":5.92,"t":"2026-10-14T17:35:00Z","v":14269,"vw":5.911318},{"c":5.91,"h":5.91,"l":5.9,"n":205,"o":5.905,"t":"2026-10-14T17:40:00Z","v":27368,"vw":5.90472},{"c":5.895,"h":5.91,"l":5.895,"n":91,"o":5.91,"t":"2026-10-14T17:45:00Z","v":7121,"vw":5.90199},{"c":5.905,"h":5.905,"l":5.88,"n":245,"o":5.8912,"t":"2026-10-14T17:50:00Z","v":44797,"vw":5.892144},{"c":5.905,"h":5.91,"l":5.9,"n":95,"o":5.905,"t":"2026-10-14T17:55:00Z","v":6438,"vw":5.905193},{"c":5.905,"h":5.905,"l":5.9,"n":48,"o":5.905,"t":"2026-10-14T18:00:00Z","v":3444,"vw":5.904317},{"c":5.9,"h":5.91,"l":5.895,"n":154,"o":5.91,"t":"2026-10-14T18:05:00Z","v":19653,"vw":5.9014},{"c":5.905,"h":5.905,"l":5.8923,"n":96,"o":5.8923,"t":"2026-10-14T18:10:00Z","v":15620,"vw":5.899054},{"c":5.905,"h":5.91,"l":5.905,"n":77,"o":5.905,"t":"2026-10-14T18:15:00Z","v":6339,"vw":5.905626},{"c":5.895,"h":5.91,"l":5.895,"n":123,"o":5.905,"t":"2026-10-14T18:20:00Z","v":11099,"vw":5.903392},{"c":5.895,"h":5.9,"l":5.895,"n":85,"o":5.895,"t":"2026-10-14T18:25:00Z","v":4924,"vw":5.895566},{"c":5.9,"h":5.905,"l":5.895,"n":150,"o":5.895,"t":"2026-10-14T18:30:00Z","v":19676,"vw":5.900037},{"c":5.9,"h":5.905,"l":5.9,"n":38,"o":5.905,"t":"2026-10-14T18:35:00Z","v":4230,"vw":5.902707},{"c":5.905,"h":5.91,"l":5.895,"n":159,"o":5.9,"t":"2026-10-14T18:40:00Z","v":29767,"vw":5.900418},{"c":5.895,"h":5.905,"l":5.89,"n":84,"o":5.9,"t":"2026-10-14T18:45:00Z","v":10735,"vw":5.897448},{"c":5.895,"h":5.9,"l":5.89,"n":84,"o":5.895,"t":"2026-10-14T18:50:00Z","v":6079,"vw":5.895616},{"c":5.895,"h":5.895,"l":5.89,"n":160,"o":5.895,"t":"2026-10-14T18:55:00Z","v":16025,"vw":5.891384},{"c":5.89,"h":5.895,"l":5.89,"n":76,"o":5.895,"t":"2026-10-14T19:00:00Z","v":10615,"vw":5.894752},{"c":5.895,"h":5.9,"l":5.89,"n":76,"o":5.895,"t":"2026-10-14T19:05:00Z","v":6584,"vw":5.896492},{"c":5.895,"h":5.9,"l":5.89,"n":84,"o":5.895,"t":"2026-10-14T19:10:00Z","v":6056,"vw":5.895743},{"c":5.89,"h":5.9,"l":5.89,"n":77,"o":5.9,"t":"2026-10-14T19:15:00Z","v":6884,"vw":5.893355},{"c":5.895,"h":5.905,"l":5.89,"n":150,"o":5.895,"t":"2026-10-14T19:20:00Z","v":17692,"vw":5.898334},{"c":5.895,"h":5.895,"l":5.89,"n":136,"o":5.8912,"t":"2026-10-14T19:25:00Z","v":9989,"vw":5.892657},{"c":5.885,"h":5.895,"l":5.88,"n":121,"o":5.895,"t":"2026-10-14T19:30:00Z","v":14095,"vw":5.887083},{"c":5.855,"h":5.885,"l":5.855,"n":185,"o":5.885,"t":"2026-10-14T19:35:00Z","v":27722,"vw":5.871456},{"c":5.8626,"h":5.875,"l":5.85,"n":289,"o":5.855,"t":"2026-10-14T19:40:00Z","v":38749,"vw":5.86558},{"c":5.88,"h":5.88,"l":5.8605,"n":159,"o":5.865,"t":"2026-10-14T19:45:00Z","v":25692,"vw":5.869611},{"c":5.89,"h":5.89,"l":5.88,"n":301,"o":5.88,"t":"2026-10-14T19:50:00Z","v":31732,"vw":5.884661},{"c":5.895,"h":5.925,"l":5.88,"n":1095,"o":5.89,"t":"2026-10-14T19:55:00Z","v":158412,"vw":5.904926},{"c":5.89,"h":5.89,"l":5.89,"n":15,"o":5.89,"t":"2026-10-14T20:00:00Z","v":157959,"vw":5.89},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-14T22:45:00Z","v":500,"vw":5.91},{"c":5.9155,"h":5.9155,"l":5.9155,"n":1,"o":5.9155,"t":"2026-10-15T12:15:00Z","v":1000,"vw":5.9155},{"c":6.05,"h":6.07,"l":5.95,"n":130,"o":5.95,"t":"2026-10-15T13:30:00Z","v":22123,"vw":6.017986},{"c":6.035,"h":6.055,"l":6.005,"n":174,"o":6.045,"t":"2026-10-15T13:35:00Z","v":15433,"vw":6.033564},{"c":6.07,"h":6.08,"l":6.02,"n":173,"o":6.02,"t":"2026-10-15T13:40:00Z","v":27316,"vw":6.053945},{"c":6.125,"h":6.15,"l":6.07,"n":321,"o":6.07,"t":"2026-10-15T13:45:00Z","v":39866,"vw":6.124932},{"c":6.1715,"h":6.1755,"l":6.13,"n":151,"o":6.13,"t":"2026-10-15T13:50:00Z","v":12538,"vw":6.158815},{"c":6.22,"h":6.22,"l":6.18,"n":163,"o":6.18,"t":"2026-10-15T13:55:00Z","v":24915,"vw":6.206575},{"c":6.265,"h":6.275,"l":6.215,"n":369,"o":6.215,"t":"2026-10-15T14:00:00Z","v":72868,"vw":6.234934},{"c":6.275,"h":6.295,"l":6.26,"n":311,"o":6.27,"t":"2026-10-15T14:05:00Z","v":38230,"vw":6.276018},{"c":6.235,"h":6.275,"l":6.22,"n":390,"o":6.275,"t":"2026-10-15T14:10:00Z","v":93961,"vw":6.237618},{"c":6.255,"h":6.28,"l":6.2301,"n":277,"o":6.2301,"t":"2026-10-15T14:15:00Z","v":35812,"vw":6.249008},{"c":6.2375,"h":6.259,"l":6.22,"n":254,"o":6.259,"t":"2026-10-15T14:20:00Z","v":31502,"vw":6.242018},{"c":6.22,"h":6.24,"l":6.2,"n":564,"o":6.235,"t":"2026-10-15T14:25:00Z","v":93309,"vw":6.218338},{"c":6.245,"h":6.25,"l":6.225,"n":231,"o":6.225,"t":"2026-10-15T14:30:00Z","v":23439,"vw":6.240217},{"c":6.305,"h":6.31,"l":6.235,"n":311,"o":6.245,"t":"2026-10-15T14:35:00Z","v":51562,"vw":6.266943},{"c":6.335,"h":6.3499,"l":6.29,"n":296,"o":6.3099,"t":"2026-10-15T14:40:00Z","v":51894,"vw":6.311965},{"c":6.3,"h":6.33,"l":6.3,"n":335,"o":6.33,"t":"2026-10-15T14:45:00Z","v":40768,"vw":6.316756},{"c":6.3261,"h":6.33,"l":6.305,"n":222,"o":6.305,"t":"2026-10-15T14:50:00Z","v":25182,"vw":6.316592},{"c":6.33,"h":6.335,"l":6.32,"n":221,"o":6.3207,"t":"2026-10-15T14:55:00Z","v":26787,"vw":6.326797},{"c":6.312,"h":6.35,"l":6.312,"n":376,"o":6.329,"t":"2026-10-15T15:00:00Z","v":83015,"vw":6.333812},{"c":6.325,"h":6.33,"l":6.305,"n":226,"o":6.315,"t":"2026-10-15T15:05:00Z","v":30298,"vw":6.315617},{"c":6.305,"h":6.3377,"l":6.305,"n":161,"o":6.325,"t":"2026-10-15T15:10:00Z","v":14959,"vw":6.326135},{"c":6.305,"h":6.305,"l":6.3008,"n":82,"o":6.3008,"t":"2026-10-15T15:15:00Z","v":2947,"vw":6.303284},{"c":6.2539,"h":6.31,"l":6.25,"n":316,"o":6.305,"t":"2026-10-15T15:20:00Z","v":71650,"vw":6.279091},{"c":6.265,"h":6.265,"l":6.25,"n":151,"o":6.25,"t":"2026-10-15T15:25:00Z","v":18018,"vw":6.255417},{"c":6.2712,"h":6.275,"l":6.255,"n":143,"o":6.265,"t":"2026-10-15T15:30:00Z","v":18157,"vw":6.264139},{"c":6.265,"h":6.275,"l":6.26,"n":121,"o":6.275,"t":"2026-10-15T15:35:00Z","v":10466,"vw":6.268484},{"c":6.255,"h":6.265,"l":6.255,"n":106,"o":6.265,"t":"2026-10-15T15:40:00Z","v":7522,"vw":6.260114},{"c":6.27,"h":6.27,"l":6.255,"n":127,"o":6.2599,"t":"2026-10-15T15:45:00Z","v":7307,"vw":6.262001},{"c":6.285,"h":6.285,"l":6.262,"n":159,"o":6.265,"t":"2026-10-15T15:50:00Z","v":8132,"vw":6.278974},{"c":6.28,"h":6.285,"l":6.2701,"n":139,"o":6.285,"t":"2026-10-15T15:55:00Z","v":11064,"vw":6.27952},{"c":6.265,"h":6.275,"l":6.26,"n":63,"o":6.275,"t":"2026-10-15T16:00:00Z","v":5676,"vw":6.267682},{"c":6.285,"h":6.295,"l":6.265,"n":115,"o":6.265,"t":"2026-10-15T16:05:00Z","v":12934,"vw":6.280696},{"c":6.27,"h":6.2801,"l":6.27,"n":76,"o":6.28,"t":"2026-10-15T16:10:00Z","v":3586,"vw":6.279331},{"c":6.255,"h":6.28,"l":6.25,"n":250,"o":6.275,"t":"2026-10-15T16:15:00Z","v":52807,"vw":6.265358},{"c":6.255,"h":6.265,"l":6.2526,"n":94,"o":6.26,"t":"2026-10-15T16:20:00Z","v":9555,"vw":6.258462},{"c":6.2628,"h":6.2699,"l":6.26,"n":109,"o":6.26,"t":"2026-10-15T16:25:00Z","v":17652,"vw":6.264704},{"c":6.295,"h":6.3,"l":6.2699,"n":241,"o":6.2699,"t":"2026-10-15T16:30:00Z","v":52910,"vw":6.28284},{"c":6.31,"h":6.315,"l":6.295,"n":162,"o":6.295,"t":"2026-10-15T16:35:00Z","v":21453,"vw":6.30412},{"c":6.305,"h":6.31,"l":6.3,"n":98,"o":6.305,"t":"2026-10-15T16:40:00Z","v":2883,"vw":6.30446},{"c":6.295,"h":6.3,"l":6.29,"n":132,"o":6.3,"t":"2026-10-15T16:45:00Z","v":20100,"vw":6.293498},{"c":6.275,"h":6.3,"l":6.27,"n":134,"o":6.2972,"t":"2026-10-15T16:50:00Z","v":13863,"vw":6.282112},{"c":6.275,"h":6.28,"l":6.275,"n":76,"o":6.275,"t":"2026-10-15T16:55:00Z","v":5782,"vw":6.278354},{"c":6.275,"h":6.29,"l":6.275,"n":115,"o":6.28,"t":"2026-10-15T17:00:00Z","v":17063,"vw":6.281347},{"c":6.285,"h":6.29,"l":6.28,"n":96,"o":6.28,"t":"2026-10-15T17:05:00Z","v":7594,"vw":6.284557},{"c":6.27,"h":6.285,"l":6.265,"n":101,"o":6.285,"t":"2026-10-15T17:10:00Z","v":8889,"vw":6.276823},{"c":6.265,"h":6.27,"l":6.2626,"n":46,"o":6.27,"t":"2026-10-15T17:15:00Z","v":3637,"vw":6.26696},{"c":6.3,"h":6.3,"l":6.26,"n":166,"o":6.265,"t":"2026-10-15T17:20:00Z","v":37825,"vw":6.290661},{"c":6.285,"h":6.295,"l":6.2812,"n":183,"o":6.2901,"t":"2026-10-15T17:25:00Z","v":32468,"vw":6.291207},{"c":6.29,"h":6.29,"l":6.285,"n":47,"o":6.285,"t":"2026-10-15T17:30:00Z","v":2776,"vw":6.287046},{"c":6.29,"h":6.3,"l":6.285,"n":98,"o":6.29,"t":"2026-10-15T17:35:00Z","v":13673,"vw":6.292105},{"c":6.28,"h":6.286,"l":6.28,"n":84,"o":6.28,"t":"2026-10-15T17:40:00Z","v":3350,"vw":6.282498},{"c":6.306,"h":6.306,"l":6.28,"n":148,"o":6.28,"t":"2026-10-15T17:45:00Z","v":19554,"vw":6.296158},{"c":6.295,"h":6.305,"l":6.2907,"n":115,"o":6.305,"t":"2026-10-15T17:50:00Z","v":14515,"vw":6.297364},{"c":6.2999,"h":6.3,"l":6.295,"n":83,"o":6.295,"t":"2026-10-15T17:55:00Z","v":7869,"vw":6.299327},{"c":6.305,"h":6.31,"l":6.29,"n":282,"o":6.3,"t":"2026-10-15T18:00:00Z","v":79870,"vw":6.302603},{"c":6.31,"h":6.315,"l":6.305,"n":163,"o":6.305,"t":"2026-10-15T18:05:00Z","v":27887,"vw":6.312435},{"c":6.315,"h":6.32,"l":6.31,"n":115,"o":6.31,"t":"2026-10-15T18:10:00Z","v":12111,"vw":6.314282},{"c":6.325,"h":6.33,"l":6.315,"n":153,"o":6.315,"t":"2026-10-15T18:15:00Z","v":15421,"vw":6.318653},{"c":6.315,"h":6.325,"l":6.3101,"n":129,"o":6.325,"t":"2026-10-15T18:20:00Z","v":13818,"vw":6.319115},{"c":6.305,"h":6.3125,"l":6.3,"n":100,"o":6.31,"t":"2026-10-15T18:25:00Z","v":10803,"vw":6.307771},{"c":6.305,"h":6.305,"l":6.3,"n":47,"o":6.3,"t":"2026-10-15T18:30:00Z","v":6186,"vw":6.304817},{"c":6.305,"h":6.31,"l":6.3,"n":85,"o":6.305,"t":"2026-10-15T18:35:00Z","v":9388,"vw":6.304935},{"c":6.3,"h":6.31,"l":6.3,"n":145,"o":6.305,"t":"2026-10-15T18:40:00Z","v":21369,"vw":6.303288},{"c":6.325,"h":6.325,"l":6.305,"n":181,"o":6.305,"t":"2026-10-15T18:45:00Z","v":41870,"vw":6.31275},{"c":6.325,"h":6.3299,"l":6.32,"n":95,"o":6.325,"t":"2026-10-15T18:50:00Z","v":5829,"vw":6.324955},{"c":6.29,"h":6.335,"l":6.27,"n":449,"o":6.33,"t":"2026-10-15T18:55:00Z","v":104369,"vw":6.299179},{"c":6.345,"h":6.345,"l":6.295,"n":146,"o":6.295,"t":"2026-10-15T19:00:00Z","v":26781,"vw":6.322956},{"c":6.335,"h":6.345,"l":6.335,"n":88,"o":6.345,"t":"2026-10-15T19:05:00Z","v":15446,"vw":6.339638},{"c":6.34,"h":6.34,"l":6.335,"n":62,"o":6.335,"t":"2026-10-15T19:10:00Z","v":5342,"vw":6.337486},{"c":6.34,"h":6.34,"l":6.33,"n":93,"o":6.3397,"t":"2026-10-15T19:15:00Z","v":10500,"vw":6.33673},{"c":6.335,"h":6.34,"l":6.33,"n":121,"o":6.335,"t":"2026-10-15T19:20:00Z","v":14685,"vw":6.333232},{"c":6.325,"h":6.335,"l":6.325,"n":102,"o":6.335,"t":"2026-10-15T19:25:00Z","v":12384,"vw":6.327923},{"c":6.315,"h":6.33,"l":6.31,"n":234,"o":6.33,"t":"2026-10-15T19:30:00Z","v":45861,"vw":6.317161},{"c":6.335,"h":6.335,"l":6.315,"n":339,"o":6.315,"t":"2026-10-15T19:35:00Z","v":78512,"vw":6.327195},{"c":6.335,"h":6.34,"l":6.33,"n":183,"o":6.335,"t":"2026-10-15T19:40:00Z","v":13193,"vw":6.333706},{"c":6.325,"h":6.335,"l":6.325,"n":271,"o":6.335,"t":"2026-10-15T19:45:00Z","v":25193,"vw":6.328795},{"c":6.335,"h":6.34,"l":6.325,"n":248,"o":6.325,"t":"2026-10-15T19:50:00Z","v":45205,"vw":6.332391},{"c":6.32,"h":6.34,"l":6.305,"n":954,"o":6.335,"t":"2026-10-15T19:55:00Z","v":130425,"vw":6.317457},{"c":6.31,"h":6.31,"l":6.31,"n":10,"o":6.31,"t":"2026-10-15T20:00:00Z","v":121910,"vw":6.31},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-15T21:40:00Z","v":279,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-15T23:30:00Z","v":200,"vw":6.25},{"c":6.28,"h":6.9089,"l":6.24,"n":6,"o":6.9089,"t":"2026-10-16T08:00:00Z","v":1873,"vw":6.328707},{"c":6.335,"h":6.3596,"l":6.3,"n":87,"o":6.35,"t":"2026-10-16T13:30:00Z","v":28915,"vw":6.338078},{"c":6.31,"h":6.34,"l":6.31,"n":69,"o":6.32,"t":"2026-10-16T13:35:00Z","v":10765,"vw":6.323149},{"c":6.275,"h":6.3149,"l":6.27,"n":181,"o":6.3149,"t":"2026-10-16T13:40:00Z","v":35321,"vw":6.28759},{"c":6.29,"h":6.29,"l":6.25,"n":152,"o":6.27,"t":"2026-10-16T13:45:00Z","v":27843,"vw":6.2635},{"c":6.315,"h":6.32,"l":6.29,"n":76,"o":6.29,"t":"2026-10-16T13:50:00Z","v":19825,"vw":6.301744},{"c":6.33,"h":6.33,"l":6.305,"n":204,"o":6.316,"t":"2026-10-16T13:55:00Z","v":47836,"vw":6.31349},{"c":6.34,"h":6.35,"l":6.325,"n":142,"o":6.33,"t":"2026-10-16T14:00:00Z","v":21539,"vw":6.340182},{"c":6.325,"h":6.345,"l":6.315,"n":85,"o":6.345,"t":"2026-10-16T14:05:00Z","v":8629,"vw":6.332845},{"c":6.315,"h":6.35,"l":6.3,"n":267,"o":6.3272,"t":"2026-10-16T14:10:00Z","v":76637,"vw":6.329535},{"c":6.325,"h":6.336,"l":6.3,"n":113,"o":6.315,"t":"2026-10-16T14:15:00Z","v":15328,"vw":6.319672},{"c":6.335,"h":6.34,"l":6.3221,"n":88,"o":6.3221,"t":"2026-10-16T14:20:00Z","v":14192,"vw":6.32982},{"c":6.315,"h":6.3399,"l":6.315,"n":63,"o":6.335,"t":"2026-10-16T14:25:00Z","v":7699,"vw":6.328099},{"c":6.33,"h":6.33,"l":6.315,"n":63,"o":6.315,"t":"2026-10-16T14:30:00Z","v":6844,"vw":6.321576},{"c":6.325,"h":6.345,"l":6.325,"n":70,"o":6.34,"t":"2026-10-16T14:35:00Z","v":7256,"vw":6.338815},{"c":6.335,"h":6.3512,"l":6.325,"n":86,"o":6.325,"t":"2026-10-16T14:40:00Z","v":10519,"vw":6.340726},{"c":6.3301,"h":6.345,"l":6.33,"n":69,"o":6.335,"t":"2026-10-16T14:45:00Z","v":9012,"vw":6.336217},{"c":6.335,"h":6.34,"l":6.335,"n":45,"o":6.335,"t":"2026-10-16T14:50:00Z","v":5229,"vw":6.336318},{"c":6.345,"h":6.38,"l":6.34,"n":181,"o":6.34,"t":"2026-10-16T14:55:00Z","v":51591,"vw":6.357265},{"c":6.362,"h":6.365,"l":6.345,"n":70,"o":6.345,"t":"2026-10-16T15:00:00Z","v":7632,"vw":6.356692},{"c":6.35,"h":6.37,"l":6.34,"n":125,"o":6.3601,"t":"2026-10-16T15:05:00Z","v":22525,"vw":6.355166},{"c":6.375,"h":6.375,"l":6.35,"n":88,"o":6.35,"t":"2026-10-16T15:10:00Z","v":13690,"vw":6.358037},{"c":6.365,"h":6.385,"l":6.365,"n":79,"o":6.38,"t":"2026-10-16T15:15:00Z","v":10312,"vw":6.377921},{"c":6.365,"h":6.37,"l":6.365,"n":61,"o":6.365,"t":"2026-10-16T15:20:00Z","v":6623,"vw":6.367022},{"c":6.345,"h":6.365,"l":6.345,"n":79,"o":6.365,"t":"2026-10-16T15:25:00Z","v":9033,"vw":6.356103},{"c":6.34,"h":6.355,"l":6.34,"n":100,"o":6.35,"t":"2026-10-16T15:30:00Z","v":15350,"vw":6.349312},{"c":6.345,"h":6.345,"l":6.335,"n":105,"o":6.34,"t":"2026-10-16T15:35:00Z","v":32732,"vw":6.341817},{"c":6.34,"h":6.345,"l":6.335,"n":64,"o":6.34,"t":"2026-10-16T15:40:00Z","v":8579,"vw":6.340313},{"c":6.335,"h":6.35,"l":6.335,"n":88,"o":6.34,"t":"2026-10-16T15:45:00Z","v":16025,"vw":6.34388},{"c":6.33,"h":6.335,"l":6.325,"n":63,"o":6.335,"t":"2026-10-16T15:50:00Z","v":17268,"vw":6.329537},{"c":6.345,"h":6.345,"l":6.3305,"n":84,"o":6.336,"t":"2026-10-16T15:55:00Z","v":30703,"vw":6.337834},{"c":6.35,"h":6.35,"l":6.345,"n":52,"o":6.345,"t":"2026-10-16T16:00:00Z","v":6598,"vw":6.348832},{"c":6.34,"h":6.35,"l":6.3301,"n":62,"o":6.35,"t":"2026-10-16T16:05:00Z","v":10412,"vw":6.339377},{"c":6.315,"h":6.33,"l":6.3101,"n":83,"o":6.33,"t":"2026-10-16T16:10:00Z","v":11883,"vw":6.322143},{"c":6.315,"h":6.315,"l":6.305,"n":79,"o":6.315,"t":"2026-10-16T16:15:00Z","v":9866,"vw":6.310996},{"c":6.31,"h":6.32,"l":6.31,"n":33,"o":6.315,"t":"2026-10-16T16:20:00Z","v":2836,"vw":6.315375},{"c":6.28,"h":6.31,"l":6.28,"n":100,"o":6.31,"t":"2026-10-16T16:25:00Z","v":21915,"vw":6.297244},{"c":6.29,"h":6.295,"l":6.285,"n":82,"o":6.285,"t":"2026-10-16T16:30:00Z","v":12033,"vw":6.288707},{"c":6.295,"h":6.3,"l":6.29,"n":59,"o":6.29,"t":"2026-10-16T16:35:00Z","v":8674,"vw":6.293825},{"c":6.2801,"h":6.295,"l":6.28,"n":45,"o":6.295,"t":"2026-10-16T16:40:00Z","v":13111,"vw":6.288229},{"c":6.28,"h":6.285,"l":6.275,"n":85,"o":6.28,"t":"2026-10-16T16:45:00Z","v":12013,"vw":6.27903},{"c":6.275,"h":6.28,"l":6.275,"n":96,"o":6.275,"t":"2026-10-16T16:50:00Z","v":21851,"vw":6.276716},{"c":6.275,"h":6.28,"l":6.27,"n":57,"o":6.27,"t":"2026-10-16T16:55:00Z","v":13335,"vw":6.274752},{"c":6.25,"h":6.27,"l":6.25,"n":97,"o":6.27,"t":"2026-10-16T17:00:00Z","v":11677,"vw":6.26232},{"c":6.235,"h":6.25,"l":6.22,"n":182,"o":6.25,"t":"2026-10-16T17:05:00Z","v":28264,"vw":6.237946},{"c":6.225,"h":6.245,"l":6.2201,"n":78,"o":6.235,"t":"2026-10-16T17:10:00Z","v":8873,"vw":6.235445},{"c":6.21,"h":6.225,"l":6.21,"n":121,"o":6.22,"t":"2026-10-16T17:15:00Z","v":24708,"vw":6.215056},{"c":6.21,"h":6.21,"l":6.205,"n":95,"o":6.21,"t":"2026-10-16T17:20:00Z","v":10001,"vw":6.207774},{"c":6.21,"h":6.22,"l":6.21,"n":87,"o":6.21,"t":"2026-10-16T17:25:00Z","v":20040,"vw":6.213755},{"c":6.2588,"h":6.26,"l":6.2,"n":161,"o":6.21,"t":"2026-10-16T17:30:00Z","v":48993,"vw":6.218529},{"c":6.225,"h":6.26,"l":6.225,"n":147,"o":6.26,"t":"2026-10-16T17:35:00Z","v":21594,"vw":6.237379},{"c":6.249,"h":6.255,"l":6.225,"n":133,"o":6.23,"t":"2026-10-16T17:40:00Z","v":20277,"vw":6.240851},{"c":6.245,"h":6.25,"l":6.245,"n":76,"o":6.25,"t":"2026-10-16T17:45:00Z","v":10542,"vw":6.249441},{"c":6.23,"h":6.25,"l":6.225,"n":65,"o":6.245,"t":"2026-10-16T17:50:00Z","v":11753,"vw":6.236652},{"c":6.2299,"h":6.23,"l":6.2248,"n":40,"o":6.225,"t":"2026-10-16T17:55:00Z","v":14574,"vw":6.227637},{"c":6.22,"h":6.235,"l":6.22,"n":129,"o":6.225,"t":"2026-10-16T18:00:00Z","v":19328,"vw":6.225982},{"c":6.23,"h":6.23,"l":6.225,"n":75,"o":6.225,"t":"2026-10-16T18:05:00Z","v":8157,"vw":6.22778},{"c":6.23,"h":6.23,"l":6.22,"n":53,"o":6.225,"t":"2026-10-16T18:10:00Z","v":4174,"vw":6.223851},{"c":6.24,"h":6.25,"l":6.22,"n":199,"o":6.22,"t":"2026-10-16T18:15:00Z","v":53595,"vw":6.239085},{"c":6.245,"h":6.245,"l":6.23,"n":110,"o":6.24,"t":"2026-10-16T18:20:00Z","v":15767,"vw":6.238707},{"c":6.24,"h":6.2401,"l":6.2301,"n":70,"o":6.2401,"t":"2026-10-16T18:25:00Z","v":13788,"vw":6.236404},{"c":6.235,"h":6.245,"l":6.235,"n":94,"o":6.24,"t":"2026-10-16T18:30:00Z","v":12004,"vw":6.238837},{"c":6.235,"h":6.2439,"l":6.23,"n":87,"o":6.24,"t":"2026-10-16T18:35:00Z","v":12755,"vw":6.235529},{"c":6.235,"h":6.24,"l":6.23,"n":62,"o":6.235,"t":"2026-10-16T18:40:00Z","v":4534,"vw":6.234817},{"c":6.255,"h":6.26,"l":6.23,"n":220,"o":6.23,"t":"2026-10-16T18:45:00Z","v":30868,"vw":6.242734},{"c":6.245,"h":6.26,"l":6.245,"n":103,"o":6.25,"t":"2026-10-16T18:50:00Z","v":12991,"vw":6.250146},{"c":6.2499,"h":6.25,"l":6.245,"n":84,"o":6.25,"t":"2026-10-16T18:55:00Z","v":13301,"vw":6.248808},{"c":6.235,"h":6.26,"l":6.235,"n":165,"o":6.25,"t":"2026-10-16T19:00:00Z","v":29632,"vw":6.252838},{"c":6.23,"h":6.245,"l":6.23,"n":152,"o":6.235,"t":"2026-10-16T19:05:00Z","v":25537,"vw":6.23673},{"c":6.245,"h":6.25,"l":6.23,"n":96,"o":6.235,"t":"2026-10-16T19:10:00Z","v":11905,"vw":6.241424},{"c":6.245,"h":6.25,"l":6.24,"n":96,"o":6.25,"t":"2026-10-16T19:15:00Z","v":9887,"vw":6.244102},{"c":6.26,"h":6.26,"l":6.245,"n":161,"o":6.245,"t":"2026-10-16T19:20:00Z","v":25610,"vw":6.251371},{"c":6.255,"h":6.26,"l":6.252,"n":84,"o":6.255,"t":"2026-10-16T19:25:00Z","v":7303,"vw":6.256491},{"c":6.29,"h":6.29,"l":6.255,"n":251,"o":6.255,"t":"2026-10-16T19:30:00Z","v":29775,"vw":6.26689},{"c":6.29,"h":6.296,"l":6.28,"n":258,"o":6.285,"t":"2026-10-16T19:35:00Z","v":41208,"vw":6.288721},{"c":6.305,"h":6.315,"l":6.285,"n":333,"o":6.285,"t":"2026-10-16T19:40:00Z","v":43246,"vw":6.30128},{"c":6.32,"h":6.325,"l":6.31,"n":668,"o":6.31,"t":"2026-10-16T19:45:00Z","v":40995,"vw":6.31853},{"c":6.315,"h":6.33,"l":6.315,"n":578,"o":6.3199,"t":"2026-10-16T19:50:00Z","v":84926,"vw":6.32215},{"c":6.29,"h":6.335,"l":6.29,"n":1391,"o":6.315,"t":"2026-10-16T19:55:00Z","v":214306,"vw":6.31385},{"c":6.3,"h":6.3,"l":6.3,"n":19,"o":6.3,"t":"2026-10-16T20:00:00Z","v":190166,"vw":6.3},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-16T22:50:00Z","v":100,"vw":6.19},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-19T08:55:00Z","v":513,"vw":6.01},{"c":6.38,"h":6.38,"l":6.25,"n":87,"o":6.27,"t":"2026-10-19T13:30:00Z","v":20883,"vw":6.295837},{"c":6.39,"h":6.415,"l":6.39,"n":83,"o":6.39,"t":"2026-10-19T13:35:00Z","v":11948,"vw":6.401346},{"c":6.38,"h":6.4086,"l":6.3682,"n":62,"o":6.395,"t":"2026-10-19T13:40:00Z","v":7333,"vw":6.3854},{"c":6.35,"h":6.42,"l":6.35,"n":160,"o":6.39,"t":"2026-10-19T13:45:00Z","v":26535,"vw":6.397059},{"c":6.39,"h":6.4,"l":6.3325,"n":273,"o":6.35,"t":"2026-10-19T13:50:00Z","v":64687,"vw":6.365914},{"c":6.385,"h":6.4,"l":6.38,"n":125,"o":6.39,"t":"2026-10-19T13:55:00Z","v":65283,"vw":6.389713},{"c":6.325,"h":6.385,"l":6.32,"n":146,"o":6.385,"t":"2026-10-19T14:00:00Z","v":33443,"vw":6.359721},{"c":6.335,"h":6.35,"l":6.325,"n":275,"o":6.325,"t":"2026-10-19T14:05:00Z","v":34075,"vw":6.333874},{"c":6.335,"h":6.345,"l":6.325,"n":117,"o":6.34,"t":"2026-10-19T14:10:00Z","v":8543,"vw":6.336073},{"c":6.355,"h":6.38,"l":6.34,"n":256,"o":6.34,"t":"2026-10-19T14:15:00Z","v":33771,"vw":6.36471},{"c":6.384,"h":6.385,"l":6.355,"n":98,"o":6.36,"t":"2026-10-19T14:20:00Z","v":8118,"vw":6.375367},{"c":6.38,"h":6.395,"l":6.38,"n":89,"o":6.38,"t":"2026-10-19T14:25:00Z","v":9167,"vw":6.385311},{"c":6.36,"h":6.385,"l":6.36,"n":83,"o":6.385,"t":"2026-10-19T14:30:00Z","v":6784,"vw":6.376027},{"c":6.355,"h":6.375,"l":6.355,"n":83,"o":6.365,"t":"2026-10-19T14:35:00Z","v":7649,"vw":6.368257},{"c":6.345,"h":6.35,"l":6.345,"n":73,"o":6.35,"t":"2026-10-19T14:40:00Z","v":6042,"vw":6.347096},{"c":6.345,"h":6.345,"l":6.34,"n":56,"o":6.34,"t":"2026-10-19T14:45:00Z","v":4051,"vw":6.343275},{"c":6.335,"h":6.345,"l":6.335,"n":103,"o":6.345,"t":"2026-10-19T14:50:00Z","v":12060,"vw":6.336715},{"c":6.35,"h":6.35,"l":6.335,"n":125,"o":6.335,"t":"2026-10-19T14:55:00Z","v":7946,"vw":6.342268},{"c":6.341,"h":6.35,"l":6.341,"n":67,"o":6.345,"t":"2026-10-19T15:00:00Z","v":3739,"vw":6.344593},{"c":6.345,"h":6.3575,"l":6.335,"n":189,"o":6.34,"t":"2026-10-19T15:05:00Z","v":19062,"vw":6.344343},{"c":6.335,"h":6.35,"l":6.335,"n":72,"o":6.345,"t":"2026-10-19T15:10:00Z","v":6362,"vw":6.340867},{"c":6.3405,"h":6.35,"l":6.34,"n":57,"o":6.34,"t":"2026-10-19T15:15:00Z","v":4366,"vw":6.343109},{"c":6.34,"h":6.3401,"l":6.335,"n":70,"o":6.34,"t":"2026-10-19T15:20:00Z","v":4111,"vw":6.338642},{"c":6.34,"h":6.345,"l":6.335,"n":95,"o":6.3399,"t":"2026-10-19T15:25:00Z","v":11335,"vw":6.339196},{"c":6.34,"h":6.345,"l":6.34,"n":31,"o":6.34,"t":"2026-10-19T15:30:00Z","v":1409,"vw":6.341919},{"c":6.345,"h":6.345,"l":6.3,"n":293,"o":6.345,"t":"2026-10-19T15:35:00Z","v":54267,"vw":6.32388},{"c":6.365,"h":6.365,"l":6.35,"n":142,"o":6.35,"t":"2026-10-19T15:40:00Z","v":16234,"vw":6.356418},{"c":6.365,"h":6.365,"l":6.3601,"n":27,"o":6.3601,"t":"2026-10-19T15:45:00Z","v":1535,"vw":6.363339},{"c":6.37,"h":6.375,"l":6.365,"n":102,"o":6.37,"t":"2026-10-19T15:50:00Z","v":7509,"vw":6.369859},{"c":6.375,"h":6.38,"l":6.37,"n":89,"o":6.375,"t":"2026-10-19T15:55:00Z","v":3711,"vw":6.372175},{"c":6.335,"h":6.37,"l":6.33,"n":55,"o":6.37,"t":"2026-10-19T16:00:00Z","v":3814,"vw":6.355056},{"c":6.335,"h":6.335,"l":6.33,"n":43,"o":6.33,"t":"2026-10-19T16:05:00Z","v":5089,"vw":6.334198},{"c":6.33,"h":6.335,"l":6.33,"n":38,"o":6.33,"t":"2026-10-19T16:10:00Z","v":3417,"vw":6.330951},{"c":6.325,"h":6.335,"l":6.325,"n":76,"o":6.335,"t":"2026-10-19T16:15:00Z","v":5809,"vw":6.331776},{"c":6.335,"h":6.335,"l":6.325,"n":45,"o":6.325,"t":"2026-10-19T16:20:00Z","v":3233,"vw":6.328708},{"c":6.325,"h":6.33,"l":6.325,"n":24,"o":6.33,"t":"2026-10-19T16:25:00Z","v":2541,"vw":6.328911},{"c":6.32,"h":6.325,"l":6.32,"n":35,"o":6.325,"t":"2026-10-19T16:30:00Z","v":10112,"vw":6.324786},{"c":6.325,"h":6.33,"l":6.3221,"n":46,"o":6.325,"t":"2026-10-19T16:35:00Z","v":7333,"vw":6.323308},{"c":6.315,"h":6.32,"l":6.31,"n":56,"o":6.32,"t":"2026-10-19T16:40:00Z","v":5111,"vw":6.317582},{"c":6.3005,"h":6.32,"l":6.3005,"n":71,"o":6.315,"t":"2026-10-19T16:45:00Z","v":5367,"vw":6.311989},{"c":6.295,"h":6.3,"l":6.29,"n":59,"o":6.3,"t":"2026-10-19T16:50:00Z","v":6337,"vw":6.298009},{"c":6.295,"h":6.3,"l":6.29,"n":70,"o":6.29,"t":"2026-10-19T16:55:00Z","v":3629,"vw":6.294382},{"c":6.315,"h":6.32,"l":6.295,"n":107,"o":6.295,"t":"2026-10-19T17:00:00Z","v":8763,"vw":6.306033},{"c":6.305,"h":6.315,"l":6.305,"n":33,"o":6.315,"t":"2026-10-19T17:05:00Z","v":2681,"vw":6.308083},{"c":6.305,"h":6.31,"l":6.305,"n":65,"o":6.3052,"t":"2026-10-19T17:10:00Z","v":4878,"vw":6.306346},{"c":6.335,"h":6.335,"l":6.305,"n":121,"o":6.305,"t":"2026-10-19T17:15:00Z","v":10595,"vw":6.31692},{"c":6.345,"h":6.35,"l":6.334,"n":85,"o":6.335,"t":"2026-10-19T17:20:00Z","v":9634,"vw":6.339761},{"c":6.335,"h":6.355,"l":6.335,"n":101,"o":6.35,"t":"2026-10-19T17:25:00Z","v":25996,"vw":6.345367},{"c":6.3288,"h":6.33,"l":6.325,"n":27,"o":6.33,"t":"2026-10-19T17:30:00Z","v":1405,"vw":6.329284},{"c":6.315,"h":6.32,"l":6.315,"n":126,"o":6.32,"t":"2026-10-19T17:35:00Z","v":22218,"vw":6.316172},{"c":6.335,"h":6.335,"l":6.315,"n":122,"o":6.32,"t":"2026-10-19T17:40:00Z","v":13339,"vw":6.326409},{"c":6.335,"h":6.335,"l":6.335,"n":32,"o":6.335,"t":"2026-10-19T17:45:00Z","v":1595,"vw":6.335},{"c":6.34,"h":6.34,"l":6.335,"n":84,"o":6.335,"t":"2026-10-19T17:50:00Z","v":4630,"vw":6.338383},{"c":6.35,"h":6.35,"l":6.345,"n":83,"o":6.345,"t":"2026-10-19T17:55:00Z","v":3478,"vw":6.349128},{"c":6.3499,"h":6.35,"l":6.335,"n":161,"o":6.345,"t":"2026-10-19T18:00:00Z","v":16866,"vw":6.342912},{"c":6.375,"h":6.38,"l":6.35,"n":222,"o":6.35,"t":"2026-10-19T18:05:00Z","v":27835,"vw":6.364967},{"c":6.375,"h":6.375,"l":6.37,"n":105,"o":6.375,"t":"2026-10-19T18:10:00Z","v":17476,"vw":6.370734},{"c":6.375,"h":6.375,"l":6.37,"n":72,"o":6.375,"t":"2026-10-19T18:15:00Z","v":2623,"vw":6.374375},{"c":6.385,"h":6.39,"l":6.375,"n":176,"o":6.375,"t":"2026-10-19T18:20:00Z","v":15337,"vw":6.384866},{"c":6.385,"h":6.3888,"l":6.385,"n":80,"o":6.385,"t":"2026-10-19T18:25:00Z","v":3897,"vw":6.385894},{"c":6.385,"h":6.39,"l":6.385,"n":123,"o":6.385,"t":"2026-10-19T18:30:00Z","v":8734,"vw":6.38535},{"c":6.385,"h":6.39,"l":6.3826,"n":100,"o":6.385,"t":"2026-10-19T18:35:00Z","v":3478,"vw":6.38602},{"c":6.375,"h":6.39,"l":6.365,"n":218,"o":6.39,"t":"2026-10-19T18:40:00Z","v":27092,"vw":6.379587},{"c":6.385,"h":6.39,"l":6.375,"n":130,"o":6.38,"t":"2026-10-19T18:45:00Z","v":16293,"vw":6.38189},{"c":6.365,"h":6.385,"l":6.365,"n":146,"o":6.385,"t":"2026-10-19T18:50:00Z","v":27722,"vw":6.37436},{"c":6.375,"h":6.38,"l":6.365,"n":96,"o":6.365,"t":"2026-10-19T18:55:00Z","v":12329,"vw":6.370938},{"c":6.385,"h":6.385,"l":6.37,"n":143,"o":6.375,"t":"2026-10-19T19:00:00Z","v":14244,"vw":6.377869},{"c":6.38,"h":6.38,"l":6.375,"n":88,"o":6.38,"t":"2026-10-19T19:05:00Z","v":7661,"vw":6.379637},{"c":6.365,"h":6.38,"l":6.3626,"n":145,"o":6.375,"t":"2026-10-19T19:10:00Z","v":18079,"vw":6.370885},{"c":6.3499,"h":6.37,"l":6.345,"n":189,"o":6.365,"t":"2026-10-19T19:15:00Z","v":15236,"vw":6.355197},{"c":6.335,"h":6.345,"l":6.335,"n":124,"o":6.345,"t":"2026-10-19T19:20:00Z","v":9938,"vw":6.340297},{"c":6.335,"h":6.335,"l":6.33,"n":104,"o":6.335,"t":"2026-10-19T19:25:00Z","v":6031,"vw":6.33316},{"c":6.355,"h":6.36,"l":6.335,"n":237,"o":6.335,"t":"2026-10-19T19:30:00Z","v":28051,"vw":6.349121},{"c":6.355,"h":6.355,"l":6.3526,"n":111,"o":6.355,"t":"2026-10-19T19:35:00Z","v":5549,"vw":6.354809},{"c":6.355,"h":6.36,"l":6.355,"n":203,"o":6.355,"t":"2026-10-19T19:40:00Z","v":13075,"vw":6.357283},{"c":6.36,"h":6.36,"l":6.355,"n":221,"o":6.355,"t":"2026-10-19T19:45:00Z","v":13973,"vw":6.355768},{"c":6.33,"h":6.355,"l":6.33,"n":231,"o":6.35,"t":"2026-10-19T19:50:00Z","v":33602,"vw":6.347851},{"c":6.335,"h":6.34,"l":6.32,"n":1042,"o":6.33,"t":"2026-10-19T19:55:00Z","v":113224,"vw":6.333036},{"c":6.32,"h":6.335,"l":6.32,"n":18,"o":6.335,"t":"2026-10-19T20:00:00Z","v":193681,"vw":6.320112},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-19T22:15:00Z","v":150,"vw":6.43},{"c":6.4286,"h":6.43,"l":6.4286,"n":2,"o":6.43,"t":"2026-10-20T11:40:00Z","v":1100,"vw":6.428727},{"c":6.28,"h":6.29,"l":6.28,"n":3,"o":6.29,"t":"2026-10-20T12:05:00Z","v":1135,"vw":6.282643},{"c":6.32,"h":6.33,"l":6.32,"n":2,"o":6.33,"t":"2026-10-20T13:05:00Z","v":800,"vw":6.3218},{"c":6.345,"h":6.345,"l":6.345,"n":2,"o":6.345,"t":"2026-10-20T13:10:00Z","v":805,"vw":6.345},{"c":6.435,"h":6.44,"l":6.36,"n":149,"o":6.42,"t":"2026-10-20T13:30:00Z","v":59340,"vw":6.417048},{"c":6.435,"h":6.465,"l":6.41,"n":231,"o":6.44,"t":"2026-10-20T13:35:00Z","v":34899,"vw":6.432995},{"c":6.44,"h":6.4599,"l":6.42,"n":110,"o":6.435,"t":"2026-10-20T13:40:00Z","v":13549,"vw":6.436833},{"c":6.49,"h":6.4999,"l":6.45,"n":149,"o":6.45,"t":"2026-10-20T13:45:00Z","v":22310,"vw":6.476283},{"c":6.5,"h":6.51,"l":6.485,"n":185,"o":6.495,"t":"2026-10-20T13:50:00Z","v":42977,"vw":6.495403},{"c":6.49,"h":6.54,"l":6.48,"n":168,"o":6.51,"t":"2026-10-20T13:55:00Z","v":31278,"vw":6.504445},{"c":6.505,"h":6.52,"l":6.49,"n":123,"o":6.49,"t":"2026-10-20T14:00:00Z","v":20454,"vw":6.512544},{"c":6.465,"h":6.5,"l":6.46,"n":139,"o":6.5,"t":"2026-10-20T14:05:00Z","v":19129,"vw":6.472475},{"c":6.485,"h":6.49,"l":6.465,"n":165,"o":6.465,"t":"2026-10-20T14:10:00Z","v":21957,"vw":6.476465},{"c":6.485,"h":6.5,"l":6.475,"n":125,"o":6.485,"t":"2026-10-20T14:15:00Z","v":16619,"vw":6.488023},{"c":6.48,"h":6.49,"l":6.47,"n":95,"o":6.485,"t":"2026-10-20T14:20:00Z","v":6460,"vw":6.481539},{"c":6.465,"h":6.49,"l":6.465,"n":70,"o":6.485,"t":"2026-10-20T14:25:00Z","v":12766,"vw":6.472293},{"c":6.495,"h":6.5,"l":6.46,"n":197,"o":6.465,"t":"2026-10-20T14:30:00Z","v":23828,"vw":6.484302},{"c":6.51,"h":6.5399,"l":6.5,"n":208,"o":6.5,"t":"2026-10-20T14:35:00Z","v":35715,"vw":6.522463},{"c":6.49,"h":6.53,"l":6.49,"n":212,"o":6.515,"t":"2026-10-20T14:40:00Z","v":28163,"vw":6.512853},{"c":6.5223,"h":6.525,"l":6.49,"n":97,"o":6.49,"t":"2026-10-20T14:45:00Z","v":11447,"vw":6.515698},{"c":6.495,"h":6.525,"l":6.49,"n":164,"o":6.525,"t":"2026-10-20T14:50:00Z","v":19265,"vw":6.503119},{"c":6.495,"h":6.495,"l":6.475,"n":145,"o":6.495,"t":"2026-10-20T14:55:00Z","v":17026,"vw":6.48627},{"c":6.505,"h":6.505,"l":6.485,"n":148,"o":6.495,"t":"2026-10-20T15:00:00Z","v":16421,"vw":6.493524},{"c":6.515,"h":6.52,"l":6.505,"n":92,"o":6.505,"t":"2026-10-20T15:05:00Z","v":8797,"vw":6.511363},{"c":6.5014,"h":6.52,"l":6.5014,"n":151,"o":6.52,"t":"2026-10-20T15:10:00Z","v":20018,"vw":6.514708},{"c":6.52,"h":6.53,"l":6.505,"n":109,"o":6.505,"t":"2026-10-20T15:15:00Z","v":13606,"vw":6.515101},{"c":6.505,"h":6.525,"l":6.505,"n":83,"o":6.52,"t":"2026-10-20T15:20:00Z","v":8438,"vw":6.515715},{"c":6.485,"h":6.505,"l":6.48,"n":105,"o":6.505,"t":"2026-10-20T15:25:00Z","v":17525,"vw":6.497924},{"c":6.51,"h":6.51,"l":6.4889,"n":110,"o":6.49,"t":"2026-10-20T15:30:00Z","v":14307,"vw":6.499439},{"c":6.52,"h":6.52,"l":6.5,"n":111,"o":6.515,"t":"2026-10-20T15:35:00Z","v":17022,"vw":6.51019},{"c":6.51,"h":6.54,"l":6.51,"n":184,"o":6.52,"t":"2026-10-20T15:40:00Z","v":56187,"vw":6.523287},{"c":6.5272,"h":6.5299,"l":6.495,"n":207,"o":6.515,"t":"2026-10-20T15:45:00Z","v":42647,"vw":6.507444},{"c":6.5186,"h":6.525,"l":6.515,"n":66,"o":6.5201,"t":"2026-10-20T15:50:00Z","v":15479,"vw":6.520348},{"c":6.515,"h":6.52,"l":6.515,"n":37,"o":6.515,"t":"2026-10-20T15:55:00Z","v":3416,"vw":6.515283},{"c":6.485,"h":6.515,"l":6.485,"n":112,"o":6.51,"t":"2026-10-20T16:00:00Z","v":16205,"vw":6.501597},{"c":6.495,"h":6.495,"l":6.48,"n":76,"o":6.48,"t":"2026-10-20T16:05:00Z","v":9316,"vw":6.489168},{"c":6.495,"h":6.5,"l":6.485,"n":137,"o":6.495,"t":"2026-10-20T16:10:00Z","v":17796,"vw":6.491284},{"c":6.495,"h":6.496,"l":6.49,"n":76,"o":6.495,"t":"2026-10-20T16:15:00Z","v":10477,"vw":6.494549},{"c":6.505,"h":6.51,"l":6.49,"n":101,"o":6.49,"t":"2026-10-20T16:20:00Z","v":12146,"vw":6.498625},{"c":6.505,"h":6.505,"l":6.5,"n":45,"o":6.5,"t":"2026-10-20T16:25:00Z","v":4559,"vw":6.504849},{"c":6.505,"h":6.51,"l":6.505,"n":57,"o":6.505,"t":"2026-10-20T16:30:00Z","v":5122,"vw":6.505256},{"c":6.505,"h":6.505,"l":6.495,"n":98,"o":6.5,"t":"2026-10-20T16:35:00Z","v":15143,"vw":6.499275},{"c":6.495,"h":6.505,"l":6.495,"n":85,"o":6.505,"t":"2026-10-20T16:40:00Z","v":7871,"vw":6.50106},{"c":6.505,"h":6.505,"l":6.495,"n":73,"o":6.495,"t":"2026-10-20T16:45:00Z","v":6944,"vw":6.502436},{"c":6.495,"h":6.505,"l":6.49,"n":88,"o":6.505,"t":"2026-10-20T16:50:00Z","v":9299,"vw":6.499153},{"c":6.495,"h":6.495,"l":6.49,"n":56,"o":6.495,"t":"2026-10-20T16:55:00Z","v":4647,"vw":6.493848},{"c":6.5,"h":6.5,"l":6.495,"n":106,"o":6.495,"t":"2026-10-20T17:00:00Z","v":10261,"vw":6.49573},{"c":6.495,"h":6.5,"l":6.49,"n":54,"o":6.5,"t":"2026-10-20T17:05:00Z","v":4531,"vw":6.494694},{"c":6.485,"h":6.495,"l":6.485,"n":90,"o":6.495,"t":"2026-10-20T17:10:00Z","v":7461,"vw":6.489316},{"c":6.485,"h":6.495,"l":6.485,"n":91,"o":6.49,"t":"2026-10-20T17:15:00Z","v":10049,"vw":6.489163},{"c":6.49,"h":6.49,"l":6.485,"n":36,"o":6.485,"t":"2026-10-20T17:20:00Z","v":2342,"vw":6.486961},{"c":6.485,"h":6.4874,"l":6.485,"n":43,"o":6.4874,"t":"2026-10-20T17:25:00Z","v":2655,"vw":6.485252},{"c":6.465,"h":6.49,"l":6.45,"n":152,"o":6.485,"t":"2026-10-20T17:30:00Z","v":57006,"vw":6.478836},{"c":6.465,"h":6.47,"l":6.45,"n":94,"o":6.465,"t":"2026-10-20T17:35:00Z","v":10177,"vw":6.461039},{"c":6.45,"h":6.465,"l":6.45,"n":115,"o":6.46,"t":"2026-10-20T17:40:00Z","v":18308,"vw":6.46002},{"c":6.43,"h":6.455,"l":6.43,"n":100,"o":6.455,"t":"2026-10-20T17:45:00Z","v":52947,"vw":6.445423},{"c":6.435,"h":6.44,"l":6.435,"n":56,"o":6.435,"t":"2026-10-20T17:50:00Z","v":2401,"vw":6.438716},{"c":6.42,"h":6.435,"l":6.41,"n":219,"o":6.435,"t":"2026-10-20T17:55:00Z","v":57249,"vw":6.420226},{"c":6.42,"h":6.42,"l":6.41,"n":82,"o":6.42,"t":"2026-10-20T18:00:00Z","v":10757,"vw":6.417037},{"c":6.42,"h":6.43,"l":6.41,"n":113,"o":6.41,"t":"2026-10-20T18:05:00Z","v":23124,"vw":6.422957},{"c":6.415,"h":6.43,"l":6.41,"n":90,"o":6.42,"t":"2026-10-20T18:10:00Z","v":17716,"vw":6.420612},{"c":6.41,"h":6.415,"l":6.41,"n":90,"o":6.415,"t":"2026-10-20T18:15:00Z","v":14749,"vw":6.412706},{"c":6.42,"h":6.425,"l":6.365,"n":323,"o":6.41,"t":"2026-10-20T18:20:00Z","v":57894,"vw":6.391563},{"c":6.45,"h":6.455,"l":6.41,"n":159,"o":6.42,"t":"2026-10-20T18:25:00Z","v":17872,"vw":6.427781},{"c":6.415,"h":6.4568,"l":6.415,"n":212,"o":6.45,"t":"2026-10-20T18:30:00Z","v":34305,"vw":6.442988},{"c":6.4,"h":6.41,"l":6.395,"n":161,"o":6.41,"t":"2026-10-20T18:35:00Z","v":26058,"vw":6.403804},{"c":6.38,"h":6.395,"l":6.38,"n":54,"o":6.395,"t":"2026-10-20T18:40:00Z","v":4685,"vw":6.387},{"c":6.395,"h":6.3974,"l":6.38,"n":134,"o":6.38,"t":"2026-10-20T18:45:00Z","v":13159,"vw":6.389934},{"c":6.415,"h":6.415,"l":6.39,"n":253,"o":6.395,"t":"2026-10-20T18:50:00Z","v":35429,"vw":6.401437},{"c":6.415,"h":6.42,"l":6.41,"n":105,"o":6.415,"t":"2026-10-20T18:55:00Z","v":8090,"vw":6.412905},{"c":6.42,"h":6.42,"l":6.41,"n":100,"o":6.415,"t":"2026-10-20T19:00:00Z","v":12665,"vw":6.415752},{"c":6.415,"h":6.42,"l":6.415,"n":97,"o":6.416,"t":"2026-10-20T19:05:00Z","v":7402,"vw":6.417527},{"c":6.455,"h":6.455,"l":6.415,"n":293,"o":6.415,"t":"2026-10-20T19:10:00Z","v":54971,"vw":6.436414},{"c":6.435,"h":6.455,"l":6.43,"n":142,"o":6.455,"t":"2026-10-20T19:15:00Z","v":12242,"vw":6.444887},{"c":6.435,"h":6.435,"l":6.425,"n":160,"o":6.435,"t":"2026-10-20T19:20:00Z","v":23167,"vw":6.428444},{"c":6.445,"h":6.45,"l":6.435,"n":145,"o":6.44,"t":"2026-10-20T19:25:00Z","v":12437,"vw":6.440519},{"c":6.45,"h":6.45,"l":6.44,"n":124,"o":6.44,"t":"2026-10-20T19:30:00Z","v":13469,"vw":6.445415},{"c":6.45,"h":6.45,"l":6.445,"n":148,"o":6.445,"t":"2026-10-20T19:35:00Z","v":15459,"vw":6.448791},{"c":6.4414,"h":6.45,"l":6.44,"n":196,"o":6.445,"t":"2026-10-20T19:40:00Z","v":15984,"vw":6.44685},{"c":6.43,"h":6.465,"l":6.42,"n":463,"o":6.45,"t":"2026-10-20T19:45:00Z","v":117652,"vw":6.445005},{"c":6.405,"h":6.425,"l":6.405,"n":327,"o":6.42,"t":"2026-10-20T19:50:00Z","v":64686,"vw":6.416456},{"c":6.42,"h":6.425,"l":6.4,"n":1044,"o":6.405,"t":"2026-10-20T19:55:00Z","v":213557,"vw":6.411167},{"c":6.42,"h":6.42,"l":6.42,"n":19,"o":6.42,"t":"2026-10-20T20:00:00Z","v":161524,"vw":6.42},{"c":6.39,"h":6.43,"l":6.36,"n":52,"o":6.4,"t":"2026-10-21T13:30:00Z","v":16013,"vw":6.396432},{"c":6.41,"h":6.41,"l":6.37,"n":74,"o":6.39,"t":"2026-10-21T13:35:00Z","v":9873,"vw":6.397718},{"c":6.39,"h":6.43,"l":6.39,"n":129,"o":6.41,"t":"2026-10-21T13:40:00Z","v":15042,"vw":6.408182},{"c":6.385,"h":6.395,"l":6.355,"n":218,"o":6.39,"t":"2026-10-21T13:45:00Z","v":33289,"vw":6.383001},{"c":6.395,"h":6.405,"l":6.385,"n":78,"o":6.3874,"t":"2026-10-21T13:50:00Z","v":6453,"vw":6.39796},{"c":6.395,"h":6.4,"l":6.385,"n":87,"o":6.39,"t":"2026-10-21T13:55:00Z","v":9387,"vw":6.391267},{"c":6.31,"h":6.395,"l":6.29,"n":473,"o":6.395,"t":"2026-10-21T14:00:00Z","v":63653,"vw":6.317148},{"c":6.3074,"h":6.315,"l":6.29,"n":350,"o":6.31,"t":"2026-10-21T14:05:00Z","v":54467,"vw":6.303666},{"c":6.32,"h":6.34,"l":6.3,"n":644,"o":6.305,"t":"2026-10-21T14:10:00Z","v":84246,"vw":6.316544},{"c":6.305,"h":6.326,"l":6.3,"n":291,"o":6.326,"t":"2026-10-21T14:15:00Z","v":41866,"vw":6.314733},{"c":6.33,"h":6.33,"l":6.305,"n":139,"o":6.305,"t":"2026-10-21T14:20:00Z","v":26734,"vw":6.322622},{"c":6.32,"h":6.35,"l":6.32,"n":294,"o":6.33,"t":"2026-10-21T14:25:00Z","v":41642,"vw":6.333359},{"c":6.34,"h":6.34,"l":6.31,"n":185,"o":6.315,"t":"2026-10-21T14:30:00Z","v":19510,"vw":6.323318},{"c":6.35,"h":6.35,"l":6.33,"n":188,"o":6.335,"t":"2026-10-21T14:35:00Z","v":23718,"vw":6.341234},{"c":6.336,"h":6.35,"l":6.325,"n":115,"o":6.35,"t":"2026-10-21T14:40:00Z","v":15009,"vw":6.339759},{"c":6.345,"h":6.356,"l":6.335,"n":191,"o":6.335,"t":"2026-10-21T14:45:00Z","v":30338,"vw":6.347566},{"c":6.345,"h":6.345,"l":6.33,"n":116,"o":6.345,"t":"2026-10-21T14:50:00Z","v":13098,"vw":6.338099},{"c":6.385,"h":6.385,"l":6.345,"n":128,"o":6.345,"t":"2026-10-21T14:55:00Z","v":19703,"vw":6.361326},{"c":6.36,"h":6.385,"l":6.35,"n":110,"o":6.38,"t":"2026-10-21T15:00:00Z","v":15946,"vw":6.371897},{"c":6.35,"h":6.365,"l":6.35,"n":158,"o":6.36,"t":"2026-10-21T15:05:00Z","v":16804,"vw":6.35717},{"c":6.365,"h":6.37,"l":6.355,"n":122,"o":6.355,"t":"2026-10-21T15:10:00Z","v":13796,"vw":6.359846},{"c":6.375,"h":6.375,"l":6.365,"n":103,"o":6.365,"t":"2026-10-21T15:15:00Z","v":11153,"vw":6.370747},{"c":6.37,"h":6.38,"l":6.37,"n":60,"o":6.375,"t":"2026-10-21T15:20:00Z","v":2320,"vw":6.375246},{"c":6.385,"h":6.4,"l":6.37,"n":177,"o":6.38,"t":"2026-10-21T15:25:00Z","v":26113,"vw":6.390765},{"c":6.405,"h":6.405,"l":6.38,"n":123,"o":6.385,"t":"2026-10-21T15:30:00Z","v":21791,"vw":6.389478},{"c":6.375,"h":6.405,"l":6.375,"n":141,"o":6.405,"t":"2026-10-21T15:35:00Z","v":35203,"vw":6.394973},{"c":6.37,"h":6.375,"l":6.37,"n":67,"o":6.375,"t":"2026-10-21T15:40:00Z","v":8814,"vw":6.374879},{"c":6.38,"h":6.38,"l":6.375,"n":60,"o":6.375,"t":"2026-10-21T15:45:00Z","v":2646,"vw":6.375931},{"c":6.375,"h":6.38,"l":6.375,"n":86,"o":6.38,"t":"2026-10-21T15:50:00Z","v":5309,"vw":6.376674},{"c":6.42,"h":6.42,"l":6.375,"n":291,"o":6.375,"t":"2026-10-21T15:55:00Z","v":56251,"vw":6.389292},{"c":6.4461,"h":6.45,"l":6.425,"n":123,"o":6.425,"t":"2026-10-21T16:00:00Z","v":12949,"vw":6.433651},{"c":6.475,"h":6.49,"l":6.45,"n":158,"o":6.45,"t":"2026-10-21T16:05:00Z","v":16504,"vw":6.468714},{"c":6.47,"h":6.48,"l":6.47,"n":52,"o":6.4799,"t":"2026-10-21T16:10:00Z","v":8046,"vw":6.47482},{"c":6.47,"h":6.485,"l":6.46,"n":188,"o":6.465,"t":"2026-10-21T16:15:00Z","v":64579,"vw":6.474903},{"c":6.485,"h":6.485,"l":6.475,"n":58,"o":6.4792,"t":"2026-10-21T16:20:00Z","v":5438,"vw":6.480374},{"c":6.475,"h":6.485,"l":6.475,"n":77,"o":6.4815,"t":"2026-10-21T16:25:00Z","v":7419,"vw":6.47888},{"c":6.48,"h":6.48,"l":6.4726,"n":72,"o":6.475,"t":"2026-10-21T16:30:00Z","v":2697,"vw":6.476105},{"c":6.495,"h":6.5,"l":6.47,"n":977,"o":6.475,"t":"2026-10-21T16:35:00Z","v":12823,"vw":6.484327},{"c":6.4872,"h":6.5,"l":6.48,"n":83,"o":6.5,"t":"2026-10-21T16:40:00Z","v":8928,"vw":6.488323},{"c":6.485,"h":6.49,"l":6.4815,"n":42,"o":6.4874,"t":"2026-10-21T16:45:00Z","v":2731,"vw":6.485634},{"c":6.49,"h":6.49,"l":6.48,"n":73,"o":6.485,"t":"2026-10-21T16:50:00Z","v":4093,"vw":6.486449},{"c":6.51,"h":6.51,"l":6.485,"n":92,"o":6.485,"t":"2026-10-21T16:55:00Z","v":7347,"vw":6.496487},{"c":6.495,"h":6.515,"l":6.49,"n":224,"o":6.505,"t":"2026-10-21T17:00:00Z","v":37591,"vw":6.501694},{"c":6.505,"h":6.505,"l":6.5,"n":81,"o":6.5,"t":"2026-10-21T17:05:00Z","v":5734,"vw":6.501758},{"c":6.495,"h":6.505,"l":6.49,"n":170,"o":6.505,"t":"2026-10-21T17:10:00Z","v":20777,"vw":6.501859},{"c":6.48,"h":6.4959,"l":6.47,"n":104,"o":6.4912,"t":"2026-10-21T17:15:00Z","v":23124,"vw":6.485775},{"c":6.485,"h":6.485,"l":6.46,"n":124,"o":6.48,"t":"2026-10-21T17:20:00Z","v":16527,"vw":6.474197},{"c":6.485,"h":6.495,"l":6.485,"n":100,"o":6.485,"t":"2026-10-21T17:25:00Z","v":28502,"vw":6.486697},{"c":6.5,"h":6.5,"l":6.485,"n":91,"o":6.4899,"t":"2026-10-21T17:30:00Z","v":11530,"vw":6.491701},{"c":6.5,"h":6.5,"l":6.49,"n":90,"o":6.5,"t":"2026-10-21T17:35:00Z","v":6587,"vw":6.497189},{"c":6.48,"h":6.5,"l":6.47,"n":279,"o":6.495,"t":"2026-10-21T17:40:00Z","v":64387,"vw":6.486839},{"c":6.485,"h":6.485,"l":6.48,"n":42,"o":6.48,"t":"2026-10-21T17:45:00Z","v":5819,"vw":6.48087}],"history":[{"c":8.17,"h":8.345,"l":8.12,"n":10462,"o":8.12,"t":"2024-10-21T04:00:00Z","v":1559123,"vw":8.204987},{"c":8.11,"h":8.19,"l":8.09,"n":9364,"o":8.14,"t":"2024-10-22T04:00:00Z","v":1144650,"vw":8.130212},{"c":8.07,"h":8.1201,"l":8,"n":8969,"o":8.05,"t":"2024-10-23T04:00:00Z","v":872088,"vw":8.06059},{"c":8.12,"h":8.25,"l":8.07,"n":8070,"o":8.11,"t":"2024-10-24T04:00:00Z","v":929368,"vw":8.139267},{"c":8.04,"h":8.15,"l":7.985,"n":6249,"o":8.13,"t":"2024-10-25T04:00:00Z","v":612076,"vw":8.041133},{"c":8.19,"h":8.23,"l":8.05,"n":8620,"o":8.06,"t":"2024-10-28T04:00:00Z","v":1143423,"vw":8.156587},{"c":8.16,"h":8.3,"l":8.09,"n":7081,"o":8.22,"t":"2024-10-29T04:00:00Z","v":1014880,"vw":8.162793},{"c":8.17,"h":8.405,"l":8.09,"n":11059,"o":8.09,"t":"2024-10-30T04:00:00Z","v":2001775,"vw":8.254528},{"c":9.2,"h":9.36,"l":8.46,"n":41175,"o":8.47,"t":"2024-10-31T04:00:00Z","v":7666621,"vw":9.08306},{"c":9.78,"h":9.8,"l":9.23,"n":23820,"o":9.31,"t":"2024-11-01T04:00:00Z","v":3457099,"vw":9.63814},{"c":9.26,"h":9.85,"l":9.26,"n":15664,"o":9.73,"t":"2024-11-04T05:00:00Z","v":2692103,"vw":9.474352},{"c":9.69,"h":9.71,"l":9.17,"n":15728,"o":9.26,"t":"2024-11-05T05:00:00Z","v":3346498,"vw":9.615218},{"c":9.5,"h":9.82,"l":9.49,"n":16862,"o":9.81,"t":"2024-11-06T05:00:00Z","v":2988528,"vw":9.577716},{"c":9.42,"h":9.5,"l":9.19,"n":18075,"o":9.43,"t":"2024-11-07T05:00:00Z","v":2783454,"vw":9.344489},{"c":9.34,"h":9.455,"l":9.28,"n":7959,"o":9.4,"t":"2024-11-08T05:00:00Z","v":1069475,"vw":9.353604},{"c":9.35,"h":9.49,"l":9.31,"n":10670,"o":9.38,"t":"2024-11-11T05:00:00Z","v":1749810,"vw":9.358839},{"c":9.13,"h":9.31,"l":8.9,"n":12243,"o":9.25,"t":"2024-11-12T05:00:00Z","v":1631181,"vw":9.102823},{"c":8.78,"h":9.12,"l":8.765,"n":8475,"o":9.12,"t":"2024-11-13T05:00:00Z","v":1403175,"vw":8.880465},{"c":8.76,"h":8.865,"l":8.72,"n":6604,"o":8.76,"t":"2024-11-14T05:00:00Z","v":859368,"vw":8.7964},{"c":8.48,"h":8.73,"l":8.47,"n":7607,"o":8.72,"t":"2024-11-15T05:00:00Z","v":1027632,"vw":8.556675},{"c":8.38,"h":8.51,"l":8.3619,"n":8148,"o":8.4,"t":"2024-11-18T05:00:00Z","v":1131018,"vw":8.430177},{"c":8.19,"h":8.32,"l":8.145,"n":6563,"o":8.28,"t":"2024-11-19T05:00:00Z","v":1131085,"vw":8.197196},{"c":8.19,"h":8.36,"l":8.16,"n":6285,"o":8.19,"t":"2024-11-20T05:00:00Z","v":902942,"vw":8.2255},{"c":8.18,"h":8.215,"l":8.11,"n":4595,"o":8.16,"t":"2024-11-21T05:00:00Z","v":579530,"vw":8.167521},{"c":7.97,"h":8.19,"l":7.96,"n":9184,"o":8.12,"t":"2024-11-22T05:00:00Z","v":1647480,"vw":8.042535},{"c":7.95,"h":8.11,"l":7.86,"n":13451,"o":8.03,"t":"2024-11-25T05:00:00Z","v":2739864,"vw":7.973596},{"c":7.89,"h":8,"l":7.74,"n":11657,"o":7.98,"t":"2024-11-26T05:00:00Z","v":2193175,"vw":7.874622},{"c":8.12,"h":8.14,"l":7.86,"n":6560,"o":7.9,"t":"2024-11-27T05:00:00Z","v":928905,"vw":8.085309},{"c":8.37,"h":8.495,"l":8.23,"n":4953,"o":8.29,"t":"2024-11-29T05:00:00Z","v":595963,"vw":8.390858},{"c":7.82,"h":8.39,"l":7.82,"n":12783,"o":8.35,"t":"2024-12-02T05:00:00Z","v":1815557,"vw":7.994125},{"c":8.09,"h":8.17,"l":7.7,"n":10589,"o":7.78,"t":"2024-12-03T05:00:00Z","v":1601329,"vw":7.991938},{"c":8.13,"h":8.14,"l":7.97,"n":6538,"o":8.05,"t":"2024-12-04T05:00:00Z","v":763273,"vw":8.083611},{"c":8.12,"h":8.19,"l":8.08,"n":5658,"o":8.15,"t":"2024-12-05T05:00:00Z","v":634143,"vw":8.13582},{"c":8.15,"h":8.17,"l":8.04,"n":5840,"o":8.16,"t":"2024-12-06T05:00:00Z","v":847349,"vw":8.118416},{"c":8.46,"h":8.5,"l":8.16,"n":8025,"o":8.16,"t":"2024-12-09T05:00:00Z","v":1428341,"vw":8.377878},{"c":8.32,"h":8.515,"l":8.175,"n":7826,"o":8.48,"t":"2024-12-10T05:00:00Z","v":1121289,"vw":8.318905},{"c":7.58,"h":8.135,"l":7.415,"n":28667,"o":8.1,"t":"2024-12-11T05:00:00Z","v":4777755,"vw":7.583284},{"c":7.75,"h":7.795,"l":7.55,"n":12616,"o":7.6,"t":"2024-12-12T05:00:00Z","v":1637059,"vw":7.697076},{"c":7.81,"h":7.85,"l":7.66,"n":8774,"o":7.71,"t":"2024-12-13T05:00:00Z","v":876693,"vw":7.778437},{"c":7.65,"h":7.83,"l":7.615,"n":8670,"o":7.78,"t":"2024-12-16T05:00:00Z","v":1117646,"vw":7.692339},{"c":7.68,"h":7.7,"l":7.56,"n":6062,"o":7.63,"t":"2024-12-17T05:00:00Z","v":481472,"vw":7.652286},{"c":7.34,"h":7.79,"l":7.33,"n":15640,"o":7.68,"t":"2024-12-18T05:00:00Z","v":1573924,"vw":7.560351},{"c":7.39,"h":7.45,"l":7.3327,"n":8242,"o":7.36,"t":"2024-12-19T05:00:00Z","v":828657,"vw":7.394295},{"c":7.47,"h":7.595,"l":7.33,"n":8379,"o":7.33,"t":"2024-12-20T05:00:00Z","v":1232922,"vw":7.495886},{"c":7.48,"h":7.52,"l":7.41,"n":6665,"o":7.41,"t":"2024-12-23T05:00:00Z","v":873825,"vw":7.467082},{"c":7.53,"h":7.57,"l":7.4,"n":2910,"o":7.48,"t":"2024-12-24T05:00:00Z","v":380508,"vw":7.506556},{"c":7.61,"h":7.63,"l":7.47,"n":5329,"o":7.5,"t":"2024-12-26T05:00:00Z","v":728668,"vw":7.578618},{"c":7.65,"h":7.765,"l":7.54,"n":8567,"o":7.58,"t":"2024-12-27T05:00:00Z","v":1427412,"vw":7.642337},{"c":7.73,"h":7.75,"l":7.48,"n":9419,"o":7.58,"t":"2024-12-30T05:00:00Z","v":1431309,"vw":7.657382},{"c":8.06,"h":8.26,"l":7.7,"n":17012,"o":7.76,"t":"2024-12-31T05:00:00Z","v":2489100,"vw":8.03911},{"c":7.94,"h":8.275,"l":7.9,"n":10306,"o":8.05,"t":"2025-01-02T05:00:00Z","v":1052618,"vw":8.006052},{"c":7.8,"h":8.07,"l":7.75,"n":9450,"o":8.02,"t":"2025-01-03T05:00:00Z","v":984955,"vw":7.813828},{"c":7.8,"h":7.95,"l":7.795,"n":7250,"o":7.89,"t":"2025-01-06T05:00:00Z","v":907236,"vw":7.848582},{"c":7.85,"h":7.94,"l":7.785,"n":6981,"o":7.81,"t":"2025-01-07T05:00:00Z","v":817089,"vw":7.835799},{"c":7.83,"h":7.885,"l":7.72,"n":8044,"o":7.8,"t":"2025-01-08T05:00:00Z","v":991974,"vw":7.806374},{"c":7.88,"h":8.03,"l":7.8,"n":12401,"o":7.96,"t":"2025-01-10T05:00:00Z","v":1468879,"vw":7.887456},{"c":7.4,"h":7.8,"l":7.37,"n":14233,"o":7.8,"t":"2025-01-13T05:00:00Z","v":2816552,"vw":7.498507},{"c":7.48,"h":7.5,"l":7.3,"n":17387,"o":7.436,"t":"2025-01-14T05:00:00Z","v":3451310,"vw":7.416305},{"c":7.57,"h":7.64,"l":7.39,"n":9024,"o":7.6,"t":"2025-01-15T05:00:00Z","v":1375991,"vw":7.511986},{"c":7.65,"h":7.67,"l":7.53,"n":7441,"o":7.56,"t":"2025-01-16T05:00:00Z","v":983141,"vw":7.628236},{"c":7.44,"h":7.67,"l":7.425,"n":14982,"o":7.5,"t":"2025-01-17T05:00:00Z","v":3766847,"vw":7.57214},{"c":7.47,"h":7.72,"l":7.42,"n":13199,"o":7.5,"t":"2025-01-21T05:00:00Z","v":17944918,"vw":7.481175},{"c":7.72,"h":7.89,"l":7.305,"n":15824,"o":7.46,"t":"2025-01-22T05:00:00Z","v":12861779,"vw":7.711122},{"c":7.81,"h":7.995,"l":7.73,"n":10527,"o":7.82,"t":"2025-01-23T05:00:00Z","v":1568070,"vw":7.890276},{"c":7.72,"h":8.0199,"l":7.71,"n":8322,"o":7.83,"t":"2025-01-24T05:00:00Z","v":1140374,"vw":7.830797},{"c":7.77,"h":8.005,"l":7.64,"n":8518,"o":7.73,"t":"2025-01-27T05:00:00Z","v":1366439,"vw":7.750948},{"c":7.6,"h":7.84,"l":7.58,"n":8304,"o":7.76,"t":"2025-01-28T05:00:00Z","v":1248560,"vw":7.678644},{"c":7.47,"h":7.6898,"l":7.44,"n":9291,"o":7.57,"t":"2025-01-29T05:00:00Z","v":1571194,"vw":7.521554},{"c":7.46,"h":7.555,"l":7.39,"n":8240,"o":7.5,"t":"2025-01-30T05:00:00Z","v":8111974,"vw":7.457273},{"c":7.43,"h":7.53,"l":7.255,"n":9953,"o":7.5,"t":"2025-01-31T05:00:00Z","v":1455041,"vw":7.373665},{"c":7.28,"h":7.42,"l":6.95,"n":21024,"o":7.24,"t":"2025-02-03T05:00:00Z","v":8618479,"vw":7.235039},{"c":7.26,"h":7.37,"l":7.2,"n":8629,"o":7.24,"t":"2025-02-04T05:00:00Z","v":970636,"vw":7.281926},{"c":7.34,"h":7.465,"l":7.29,"n":10376,"o":7.29,"t":"2025-02-05T05:00:00Z","v":1124067,"vw":7.378205},{"c":6.54,"h":7.33,"l":6.54,"n":14587,"o":7.3,"t":"2025-02-06T05:00:00Z","v":3314649,"vw":6.751793},{"c":6.45,"h":6.66,"l":6.25,"n":11702,"o":6.48,"t":"2025-02-07T05:00:00Z","v":1785211,"vw":6.452433},{"c":6.32,"h":6.45,"l":6.19,"n":10376,"o":6.43,"t":"2025-02-10T05:00:00Z","v":6162278,"vw":6.312522},{"c":6.37,"h":6.41,"l":6.23,"n":7601,"o":6.25,"t":"2025-02-11T05:00:00Z","v":1542595,"vw":6.344321},{"c":6.36,"h":6.445,"l":6.32,"n":9214,"o":6.33,"t":"2025-02-12T05:00:00Z","v":1870526,"vw":6.369689},{"c":6.38,"h":6.395,"l":6.29,"n":10045,"o":6.33,"t":"2025-02-13T05:00:00Z","v":2091941,"vw":6.353953},{"c":6.16,"h":6.42,"l":6.12,"n":11319,"o":6.39,"t":"2025-02-14T05:00:00Z","v":2956597,"vw":6.184492},{"c":6.36,"h":6.39,"l":6.13,"n":11715,"o":6.19,"t":"2025-02-18T05:00:00Z","v":7594580,"vw":6.271202},{"c":6.51,"h":6.57,"l":6.315,"n":15252,"o":6.43,"t":"2025-02-19T05:00:00Z","v":2898687,"vw":6.458161},{"c":7.18,"h":7.49,"l":6.96,"n":37296,"o":6.96,"t":"2025-02-20T05:00:00Z","v":6096711,"vw":7.222059},{"c":7.31,"h":7.4,"l":7.1,"n":20597,"o":7.17,"t":"2025-02-21T05:00:00Z","v":3004766,"vw":7.286825},{"c":7.17,"h":7.37,"l":7.05,"n":9322,"o":7.27,"t":"2025-02-24T05:00:00Z","v":2440970,"vw":7.187197},{"c":7.54,"h":7.7,"l":7.2,"n":16602,"o":7.2,"t":"2025-02-25T05:00:00Z","v":2919709,"vw":7.525259},{"c":7.7,"h":7.73,"l":7.4149,"n":12225,"o":7.53,"t":"2025-02-26T05:00:00Z","v":1502571,"vw":7.621255},{"c":7.65,"h":7.885,"l":7.63,"n":11517,"o":7.7,"t":"2025-02-27T05:00:00Z","v":1722152,"vw":7.738737},{"c":7.44,"h":7.65,"l":7.405,"n":8343,"o":7.59,"t":"2025-02-28T05:00:00Z","v":1161891,"vw":7.486266},{"c":7.17,"h":7.475,"l":7.03,"n":9917,"o":7.42,"t":"2025-03-03T05:00:00Z","v":2054196,"vw":7.205966},{"c":7.01,"h":7.185,"l":6.94,"n":9220,"o":7.12,"t":"2025-03-04T05:00:00Z","v":1422580,"vw":7.041699},{"c":7.15,"h":7.175,"l":7.01,"n":6506,"o":7.03,"t":"2025-03-05T05:00:00Z","v":893428,"vw":7.109509},{"c":7.21,"h":7.275,"l":7.08,"n":7565,"o":7.08,"t":"2025-03-06T05:00:00Z","v":1026143,"vw":7.202287},{"c":7.15,"h":7.3307,"l":7.13,"n":6366,"o":7.2,"t":"2025-03-07T05:00:00Z","v":716486,"vw":7.183732},{"c":7,"h":7.2988,"l":6.965,"n":8188,"o":7.09,"t":"2025-03-10T04:00:00Z","v":1468382,"vw":7.098436},{"c":7,"h":7.065,"l":6.93,"n":6780,"o":6.97,"t":"2025-03-11T04:00:00Z","v":694743,"vw":6.999332},{"c":6.79,"h":6.99,"l":6.74,"n":6700,"o":6.96,"t":"2025-03-12T04:00:00Z","v":917755,"vw":6.843479},{"c":6.89,"h":6.92,"l":6.6659,"n":8958,"o":6.79,"t":"2025-03-13T04:00:00Z","v":1204030,"vw":6.790913},{"c":7.15,"h":7.24,"l":6.83,"n":10448,"o":6.89,"t":"2025-03-14T04:00:00Z","v":1899119,"vw":7.097743},{"c":7.04,"h":7.21,"l":7.03,"n":8895,"o":7.15,"t":"2025-03-17T04:00:00Z","v":1088804,"vw":7.087082},{"c":7.01,"h":7.1475,"l":6.995,"n":7199,"o":7.01,"t":"2025-03-18T04:00:00Z","v":929139,"vw":7.048056},{"c":7,"h":7.22,"l":6.91,"n":11165,"o":6.97,"t":"2025-03-19T04:00:00Z","v":1831993,"vw":7.037281},{"c":7.13,"h":7.13,"l":6.95,"n":8123,"o":6.96,"t":"2025-03-20T04:00:00Z","v":1517697,"vw":7.056005},{"c":7.16,"h":7.22,"l":6.96,"n":12478,"o":7.04,"t":"2025-03-21T04:00:00Z","v":2541633,"vw":7.143254},{"c":7.27,"h":7.3,"l":7.095,"n":10224,"o":7.18,"t":"2025-03-24T04:00:00Z","v":1510310,"vw":7.215327},{"c":7,"h":7.45,"l":6.99,"n":13423,"o":7.3,"t":"2025-03-25T04:00:00Z","v":2220655,"vw":7.241122},{"c":6.81,"h":7.01,"l":6.585,"n":13877,"o":6.97,"t":"2025-03-26T04:00:00Z","v":2569401,"vw":6.744895},{"c":6.75,"h":6.86,"l":6.565,"n":12923,"o":6.79,"t":"2025-03-27T04:00:00Z","v":2005484,"vw":6.744013},{"c":6.48,"h":6.75,"l":6.45,"n":9529,"o":6.71,"t":"2025-03-28T04:00:00Z","v":1361131,"vw":6.527611},{"c":6.47,"h":6.52,"l":6.32,"n":10655,"o":6.44,"t":"2025-03-31T04:00:00Z","v":2076392,"vw":6.424249},{"c":6.25,"h":6.495,"l":6.25,"n":7834,"o":6.39,"t":"2025-04-01T04:00:00Z","v":1343664,"vw":6.341416},{"c":6.11,"h":6.2366,"l":6.055,"n":8762,"o":6.22,"t":"2025-04-02T04:00:00Z","v":1317983,"vw":6.111261},{"c":5.67,"h":6.13,"l":5.645,"n":11642,"o":6.07,"t":"2025-04-03T04:00:00Z","v":2054094,"vw":5.773257},{"c":5.33,"h":5.57,"l":5.095,"n":19085,"o":5.55,"t":"2025-04-04T04:00:00Z","v":3167844,"vw":5.277276},{"c":5.26,"h":5.32,"l":4.75,"n":18626,"o":5.13,"t":"2025-04-07T04:00:00Z","v":4044238,"vw":5.126205},{"c":4.81,"h":5.4507,"l":4.76,"n":20060,"o":5.42,"t":"2025-04-08T04:00:00Z","v":3678885,"vw":5.103331},{"c":5.02,"h":5.1,"l":4.4,"n":22911,"o":4.68,"t":"2025-04-09T04:00:00Z","v":6878019,"vw":4.709576},{"c":4.37,"h":4.91,"l":4.25,"n":18733,"o":4.89,"t":"2025-04-10T04:00:00Z","v":4206851,"vw":4.427228},{"c":4.32,"h":4.4491,"l":4.25,"n":14187,"o":4.37,"t":"2025-04-11T04:00:00Z","v":2276797,"vw":4.314899},{"c":4.34,"h":4.5,"l":4.305,"n":16935,"o":4.46,"t":"2025-04-14T04:00:00Z","v":3606457,"vw":4.375979},{"c":4.52,"h":4.53,"l":4.28,"n":10590,"o":4.32,"t":"2025-04-15T04:00:00Z","v":2363426,"vw":4.405779},{"c":4.5,"h":4.63,"l":4.45,"n":14183,"o":4.52,"t":"2025-04-16T04:00:00Z","v":2160993,"vw":4.506378},{"c":5.1,"h":5.265,"l":4.51,"n":40059,"o":4.51,"t":"2025-04-17T04:00:00Z","v":9207125,"vw":5.062314},{"c":4.72,"h":5.11,"l":4.59,"n":16806,"o":5.08,"t":"2025-04-21T04:00:00Z","v":3076435,"vw":4.722249},{"c":5.19,"h":5.31,"l":5,"n":18064,"o":5.22,"t":"2025-04-22T04:00:00Z","v":3642295,"vw":5.14939},{"c":5.17,"h":5.33,"l":5.145,"n":13178,"o":5.33,"t":"2025-04-23T04:00:00Z","v":2220706,"vw":5.221346},{"c":5.48,"h":5.48,"l":5.14,"n":11717,"o":5.21,"t":"2025-04-24T04:00:00Z","v":1994846,"vw":5.377217},{"c":5.44,"h":5.475,"l":5.3209,"n":9495,"o":5.47,"t":"2025-04-25T04:00:00Z","v":1345757,"vw":5.395759},{"c":5.41,"h":5.495,"l":5.325,"n":11460,"o":5.46,"t":"2025-04-28T04:00:00Z","v":1640634,"vw":5.395844},{"c":5.51,"h":5.54,"l":5.35,"n":7061,"o":5.38,"t":"2025-04-29T04:00:00Z","v":1104269,"vw":5.480109},{"c":5.3,"h":5.36,"l":5.12,"n":14790,"o":5.36,"t":"2025-04-30T04:00:00Z","v":2306680,"vw":5.243611},{"c":5.3,"h":5.34,"l":5,"n":18793,"o":5.2,"t":"2025-05-01T04:00:00Z","v":3177402,"vw":5.218951},{"c":5.42,"h":5.595,"l":5.385,"n":13287,"o":5.42,"t":"2025-05-02T04:00:00Z","v":2045299,"vw":5.453404},{"c":4.93,"h":5.385,"l":4.9212,"n":13527,"o":5.37,"t":"2025-05-05T04:00:00Z","v":2694357,"vw":5.078023},{"c":4.74,"h":5.05,"l":4.685,"n":13315,"o":4.9,"t":"2025-05-06T04:00:00Z","v":2079876,"vw":4.811184},{"c":4.7,"h":4.81,"l":4.63,"n":13571,"o":4.78,"t":"2025-05-07T04:00:00Z","v":2901245,"vw":4.703295},{"c":4.7,"h":4.8582,"l":4.7,"n":8892,"o":4.72,"t":"2025-05-08T04:00:00Z","v":1935549,"vw":4.750194},{"c":4.59,"h":4.77,"l":4.52,"n":10467,"o":4.73,"t":"2025-05-09T04:00:00Z","v":1724549,"vw":4.599913},{"c":4.78,"h":4.945,"l":4.725,"n":9321,"o":4.73,"t":"2025-05-12T04:00:00Z","v":3197260,"vw":4.831037},{"c":4.67,"h":4.765,"l":4.655,"n":8711,"o":4.76,"t":"2025-05-13T04:00:00Z","v":1272540,"vw":4.688944},{"c":4.56,"h":4.71,"l":4.53,"n":8302,"o":4.68,"t":"2025-05-14T04:00:00Z","v":1295147,"vw":4.603597},{"c":4.6,"h":4.64,"l":4.465,"n":6771,"o":4.52,"t":"2025-05-15T04:00:00Z","v":1344792,"vw":4.578021},{"c":4.67,"h":4.745,"l":4.595,"n":7034,"o":4.64,"t":"2025-05-16T04:00:00Z","v":1151823,"vw":4.674785},{"c":4.64,"h":4.6788,"l":4.55,"n":6274,"o":4.66,"t":"2025-05-19T04:00:00Z","v":783924,"vw":4.624141},{"c":4.68,"h":4.79,"l":4.63,"n":7044,"o":4.7,"t":"2025-05-20T04:00:00Z","v":1142044,"vw":4.705016},{"c":4.48,"h":4.67,"l":4.47,"n":6663,"o":4.65,"t":"2025-05-21T04:00:00Z","v":1164835,"vw":4.543291},{"c":4.5,"h":4.555,"l":4.445,"n":6581,"o":4.49,"t":"2025-05-22T04:00:00Z","v":1047755,"vw":4.508184},{"c":4.45,"h":4.48,"l":4.41,"n":6876,"o":4.42,"t":"2025-05-23T04:00:00Z","v":930148,"vw":4.448142},{"c":4.59,"h":4.69,"l":4.55,"n":6042,"o":4.58,"t":"2025-05-27T04:00:00Z","v":814197,"vw":4.616088},{"c":4.55,"h":4.59,"l":4.5,"n":6825,"o":4.56,"t":"2025-05-28T04:00:00Z","v":899134,"vw":4.541281},{"c":4.61,"h":4.61,"l":4.555,"n":6436,"o":4.58,"t":"2025-05-29T04:00:00Z","v":1171873,"vw":4.593246},{"c":4.53,"h":4.56,"l":4.46,"n":6598,"o":4.55,"t":"2025-05-30T04:00:00Z","v":914021,"vw":4.519257},{"c":4.48,"h":4.57,"l":4.4119,"n":6115,"o":4.52,"t":"2025-06-02T04:00:00Z","v":1188309,"vw":4.506861},{"c":4.58,"h":4.605,"l":4.425,"n":8095,"o":4.5,"t":"2025-06-03T04:00:00Z","v":1923680,"vw":4.558446},{"c":4.64,"h":4.71,"l":4.54,"n":7937,"o":4.62,"t":"2025-06-04T04:00:00Z","v":1469775,"vw":4.635016},{"c":4.63,"h":4.715,"l":4.605,"n":5263,"o":4.68,"t":"2025-06-05T04:00:00Z","v":723520,"vw":4.644571},{"c":4.76,"h":4.795,"l":4.67,"n":5973,"o":4.68,"t":"2025-06-06T04:00:00Z","v":991693,"vw":4.747808},{"c":4.86,"h":4.91,"l":4.76,"n":8174,"o":4.82,"t":"2025-06-09T04:00:00Z","v":1578845,"vw":4.839982},{"c":5.1,"h":5.1,"l":4.795,"n":10461,"o":4.88,"t":"2025-06-10T04:00:00Z","v":2752755,"vw":4.993305},{"c":5.33,"h":5.355,"l":5.03,"n":13087,"o":5.14,"t":"2025-06-11T04:00:00Z","v":4143371,"vw":5.219356},{"c":5.51,"h":5.57,"l":5.18,"n":16563,"o":5.24,"t":"2025-06-12T04:00:00Z","v":4208753,"vw":5.491003},{"c":5.98,"h":6.04,"l":5.555,"n":27225,"o":5.81,"t":"2025-06-13T04:00:00Z","v":11500118,"vw":5.867257},{"c":5.91,"h":6.07,"l":5.675,"n":23542,"o":6.04,"t":"2025-06-16T04:00:00Z","v":5110534,"vw":5.909125},{"c":5.73,"h":5.975,"l":5.71,"n":11114,"o":5.91,"t":"2025-06-17T04:00:00Z","v":2231188,"vw":5.808973},{"c":6.18,"h":6.31,"l":5.775,"n":19593,"o":5.87,"t":"2025-06-18T04:00:00Z","v":4649649,"vw":6.143408},{"c":6.18,"h":6.3,"l":6.045,"n":14078,"o":6.23,"t":"2025-06-20T04:00:00Z","v":2797755,"vw":6.139695},{"c":6.1,"h":6.215,"l":5.925,"n":12165,"o":6.1,"t":"2025-06-23T04:00:00Z","v":2306621,"vw":6.070613},{"c":6.2,"h":6.28,"l":6.13,"n":7855,"o":6.2,"t":"2025-06-24T04:00:00Z","v":1464761,"vw":6.195079},{"c":6.38,"h":6.43,"l":6.2,"n":15565,"o":6.21,"t":"2025-06-25T04:00:00Z","v":3070952,"vw":6.349005},{"c":6.41,"h":6.55,"l":6.385,"n":11092,"o":6.5,"t":"2025-06-26T04:00:00Z","v":2318548,"vw":6.437758},{"c":6.46,"h":6.81,"l":6.375,"n":16176,"o":6.43,"t":"2025-06-27T04:00:00Z","v":2706069,"vw":6.575835},{"c":6.66,"h":6.795,"l":6.4,"n":13297,"o":6.5,"t":"2025-06-30T04:00:00Z","v":2306958,"vw":6.657528},{"c":6.79,"h":6.975,"l":6.59,"n":13510,"o":6.64,"t":"2025-07-01T04:00:00Z","v":2332660,"vw":6.81424},{"c":7.12,"h":7.235,"l":6.815,"n":14643,"o":6.85,"t":"2025-07-02T04:00:00Z","v":2971344,"vw":7.072985},{"c":7.06,"h":7.22,"l":7.05,"n":7413,"o":7.12,"t":"2025-07-03T04:00:00Z","v":1177315,"vw":7.104536},{"c":6.87,"h":7.08,"l":6.85,"n":9421,"o":6.98,"t":"2025-07-07T04:00:00Z","v":1539458,"vw":6.948968},{"c":6.7,"h":6.94,"l":6.69,"n":10004,"o":6.88,"t":"2025-07-08T04:00:00Z","v":1298830,"vw":6.782326},{"c":6.59,"h":6.85,"l":6.58,"n":7348,"o":6.72,"t":"2025-07-09T04:00:00Z","v":1048580,"vw":6.662536},{"c":6.62,"h":6.7365,"l":6.485,"n":13859,"o":6.59,"t":"2025-07-10T04:00:00Z","v":2265484,"vw":6.635821},{"c":6.42,"h":6.575,"l":6.4,"n":9647,"o":6.5,"t":"2025-07-11T04:00:00Z","v":1540104,"vw":6.450208},{"c":6.34,"h":6.41,"l":6.23,"n":11506,"o":6.37,"t":"2025-07-14T04:00:00Z","v":1564722,"vw":6.301832},{"c":6.42,"h":6.46,"l":6.34,"n":8641,"o":6.42,"t":"2025-07-15T04:00:00Z","v":1100890,"vw":6.406313},{"c":6.44,"h":6.51,"l":6.33,"n":7871,"o":6.42,"t":"2025-07-16T04:00:00Z","v":1119884,"vw":6.433007},{"c":6.48,"h":6.525,"l":6.38,"n":7654,"o":6.42,"t":"2025-07-17T04:00:00Z","v":785526,"vw":6.484847},{"c":6.31,"h":6.5293,"l":6.3,"n":7282,"o":6.5,"t":"2025-07-18T04:00:00Z","v":902988,"vw":6.382051},{"c":6.32,"h":6.43,"l":6.295,"n":7045,"o":6.32,"t":"2025-07-21T04:00:00Z","v":1011258,"vw":6.351184},{"c":6.51,"h":6.53,"l":6.29,"n":7262,"o":6.3,"t":"2025-07-22T04:00:00Z","v":1124745,"vw":6.452736},{"c":6.65,"h":6.695,"l":6.47,"n":7686,"o":6.47,"t":"2025-07-23T04:00:00Z","v":1230210,"vw":6.627301},{"c":6.78,"h":6.895,"l":6.62,"n":7941,"o":6.67,"t":"2025-07-24T04:00:00Z","v":1305688,"vw":6.754324},{"c":6.77,"h":6.84,"l":6.63,"n":7594,"o":6.78,"t":"2025-07-25T04:00:00Z","v":754258,"vw":6.734618},{"c":6.89,"h":7.1,"l":6.78,"n":7558,"o":6.8,"t":"2025-07-28T04:00:00Z","v":974404,"vw":6.901412},{"c":6.82,"h":6.94,"l":6.72,"n":7932,"o":6.92,"t":"2025-07-29T04:00:00Z","v":1240723,"vw":6.850865},{"c":6.39,"h":6.88,"l":6.34,"n":13956,"o":6.85,"t":"2025-07-30T04:00:00Z","v":2049772,"vw":6.499982},{"c":5.89,"h":6.01,"l":5.5,"n":26363,"o":5.77,"t":"2025-07-31T04:00:00Z","v":4958728,"vw":5.833932},{"c":5.71,"h":5.85,"l":5.63,"n":9425,"o":5.78,"t":"2025-08-01T04:00:00Z","v":1336651,"vw":5.715512},{"c":5.78,"h":5.79,"l":5.645,"n":7538,"o":5.71,"t":"2025-08-04T04:00:00Z","v":1353240,"vw":5.729222},{"c":5.94,"h":6.1052,"l":5.785,"n":14794,"o":5.8,"t":"2025-08-05T04:00:00Z","v":2143282,"vw":5.969786},{"c":5.76,"h":5.95,"l":5.7,"n":10324,"o":5.95,"t":"2025-08-06T04:00:00Z","v":1543011,"vw":5.766034},{"c":5.76,"h":5.86,"l":5.68,"n":7466,"o":5.86,"t":"2025-08-07T04:00:00Z","v":875756,"vw":5.744898},{"c":5.75,"h":5.81,"l":5.745,"n":6560,"o":5.81,"t":"2025-08-08T04:00:00Z","v":843013,"vw":5.773672},{"c":6.66,"h":6.975,"l":5.75,"n":39959,"o":5.75,"t":"2025-08-11T04:00:00Z","v":9496605,"vw":6.619521},{"c":7,"h":7.015,"l":6.6682,"n":20451,"o":6.69,"t":"2025-08-12T04:00:00Z","v":3804766,"vw":6.885062},{"c":7.17,"h":7.18,"l":6.985,"n":15363,"o":7.05,"t":"2025-08-13T04:00:00Z","v":1920184,"vw":7.072608},{"c":7.51,"h":7.77,"l":7.215,"n":16010,"o":7.35,"t":"2025-08-14T04:00:00Z","v":37481053,"vw":7.435721},{"c":8.34,"h":8.685,"l":7.65,"n":45784,"o":7.95,"t":"2025-08-15T04:00:00Z","v":9182279,"vw":8.14091},{"c":8.02,"h":8.4376,"l":7.91,"n":21226,"o":8.2,"t":"2025-08-18T04:00:00Z","v":3474494,"vw":8.125161},{"c":7.79,"h":8.02,"l":7.64,"n":16102,"o":8.01,"t":"2025-08-19T04:00:00Z","v":2811724,"vw":7.797886},{"c":7.58,"h":7.8341,"l":7.445,"n":15802,"o":7.8,"t":"2025-08-20T04:00:00Z","v":2242366,"vw":7.588804},{"c":7.5,"h":7.72,"l":7.48,"n":12615,"o":7.61,"t":"2025-08-21T04:00:00Z","v":1988847,"vw":7.581706},{"c":7.49,"h":7.72,"l":7.45,"n":13485,"o":7.54,"t":"2025-08-22T04:00:00Z","v":1885876,"vw":7.578194},{"c":7.3,"h":7.55,"l":7.25,"n":13440,"o":7.47,"t":"2025-08-25T04:00:00Z","v":1980983,"vw":7.346161},{"c":7.17,"h":7.265,"l":7.02,"n":18330,"o":7.25,"t":"2025-08-26T04:00:00Z","v":2833121,"vw":7.12909},{"c":7.27,"h":7.291,"l":7.17,"n":8757,"o":7.19,"t":"2025-08-27T04:00:00Z","v":1117260,"vw":7.240236},{"c":7.15,"h":7.33,"l":7.07,"n":10183,"o":7.29,"t":"2025-08-28T04:00:00Z","v":2048611,"vw":7.152758},{"c":7.42,"h":7.435,"l":7.08,"n":11109,"o":7.14,"t":"2025-08-29T04:00:00Z","v":2189642,"vw":7.333814},{"c":7.68,"h":7.735,"l":7.28,"n":17637,"o":7.35,"t":"2025-09-02T04:00:00Z","v":5687211,"vw":7.620134},{"c":7.35,"h":7.67,"l":7.335,"n":12032,"o":7.64,"t":"2025-09-03T04:00:00Z","v":2691880,"vw":7.378819},{"c":7.21,"h":7.31,"l":7.12,"n":10165,"o":7.3,"t":"2025-09-04T04:00:00Z","v":1232818,"vw":7.184854},{"c":7.35,"h":7.37,"l":7.18,"n":8886,"o":7.22,"t":"2025-09-05T04:00:00Z","v":1005971,"vw":7.313078},{"c":7.33,"h":7.365,"l":7.17,"n":6779,"o":7.31,"t":"2025-09-08T04:00:00Z","v":792662,"vw":7.29962},{"c":7.21,"h":7.34,"l":7.18,"n":9613,"o":7.29,"t":"2025-09-09T04:00:00Z","v":1579586,"vw":7.236384},{"c":7.15,"h":7.3206,"l":7.15,"n":9201,"o":7.19,"t":"2025-09-10T04:00:00Z","v":1544827,"vw":7.200665},{"c":7.25,"h":7.325,"l":7.17,"n":7520,"o":7.2,"t":"2025-09-11T04:00:00Z","v":1045572,"vw":7.249558},{"c":7.26,"h":7.305,"l":7.11,"n":7361,"o":7.19,"t":"2025-09-12T04:00:00Z","v":3075378,"vw":7.226763},{"c":7.18,"h":7.3001,"l":7.03,"n":9305,"o":7.29,"t":"2025-09-15T04:00:00Z","v":1787357,"vw":7.161263},{"c":6.78,"h":7.155,"l":6.76,"n":18305,"o":7.15,"t":"2025-09-16T04:00:00Z","v":3165390,"vw":6.959342},{"c":6.83,"h":7.02,"l":6.73,"n":16970,"o":6.81,"t":"2025-09-17T04:00:00Z","v":3777987,"vw":6.836569},{"c":6.89,"h":6.96,"l":6.82,"n":12076,"o":6.89,"t":"2025-09-18T04:00:00Z","v":2032792,"vw":6.894336},{"c":6.73,"h":6.91,"l":6.72,"n":9006,"o":6.91,"t":"2025-09-19T04:00:00Z","v":1404825,"vw":6.770012},{"c":6.81,"h":6.9,"l":6.69,"n":8270,"o":6.73,"t":"2025-09-22T04:00:00Z","v":1245918,"vw":6.831127},{"c":6.71,"h":6.88,"l":6.71,"n":9359,"o":6.8,"t":"2025-09-23T04:00:00Z","v":1381720,"vw":6.7635},{"c":6.65,"h":6.73,"l":6.6,"n":8356,"o":6.73,"t":"2025-09-24T04:00:00Z","v":1422687,"vw":6.654443},{"c":6.46,"h":6.61,"l":6.4,"n":13331,"o":6.6,"t":"2025-09-25T04:00:00Z","v":2236125,"vw":6.486718},{"c":6.48,"h":6.51,"l":6.4,"n":7194,"o":6.5,"t":"2025-09-26T04:00:00Z","v":847920,"vw":6.451403},{"c":6.47,"h":6.57,"l":6.41,"n":7507,"o":6.49,"t":"2025-09-29T04:00:00Z","v":1608364,"vw":6.467213},{"c":6.45,"h":6.55,"l":6.4,"n":8225,"o":6.42,"t":"2025-09-30T04:00:00Z","v":1673986,"vw":6.46502},{"c":6.62,"h":6.75,"l":6.42,"n":11765,"o":6.47,"t":"2025-10-01T04:00:00Z","v":1785080,"vw":6.638308},{"c":6.55,"h":6.66,"l":6.535,"n":8446,"o":6.6,"t":"2025-10-02T04:00:00Z","v":1159356,"vw":6.571699},{"c":6.68,"h":6.805,"l":6.6,"n":9642,"o":6.62,"t":"2025-10-03T04:00:00Z","v":1463028,"vw":6.702454},{"c":6.47,"h":6.69,"l":6.47,"n":10154,"o":6.69,"t":"2025-10-06T04:00:00Z","v":1331508,"vw":6.541155},{"c":6.39,"h":6.51,"l":6.36,"n":8719,"o":6.48,"t":"2025-10-07T04:00:00Z","v":858859,"vw":6.409861},{"c":6.34,"h":6.43,"l":6.33,"n":6821,"o":6.4,"t":"2025-10-08T04:00:00Z","v":902953,"vw":6.367781},{"c":6.39,"h":6.455,"l":6.34,"n":8256,"o":6.37,"t":"2025-10-09T04:00:00Z","v":1162264,"vw":6.400103},{"c":6.05,"h":6.36,"l":5.9,"n":14288,"o":6.36,"t":"2025-10-10T04:00:00Z","v":2916497,"vw":6.089475},{"c":6.11,"h":6.19,"l":6.06,"n":7465,"o":6.12,"t":"2025-10-13T04:00:00Z","v":903146,"vw":6.130476},{"c":6.11,"h":6.145,"l":6.04,"n":7767,"o":6.11,"t":"2025-10-14T04:00:00Z","v":836294,"vw":6.108256},{"c":6.02,"h":6.19,"l":5.975,"n":8911,"o":6.19,"t":"2025-10-15T04:00:00Z","v":1051500,"vw":6.031089},{"c":6.01,"h":6.12,"l":5.89,"n":11172,"o":6.02,"t":"2025-10-16T04:00:00Z","v":1401653,"vw":6.019507},{"c":6.05,"h":6.08,"l":5.95,"n":9114,"o":6,"t":"2025-10-17T04:00:00Z","v":1117147,"vw":6.03293},{"c":6.31,"h":6.39,"l":6.04,"n":12728,"o":6.08,"t":"2025-10-20T04:00:00Z","v":2264034,"vw":6.245491},{"c":6.16,"h":6.31,"l":6.075,"n":11058,"o":6.3,"t":"2025-10-21T04:00:00Z","v":1725369,"vw":6.16707},{"c":6.24,"h":6.43,"l":6.2,"n":10337,"o":6.23,"t":"2025-10-22T04:00:00Z","v":1492633,"vw":6.289928},{"c":6.38,"h":6.425,"l":6.19,"n":9180,"o":6.21,"t":"2025-10-23T04:00:00Z","v":1620809,"vw":6.345997},{"c":6.2,"h":6.45,"l":6.15,"n":15080,"o":6.45,"t":"2025-10-24T04:00:00Z","v":3476882,"vw":6.261082},{"c":6.2,"h":6.27,"l":6.16,"n":8581,"o":6.23,"t":"2025-10-27T04:00:00Z","v":1271974,"vw":6.203382},{"c":6.19,"h":6.21,"l":6.015,"n":16229,"o":6.21,"t":"2025-10-28T04:00:00Z","v":4245823,"vw":6.110028},{"c":5.9,"h":6.205,"l":5.875,"n":18509,"o":6.19,"t":"2025-10-29T04:00:00Z","v":3710773,"vw":6.030942},{"c":6.61,"h":6.925,"l":6.12,"n":28915,"o":6.3,"t":"2025-10-30T04:00:00Z","v":4644347,"vw":6.645766},{"c":7.02,"h":7.175,"l":6.58,"n":19902,"o":6.58,"t":"2025-10-31T04:00:00Z","v":3265117,"vw":6.999683},{"c":6.81,"h":7.11,"l":6.81,"n":14606,"o":6.97,"t":"2025-11-03T05:00:00Z","v":7366069,"vw":6.84352},{"c":6.74,"h":6.92,"l":6.7201,"n":11552,"o":6.75,"t":"2025-11-04T05:00:00Z","v":1803580,"vw":6.785136},{"c":6.78,"h":6.995,"l":6.72,"n":11441,"o":6.76,"t":"2025-11-05T05:00:00Z","v":1533007,"vw":6.854314},{"c":6.69,"h":6.91,"l":6.64,"n":12454,"o":6.78,"t":"2025-11-06T05:00:00Z","v":1652482,"vw":6.706119},{"c":6.65,"h":6.77,"l":6.5607,"n":15827,"o":6.65,"t":"2025-11-07T05:00:00Z","v":1971549,"vw":6.644691},{"c":6.4,"h":6.76,"l":6.385,"n":13278,"o":6.7,"t":"2025-11-10T05:00:00Z","v":1919941,"vw":6.486056},{"c":6.81,"h":6.88,"l":6.375,"n":14017,"o":6.42,"t":"2025-11-11T05:00:00Z","v":3291557,"vw":6.78201},{"c":6.94,"h":6.97,"l":6.72,"n":22431,"o":6.84,"t":"2025-11-12T05:00:00Z","v":5646789,"vw":6.811618},{"c":6.62,"h":6.96,"l":6.58,"n":18189,"o":6.96,"t":"2025-11-13T05:00:00Z","v":3400484,"vw":6.708692},{"c":6.28,"h":6.525,"l":6.25,"n":13598,"o":6.51,"t":"2025-11-14T05:00:00Z","v":2255767,"vw":6.312599},{"c":6.13,"h":6.335,"l":6.03,"n":12982,"o":6.19,"t":"2025-11-17T05:00:00Z","v":1894272,"vw":6.159775},{"c":6.18,"h":6.285,"l":6.075,"n":11389,"o":6.08,"t":"2025-11-18T05:00:00Z","v":1600999,"vw":6.202822},{"c":6.05,"h":6.2,"l":6,"n":9621,"o":6.2,"t":"2025-11-19T05:00:00Z","v":1686430,"vw":6.054913},{"c":6,"h":6.1,"l":5.91,"n":9826,"o":6.03,"t":"2025-11-20T05:00:00Z","v":1297486,"vw":5.989097},{"c":6.03,"h":6.15,"l":5.9506,"n":8790,"o":6,"t":"2025-11-21T05:00:00Z","v":1306922,"vw":6.060203},{"c":6.11,"h":6.11,"l":5.97,"n":9411,"o":6.03,"t":"2025-11-24T05:00:00Z","v":2536461,"vw":6.03826},{"c":6.32,"h":6.32,"l":6.13,"n":16071,"o":6.13,"t":"2025-11-25T05:00:00Z","v":7228846,"vw":6.251541},{"c":6.25,"h":6.38,"l":6.24,"n":8205,"o":6.32,"t":"2025-11-26T05:00:00Z","v":2065326,"vw":6.282985},{"c":6.35,"h":6.36,"l":6.14,"n":8802,"o":6.26,"t":"2025-11-28T05:00:00Z","v":1886368,"vw":6.237925},{"c":7.05,"h":7.33,"l":6.53,"n":32533,"o":6.6,"t":"2025-12-01T05:00:00Z","v":7366908,"vw":7.131339},{"c":6.9,"h":7.0971,"l":6.83,"n":16177,"o":7.07,"t":"2025-12-02T05:00:00Z","v":3862392,"vw":6.926785},{"c":7.05,"h":7.065,"l":6.83,"n":13669,"o":6.95,"t":"2025-12-03T05:00:00Z","v":3230753,"vw":7.010466},{"c":7.38,"h":7.55,"l":7.065,"n":22667,"o":7.07,"t":"2025-12-04T05:00:00Z","v":4729563,"vw":7.404906},{"c":6.93,"h":7.44,"l":6.92,"n":11758,"o":7.44,"t":"2025-12-05T05:00:00Z","v":2157583,"vw":7.071185},{"c":6.82,"h":7.02,"l":6.8,"n":9591,"o":7,"t":"2025-12-08T05:00:00Z","v":1851043,"vw":6.882854},{"c":6.8,"h":6.9,"l":6.66,"n":12631,"o":6.8,"t":"2025-12-09T05:00:00Z","v":5372708,"vw":6.800614},{"c":6.82,"h":6.9673,"l":6.745,"n":10219,"o":6.82,"t":"2025-12-10T05:00:00Z","v":1073356,"vw":6.860644},{"c":7.01,"h":7.195,"l":6.77,"n":14848,"o":6.81,"t":"2025-12-11T05:00:00Z","v":2041578,"vw":7.069322},{"c":6.92,"h":7.1,"l":6.91,"n":11115,"o":7.05,"t":"2025-12-12T05:00:00Z","v":1541457,"vw":6.98994},{"c":6.91,"h":6.986,"l":6.77,"n":10872,"o":6.9,"t":"2025-12-15T05:00:00Z","v":1463917,"vw":6.870805},{"c":6.93,"h":7,"l":6.855,"n":8798,"o":6.89,"t":"2025-12-16T05:00:00Z","v":1334518,"vw":6.924258},{"c":6.82,"h":6.94,"l":6.7,"n":10153,"o":6.94,"t":"2025-12-17T05:00:00Z","v":1522907,"vw":6.791832},{"c":6.82,"h":6.94,"l":6.79,"n":9550,"o":6.85,"t":"2025-12-18T05:00:00Z","v":1302586,"vw":6.844278},{"c":6.88,"h":7.07,"l":6.79,"n":12368,"o":6.8,"t":"2025-12-19T05:00:00Z","v":2474318,"vw":6.943861},{"c":6.99,"h":7.01,"l":6.74,"n":14299,"o":6.91,"t":"2025-12-22T05:00:00Z","v":3312095,"vw":6.919947},{"c":7.32,"h":7.35,"l":6.95,"n":16654,"o":6.99,"t":"2025-12-23T05:00:00Z","v":8098256,"vw":7.126526},{"c":7.18,"h":7.34,"l":7.15,"n":8011,"o":7.32,"t":"2025-12-24T05:00:00Z","v":979737,"vw":7.212602},{"c":7.2,"h":7.24,"l":7.155,"n":8229,"o":7.175,"t":"2025-12-26T05:00:00Z","v":1016877,"vw":7.19292},{"c":7.13,"h":7.25,"l":7.1,"n":8855,"o":7.18,"t":"2025-12-29T05:00:00Z","v":1158366,"vw":7.153569},{"c":6.99,"h":7.13,"l":6.99,"n":9405,"o":7.13,"t":"2025-12-30T05:00:00Z","v":1351982,"vw":7.047265},{"c":6.95,"h":7.02,"l":6.87,"n":11263,"o":6.95,"t":"2025-12-31T05:00:00Z","v":1389439,"vw":6.972672},{"c":7.21,"h":7.25,"l":6.925,"n":14995,"o":7.02,"t":"2026-01-02T05:00:00Z","v":2343117,"vw":7.13144},{"c":7.4,"h":7.64,"l":7.16,"n":18573,"o":7.25,"t":"2026-01-05T05:00:00Z","v":2478012,"vw":7.436904},{"c":7.63,"h":7.91,"l":7.375,"n":16377,"o":7.42,"t":"2026-01-06T05:00:00Z","v":2109747,"vw":7.690131},{"c":7.9,"h":8,"l":7.64,"n":16590,"o":7.71,"t":"2026-01-07T05:00:00Z","v":2142905,"vw":7.896357},{"c":7.77,"h":7.95,"l":7.77,"n":13988,"o":7.9,"t":"2026-01-08T05:00:00Z","v":1768827,"vw":7.83436},{"c":7.41,"h":7.89,"l":7.41,"n":11787,"o":7.77,"t":"2026-01-09T05:00:00Z","v":1682784,"vw":7.605757},{"c":7.49,"h":7.5854,"l":7.35,"n":11563,"o":7.43,"t":"2026-01-12T05:00:00Z","v":1297327,"vw":7.485191},{"c":7.5,"h":7.6675,"l":7.23,"n":14484,"o":7.53,"t":"2026-01-13T05:00:00Z","v":1913718,"vw":7.486652},{"c":7.45,"h":7.73,"l":7.42,"n":11174,"o":7.55,"t":"2026-01-14T05:00:00Z","v":1297985,"vw":7.535718},{"c":7.26,"h":7.45,"l":7.195,"n":13856,"o":7.39,"t":"2026-01-15T05:00:00Z","v":1810786,"vw":7.290829},{"c":6.98,"h":7.295,"l":6.97,"n":12137,"o":7.27,"t":"2026-01-16T05:00:00Z","v":1533139,"vw":7.090164},{"c":6.79,"h":6.94,"l":6.71,"n":13729,"o":6.94,"t":"2026-01-20T05:00:00Z","v":1976370,"vw":6.783815},{"c":6.65,"h":6.87,"l":6.56,"n":16144,"o":6.85,"t":"2026-01-21T05:00:00Z","v":2210275,"vw":6.676947},{"c":6.57,"h":6.8,"l":6.53,"n":12417,"o":6.67,"t":"2026-01-22T05:00:00Z","v":1935567,"vw":6.672452},{"c":5.91,"h":6.24,"l":5.86,"n":33736,"o":6.22,"t":"2026-01-23T05:00:00Z","v":7975163,"vw":5.953805},{"c":5.8,"h":5.92,"l":5.77,"n":13457,"o":5.88,"t":"2026-01-26T05:00:00Z","v":2685031,"vw":5.822461},{"c":5.72,"h":5.93,"l":5.7,"n":16963,"o":5.825,"t":"2026-01-27T05:00:00Z","v":2796610,"vw":5.783875},{"c":5.66,"h":5.735,"l":5.63,"n":11458,"o":5.73,"t":"2026-01-28T05:00:00Z","v":1830379,"vw":5.686359},{"c":5.59,"h":5.695,"l":5.56,"n":13250,"o":5.64,"t":"2026-01-29T05:00:00Z","v":1916371,"vw":5.612841},{"c":5.74,"h":5.74,"l":5.545,"n":14529,"o":5.59,"t":"2026-01-30T05:00:00Z","v":2243737,"vw":5.670001},{"c":5.76,"h":5.85,"l":5.64,"n":13205,"o":5.7,"t":"2026-02-02T05:00:00Z","v":2114174,"vw":5.779004},{"c":5.7,"h":5.8,"l":5.585,"n":12858,"o":5.78,"t":"2026-02-03T05:00:00Z","v":1408854,"vw":5.687789},{"c":5.66,"h":5.79,"l":5.65,"n":8831,"o":5.77,"t":"2026-02-04T05:00:00Z","v":1361769,"vw":5.703742},{"c":5.73,"h":5.805,"l":5.62,"n":17268,"o":5.67,"t":"2026-02-05T05:00:00Z","v":2304463,"vw":5.72159},{"c":5.88,"h":5.895,"l":5.765,"n":10042,"o":5.78,"t":"2026-02-06T05:00:00Z","v":1364092,"vw":5.854416},{"c":5.98,"h":6.04,"l":5.85,"n":9905,"o":5.9,"t":"2026-02-09T05:00:00Z","v":1638718,"vw":5.980605},{"c":6.16,"h":6.305,"l":5.98,"n":11629,"o":5.99,"t":"2026-02-10T05:00:00Z","v":1763648,"vw":6.185917},{"c":6.08,"h":6.2,"l":5.97,"n":11478,"o":6.11,"t":"2026-02-11T05:00:00Z","v":2549902,"vw":6.075956},{"c":5.84,"h":6.07,"l":5.825,"n":13661,"o":6.07,"t":"2026-02-12T05:00:00Z","v":2122806,"vw":5.898688},{"c":5.99,"h":6.11,"l":5.84,"n":10924,"o":5.84,"t":"2026-02-13T05:00:00Z","v":1664574,"vw":5.986803},{"c":5.99,"h":6.12,"l":5.96,"n":13237,"o":6.05,"t":"2026-02-17T05:00:00Z","v":1971907,"vw":6.00051},{"c":6.19,"h":6.25,"l":5.89,"n":14992,"o":5.99,"t":"2026-02-18T05:00:00Z","v":2806768,"vw":6.133486},{"c":5.93,"h":6.305,"l":5.51,"n":24846,"o":5.71,"t":"2026-02-19T05:00:00Z","v":4807638,"vw":5.931613},{"c":6.13,"h":6.33,"l":5.89,"n":18213,"o":5.95,"t":"2026-02-20T05:00:00Z","v":3067092,"vw":6.18317},{"c":5.98,"h":6.235,"l":5.9,"n":12619,"o":6.1,"t":"2026-02-23T05:00:00Z","v":1909832,"vw":5.992063},{"c":6.02,"h":6.19,"l":5.97,"n":11396,"o":6,"t":"2026-02-24T05:00:00Z","v":1414063,"vw":6.079096},{"c":6.11,"h":6.25,"l":5.98,"n":13991,"o":6.1,"t":"2026-02-25T05:00:00Z","v":1778948,"vw":6.133393},{"c":6.04,"h":6.095,"l":5.96,"n":9927,"o":6.09,"t":"2026-02-26T05:00:00Z","v":1331475,"vw":6.036909},{"c":5.93,"h":6.04,"l":5.91,"n":10237,"o":5.95,"t":"2026-02-27T05:00:00Z","v":1371252,"vw":5.959166},{"c":5.95,"h":6,"l":5.72,"n":15466,"o":5.78,"t":"2026-03-02T05:00:00Z","v":7412840,"vw":5.941891},{"c":5.73,"h":5.88,"l":5.63,"n":19571,"o":5.77,"t":"2026-03-03T05:00:00Z","v":8071568,"vw":5.740995},{"c":5.63,"h":5.77,"l":5.565,"n":13407,"o":5.75,"t":"2026-03-04T05:00:00Z","v":2137662,"vw":5.624962},{"c":5.57,"h":5.76,"l":5.53,"n":13140,"o":5.57,"t":"2026-03-05T05:00:00Z","v":1928603,"vw":5.594024},{"c":5.38,"h":5.51,"l":5.355,"n":11263,"o":5.5,"t":"2026-03-06T05:00:00Z","v":1765466,"vw":5.414321},{"c":5.35,"h":5.39,"l":5.14,"n":12678,"o":5.36,"t":"2026-03-09T04:00:00Z","v":2405903,"vw":5.283804},{"c":5.4,"h":5.42,"l":5.265,"n":12607,"o":5.34,"t":"2026-03-10T04:00:00Z","v":1833162,"vw":5.380505},{"c":5.43,"h":5.45,"l":5.275,"n":7896,"o":5.36,"t":"2026-03-11T04:00:00Z","v":1276704,"vw":5.365553},{"c":5.05,"h":5.3605,"l":5.03,"n":13221,"o":5.35,"t":"2026-03-12T04:00:00Z","v":2604566,"vw":5.113613},{"c":4.96,"h":5.1,"l":4.93,"n":12193,"o":5.1,"t":"2026-03-13T04:00:00Z","v":2067112,"vw":4.986055},{"c":5.03,"h":5.08,"l":4.98,"n":7843,"o":5,"t":"2026-03-16T04:00:00Z","v":1268209,"vw":5.029164},{"c":5.18,"h":5.29,"l":5.06,"n":10458,"o":5.07,"t":"2026-03-17T04:00:00Z","v":1743051,"vw":5.211695},{"c":5.09,"h":5.19,"l":5.05,"n":7586,"o":5.11,"t":"2026-03-18T04:00:00Z","v":1373688,"vw":5.091783},{"c":5.03,"h":5.095,"l":4.945,"n":9389,"o":5.01,"t":"2026-03-19T04:00:00Z","v":1495414,"vw":5.023484},{"c":5.01,"h":5.12,"l":4.94,"n":10838,"o":5.03,"t":"2026-03-20T04:00:00Z","v":1866368,"vw":5.02633},{"c":5.1,"h":5.19,"l":5.005,"n":10639,"o":5.14,"t":"2026-03-23T04:00:00Z","v":1910704,"vw":5.084945},{"c":4.99,"h":5.05,"l":4.93,"n":8196,"o":5.05,"t":"2026-03-24T04:00:00Z","v":1157764,"vw":4.977112},{"c":5.08,"h":5.215,"l":5.0481,"n":8915,"o":5.07,"t":"2026-03-25T04:00:00Z","v":1114511,"vw":5.120152},{"c":5.12,"h":5.255,"l":5.01,"n":9366,"o":5.01,"t":"2026-03-26T04:00:00Z","v":1358129,"vw":5.158837},{"c":5.02,"h":5.14,"l":4.9901,"n":7865,"o":5.13,"t":"2026-03-27T04:00:00Z","v":1190631,"vw":5.025252},{"c":5.03,"h":5.1,"l":4.995,"n":9037,"o":5.06,"t":"2026-03-30T04:00:00Z","v":1801498,"vw":5.026387},{"c":5.4,"h":5.41,"l":5.1,"n":10837,"o":5.1,"t":"2026-03-31T04:00:00Z","v":1827167,"vw":5.340197},{"c":5.58,"h":5.62,"l":5.4,"n":9630,"o":5.42,"t":"2026-04-01T04:00:00Z","v":1339163,"vw":5.543693},{"c":5.35,"h":5.595,"l":5.35,"n":10414,"o":5.46,"t":"2026-04-02T04:00:00Z","v":1624962,"vw":5.424729},{"c":5.41,"h":5.435,"l":5.33,"n":6127,"o":5.38,"t":"2026-04-06T04:00:00Z","v":735296,"vw":5.390623},{"c":5.26,"h":5.355,"l":5.19,"n":8664,"o":5.35,"t":"2026-04-07T04:00:00Z","v":1203129,"vw":5.253094},{"c":5.35,"h":5.51,"l":5.265,"n":7754,"o":5.45,"t":"2026-04-08T04:00:00Z","v":1183944,"vw":5.350679},{"c":5.39,"h":5.39,"l":5.225,"n":8171,"o":5.31,"t":"2026-04-09T04:00:00Z","v":897902,"vw":5.323793},{"c":5.6,"h":5.63,"l":5.41,"n":9849,"o":5.46,"t":"2026-04-10T04:00:00Z","v":1699757,"vw":5.55275},{"c":5.72,"h":5.75,"l":5.54,"n":8579,"o":5.56,"t":"2026-04-13T04:00:00Z","v":803693,"vw":5.687917},{"c":5.68,"h":5.85,"l":5.68,"n":8065,"o":5.76,"t":"2026-04-14T04:00:00Z","v":985855,"vw":5.743142},{"c":5.74,"h":5.82,"l":5.695,"n":8572,"o":5.71,"t":"2026-04-15T04:00:00Z","v":635145,"vw":5.741048},{"c":5.82,"h":5.86,"l":5.73,"n":7591,"o":5.77,"t":"2026-04-16T04:00:00Z","v":840124,"vw":5.797896},{"c":5.9,"h":5.95,"l":5.83,"n":10292,"o":5.9,"t":"2026-04-17T04:00:00Z","v":1603582,"vw":5.900307},{"c":5.91,"h":5.97,"l":5.8,"n":9572,"o":5.85,"t":"2026-04-20T04:00:00Z","v":1268948,"vw":5.904844},{"c":5.73,"h":5.915,"l":5.71,"n":11627,"o":5.89,"t":"2026-04-21T04:00:00Z","v":1503535,"vw":5.801324},{"c":5.68,"h":5.79,"l":5.56,"n":7912,"o":5.78,"t":"2026-04-22T04:00:00Z","v":870578,"vw":5.661864},{"c":5.54,"h":5.73,"l":5.505,"n":12517,"o":5.69,"t":"2026-04-23T04:00:00Z","v":1437551,"vw":5.602412},{"c":5.63,"h":5.63,"l":5.49,"n":8790,"o":5.62,"t":"2026-04-24T04:00:00Z","v":1335671,"vw":5.551779},{"c":5.58,"h":5.78,"l":5.57,"n":11891,"o":5.62,"t":"2026-04-27T04:00:00Z","v":1469452,"vw":5.671346},{"c":5.67,"h":5.79,"l":5.6,"n":14412,"o":5.62,"t":"2026-04-28T04:00:00Z","v":2609522,"vw":5.712302},{"c":5.59,"h":5.66,"l":5.465,"n":11359,"o":5.59,"t":"2026-04-29T04:00:00Z","v":1604646,"vw":5.591512},{"c":5.72,"h":6.29,"l":5.71,"n":29562,"o":5.85,"t":"2026-04-30T04:00:00Z","v":6284356,"vw":6.033715},{"c":5.65,"h":5.72,"l":5.38,"n":14993,"o":5.72,"t":"2026-05-01T04:00:00Z","v":3147966,"vw":5.576602},{"c":5.53,"h":5.83,"l":5.52,"n":13855,"o":5.65,"t":"2026-05-04T04:00:00Z","v":2567552,"vw":5.670722},{"c":5.64,"h":5.73,"l":5.55,"n":9686,"o":5.55,"t":"2026-05-05T04:00:00Z","v":1290611,"vw":5.642667},{"c":5.65,"h":5.72,"l":5.595,"n":9492,"o":5.69,"t":"2026-05-06T04:00:00Z","v":1227173,"vw":5.667029},{"c":5.73,"h":5.89,"l":5.645,"n":13490,"o":5.66,"t":"2026-05-07T04:00:00Z","v":2125097,"vw":5.757975},{"c":5.75,"h":5.8,"l":5.64,"n":8261,"o":5.7,"t":"2026-05-08T04:00:00Z","v":1250669,"vw":5.748202},{"c":5.37,"h":5.76,"l":5.3201,"n":10488,"o":5.73,"t":"2026-05-11T04:00:00Z","v":2037524,"vw":5.449803},{"c":5.41,"h":5.43,"l":5.31,"n":7466,"o":5.38,"t":"2026-05-12T04:00:00Z","v":982127,"vw":5.377977},{"c":5.29,"h":5.41,"l":5.25,"n":12600,"o":5.41,"t":"2026-05-13T04:00:00Z","v":2102550,"vw":5.292934},{"c":5.45,"h":5.51,"l":5.3,"n":10538,"o":5.33,"t":"2026-05-14T04:00:00Z","v":1474853,"vw":5.434874},{"c":5.42,"h":5.49,"l":5.295,"n":7730,"o":5.44,"t":"2026-05-15T04:00:00Z","v":1037223,"vw":5.374833},{"c":5.34,"h":5.48,"l":5.32,"n":6915,"o":5.42,"t":"2026-05-18T04:00:00Z","v":781640,"vw":5.380314},{"c":5.32,"h":5.43,"l":5.3,"n":11441,"o":5.43,"t":"2026-05-19T04:00:00Z","v":1768978,"vw":5.34902},{"c":5.5,"h":5.61,"l":5.24,"n":16528,"o":5.31,"t":"2026-05-20T04:00:00Z","v":1876933,"vw":5.469075},{"c":5.45,"h":5.47,"l":5.32,"n":10754,"o":5.45,"t":"2026-05-21T04:00:00Z","v":1221249,"vw":5.407386},{"c":5.47,"h":5.565,"l":5.38,"n":11821,"o":5.48,"t":"2026-05-22T04:00:00Z","v":1622382,"vw":5.454819},{"c":5.4,"h":5.595,"l":5.33,"n":9320,"o":5.53,"t":"2026-05-26T04:00:00Z","v":1296729,"vw":5.457269},{"c":5.39,"h":5.61,"l":5.375,"n":10664,"o":5.42,"t":"2026-05-27T04:00:00Z","v":1806836,"vw":5.456445},{"c":5.41,"h":5.47,"l":5.33,"n":8579,"o":5.4,"t":"2026-05-28T04:00:00Z","v":1535333,"vw":5.407891},{"c":5.36,"h":5.41,"l":5.285,"n":11179,"o":5.39,"t":"2026-05-29T04:00:00Z","v":2526485,"vw":5.339394},{"c":5.31,"h":5.425,"l":5.22,"n":9707,"o":5.32,"t":"2026-06-01T04:00:00Z","v":1536048,"vw":5.323752},{"c":5.01,"h":5.31,"l":4.99,"n":18667,"o":5.31,"t":"2026-06-02T04:00:00Z","v":3975048,"vw":5.093566},{"c":4.95,"h":5.03,"l":4.94,"n":11507,"o":5,"t":"2026-06-03T04:00:00Z","v":2580190,"vw":4.974014},{"c":5.26,"h":5.28,"l":5,"n":16743,"o":5.06,"t":"2026-06-04T04:00:00Z","v":3176729,"vw":5.192356},{"c":5.37,"h":5.385,"l":5.16,"n":12911,"o":5.27,"t":"2026-06-05T04:00:00Z","v":1840616,"vw":5.314981},{"c":5.11,"h":5.39,"l":5.09,"n":12480,"o":5.37,"t":"2026-06-08T04:00:00Z","v":1855394,"vw":5.19502},{"c":5.17,"h":5.255,"l":5.085,"n":9979,"o":5.17,"t":"2026-06-09T04:00:00Z","v":1807501,"vw":5.176149},{"c":5.15,"h":5.325,"l":5.1,"n":9823,"o":5.1,"t":"2026-06-10T04:00:00Z","v":1933479,"vw":5.223647},{"c":5.16,"h":5.25,"l":5.13,"n":9145,"o":5.17,"t":"2026-06-11T04:00:00Z","v":1441230,"vw":5.189599},{"c":5.06,"h":5.22,"l":5.045,"n":9126,"o":5.2,"t":"2026-06-12T04:00:00Z","v":1853548,"vw":5.100048},{"c":4.99,"h":5.166,"l":4.965,"n":10589,"o":5.13,"t":"2026-06-15T04:00:00Z","v":2308599,"vw":5.042597},{"c":4.96,"h":5.05,"l":4.89,"n":10997,"o":5.04,"t":"2026-06-16T04:00:00Z","v":2142613,"vw":4.95708},{"c":4.76,"h":4.9907,"l":4.745,"n":9405,"o":4.97,"t":"2026-06-17T04:00:00Z","v":1822887,"vw":4.855166},{"c":4.77,"h":4.8,"l":4.565,"n":15132,"o":4.78,"t":"2026-06-18T04:00:00Z","v":4410337,"vw":4.709939},{"c":4.67,"h":4.75,"l":4.61,"n":12026,"o":4.75,"t":"2026-06-22T04:00:00Z","v":2902386,"vw":4.661708},{"c":4.8,"h":4.8,"l":4.67,"n":7051,"o":4.69,"t":"2026-06-23T04:00:00Z","v":1222947,"vw":4.762621},{"c":4.99,"h":5.085,"l":4.815,"n":10813,"o":4.83,"t":"2026-06-24T04:00:00Z","v":2353329,"vw":4.9933},{"c":5.28,"h":5.41,"l":5,"n":18725,"o":5,"t":"2026-06-25T04:00:00Z","v":3353330,"vw":5.294766},{"c":4.76,"h":5.945,"l":4.71,"n":45627,"o":5.28,"t":"2026-06-26T04:00:00Z","v":12661409,"vw":5.447885},{"c":4.85,"h":4.89,"l":4.63,"n":14964,"o":4.75,"t":"2026-06-29T04:00:00Z","v":4335206,"vw":4.728817},{"c":4.93,"h":5.02,"l":4.8,"n":18695,"o":4.8,"t":"2026-06-30T04:00:00Z","v":3873635,"vw":4.903983},{"c":4.77,"h":4.95,"l":4.76,"n":10764,"o":4.85,"t":"2026-07-01T04:00:00Z","v":2451459,"vw":4.798264},{"c":4.9,"h":4.935,"l":4.74,"n":12994,"o":4.85,"t":"2026-07-02T04:00:00Z","v":3279447,"vw":4.864066},{"c":4.81,"h":4.9,"l":4.75,"n":11208,"o":4.87,"t":"2026-07-06T04:00:00Z","v":2773862,"vw":4.800106},{"c":4.91,"h":5.005,"l":4.85,"n":11977,"o":4.87,"t":"2026-07-07T04:00:00Z","v":1991356,"vw":4.927278},{"c":4.91,"h":4.945,"l":4.79,"n":8420,"o":4.87,"t":"2026-07-08T04:00:00Z","v":1209622,"vw":4.871682},{"c":4.86,"h":4.905,"l":4.8,"n":8360,"o":4.89,"t":"2026-07-09T04:00:00Z","v":1551236,"vw":4.837638},{"c":4.78,"h":4.88,"l":4.7,"n":8735,"o":4.84,"t":"2026-07-10T04:00:00Z","v":1367272,"vw":4.759073},{"c":4.85,"h":4.89,"l":4.775,"n":9899,"o":4.78,"t":"2026-07-13T04:00:00Z","v":1598108,"vw":4.845218},{"c":4.75,"h":4.86,"l":4.73,"n":11074,"o":4.84,"t":"2026-07-14T04:00:00Z","v":1928696,"vw":4.774012},{"c":4.89,"h":4.899,"l":4.789,"n":8130,"o":4.8,"t":"2026-07-15T04:00:00Z","v":1626020,"vw":4.862297},{"c":4.93,"h":5,"l":4.895,"n":10328,"o":4.95,"t":"2026-07-16T04:00:00Z","v":1491197,"vw":4.943522},{"c":4.83,"h":5,"l":4.83,"n":8826,"o":4.95,"t":"2026-07-17T04:00:00Z","v":1235392,"vw":4.884287},{"c":4.68,"h":4.815,"l":4.68,"n":9388,"o":4.8,"t":"2026-07-20T04:00:00Z","v":2074684,"vw":4.721655},{"c":4.52,"h":4.67,"l":4.33,"n":16025,"o":4.67,"t":"2026-07-21T04:00:00Z","v":3624462,"vw":4.489672},{"c":4.56,"h":4.7,"l":4.495,"n":9415,"o":4.51,"t":"2026-07-22T04:00:00Z","v":1613427,"vw":4.596915},{"c":4.45,"h":4.56,"l":4.44,"n":8735,"o":4.52,"t":"2026-07-23T04:00:00Z","v":1383560,"vw":4.479304},{"c":4.43,"h":4.5,"l":4.41,"n":8434,"o":4.48,"t":"2026-07-24T04:00:00Z","v":1227021,"vw":4.437587},{"c":4.48,"h":4.6,"l":4.469,"n":8578,"o":4.48,"t":"2026-07-27T04:00:00Z","v":1715306,"vw":4.526165},{"c":4.52,"h":4.605,"l":4.48,"n":7277,"o":4.55,"t":"2026-07-28T04:00:00Z","v":1294907,"vw":4.528163},{"c":4.68,"h":4.695,"l":4.47,"n":16399,"o":4.58,"t":"2026-07-29T04:00:00Z","v":3652159,"vw":4.586521},{"c":6.03,"h":6.065,"l":4.97,"n":67705,"o":4.97,"t":"2026-07-30T04:00:00Z","v":18662939,"vw":5.836586},{"c":6.89,"h":6.915,"l":5.98,"n":79109,"o":6,"t":"2026-07-31T04:00:00Z","v":22796886,"vw":6.628029},{"c":7,"h":7.3,"l":6.53,"n":45315,"o":7,"t":"2026-08-03T04:00:00Z","v":9415623,"vw":6.93032},{"c":6.44,"h":7.05,"l":6.355,"n":44136,"o":6.91,"t":"2026-08-04T04:00:00Z","v":17136838,"vw":6.503505},{"c":6.29,"h":6.54,"l":6.14,"n":26194,"o":6.54,"t":"2026-08-05T04:00:00Z","v":4236386,"vw":6.262425},{"c":5.91,"h":6.35,"l":5.88,"n":20995,"o":6.35,"t":"2026-08-06T04:00:00Z","v":3506011,"vw":5.981889},{"c":6.25,"h":6.265,"l":5.89,"n":25041,"o":5.91,"t":"2026-08-07T04:00:00Z","v":4231775,"vw":6.142364},{"c":6.35,"h":6.535,"l":6.16,"n":22858,"o":6.31,"t":"2026-08-10T04:00:00Z","v":2797987,"vw":6.394272},{"c":6.24,"h":6.39,"l":6.17,"n":15514,"o":6.29,"t":"2026-08-11T04:00:00Z","v":1635782,"vw":6.222},{"c":6.21,"h":6.3276,"l":6.05,"n":18223,"o":6.21,"t":"2026-08-12T04:00:00Z","v":2195023,"vw":6.174019},{"c":6.34,"h":6.39,"l":6.2,"n":12894,"o":6.23,"t":"2026-08-13T04:00:00Z","v":1817170,"vw":6.299031},{"c":6.51,"h":6.525,"l":6.18,"n":15499,"o":6.3,"t":"2026-08-14T04:00:00Z","v":2554174,"vw":6.451845},{"c":6.58,"h":6.58,"l":6.31,"n":13158,"o":6.4,"t":"2026-08-17T04:00:00Z","v":2098389,"vw":6.471212},{"c":6.93,"h":7.03,"l":6.58,"n":23269,"o":6.64,"t":"2026-08-18T04:00:00Z","v":4754397,"vw":6.920482},{"c":6.89,"h":7.08,"l":6.715,"n":15913,"o":6.99,"t":"2026-08-19T04:00:00Z","v":2503425,"vw":6.865197},{"c":6.81,"h":6.91,"l":6.67,"n":14101,"o":6.82,"t":"2026-08-20T04:00:00Z","v":1840806,"vw":6.797731},{"c":6.44,"h":6.87,"l":6.375,"n":24345,"o":6.8,"t":"2026-08-21T04:00:00Z","v":4009035,"vw":6.558229},{"c":6.68,"h":6.71,"l":6.43,"n":16154,"o":6.44,"t":"2026-08-24T04:00:00Z","v":2713150,"vw":6.586179},{"c":6.73,"h":6.74,"l":6.455,"n":19174,"o":6.736,"t":"2026-08-25T04:00:00Z","v":3444759,"vw":6.596294},{"c":6.51,"h":6.82,"l":6.5,"n":13675,"o":6.69,"t":"2026-08-26T04:00:00Z","v":2138365,"vw":6.624309},{"c":6.3,"h":6.47,"l":6.29,"n":15494,"o":6.47,"t":"2026-08-27T04:00:00Z","v":2891465,"vw":6.3461},{"c":6.32,"h":6.3591,"l":6.23,"n":11603,"o":6.29,"t":"2026-08-28T04:00:00Z","v":1391131,"vw":6.305706},{"c":6.37,"h":6.375,"l":6.135,"n":10239,"o":6.36,"t":"2026-08-31T04:00:00Z","v":2508611,"vw":6.300515},{"c":6.47,"h":6.74,"l":6.34,"n":16124,"o":6.39,"t":"2026-09-01T04:00:00Z","v":2560478,"vw":6.553097},{"c":6.83,"h":6.87,"l":6.535,"n":15321,"o":6.56,"t":"2026-09-02T04:00:00Z","v":7719136,"vw":6.722196},{"c":6.76,"h":6.99,"l":6.62,"n":12295,"o":6.905,"t":"2026-09-03T04:00:00Z","v":2152111,"vw":6.736238},{"c":6.56,"h":6.72,"l":6.52,"n":10748,"o":6.71,"t":"2026-09-04T04:00:00Z","v":1652296,"vw":6.577705},{"c":6.43,"h":6.685,"l":6.41,"n":10649,"o":6.57,"t":"2026-09-08T04:00:00Z","v":1835908,"vw":6.504892},{"c":6.16,"h":6.47,"l":6.14,"n":8903,"o":6.38,"t":"2026-09-09T04:00:00Z","v":1425690,"vw":6.2525},{"c":6.07,"h":6.165,"l":5.88,"n":10126,"o":6.11,"t":"2026-09-10T04:00:00Z","v":1590622,"vw":6.08111},{"c":5.86,"h":6.125,"l":5.835,"n":11841,"o":6.124,"t":"2026-09-11T04:00:00Z","v":2400670,"vw":5.927927},{"c":5.92,"h":6.06,"l":5.83,"n":13467,"o":5.93,"t":"2026-09-14T04:00:00Z","v":5203786,"vw":5.945277},{"c":5.67,"h":5.91,"l":5.635,"n":10846,"o":5.9,"t":"2026-09-15T04:00:00Z","v":1611583,"vw":5.695491},{"c":5.69,"h":5.825,"l":5.645,"n":11036,"o":5.69,"t":"2026-09-16T04:00:00Z","v":1565133,"vw":5.727372},{"c":5.65,"h":5.78,"l":5.625,"n":12529,"o":5.78,"t":"2026-09-17T04:00:00Z","v":2864617,"vw":5.672761},{"c":5.67,"h":5.725,"l":5.6,"n":9063,"o":5.68,"t":"2026-09-18T04:00:00Z","v":1912877,"vw":5.674715},{"c":5.64,"h":5.74,"l":5.555,"n":10513,"o":5.67,"t":"2026-09-21T04:00:00Z","v":1538703,"vw":5.624962},{"c":5.81,"h":5.82,"l":5.615,"n":10455,"o":5.755,"t":"2026-09-22T04:00:00Z","v":1911881,"vw":5.760236},{"c":5.71,"h":5.925,"l":5.67,"n":11244,"o":5.82,"t":"2026-09-23T04:00:00Z","v":1816424,"vw":5.74286},{"c":5.65,"h":5.78,"l":5.54,"n":10657,"o":5.67,"t":"2026-09-24T04:00:00Z","v":2016881,"vw":5.62895},{"c":5.69,"h":5.83,"l":5.63,"n":9265,"o":5.66,"t":"2026-09-25T04:00:00Z","v":1250276,"vw":5.72296},{"c":5.77,"h":5.845,"l":5.595,"n":11162,"o":5.66,"t":"2026-09-28T04:00:00Z","v":1508764,"vw":5.759665},{"c":5.8,"h":5.8,"l":5.685,"n":8718,"o":5.74,"t":"2026-09-29T04:00:00Z","v":1281466,"vw":5.752446},{"c":5.83,"h":5.925,"l":5.72,"n":9553,"o":5.83,"t":"2026-09-30T04:00:00Z","v":1457659,"vw":5.845406},{"c":5.73,"h":5.86,"l":5.65,"n":7769,"o":5.84,"t":"2026-10-01T04:00:00Z","v":1454466,"vw":5.725528},{"c":5.8,"h":5.865,"l":5.605,"n":16450,"o":5.73,"t":"2026-10-02T04:00:00Z","v":3281361,"vw":5.751855},{"c":5.89,"h":5.96,"l":5.71,"n":10987,"o":5.73,"t":"2026-10-05T04:00:00Z","v":1473477,"vw":5.874609},{"c":6.02,"h":6.105,"l":5.825,"n":16376,"o":5.94,"t":"2026-10-06T04:00:00Z","v":3051008,"vw":6.010561},{"c":6.15,"h":6.33,"l":6.02,"n":13094,"o":6.04,"t":"2026-10-07T04:00:00Z","v":1999069,"vw":6.204167},{"c":6.04,"h":6.1995,"l":6.02,"n":8573,"o":6.14,"t":"2026-10-08T04:00:00Z","v":1268371,"vw":6.07584},{"c":6.04,"h":6.17,"l":6.015,"n":6959,"o":6.05,"t":"2026-10-09T04:00:00Z","v":1035841,"vw":6.064629},{"c":5.93,"h":6.345,"l":5.77,"n":12441,"o":6.27,"t":"2026-10-12T04:00:00Z","v":2540797,"vw":5.947337},{"c":5.89,"h":5.92,"l":5.732,"n":9929,"o":5.91,"t":"2026-10-13T04:00:00Z","v":1558360,"vw":5.848394},{"c":5.89,"h":6.05,"l":5.85,"n":11331,"o":5.89,"t":"2026-10-14T04:00:00Z","v":1751819,"vw":5.929214},{"c":6.31,"h":6.35,"l":5.95,"n":14984,"o":5.95,"t":"2026-10-15T04:00:00Z","v":2306091,"vw":6.279442},{"c":6.3,"h":6.385,"l":6.2,"n":10996,"o":6.35,"t":"2026-10-16T04:00:00Z","v":2192908,"vw":6.293602},{"c":6.32,"h":6.42,"l":6.25,"n":10199,"o":6.27,"t":"2026-10-19T04:00:00Z","v":1354839,"vw":6.346535},{"c":6.42,"h":6.54,"l":6.36,"n":11528,"o":6.42,"t":"2026-10-20T04:00:00Z","v":2030452,"vw":6.452846},{"c":6.485,"h":6.515,"l":6.29,"n":8828,"o":6.4,"t":"2026-10-21T04:00:00Z","v":1119365,"vw":6.394398}],"volatilityBars":[{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-14T11:30:00Z","v":100,"vw":6},{"c":5.87,"h":5.87,"l":5.86,"n":2,"o":5.86,"t":"2026-10-14T12:30:00Z","v":400,"vw":5.8625},{"c":5.945,"h":5.945,"l":5.865,"n":423,"o":5.89,"t":"2026-10-14T13:30:00Z","v":51526,"vw":5.908205},{"c":5.9401,"h":5.985,"l":5.935,"n":415,"o":5.95,"t":"2026-10-14T13:45:00Z","v":74478,"vw":5.959362},{"c":5.99,"h":6.015,"l":5.935,"n":633,"o":5.945,"t":"2026-10-14T14:00:00Z","v":139986,"vw":5.976671},{"c":5.945,"h":6,"l":5.9399,"n":388,"o":5.985,"t":"2026-10-14T14:15:00Z","v":47877,"vw":5.962245},{"c":5.935,"h":5.95,"l":5.915,"n":311,"o":5.94,"t":"2026-10-14T14:30:00Z","v":42633,"vw":5.938066},{"c":5.955,"h":5.975,"l":5.93,"n":403,"o":5.935,"t":"2026-10-14T14:45:00Z","v":57852,"vw":5.946295},{"c":5.975,"h":6.05,"l":5.95,"n":557,"o":5.95,"t":"2026-10-14T15:00:00Z","v":94857,"vw":6.003552},{"c":6.01,"h":6.0299,"l":5.975,"n":336,"o":5.975,"t":"2026-10-14T15:15:00Z","v":64441,"vw":6.008728},{"c":5.985,"h":6.01,"l":5.985,"n":196,"o":6.005,"t":"2026-10-14T15:30:00Z","v":26819,"vw":5.998021},{"c":5.96,"h":5.985,"l":5.95,"n":383,"o":5.9808,"t":"2026-10-14T15:45:00Z","v":59262,"vw":5.968771},{"c":5.905,"h":5.962,"l":5.905,"n":447,"o":5.962,"t":"2026-10-14T16:00:00Z","v":70062,"vw":5.931666},{"c":5.93,"h":5.93,"l":5.89,"n":450,"o":5.905,"t":"2026-10-14T16:15:00Z","v":81806,"vw":5.90926},{"c":5.925,"h":5.945,"l":5.92,"n":268,"o":5.93,"t":"2026-10-14T16:30:00Z","v":43087,"vw":5.933285},{"c":5.91,"h":5.93,"l":5.91,"n":309,"o":5.925,"t":"2026-10-14T16:45:00Z","v":29168,"vw":5.917967},{"c":5.905,"h":5.915,"l":5.9,"n":337,"o":5.91,"t":"2026-10-14T17:00:00Z","v":28741,"vw":5.907199},{"c":5.92,"h":5.925,"l":5.9,"n":357,"o":5.905,"t":"2026-10-14T17:15:00Z","v":39062,"vw":5.918286},{"c":5.91,"h":5.92,"l":5.9,"n":373,"o":5.92,"t":"2026-10-14T17:30:00Z","v":50171,"vw":5.908357},{"c":5.905,"h":5.91,"l":5.88,"n":431,"o":5.91,"t":"2026-10-14T17:45:00Z","v":58356,"vw":5.894452},{"c":5.905,"h":5.91,"l":5.8923,"n":298,"o":5.905,"t":"2026-10-14T18:00:00Z","v":38717,"vw":5.900604},{"c":5.895,"h":5.91,"l":5.895,"n":285,"o":5.905,"t":"2026-10-14T18:15:00Z","v":22362,"vw":5.902642},{"c":5.905,"h":5.91,"l":5.895,"n":347,"o":5.895,"t":"2026-10-14T18:30:00Z","v":53673,"vw":5.900414},{"c":5.895,"h":5.905,"l":5.89,"n":328,"o":5.9,"t":"2026-10-14T18:45:00Z","v":32839,"vw":5.894203},{"c":5.895,"h":5.9,"l":5.89,"n":236,"o":5.895,"t":"2026-10-14T19:00:00Z","v":23255,"vw":5.895448},{"c":5.895,"h":5.905,"l":5.89,"n":363,"o":5.9,"t":"2026-10-14T19:15:00Z","v":34565,"vw":5.896166},{"c":5.8626,"h":5.895,"l":5.85,"n":595,"o":5.895,"t":"2026-10-14T19:30:00Z","v":80566,"vw":5.871288},{"c":5.895,"h":5.925,"l":5.8605,"n":1555,"o":5.865,"t":"2026-10-14T19:45:00Z","v":215836,"vw":5.898561},{"c":5.89,"h":5.89,"l":5.89,"n":15,"o":5.89,"t":"2026-10-14T20:00:00Z","v":157959,"vw":5.89},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-14T22:45:00Z","v":500,"vw":5.91},{"c":5.9155,"h":5.9155,"l":5.9155,"n":1,"o":5.9155,"t":"2026-10-15T12:15:00Z","v":1000,"vw":5.9155},{"c":6.07,"h":6.08,"l":5.95,"n":477,"o":5.95,"t":"2026-10-15T13:30:00Z","v":64872,"vw":6.037133},{"c":6.22,"h":6.22,"l":6.07,"n":635,"o":6.07,"t":"2026-10-15T13:45:00Z","v":77319,"vw":6.156639},{"c":6.235,"h":6.295,"l":6.215,"n":1070,"o":6.215,"t":"2026-10-15T14:00:00Z","v":205059,"vw":6.243484},{"c":6.22,"h":6.28,"l":6.2,"n":1095,"o":6.2301,"t":"2026-10-15T14:15:00Z","v":160623,"vw":6.229829},{"c":6.335,"h":6.3499,"l":6.225,"n":838,"o":6.225,"t":"2026-10-15T14:30:00Z","v":126895,"vw":6.280202},{"c":6.33,"h":6.335,"l":6.3,"n":778,"o":6.33,"t":"2026-10-15T14:45:00Z","v":92737,"vw":6.319629},{"c":6.305,"h":6.35,"l":6.305,"n":763,"o":6.329,"t":"2026-10-15T15:00:00Z","v":128272,"vw":6.328666},{"c":6.265,"h":6.31,"l":6.25,"n":549,"o":6.3008,"t":"2026-10-15T15:15:00Z","v":92615,"vw":6.275141},{"c":6.255,"h":6.275,"l":6.255,"n":370,"o":6.265,"t":"2026-10-15T15:30:00Z","v":36145,"vw":6.264522},{"c":6.28,"h":6.285,"l":6.255,"n":425,"o":6.2599,"t":"2026-10-15T15:45:00Z","v":26503,"vw":6.274814},{"c":6.27,"h":6.295,"l":6.26,"n":254,"o":6.275,"t":"2026-10-15T16:00:00Z","v":22196,"vw":6.277013},{"c":6.2628,"h":6.28,"l":6.25,"n":453,"o":6.275,"t":"2026-10-15T16:15:00Z","v":80014,"vw":6.264485},{"c":6.305,"h":6.315,"l":6.2699,"n":501,"o":6.2699,"t":"2026-10-15T16:30:00Z","v":77246,"vw":6.289146},{"c":6.275,"h":6.3,"l":6.27,"n":342,"o":6.3,"t":"2026-10-15T16:45:00Z","v":39745,"vw":6.287554},{"c":6.27,"h":6.29,"l":6.265,"n":312,"o":6.28,"t":"2026-10-15T17:00:00Z","v":33546,"vw":6.280885},{"c":6.285,"h":6.3,"l":6.26,"n":395,"o":6.27,"t":"2026-10-15T17:15:00Z","v":73930,"vw":6.289916},{"c":6.28,"h":6.3,"l":6.28,"n":229,"o":6.285,"t":"2026-10-15T17:30:00Z","v":19799,"vw":6.290308},{"c":6.2999,"h":6.306,"l":6.28,"n":346,"o":6.28,"t":"2026-10-15T17:45:00Z","v":41938,"vw":6.29714},{"c":6.315,"h":6.32,"l":6.29,"n":560,"o":6.3,"t":"2026-10-15T18:00:00Z","v":119868,"vw":6.305872},{"c":6.305,"h":6.33,"l":6.3,"n":382,"o":6.315,"t":"2026-10-15T18:15:00Z","v":40042,"vw":6.315885},{"c":6.3,"h":6.31,"l":6.3,"n":277,"o":6.3,"t":"2026-10-15T18:30:00Z","v":36943,"vw":6.303924},{"c":6.29,"h":6.335,"l":6.27,"n":725,"o":6.305,"t":"2026-10-15T18:45:00Z","v":152068,"vw":6.303586},{"c":6.34,"h":6.345,"l":6.295,"n":296,"o":6.295,"t":"2026-10-15T19:00:00Z","v":47569,"vw":6.329693},{"c":6.325,"h":6.34,"l":6.325,"n":316,"o":6.3397,"t":"2026-10-15T19:15:00Z","v":37569,"vw":6.332467},{"c":6.335,"h":6.34,"l":6.31,"n":756,"o":6.33,"t":"2026-10-15T19:30:00Z","v":137566,"vw":6.324201},{"c":6.32,"h":6.34,"l":6.305,"n":1473,"o":6.335,"t":"2026-10-15T19:45:00Z","v":200823,"vw":6.32192},{"c":6.31,"h":6.31,"l":6.31,"n":10,"o":6.31,"t":"2026-10-15T20:00:00Z","v":121910,"vw":6.31},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-15T21:30:00Z","v":279,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-15T23:30:00Z","v":200,"vw":6.25},{"c":6.28,"h":6.9089,"l":6.24,"n":6,"o":6.9089,"t":"2026-10-16T08:00:00Z","v":1873,"vw":6.328707},{"c":6.275,"h":6.3596,"l":6.27,"n":337,"o":6.35,"t":"2026-10-16T13:30:00Z","v":75001,"vw":6.308864},{"c":6.33,"h":6.33,"l":6.25,"n":432,"o":6.27,"t":"2026-10-16T13:45:00Z","v":95504,"vw":6.297037},{"c":6.315,"h":6.35,"l":6.3,"n":494,"o":6.33,"t":"2026-10-16T14:00:00Z","v":106805,"vw":6.331835},{"c":6.315,"h":6.34,"l":6.3,"n":264,"o":6.315,"t":"2026-10-16T14:15:00Z","v":37219,"vw":6.325176},{"c":6.335,"h":6.3512,"l":6.315,"n":219,"o":6.315,"t":"2026-10-16T14:30:00Z","v":24619,"vw":6.334967},{"c":6.345,"h":6.38,"l":6.33,"n":295,"o":6.335,"t":"2026-10-16T14:45:00Z","v":65832,"vw":6.353279},{"c":6.375,"h":6.375,"l":6.34,"n":283,"o":6.345,"t":"2026-10-16T15:00:00Z","v":43847,"vw":6.356308},{"c":6.345,"h":6.385,"l":6.345,"n":219,"o":6.38,"t":"2026-10-16T15:15:00Z","v":25968,"vw":6.367595},{"c":6.34,"h":6.355,"l":6.335,"n":269,"o":6.35,"t":"2026-10-16T15:30:00Z","v":56661,"vw":6.343615},{"c":6.345,"h":6.35,"l":6.325,"n":235,"o":6.34,"t":"2026-10-16T15:45:00Z","v":63996,"vw":6.337115},{"c":6.315,"h":6.35,"l":6.3101,"n":197,"o":6.345,"t":"2026-10-16T16:00:00Z","v":28893,"vw":6.334056},{"c":6.28,"h":6.32,"l":6.28,"n":212,"o":6.315,"t":"2026-10-16T16:15:00Z","v":34617,"vw":6.30226},{"c":6.2801,"h":6.3,"l":6.28,"n":186,"o":6.285,"t":"2026-10-16T16:30:00Z","v":33818,"vw":6.28971},{"c":6.275,"h":6.285,"l":6.27,"n":238,"o":6.28,"t":"2026-10-16T16:45:00Z","v":47199,"vw":6.276711},{"c":6.225,"h":6.27,"l":6.22,"n":357,"o":6.27,"t":"2026-10-16T17:00:00Z","v":48814,"vw":6.243089},{"c":6.21,"h":6.225,"l":6.205,"n":303,"o":6.22,"t":"2026-10-16T17:15:00Z","v":54749,"vw":6.213361},{"c":6.249,"h":6.26,"l":6.2,"n":441,"o":6.21,"t":"2026-10-16T17:30:00Z","v":90864,"vw":6.227516},{"c":6.2299,"h":6.25,"l":6.2248,"n":181,"o":6.25,"t":"2026-10-16T17:45:00Z","v":36869,"vw":6.236598},{"c":6.23,"h":6.235,"l":6.22,"n":257,"o":6.225,"t":"2026-10-16T18:00:00Z","v":31659,"vw":6.226225},{"c":6.24,"h":6.25,"l":6.22,"n":379,"o":6.22,"t":"2026-10-16T18:15:00Z","v":83150,"vw":6.2386},{"c":6.235,"h":6.245,"l":6.23,"n":243,"o":6.24,"t":"2026-10-16T18:30:00Z","v":29293,"vw":6.236923},{"c":6.2499,"h":6.26,"l":6.23,"n":407,"o":6.23,"t":"2026-10-16T18:45:00Z","v":57160,"vw":6.245725},{"c":6.245,"h":6.26,"l":6.23,"n":413,"o":6.25,"t":"2026-10-16T19:00:00Z","v":67074,"vw":6.244742},{"c":6.255,"h":6.26,"l":6.24,"n":341,"o":6.25,"t":"2026-10-16T19:15:00Z","v":42800,"vw":6.250555},{"c":6.305,"h":6.315,"l":6.255,"n":842,"o":6.255,"t":"2026-10-16T19:30:00Z","v":114229,"vw":6.287601},{"c":6.29,"h":6.335,"l":6.29,"n":2637,"o":6.31,"t":"2026-10-16T19:45:00Z","v":340227,"vw":6.316416},{"c":6.3,"h":6.3,"l":6.3,"n":19,"o":6.3,"t":"2026-10-16T20:00:00Z","v":190166,"vw":6.3},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-16T22:45:00Z","v":100,"vw":6.19},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-19T08:45:00Z","v":513,"vw":6.01},{"c":6.38,"h":6.415,"l":6.25,"n":232,"o":6.27,"t":"2026-10-19T13:30:00Z","v":40164,"vw":6.341341},{"c":6.385,"h":6.42,"l":6.3325,"n":558,"o":6.39,"t":"2026-10-19T13:45:00Z","v":156505,"vw":6.376985},{"c":6.335,"h":6.385,"l":6.32,"n":538,"o":6.385,"t":"2026-10-19T14:00:00Z","v":76061,"vw":6.346135},{"c":6.38,"h":6.395,"l":6.34,"n":443,"o":6.34,"t":"2026-10-19T14:15:00Z","v":51056,"vw":6.369852},{"c":6.345,"h":6.385,"l":6.345,"n":239,"o":6.385,"t":"2026-10-19T14:30:00Z","v":20475,"vw":6.365692},{"c":6.35,"h":6.35,"l":6.335,"n":284,"o":6.34,"t":"2026-10-19T14:45:00Z","v":24057,"vw":6.339615},{"c":6.335,"h":6.3575,"l":6.335,"n":328,"o":6.345,"t":"2026-10-19T15:00:00Z","v":29163,"vw":6.34365},{"c":6.34,"h":6.35,"l":6.335,"n":222,"o":6.34,"t":"2026-10-19T15:15:00Z","v":19812,"vw":6.339984},{"c":6.365,"h":6.365,"l":6.3,"n":466,"o":6.34,"t":"2026-10-19T15:30:00Z","v":71910,"vw":6.330829},{"c":6.375,"h":6.38,"l":6.3601,"n":218,"o":6.3601,"t":"2026-10-19T15:45:00Z","v":12755,"vw":6.369695},{"c":6.33,"h":6.37,"l":6.33,"n":136,"o":6.37,"t":"2026-10-19T16:00:00Z","v":12320,"vw":6.339718},{"c":6.325,"h":6.335,"l":6.325,"n":145,"o":6.335,"t":"2026-10-19T16:15:00Z","v":11583,"vw":6.330135},{"c":6.315,"h":6.33,"l":6.31,"n":137,"o":6.325,"t":"2026-10-19T16:30:00Z","v":22556,"vw":6.322814},{"c":6.295,"h":6.32,"l":6.29,"n":200,"o":6.315,"t":"2026-10-19T16:45:00Z","v":15333,"vw":6.30224},{"c":6.305,"h":6.32,"l":6.295,"n":205,"o":6.295,"t":"2026-10-19T17:00:00Z","v":16322,"vw":6.306387},{"c":6.335,"h":6.355,"l":6.305,"n":307,"o":6.305,"t":"2026-10-19T17:15:00Z","v":46225,"vw":6.338736},{"c":6.335,"h":6.335,"l":6.315,"n":275,"o":6.33,"t":"2026-10-19T17:30:00Z","v":36962,"vw":6.320376},{"c":6.35,"h":6.35,"l":6.335,"n":199,"o":6.335,"t":"2026-10-19T17:45:00Z","v":9703,"vw":6.341183},{"c":6.375,"h":6.38,"l":6.335,"n":488,"o":6.345,"t":"2026-10-19T18:00:00Z","v":62177,"vw":6.360839},{"c":6.385,"h":6.39,"l":6.37,"n":328,"o":6.375,"t":"2026-10-19T18:15:00Z","v":21857,"vw":6.384419},{"c":6.375,"h":6.39,"l":6.365,"n":441,"o":6.385,"t":"2026-10-19T18:30:00Z","v":39304,"vw":6.380902},{"c":6.375,"h":6.39,"l":6.365,"n":372,"o":6.38,"t":"2026-10-19T18:45:00Z","v":56344,"vw":6.375681},{"c":6.365,"h":6.385,"l":6.3626,"n":376,"o":6.375,"t":"2026-10-19T19:00:00Z","v":39984,"vw":6.375026},{"c":6.335,"h":6.37,"l":6.33,"n":417,"o":6.365,"t":"2026-10-19T19:15:00Z","v":31205,"vw":6.347176},{"c":6.355,"h":6.36,"l":6.335,"n":551,"o":6.335,"t":"2026-10-19T19:30:00Z","v":46675,"vw":6.351464},{"c":6.335,"h":6.36,"l":6.32,"n":1494,"o":6.355,"t":"2026-10-19T19:45:00Z","v":160799,"vw":6.337493},{"c":6.32,"h":6.335,"l":6.32,"n":18,"o":6.335,"t":"2026-10-19T20:00:00Z","v":193681,"vw":6.320112},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-19T22:15:00Z","v":150,"vw":6.43},{"c":6.4286,"h":6.43,"l":6.4286,"n":2,"o":6.43,"t":"2026-10-20T11:30:00Z","v":1100,"vw":6.428727},{"c":6.28,"h":6.29,"l":6.28,"n":3,"o":6.29,"t":"2026-10-20T12:00:00Z","v":1135,"vw":6.282643},{"c":6.345,"h":6.345,"l":6.32,"n":4,"o":6.33,"t":"2026-10-20T13:00:00Z","v":1605,"vw":6.3334},{"c":6.44,"h":6.465,"l":6.36,"n":490,"o":6.42,"t":"2026-10-20T13:30:00Z","v":107788,"vw":6.424397},{"c":6.49,"h":6.54,"l":6.45,"n":502,"o":6.45,"t":"2026-10-20T13:45:00Z","v":96565,"vw":6.493749},{"c":6.485,"h":6.52,"l":6.46,"n":427,"o":6.49,"t":"2026-10-20T14:00:00Z","v":61540,"vw":6.487498},{"c":6.465,"h":6.5,"l":6.465,"n":290,"o":6.485,"t":"2026-10-20T14:15:00Z","v":35845,"vw":6.481208},{"c":6.49,"h":6.5399,"l":6.46,"n":617,"o":6.465,"t":"2026-10-20T14:30:00Z","v":87706,"vw":6.50916},{"c":6.495,"h":6.525,"l":6.475,"n":406,"o":6.49,"t":"2026-10-20T14:45:00Z","v":47738,"vw":6.500249},{"c":6.5014,"h":6.52,"l":6.485,"n":391,"o":6.495,"t":"2026-10-20T15:00:00Z","v":45236,"vw":6.506159},{"c":6.485,"h":6.53,"l":6.48,"n":297,"o":6.505,"t":"2026-10-20T15:15:00Z","v":39569,"vw":6.507255},{"c":6.51,"h":6.54,"l":6.4889,"n":405,"o":6.49,"t":"2026-10-20T15:30:00Z","v":87516,"vw":6.517259},{"c":6.515,"h":6.5299,"l":6.495,"n":310,"o":6.515,"t":"2026-10-20T15:45:00Z","v":61542,"vw":6.511028},{"c":6.495,"h":6.515,"l":6.48,"n":325,"o":6.51,"t":"2026-10-20T16:00:00Z","v":43317,"vw":6.494676},{"c":6.505,"h":6.51,"l":6.49,"n":222,"o":6.495,"t":"2026-10-20T16:15:00Z","v":27182,"vw":6.497866},{"c":6.495,"h":6.51,"l":6.495,"n":240,"o":6.505,"t":"2026-10-20T16:30:00Z","v":28136,"vw":6.500734},{"c":6.495,"h":6.505,"l":6.49,"n":217,"o":6.495,"t":"2026-10-20T16:45:00Z","v":20890,"vw":6.499016},{"c":6.485,"h":6.5,"l":6.485,"n":250,"o":6.495,"t":"2026-10-20T17:00:00Z","v":22253,"vw":6.493416},{"c":6.485,"h":6.495,"l":6.485,"n":170,"o":6.49,"t":"2026-10-20T17:15:00Z","v":15046,"vw":6.48829},{"c":6.45,"h":6.49,"l":6.45,"n":361,"o":6.485,"t":"2026-10-20T17:30:00Z","v":85491,"vw":6.473016},{"c":6.42,"h":6.455,"l":6.41,"n":375,"o":6.455,"t":"2026-10-20T17:45:00Z","v":112597,"vw":6.432797},{"c":6.415,"h":6.43,"l":6.41,"n":285,"o":6.42,"t":"2026-10-20T18:00:00Z","v":51597,"vw":6.420953},{"c":6.45,"h":6.455,"l":6.365,"n":572,"o":6.415,"t":"2026-10-20T18:15:00Z","v":90515,"vw":6.401598},{"c":6.38,"h":6.4568,"l":6.38,"n":427,"o":6.45,"t":"2026-10-20T18:30:00Z","v":65048,"vw":6.423979},{"c":6.415,"h":6.42,"l":6.38,"n":492,"o":6.38,"t":"2026-10-20T18:45:00Z","v":56678,"vw":6.400197},{"c":6.455,"h":6.455,"l":6.41,"n":490,"o":6.415,"t":"2026-10-20T19:00:00Z","v":75038,"vw":6.431726},{"c":6.445,"h":6.455,"l":6.425,"n":447,"o":6.455,"t":"2026-10-20T19:15:00Z","v":47846,"vw":6.435038},{"c":6.4414,"h":6.45,"l":6.44,"n":468,"o":6.44,"t":"2026-10-20T19:30:00Z","v":44912,"vw":6.447103},{"c":6.42,"h":6.465,"l":6.4,"n":1834,"o":6.45,"t":"2026-10-20T19:45:00Z","v":395895,"vw":6.422144},{"c":6.42,"h":6.42,"l":6.42,"n":19,"o":6.42,"t":"2026-10-20T20:00:00Z","v":161524,"vw":6.42},{"c":6.39,"h":6.43,"l":6.36,"n":255,"o":6.4,"t":"2026-10-21T13:30:00Z","v":40928,"vw":6.400879},{"c":6.395,"h":6.405,"l":6.355,"n":383,"o":6.39,"t":"2026-10-21T13:45:00Z","v":49129,"vw":6.386142},{"c":6.32,"h":6.395,"l":6.29,"n":1467,"o":6.395,"t":"2026-10-21T14:00:00Z","v":202366,"vw":6.313195},{"c":6.32,"h":6.35,"l":6.3,"n":724,"o":6.326,"t":"2026-10-21T14:15:00Z","v":110242,"vw":6.323622},{"c":6.336,"h":6.35,"l":6.31,"n":488,"o":6.315,"t":"2026-10-21T14:30:00Z","v":58237,"vw":6.334888},{"c":6.385,"h":6.385,"l":6.33,"n":435,"o":6.335,"t":"2026-10-21T14:45:00Z","v":63139,"vw":6.350082},{"c":6.365,"h":6.385,"l":6.35,"n":390,"o":6.38,"t":"2026-10-21T15:00:00Z","v":46546,"vw":6.363051},{"c":6.385,"h":6.4,"l":6.365,"n":340,"o":6.365,"t":"2026-10-21T15:15:00Z","v":39586,"vw":6.38438},{"c":6.37,"h":6.405,"l":6.37,"n":331,"o":6.385,"t":"2026-10-21T15:30:00Z","v":65808,"vw":6.390485},{"c":6.42,"h":6.42,"l":6.375,"n":437,"o":6.375,"t":"2026-10-21T15:45:00Z","v":64206,"vw":6.387985},{"c":6.47,"h":6.49,"l":6.425,"n":333,"o":6.425,"t":"2026-10-21T16:00:00Z","v":37499,"vw":6.458167},{"c":6.475,"h":6.485,"l":6.46,"n":323,"o":6.465,"t":"2026-10-21T16:15:00Z","v":77436,"vw":6.475642},{"c":6.4872,"h":6.5,"l":6.47,"n":1132,"o":6.475,"t":"2026-10-21T16:30:00Z","v":24448,"vw":6.48517},{"c":6.51,"h":6.51,"l":6.48,"n":207,"o":6.4874,"t":"2026-10-21T16:45:00Z","v":14171,"vw":6.49183},{"c":6.495,"h":6.515,"l":6.49,"n":475,"o":6.505,"t":"2026-10-21T17:00:00Z","v":64102,"vw":6.501753},{"c":6.485,"h":6.4959,"l":6.46,"n":328,"o":6.4912,"t":"2026-10-21T17:15:00Z","v":68153,"vw":6.483547},{"c":6.48,"h":6.5,"l":6.47,"n":460,"o":6.4899,"t":"2026-10-21T17:30:00Z","v":82504,"vw":6.488102},{"c":6.485,"h":6.485,"l":6.48,"n":42,"o":6.48,"t":"2026-10-21T17:45:00Z","v":5819,"vw":6.48087}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":12.96698312788417,"iv":8,"gamma":0.07129740121756717,"theta":-0.26287590138038897,"vega":0.0013737840344293438,"rho":0.000054903996247017336,"breakevenPct":116.53019472450531},{"delta":0.25,"premium":1.075,"strike":11.723357082964728,"iv":8,"gamma":0.08088915715672218,"theta":-0.2982410261292109,"vega":0.0015586014463732068,"rho":0.00006729084033438789,"breakevenPct":97.35323181132964},{"delta":0.3,"premium":0.8697650788838582,"strike":10.705234921116142,"iv":8,"gamma":0.08849514003013732,"theta":-0.32628453921086525,"vega":0.0017051562668743809,"rho":0.00007920306915234826,"breakevenPct":78.4888203546646},{"delta":0.35,"premium":1.0579772096907065,"strike":9.840455806185872,"iv":8,"gamma":0.09426732694463594,"theta":-0.3475667852979925,"vega":0.0018163768456256626,"rho":0.00009061740333428278,"breakevenPct":68.05602183310067},{"delta":0.4,"premium":1.0541648424393413,"strike":9.083296848786826,"iv":8,"gamma":0.09834840268932112,"theta":-0.36261384797720597,"vega":0.001895012484591476,"rho":0.00010151426557769283,"breakevenPct":56.32169146069649},{"delta":0.45,"premium":1.0546108723916487,"strike":8.407782552167028,"iv":8,"gamma":0.10073603241850639,"theta":-0.371417118594418,"vega":0.001941018195123256,"rho":0.00011182219755144128,"breakevenPct":45.9120034627398},{"delta":0.5,"premium":0.16542796726384013,"strike":6.452416023808116,"iv":0.7553115494860766,"gamma":1.4300228068927068,"theta":-0.03375206442025145,"vega":0.0019411848739063328,"rho":0.0001753836997737108,"breakevenPct":2.0484809725822006},{"delta":0.55,"premium":0.4451017101694894,"strike":6.249016938058553,"iv":1.6611193821533674,"gamma":1.1531887165801424,"theta":-0.06771524534032827,"vega":0.001870608300388817,"rho":0.00017811475103216901,"breakevenPct":3.224651476145595},{"delta":0.6,"premium":0.724775453075138,"strike":6.0456178523089905,"iv":2.566927214820656,"gamma":0.8763546262675789,"theta":-0.10167842626040502,"vega":0.0018000317268713018,"rho":0.00018084580229062725,"breakevenPct":4.400821979708987},{"delta":0.65,"premium":1.0044491959807873,"strike":5.842218766559427,"iv":3.472735047487947,"gamma":0.5995205359550145,"theta":-0.13564160718048185,"vega":0.001729455153353786,"rho":0.0001835768535490855,"breakevenPct":5.576992483272382},{"delta":0.7,"premium":1.2841229388864361,"strike":5.638819680809865,"iv":4.378542880155235,"gamma":0.32268644564245075,"theta":-0.16960478810055862,"vega":0.0016588785798362705,"rho":0.0001863079048075437,"breakevenPct":6.753162986835774},{"delta":0.75,"premium":1.3915484955729425,"strike":5.542795643295927,"iv":4.634657137828463,"gamma":0.15701565466984066,"theta":-0.17750789766456135,"vega":0.0015327612838820324,"rho":0.00019868828863120052,"breakevenPct":6.928976698055029},{"delta":0.8,"premium":1.128709906076202,"strike":5.6775846635506655,"iv":3.49419217974224,"gamma":0.23030113383557166,"theta":-0.1293923617964713,"vega":0.0012872538299073762,"rho":0.00023181084665079317,"breakevenPct":4.954426671193016},{"delta":0.85,"premium":0.8658713165794623,"strike":5.812373683805404,"iv":2.35372722165602,"gamma":0.3035866130013025,"theta":-0.08127682592838131,"vega":0.0010417463759327208,"rho":0.00026493340467038576,"breakevenPct":2.9798766443310063},{"delta":0.9,"premium":0.6030327270827218,"strike":5.947162704060142,"iv":1.2132622635697974,"gamma":0.37687209216703355,"theta":-0.033161290060291254,"vega":0.0007962389219580648,"rho":0.0002980559626899784,"breakevenPct":1.0053266174689917}],"put":[{"delta":0.1,"premium":0.9573742276791394,"strike":3.5805441498442265,"iv":8,"gamma":0.04453476024702966,"theta":-0.16420114958990797,"vega":0.0008581118183790598,"rho":-0.00005130015862648909,"breakevenPct":59.55019395273574},{"delta":0.15,"premium":0.475,"strike":4.173901793551953,"iv":7.837618119861222,"gamma":0.06060037688287635,"theta":-0.2132228468342408,"vega":0.0011401819591765566,"rho":-0.00007869333375135813,"breakevenPct":42.96219285193597},{"delta":0.2,"premium":0.443931870951244,"strike":5.336704516138198,"iv":4.459878293959752,"gamma":0.15863096305242372,"theta":-0.1512276149663903,"vega":0.001369969437135052,"rho":-0.00009404121664213713,"breakevenPct":24.552464993262095},{"delta":0.25,"premium":1.066572166035117,"strike":5.132577328280937,"iv":7.8046617343872144,"gamma":0.08322737762999255,"theta":-0.2832328406859531,"vega":0.0015279734646036678,"rho":-0.00013752386865537196,"breakevenPct":37.301385316178575},{"delta":0.3,"premium":1.1126240520759068,"strike":5.500992416607255,"iv":7.261842194180865,"gamma":0.09854318853262559,"theta":-0.2740400560149589,"vega":0.0016127745865347916,"rho":-0.0001619689640068854,"breakevenPct":32.33048011516812},{"delta":0.35,"premium":1.1586759381166967,"strike":5.869407504933572,"iv":6.719022653974516,"gamma":0.11385899943525862,"theta":-0.26484727134396463,"vega":0.0016975757084659155,"rho":-0.00018641405935839882,"breakevenPct":27.359574914157662},{"delta":0.4,"premium":1.2047278241574864,"strike":6.2378225932598905,"iv":6.176203113768167,"gamma":0.12917481033789166,"theta":-0.2556544866729704,"vega":0.0017823768303970396,"rho":-0.0002108591547099123,"breakevenPct":22.388669713147202},{"delta":0.45,"premium":1.250779710198276,"strike":6.606237681586208,"iv":5.633383573561818,"gamma":0.1444906212405247,"theta":-0.24646170200197615,"vega":0.0018671779523281634,"rho":-0.0002353042500614257,"breakevenPct":17.41776451213675},{"delta":0.5,"premium":1.2968315962390657,"strike":6.974652769912526,"iv":5.090564033355469,"gamma":0.15980643214315773,"theta":-0.23726891733098193,"vega":0.0019519790742592873,"rho":-0.0002597493454129391,"breakevenPct":12.446859311126293},{"delta":0.55,"premium":0.8440653902244096,"strike":6.9960435934829395,"iv":2.6441412927467396,"gamma":0.9437244072984747,"theta":-0.120970706392972,"vega":0.001907192812397349,"rho":-0.00025309972350320674,"breakevenPct":5.135262864170699},{"delta":0.6,"premium":2.4228303804027704,"strike":8.207975021709252,"iv":6.158603881691489,"gamma":0.12813100522391122,"theta":-0.2772699692116698,"vega":0.0018878475178199835,"rho":-0.00036001197635376415,"breakevenPct":10.791909925883092},{"delta":0.65,"premium":3.6820838460262952,"strike":9.38327825629121,"iv":6.816010440957125,"gamma":0.11187871538466018,"theta":-0.2870199549233483,"vega":0.001782128018006133,"rho":-0.0004417298818732422,"breakevenPct":12.086439317426166},{"delta":0.7,"premium":4.941337311649818,"strike":10.558581490873163,"iv":7.47341700022276,"gamma":0.09562642554540918,"theta":-0.2967699406350268,"vega":0.001676408518192283,"rho":-0.00052344778739272,"breakevenPct":13.380968708969236},{"delta":0.75,"premium":6.104513774934472,"strike":11.743969118317587,"iv":8,"gamma":0.08072735825279136,"theta":-0.297644468162345,"vega":0.0015554838467522886,"rho":-0.0006053348722519436,"breakevenPct":13.03846810511774},{"delta":0.8,"premium":6.880966957649051,"strike":12.969947827866921,"iv":8,"gamma":0.07127519968792075,"theta":-0.26279404359850406,"vega":0.0013733562473508907,"rho":-0.0006879029274545206,"breakevenPct":6.106694368267222},{"delta":0.85,"premium":2.187354781974193,"strike":8.565636612604413,"iv":3.1668801473246,"gamma":0.1499893812909892,"theta":-0.0854950998937842,"vega":0.0011431966095568557,"rho":-0.0004412007258988873,"breakevenPct":1.645615564684342},{"delta":0.9,"premium":3.9735843562694177,"strike":10.373584356269419,"iv":4.290903591420638,"gamma":0.08344433126309085,"theta":-0.08709953977143713,"vega":0.0008614957047525853,"rho":-0.0005620579030556894,"breakevenPct":1.3107170393215106}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":12.96698312788417,"iv":8,"gamma":0.07129740121756717,"theta":-0.26287590138038897,"vega":0.0013737840344293438,"rho":0.000054903996247017336,"breakevenPct":116.53019472450531},{"delta":0.25,"premium":1.075,"strike":11.723357082964728,"iv":8,"gamma":0.08088915715672218,"theta":-0.2982410261292109,"vega":0.0015586014463732068,"rho":0.00006729084033438789,"breakevenPct":97.35323181132964},{"delta":0.3,"premium":0.8697650788838582,"strike":10.705234921116142,"iv":8,"gamma":0.08849514003013732,"theta":-0.32628453921086525,"vega":0.0017051562668743809,"rho":0.00007920306915234826,"breakevenPct":78.4888203546646},{"delta":0.35,"premium":1.0579772096907065,"strike":9.840455806185872,"iv":8,"gamma":0.09426732694463594,"theta":-0.3475667852979925,"vega":0.0018163768456256626,"rho":0.00009061740333428278,"breakevenPct":68.05602183310067},{"delta":0.4,"premium":1.0541648424393413,"strike":9.083296848786826,"iv":8,"gamma":0.09834840268932112,"theta":-0.36261384797720597,"vega":0.001895012484591476,"rho":0.00010151426557769283,"breakevenPct":56.32169146069649},{"delta":0.45,"premium":1.0546108723916487,"strike":8.407782552167028,"iv":8,"gamma":0.10073603241850639,"theta":-0.371417118594418,"vega":0.001941018195123256,"rho":0.00011182219755144128,"breakevenPct":45.9120034627398},{"delta":0.5,"premium":0.16542796726384013,"strike":6.452416023808116,"iv":0.7553115494860766,"gamma":1.4300228068927068,"theta":-0.03375206442025145,"vega":0.0019411848739063328,"rho":0.0001753836997737108,"breakevenPct":2.0484809725822006},{"delta":0.55,"premium":0.4451017101694894,"strike":6.249016938058553,"iv":1.6611193821533674,"gamma":1.1531887165801424,"theta":-0.06771524534032827,"vega":0.001870608300388817,"rho":0.00017811475103216901,"breakevenPct":3.224651476145595},{"delta":0.6,"premium":0.724775453075138,"strike":6.0456178523089905,"iv":2.566927214820656,"gamma":0.8763546262675789,"theta":-0.10167842626040502,"vega":0.0018000317268713018,"rho":0.00018084580229062725,"breakevenPct":4.400821979708987},{"delta":0.65,"premium":1.0044491959807873,"strike":5.842218766559427,"iv":3.472735047487947,"gamma":0.5995205359550145,"theta":-0.13564160718048185,"vega":0.001729455153353786,"rho":0.0001835768535490855,"breakevenPct":5.576992483272382},{"delta":0.7,"premium":1.2841229388864361,"strike":5.638819680809865,"iv":4.378542880155235,"gamma":0.32268644564245075,"theta":-0.16960478810055862,"vega":0.0016588785798362705,"rho":0.0001863079048075437,"breakevenPct":6.753162986835774},{"delta":0.75,"premium":1.3915484955729425,"strike":5.542795643295927,"iv":4.634657137828463,"gamma":0.15701565466984066,"theta":-0.17750789766456135,"vega":0.0015327612838820324,"rho":0.00019868828863120052,"breakevenPct":6.928976698055029},{"delta":0.8,"premium":1.128709906076202,"strike":5.6775846635506655,"iv":3.49419217974224,"gamma":0.23030113383557166,"theta":-0.1293923617964713,"vega":0.0012872538299073762,"rho":0.00023181084665079317,"breakevenPct":4.954426671193016},{"delta":0.85,"premium":0.8658713165794623,"strike":5.812373683805404,"iv":2.35372722165602,"gamma":0.3035866130013025,"theta":-0.08127682592838131,"vega":0.0010417463759327208,"rho":0.00026493340467038576,"breakevenPct":2.9798766443310063},{"delta":0.9,"premium":0.6030327270827218,"strike":5.947162704060142,"iv":1.2132622635697974,"gamma":0.37687209216703355,"theta":-0.033161290060291254,"vega":0.0007962389219580648,"rho":0.0002980559626899784,"breakevenPct":1.0053266174689917}],"put":[{"delta":0.1,"premium":0.9573742276791394,"strike":3.5805441498442265,"iv":8,"gamma":0.04453476024702966,"theta":-0.16420114958990797,"vega":0.0008581118183790598,"rho":-0.00005130015862648909,"breakevenPct":59.55019395273574},{"delta":0.15,"premium":0.475,"strike":4.173901793551953,"iv":7.837618119861222,"gamma":0.06060037688287635,"theta":-0.2132228468342408,"vega":0.0011401819591765566,"rho":-0.00007869333375135813,"breakevenPct":42.96219285193597},{"delta":0.2,"premium":0.443931870951244,"strike":5.336704516138198,"iv":4.459878293959752,"gamma":0.15863096305242372,"theta":-0.1512276149663903,"vega":0.001369969437135052,"rho":-0.00009404121664213713,"breakevenPct":24.552464993262095},{"delta":0.25,"premium":1.066572166035117,"strike":5.132577328280937,"iv":7.8046617343872144,"gamma":0.08322737762999255,"theta":-0.2832328406859531,"vega":0.0015279734646036678,"rho":-0.00013752386865537196,"breakevenPct":37.301385316178575},{"delta":0.3,"premium":1.1126240520759068,"strike":5.500992416607255,"iv":7.261842194180865,"gamma":0.09854318853262559,"theta":-0.2740400560149589,"vega":0.0016127745865347916,"rho":-0.0001619689640068854,"breakevenPct":32.33048011516812},{"delta":0.35,"premium":1.1586759381166967,"strike":5.869407504933572,"iv":6.719022653974516,"gamma":0.11385899943525862,"theta":-0.26484727134396463,"vega":0.0016975757084659155,"rho":-0.00018641405935839882,"breakevenPct":27.359574914157662},{"delta":0.4,"premium":1.2047278241574864,"strike":6.2378225932598905,"iv":6.176203113768167,"gamma":0.12917481033789166,"theta":-0.2556544866729704,"vega":0.0017823768303970396,"rho":-0.0002108591547099123,"breakevenPct":22.388669713147202},{"delta":0.45,"premium":1.250779710198276,"strike":6.606237681586208,"iv":5.633383573561818,"gamma":0.1444906212405247,"theta":-0.24646170200197615,"vega":0.0018671779523281634,"rho":-0.0002353042500614257,"breakevenPct":17.41776451213675},{"delta":0.5,"premium":1.2968315962390657,"strike":6.974652769912526,"iv":5.090564033355469,"gamma":0.15980643214315773,"theta":-0.23726891733098193,"vega":0.0019519790742592873,"rho":-0.0002597493454129391,"breakevenPct":12.446859311126293},{"delta":0.55,"premium":0.8440653902244096,"strike":6.9960435934829395,"iv":2.6441412927467396,"gamma":0.9437244072984747,"theta":-0.120970706392972,"vega":0.001907192812397349,"rho":-0.00025309972350320674,"breakevenPct":5.135262864170699},{"delta":0.6,"premium":2.4228303804027704,"strike":8.207975021709252,"iv":6.158603881691489,"gamma":0.12813100522391122,"theta":-0.2772699692116698,"vega":0.0018878475178199835,"rho":-0.00036001197635376415,"breakevenPct":10.791909925883092},{"delta":0.65,"premium":3.6820838460262952,"strike":9.38327825629121,"iv":6.816010440957125,"gamma":0.11187871538466018,"theta":-0.2870199549233483,"vega":0.001782128018006133,"rho":-0.0004417298818732422,"breakevenPct":12.086439317426166},{"delta":0.7,"premium":4.941337311649818,"strike":10.558581490873163,"iv":7.47341700022276,"gamma":0.09562642554540918,"theta":-0.2967699406350268,"vega":0.001676408518192283,"rho":-0.00052344778739272,"breakevenPct":13.380968708969236},{"delta":0.75,"premium":6.104513774934472,"strike":11.743969118317587,"iv":8,"gamma":0.08072735825279136,"theta":-0.297644468162345,"vega":0.0015554838467522886,"rho":-0.0006053348722519436,"breakevenPct":13.03846810511774},{"delta":0.8,"premium":6.880966957649051,"strike":12.969947827866921,"iv":8,"gamma":0.07127519968792075,"theta":-0.26279404359850406,"vega":0.0013733562473508907,"rho":-0.0006879029274545206,"breakevenPct":6.106694368267222},{"delta":0.85,"premium":2.187354781974193,"strike":8.565636612604413,"iv":3.1668801473246,"gamma":0.1499893812909892,"theta":-0.0854950998937842,"vega":0.0011431966095568557,"rho":-0.0004412007258988873,"breakevenPct":1.645615564684342},{"delta":0.9,"premium":3.9735843562694177,"strike":10.373584356269419,"iv":4.290903591420638,"gamma":0.08344433126309085,"theta":-0.08709953977143713,"vega":0.0008614957047525853,"rho":-0.0005620579030556894,"breakevenPct":1.3107170393215106}]}},"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"}}