{"symbol":"DERM","url":"https://intraalpha.com/companies/DERM","capturedAt":"2026-10-23T01:59:02.835Z","state":"ready","quote":{"symbol":"DERM","last_price":5.12,"prev_close":4.8,"regular_close":5.09,"change":0.32,"change_pct":6.6667,"regular_change":0.29,"regular_change_pct":6.0417,"extended_change":0.03,"extended_change_pct":0.5894,"bid":4.42,"ask":7,"bid_size":500,"ask_size":200,"volume":209046,"vwap":4.96099,"open":4.77,"high":5.12,"low":4.7,"close":5.09,"trade_count":2864,"last_trade_at":"2026-10-22T20:10:35.934192213Z","last_quote_at":"2026-10-22T23:00:10.770251918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DERM","fetched_at":"2026-10-23T01:59:02.360233+00:00","name":"Journey Medical Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Dermira, Inc., a biopharmaceutical company, develops and markets therapies for patients with dermatological diseases in the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":135477000,"ebitda":1216000,"pe_ratio":null,"peg_ratio":null,"book_value":1.161,"dividend_per_share":null,"dividend_yield":null,"eps":-0.22,"revenue_ttm":68181000,"gross_profit_ttm":44625000,"profit_margin":-0.0895,"operating_margin_ttm":0.0246,"return_on_assets_ttm":-0.021,"return_on_equity_ttm":-0.238,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.233,"analyst_target_price":13.75,"analyst_number":0,"beta":1.111,"fifty_two_week_high":9.55,"fifty_two_week_low":4.31,"fifty_day_ma":6.75,"two_hundred_day_ma":6.73,"shares_outstanding":22224400,"forward_pe":10.21,"price_to_sales":1.987,"price_to_book":6.37,"ev_to_revenue":3,"ev_to_ebitda":107.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:02.360233+00:00"},"optionObservedAt":"2026-10-22T19:55:01.497Z","bars":[{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-16T11:40:00Z","v":125,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-16T11:45:00Z","v":180,"vw":5.19},{"c":5.145,"h":5.18,"l":5.13,"n":24,"o":5.15,"t":"2026-10-16T13:30:00Z","v":2310,"vw":5.140079},{"c":5.105,"h":5.105,"l":5.105,"n":7,"o":5.105,"t":"2026-10-16T13:35:00Z","v":207,"vw":5.105},{"c":5.115,"h":5.115,"l":5.115,"n":6,"o":5.115,"t":"2026-10-16T13:40:00Z","v":736,"vw":5.115},{"c":5.045,"h":5.115,"l":5.045,"n":27,"o":5.07,"t":"2026-10-16T13:45:00Z","v":1619,"vw":5.067529},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-16T13:50:00Z","v":187,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-16T14:00:00Z","v":170,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-16T14:05:00Z","v":103,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-16T14:10:00Z","v":252,"vw":5.06},{"c":5.06,"h":5.0899,"l":5.03,"n":19,"o":5.0899,"t":"2026-10-16T14:15:00Z","v":2239,"vw":5.071789},{"c":5.05,"h":5.05,"l":5.045,"n":12,"o":5.045,"t":"2026-10-16T14:20:00Z","v":1260,"vw":5.049545},{"c":5.06,"h":5.06,"l":5.055,"n":6,"o":5.055,"t":"2026-10-16T14:25:00Z","v":362,"vw":5.056667},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-16T14:30:00Z","v":113,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":6,"o":5.06,"t":"2026-10-16T14:35:00Z","v":509,"vw":5.06},{"c":5.05,"h":5.05,"l":5.04,"n":24,"o":5.04,"t":"2026-10-16T14:40:00Z","v":1855,"vw":5.045498},{"c":5.055,"h":5.055,"l":5.055,"n":2,"o":5.055,"t":"2026-10-16T14:45:00Z","v":149,"vw":5.055},{"c":5.025,"h":5.05,"l":5.01,"n":39,"o":5.04,"t":"2026-10-16T14:50:00Z","v":2810,"vw":5.026852},{"c":5.025,"h":5.025,"l":5.02,"n":11,"o":5.025,"t":"2026-10-16T14:55:00Z","v":874,"vw":5.022308},{"c":5.025,"h":5.025,"l":5.02,"n":70,"o":5.025,"t":"2026-10-16T15:00:00Z","v":3968,"vw":5.022053},{"c":4.93,"h":5.025,"l":4.93,"n":116,"o":5.025,"t":"2026-10-16T15:05:00Z","v":16638,"vw":4.992917},{"c":4.94,"h":4.95,"l":4.94,"n":9,"o":4.94,"t":"2026-10-16T15:10:00Z","v":1455,"vw":4.940877},{"c":4.985,"h":5.02,"l":4.96,"n":38,"o":4.96,"t":"2026-10-16T15:15:00Z","v":6189,"vw":4.997078},{"c":4.98,"h":4.99,"l":4.98,"n":38,"o":4.99,"t":"2026-10-16T15:20:00Z","v":3319,"vw":4.987136},{"c":4.95,"h":4.98,"l":4.95,"n":15,"o":4.96,"t":"2026-10-16T15:25:00Z","v":786,"vw":4.962252},{"c":4.975,"h":5,"l":4.95,"n":10,"o":4.95,"t":"2026-10-16T15:30:00Z","v":1701,"vw":4.963373},{"c":4.9694,"h":5,"l":4.9694,"n":14,"o":5,"t":"2026-10-16T15:40:00Z","v":621,"vw":4.990033},{"c":4.975,"h":4.975,"l":4.975,"n":11,"o":4.975,"t":"2026-10-16T15:45:00Z","v":797,"vw":4.975},{"c":4.91,"h":4.95,"l":4.91,"n":89,"o":4.95,"t":"2026-10-16T15:55:00Z","v":6441,"vw":4.939946},{"c":4.9131,"h":4.9131,"l":4.91,"n":10,"o":4.91,"t":"2026-10-16T16:00:00Z","v":381,"vw":4.910868},{"c":4.9,"h":4.925,"l":4.9,"n":15,"o":4.9045,"t":"2026-10-16T16:05:00Z","v":1056,"vw":4.916242},{"c":4.905,"h":4.92,"l":4.9,"n":26,"o":4.9,"t":"2026-10-16T16:10:00Z","v":13519,"vw":4.900224},{"c":4.93,"h":4.93,"l":4.93,"n":10,"o":4.93,"t":"2026-10-16T16:20:00Z","v":435,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":12,"o":4.94,"t":"2026-10-16T16:25:00Z","v":1051,"vw":4.94},{"c":4.875,"h":4.92,"l":4.875,"n":40,"o":4.92,"t":"2026-10-16T16:30:00Z","v":3225,"vw":4.91314},{"c":4.9,"h":4.91,"l":4.8999,"n":20,"o":4.8999,"t":"2026-10-16T16:35:00Z","v":3501,"vw":4.900215},{"c":4.92,"h":4.92,"l":4.9,"n":15,"o":4.9,"t":"2026-10-16T16:45:00Z","v":1222,"vw":4.901818},{"c":4.885,"h":4.89,"l":4.87,"n":33,"o":4.89,"t":"2026-10-16T16:50:00Z","v":1781,"vw":4.880918},{"c":4.86,"h":4.87,"l":4.86,"n":23,"o":4.87,"t":"2026-10-16T17:05:00Z","v":1883,"vw":4.861323},{"c":4.86,"h":4.87,"l":4.86,"n":4,"o":4.87,"t":"2026-10-16T17:10:00Z","v":305,"vw":4.865283},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T17:20:00Z","v":1000,"vw":4.87},{"c":4.86,"h":4.87,"l":4.86,"n":10,"o":4.87,"t":"2026-10-16T17:25:00Z","v":1609,"vw":4.8689},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T17:30:00Z","v":300,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":7,"o":4.87,"t":"2026-10-16T17:35:00Z","v":157,"vw":4.87},{"c":4.83,"h":4.85,"l":4.83,"n":25,"o":4.85,"t":"2026-10-16T17:40:00Z","v":1298,"vw":4.844444},{"c":4.85,"h":4.85,"l":4.825,"n":8,"o":4.83,"t":"2026-10-16T17:45:00Z","v":1006,"vw":4.8345},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-10-16T17:50:00Z","v":271,"vw":4.83},{"c":4.845,"h":4.845,"l":4.845,"n":5,"o":4.845,"t":"2026-10-16T17:55:00Z","v":296,"vw":4.845},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-16T18:00:00Z","v":100,"vw":4.83},{"c":4.82,"h":4.845,"l":4.82,"n":45,"o":4.845,"t":"2026-10-16T18:05:00Z","v":3829,"vw":4.841429},{"c":4.825,"h":4.84,"l":4.825,"n":8,"o":4.84,"t":"2026-10-16T18:15:00Z","v":451,"vw":4.8325},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-16T18:20:00Z","v":201,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":7,"o":4.85,"t":"2026-10-16T18:30:00Z","v":264,"vw":4.85},{"c":4.78,"h":4.83,"l":4.78,"n":45,"o":4.83,"t":"2026-10-16T18:35:00Z","v":3074,"vw":4.810517},{"c":4.78,"h":4.78,"l":4.78,"n":22,"o":4.78,"t":"2026-10-16T18:40:00Z","v":763,"vw":4.78},{"c":4.785,"h":4.785,"l":4.785,"n":16,"o":4.785,"t":"2026-10-16T18:45:00Z","v":802,"vw":4.785},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-16T18:50:00Z","v":194,"vw":4.81},{"c":4.78,"h":4.8,"l":4.78,"n":18,"o":4.79,"t":"2026-10-16T18:55:00Z","v":2166,"vw":4.785044},{"c":4.82,"h":4.82,"l":4.79,"n":104,"o":4.795,"t":"2026-10-16T19:00:00Z","v":6645,"vw":4.793905},{"c":4.81,"h":4.84,"l":4.81,"n":19,"o":4.8399,"t":"2026-10-16T19:05:00Z","v":1915,"vw":4.834347},{"c":4.88,"h":4.88,"l":4.81,"n":60,"o":4.84,"t":"2026-10-16T19:10:00Z","v":3116,"vw":4.853953},{"c":4.9607,"h":4.98,"l":4.89,"n":58,"o":4.92,"t":"2026-10-16T19:15:00Z","v":10676,"vw":4.920083},{"c":4.95,"h":4.99,"l":4.95,"n":30,"o":4.99,"t":"2026-10-16T19:20:00Z","v":3514,"vw":4.972016},{"c":4.905,"h":4.95,"l":4.905,"n":42,"o":4.95,"t":"2026-10-16T19:25:00Z","v":3091,"vw":4.937007},{"c":4.95,"h":4.96,"l":4.93,"n":37,"o":4.93,"t":"2026-10-16T19:30:00Z","v":2487,"vw":4.952247},{"c":4.945,"h":4.97,"l":4.93,"n":56,"o":4.95,"t":"2026-10-16T19:40:00Z","v":4114,"vw":4.948373},{"c":4.95,"h":4.97,"l":4.9201,"n":20,"o":4.97,"t":"2026-10-16T19:45:00Z","v":785,"vw":4.944192},{"c":4.915,"h":4.94,"l":4.91,"n":46,"o":4.93,"t":"2026-10-16T19:50:00Z","v":2937,"vw":4.923373},{"c":4.96,"h":4.99,"l":4.95,"n":392,"o":4.95,"t":"2026-10-16T19:55:00Z","v":27295,"vw":4.96245},{"c":4.965,"h":4.965,"l":4.965,"n":5,"o":4.965,"t":"2026-10-16T20:00:00Z","v":6496,"vw":4.965},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-19T12:00:00Z","v":150,"vw":5},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-19T12:50:00Z","v":110,"vw":5},{"c":5.11,"h":5.11,"l":4.97,"n":73,"o":4.97,"t":"2026-10-19T13:30:00Z","v":6674,"vw":4.98805},{"c":5.11,"h":5.1653,"l":5.11,"n":11,"o":5.1653,"t":"2026-10-19T13:35:00Z","v":723,"vw":5.122827},{"c":5.045,"h":5.045,"l":5.043,"n":42,"o":5.045,"t":"2026-10-19T13:45:00Z","v":1556,"vw":5.043926},{"c":5.035,"h":5.035,"l":5.035,"n":3,"o":5.035,"t":"2026-10-19T13:50:00Z","v":130,"vw":5.035},{"c":5.06,"h":5.07,"l":5.05,"n":10,"o":5.07,"t":"2026-10-19T13:55:00Z","v":634,"vw":5.057952},{"c":5.035,"h":5.035,"l":5.01,"n":40,"o":5.035,"t":"2026-10-19T14:00:00Z","v":1953,"vw":5.028807},{"c":5.035,"h":5.035,"l":5.035,"n":5,"o":5.035,"t":"2026-10-19T14:05:00Z","v":620,"vw":5.035},{"c":5.09,"h":5.11,"l":5.07,"n":29,"o":5.07,"t":"2026-10-19T14:15:00Z","v":1606,"vw":5.088333},{"c":5.08,"h":5.1,"l":5.08,"n":18,"o":5.1,"t":"2026-10-19T14:25:00Z","v":792,"vw":5.088},{"c":5.085,"h":5.1,"l":5.075,"n":43,"o":5.075,"t":"2026-10-19T14:30:00Z","v":1913,"vw":5.092701},{"c":5.1,"h":5.102,"l":5.1,"n":28,"o":5.102,"t":"2026-10-19T14:45:00Z","v":990,"vw":5.100842},{"c":5.125,"h":5.13,"l":5.08,"n":80,"o":5.095,"t":"2026-10-19T14:50:00Z","v":6410,"vw":5.100184},{"c":5.12,"h":5.14,"l":5.12,"n":38,"o":5.14,"t":"2026-10-19T14:55:00Z","v":1719,"vw":5.121787},{"c":5.13,"h":5.13,"l":5.125,"n":23,"o":5.125,"t":"2026-10-19T15:00:00Z","v":1631,"vw":5.129614},{"c":5.1,"h":5.115,"l":5.03,"n":872,"o":5.11,"t":"2026-10-19T15:05:00Z","v":42186,"vw":5.061167},{"c":5.09,"h":5.11,"l":5.065,"n":499,"o":5.1,"t":"2026-10-19T15:10:00Z","v":24665,"vw":5.075155},{"c":5.12,"h":5.12,"l":5.0863,"n":261,"o":5.1,"t":"2026-10-19T15:15:00Z","v":6434,"vw":5.094235},{"c":5.15,"h":5.185,"l":5.14,"n":26,"o":5.14,"t":"2026-10-19T15:20:00Z","v":2062,"vw":5.164486},{"c":5.14,"h":5.18,"l":5.14,"n":12,"o":5.18,"t":"2026-10-19T15:25:00Z","v":1176,"vw":5.152203},{"c":5.175,"h":5.175,"l":5.16,"n":22,"o":5.16,"t":"2026-10-19T15:35:00Z","v":5602,"vw":5.160294},{"c":5.145,"h":5.185,"l":5.14,"n":36,"o":5.185,"t":"2026-10-19T15:40:00Z","v":2951,"vw":5.154371},{"c":5.14,"h":5.145,"l":5.14,"n":21,"o":5.145,"t":"2026-10-19T15:45:00Z","v":986,"vw":5.143609},{"c":5.145,"h":5.145,"l":5.14,"n":7,"o":5.14,"t":"2026-10-19T15:50:00Z","v":1243,"vw":5.140408},{"c":5.1367,"h":5.145,"l":5.1367,"n":3,"o":5.145,"t":"2026-10-19T15:55:00Z","v":433,"vw":5.139071},{"c":5.11,"h":5.13,"l":5.095,"n":35,"o":5.125,"t":"2026-10-19T16:00:00Z","v":4496,"vw":5.105953},{"c":5.13,"h":5.13,"l":5.115,"n":5,"o":5.115,"t":"2026-10-19T16:10:00Z","v":359,"vw":5.122226},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-19T16:15:00Z","v":207,"vw":5.13},{"c":5.135,"h":5.135,"l":5.135,"n":4,"o":5.135,"t":"2026-10-19T16:20:00Z","v":107,"vw":5.135},{"c":5.13,"h":5.135,"l":5.12,"n":31,"o":5.135,"t":"2026-10-19T16:25:00Z","v":1981,"vw":5.124037},{"c":5.125,"h":5.125,"l":5.125,"n":5,"o":5.125,"t":"2026-10-19T16:35:00Z","v":110,"vw":5.125},{"c":5.1182,"h":5.12,"l":5.11,"n":16,"o":5.12,"t":"2026-10-19T16:45:00Z","v":1918,"vw":5.115635},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-19T16:55:00Z","v":105,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-19T17:20:00Z","v":100,"vw":5.12},{"c":5.104,"h":5.12,"l":5.104,"n":6,"o":5.12,"t":"2026-10-19T17:30:00Z","v":523,"vw":5.107548},{"c":5.16,"h":5.16,"l":5.105,"n":257,"o":5.12,"t":"2026-10-19T17:35:00Z","v":23123,"vw":5.115573},{"c":5.16,"h":5.16,"l":5.135,"n":24,"o":5.16,"t":"2026-10-19T17:40:00Z","v":3151,"vw":5.139334},{"c":5.16,"h":5.16,"l":5.135,"n":30,"o":5.16,"t":"2026-10-19T17:45:00Z","v":1446,"vw":5.154457},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-19T17:50:00Z","v":300,"vw":5.16},{"c":5.18,"h":5.18,"l":5.16,"n":46,"o":5.16,"t":"2026-10-19T17:55:00Z","v":2490,"vw":5.174699},{"c":5.155,"h":5.18,"l":5.15,"n":26,"o":5.18,"t":"2026-10-19T18:00:00Z","v":1658,"vw":5.158928},{"c":5.14,"h":5.15,"l":5.14,"n":5,"o":5.15,"t":"2026-10-19T18:05:00Z","v":249,"vw":5.145},{"c":5.225,"h":5.24,"l":5.15,"n":80,"o":5.15,"t":"2026-10-19T18:10:00Z","v":11235,"vw":5.193603},{"c":5.285,"h":5.285,"l":5.225,"n":67,"o":5.225,"t":"2026-10-19T18:15:00Z","v":4161,"vw":5.259478},{"c":5.26,"h":5.27,"l":5.25,"n":21,"o":5.27,"t":"2026-10-19T18:35:00Z","v":1781,"vw":5.258051},{"c":5.27,"h":5.27,"l":5.26,"n":18,"o":5.26,"t":"2026-10-19T18:40:00Z","v":1313,"vw":5.266},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-10-19T18:50:00Z","v":218,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-19T18:55:00Z","v":110,"vw":5.27},{"c":5.22,"h":5.27,"l":5.22,"n":33,"o":5.24,"t":"2026-10-19T19:05:00Z","v":3641,"vw":5.241931},{"c":5.235,"h":5.235,"l":5.23,"n":30,"o":5.23,"t":"2026-10-19T19:15:00Z","v":2106,"vw":5.230278},{"c":5.2,"h":5.245,"l":5.18,"n":334,"o":5.235,"t":"2026-10-19T19:20:00Z","v":29856,"vw":5.227345},{"c":5.17,"h":5.195,"l":5.17,"n":39,"o":5.18,"t":"2026-10-19T19:25:00Z","v":4247,"vw":5.180166},{"c":5.175,"h":5.175,"l":5.175,"n":14,"o":5.175,"t":"2026-10-19T19:30:00Z","v":1117,"vw":5.175},{"c":5.175,"h":5.19,"l":5.17,"n":123,"o":5.19,"t":"2026-10-19T19:35:00Z","v":15735,"vw":5.185897},{"c":5.19,"h":5.19,"l":5.16,"n":66,"o":5.19,"t":"2026-10-19T19:40:00Z","v":5565,"vw":5.179907},{"c":5.2,"h":5.21,"l":5.19,"n":135,"o":5.19,"t":"2026-10-19T19:45:00Z","v":7143,"vw":5.196588},{"c":5.16,"h":5.2,"l":5.16,"n":101,"o":5.2,"t":"2026-10-19T19:50:00Z","v":5817,"vw":5.171349},{"c":5.18,"h":5.18,"l":5.15,"n":195,"o":5.15,"t":"2026-10-19T19:55:00Z","v":13239,"vw":5.166698},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T20:00:00Z","v":3725,"vw":5.17},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-20T12:30:00Z","v":250,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-20T13:30:00Z","v":552,"vw":5.21},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-20T13:40:00Z","v":200,"vw":5.25},{"c":5.19,"h":5.22,"l":5.19,"n":5,"o":5.22,"t":"2026-10-20T13:55:00Z","v":507,"vw":5.213827},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T14:00:00Z","v":100,"vw":5.24},{"c":5.245,"h":5.245,"l":5.245,"n":9,"o":5.245,"t":"2026-10-20T14:05:00Z","v":367,"vw":5.245},{"c":5.3,"h":5.31,"l":5.235,"n":175,"o":5.25,"t":"2026-10-20T14:15:00Z","v":33220,"vw":5.25231},{"c":5.32,"h":5.32,"l":5.24,"n":45,"o":5.28,"t":"2026-10-20T14:20:00Z","v":3434,"vw":5.284129},{"c":5.365,"h":5.37,"l":5.3,"n":204,"o":5.3,"t":"2026-10-20T14:25:00Z","v":13124,"vw":5.316122},{"c":5.365,"h":5.365,"l":5.36,"n":17,"o":5.365,"t":"2026-10-20T14:30:00Z","v":1060,"vw":5.364466},{"c":5.365,"h":5.365,"l":5.365,"n":6,"o":5.365,"t":"2026-10-20T14:35:00Z","v":602,"vw":5.365},{"c":5.365,"h":5.365,"l":5.365,"n":4,"o":5.365,"t":"2026-10-20T14:40:00Z","v":241,"vw":5.365},{"c":5.39,"h":5.39,"l":5.365,"n":4,"o":5.365,"t":"2026-10-20T14:45:00Z","v":296,"vw":5.3775},{"c":5.375,"h":5.39,"l":5.365,"n":6,"o":5.365,"t":"2026-10-20T14:50:00Z","v":570,"vw":5.375},{"c":5.385,"h":5.385,"l":5.385,"n":3,"o":5.385,"t":"2026-10-20T14:55:00Z","v":104,"vw":5.385},{"c":5.33,"h":5.385,"l":5.33,"n":52,"o":5.385,"t":"2026-10-20T15:00:00Z","v":4031,"vw":5.362222},{"c":5.27,"h":5.29,"l":5.27,"n":11,"o":5.29,"t":"2026-10-20T15:10:00Z","v":465,"vw":5.275},{"c":5.2411,"h":5.2411,"l":5.2411,"n":2,"o":5.2411,"t":"2026-10-20T15:30:00Z","v":865,"vw":5.2411},{"c":5.255,"h":5.28,"l":5.255,"n":9,"o":5.28,"t":"2026-10-20T15:40:00Z","v":436,"vw":5.2675},{"c":5.23,"h":5.255,"l":5.23,"n":31,"o":5.255,"t":"2026-10-20T15:50:00Z","v":1651,"vw":5.242636},{"c":5.165,"h":5.19,"l":5.165,"n":15,"o":5.19,"t":"2026-10-20T16:10:00Z","v":1128,"vw":5.181667},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-20T16:25:00Z","v":269,"vw":5.13},{"c":5.21,"h":5.21,"l":5.1381,"n":38,"o":5.1381,"t":"2026-10-20T16:30:00Z","v":2903,"vw":5.166101},{"c":5.19,"h":5.19,"l":5.18,"n":14,"o":5.19,"t":"2026-10-20T16:40:00Z","v":1008,"vw":5.188889},{"c":5.185,"h":5.185,"l":5.185,"n":2,"o":5.185,"t":"2026-10-20T16:50:00Z","v":142,"vw":5.185},{"c":5.16,"h":5.18,"l":5.16,"n":13,"o":5.17,"t":"2026-10-20T16:55:00Z","v":783,"vw":5.168},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-10-20T17:10:00Z","v":274,"vw":5.16},{"c":5.2,"h":5.2,"l":5.17,"n":24,"o":5.18,"t":"2026-10-20T17:45:00Z","v":1431,"vw":5.181949},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-20T17:50:00Z","v":100,"vw":5.2},{"c":5.18,"h":5.19,"l":5.17,"n":27,"o":5.19,"t":"2026-10-20T17:55:00Z","v":1674,"vw":5.182},{"c":5.195,"h":5.195,"l":5.195,"n":1,"o":5.195,"t":"2026-10-20T18:05:00Z","v":300,"vw":5.195},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-10-20T18:10:00Z","v":2000,"vw":5.175},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-10-20T18:15:00Z","v":397,"vw":5.17},{"c":5.21,"h":5.21,"l":5.15,"n":39,"o":5.16,"t":"2026-10-20T18:20:00Z","v":3002,"vw":5.1705},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-20T18:25:00Z","v":300,"vw":5.2},{"c":5.17,"h":5.2,"l":5.17,"n":30,"o":5.2,"t":"2026-10-20T18:30:00Z","v":2044,"vw":5.186855},{"c":5.165,"h":5.165,"l":5.165,"n":4,"o":5.165,"t":"2026-10-20T18:35:00Z","v":226,"vw":5.165},{"c":5.15,"h":5.165,"l":5.15,"n":21,"o":5.165,"t":"2026-10-20T18:40:00Z","v":1416,"vw":5.163046},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-20T18:45:00Z","v":100,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-10-20T19:00:00Z","v":220,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-10-20T19:05:00Z","v":200,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":28,"o":5.16,"t":"2026-10-20T19:10:00Z","v":862,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T19:15:00Z","v":100,"vw":5.17},{"c":5.14,"h":5.15,"l":5.14,"n":18,"o":5.15,"t":"2026-10-20T19:20:00Z","v":1261,"vw":5.149},{"c":5.25,"h":5.28,"l":5.16,"n":1541,"o":5.16,"t":"2026-10-20T19:25:00Z","v":53771,"vw":5.230245},{"c":5.205,"h":5.24,"l":5.19,"n":97,"o":5.215,"t":"2026-10-20T19:30:00Z","v":7054,"vw":5.197059},{"c":5.275,"h":5.3,"l":5.18,"n":167,"o":5.18,"t":"2026-10-20T19:35:00Z","v":11467,"vw":5.252265},{"c":5.335,"h":5.34,"l":5.285,"n":67,"o":5.3,"t":"2026-10-20T19:40:00Z","v":9871,"vw":5.3005},{"c":5.27,"h":5.335,"l":5.27,"n":122,"o":5.335,"t":"2026-10-20T19:45:00Z","v":17597,"vw":5.302094},{"c":5.285,"h":5.305,"l":5.26,"n":1560,"o":5.275,"t":"2026-10-20T19:50:00Z","v":105112,"vw":5.288491},{"c":5.24,"h":5.28,"l":5.21,"n":322,"o":5.28,"t":"2026-10-20T19:55:00Z","v":14955,"vw":5.232658},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-20T20:00:00Z","v":3213,"vw":5.22},{"c":5.305,"h":5.335,"l":5.25,"n":7,"o":5.25,"t":"2026-10-21T13:30:00Z","v":8141,"vw":5.331357},{"c":5.305,"h":5.305,"l":5.305,"n":5,"o":5.305,"t":"2026-10-21T13:35:00Z","v":388,"vw":5.305},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-21T13:40:00Z","v":5000,"vw":5.3},{"c":5.255,"h":5.29,"l":5.16,"n":21,"o":5.2,"t":"2026-10-21T13:45:00Z","v":2313,"vw":5.203806},{"c":5.245,"h":5.245,"l":5.245,"n":4,"o":5.245,"t":"2026-10-21T13:50:00Z","v":265,"vw":5.245},{"c":5.21,"h":5.21,"l":5.17,"n":16,"o":5.17,"t":"2026-10-21T13:55:00Z","v":686,"vw":5.185},{"c":5.16,"h":5.19,"l":5.16,"n":20,"o":5.19,"t":"2026-10-21T14:05:00Z","v":659,"vw":5.18},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-21T14:15:00Z","v":174,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-21T14:20:00Z","v":218,"vw":5.15},{"c":5.16,"h":5.16,"l":5.145,"n":11,"o":5.145,"t":"2026-10-21T14:30:00Z","v":502,"vw":5.151579},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-21T14:40:00Z","v":395,"vw":5.14},{"c":5.13,"h":5.14,"l":5.13,"n":77,"o":5.14,"t":"2026-10-21T14:45:00Z","v":1851,"vw":5.13468},{"c":5.1,"h":5.11,"l":5.1,"n":22,"o":5.11,"t":"2026-10-21T14:50:00Z","v":566,"vw":5.105},{"c":5.113,"h":5.113,"l":5.113,"n":2,"o":5.113,"t":"2026-10-21T14:55:00Z","v":241,"vw":5.113},{"c":5.07,"h":5.07,"l":5.07,"n":12,"o":5.07,"t":"2026-10-21T15:00:00Z","v":274,"vw":5.07},{"c":5.08,"h":5.08,"l":5.07,"n":10,"o":5.07,"t":"2026-10-21T15:10:00Z","v":452,"vw":5.075},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-10-21T15:20:00Z","v":356,"vw":5.06},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-21T15:30:00Z","v":171,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":8,"o":5.02,"t":"2026-10-21T15:35:00Z","v":331,"vw":5.02},{"c":5.025,"h":5.03,"l":5,"n":166,"o":5.005,"t":"2026-10-21T16:00:00Z","v":7411,"vw":5.006822},{"c":5.02,"h":5.02,"l":5.02,"n":5,"o":5.02,"t":"2026-10-21T16:05:00Z","v":161,"vw":5.02},{"c":4.97,"h":5.02,"l":4.97,"n":58,"o":5.02,"t":"2026-10-21T16:10:00Z","v":4640,"vw":5.001747},{"c":5.005,"h":5.005,"l":4.97,"n":62,"o":4.97,"t":"2026-10-21T16:15:00Z","v":2241,"vw":4.987928},{"c":5.01,"h":5.01,"l":5,"n":84,"o":5,"t":"2026-10-21T16:20:00Z","v":8798,"vw":5.001496},{"c":5,"h":5.02,"l":5,"n":38,"o":5.01,"t":"2026-10-21T16:25:00Z","v":2338,"vw":5.012179},{"c":4.98,"h":4.9932,"l":4.98,"n":20,"o":4.992,"t":"2026-10-21T16:35:00Z","v":940,"vw":4.9888},{"c":4.95,"h":4.9724,"l":4.95,"n":25,"o":4.9705,"t":"2026-10-21T16:40:00Z","v":1928,"vw":4.96229},{"c":4.99,"h":4.99,"l":4.95,"n":37,"o":4.96,"t":"2026-10-21T16:45:00Z","v":3903,"vw":4.968552},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-10-21T16:50:00Z","v":598,"vw":4.99},{"c":4.99,"h":5,"l":4.99,"n":14,"o":5,"t":"2026-10-21T16:55:00Z","v":1326,"vw":4.998988},{"c":4.97,"h":4.98,"l":4.97,"n":18,"o":4.98,"t":"2026-10-21T17:00:00Z","v":1281,"vw":4.97424},{"c":4.96,"h":4.97,"l":4.96,"n":17,"o":4.96,"t":"2026-10-21T17:05:00Z","v":1284,"vw":4.960944},{"c":4.9536,"h":4.96,"l":4.952,"n":7,"o":4.96,"t":"2026-10-21T17:10:00Z","v":559,"vw":4.9564},{"c":4.96,"h":4.96,"l":4.96,"n":6,"o":4.96,"t":"2026-10-21T17:15:00Z","v":392,"vw":4.96},{"c":4.905,"h":4.95,"l":4.9,"n":79,"o":4.95,"t":"2026-10-21T17:20:00Z","v":7424,"vw":4.909901},{"c":4.93,"h":4.93,"l":4.91,"n":20,"o":4.91,"t":"2026-10-21T17:25:00Z","v":1357,"vw":4.922245},{"c":4.92,"h":4.93,"l":4.92,"n":8,"o":4.93,"t":"2026-10-21T17:30:00Z","v":1644,"vw":4.920833},{"c":4.91,"h":4.912,"l":4.91,"n":3,"o":4.912,"t":"2026-10-21T17:40:00Z","v":358,"vw":4.911333},{"c":4.91,"h":4.91,"l":4.91,"n":19,"o":4.91,"t":"2026-10-21T17:45:00Z","v":1116,"vw":4.91},{"c":4.925,"h":4.925,"l":4.9,"n":28,"o":4.91,"t":"2026-10-21T17:50:00Z","v":2428,"vw":4.910001},{"c":4.93,"h":4.93,"l":4.925,"n":13,"o":4.925,"t":"2026-10-21T17:55:00Z","v":641,"vw":4.928},{"c":4.93,"h":4.935,"l":4.93,"n":29,"o":4.93,"t":"2026-10-21T18:00:00Z","v":3148,"vw":4.930738},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-21T18:05:00Z","v":100,"vw":4.93},{"c":4.93,"h":4.93,"l":4.92,"n":9,"o":4.92,"t":"2026-10-21T18:10:00Z","v":1012,"vw":4.925556},{"c":4.9301,"h":4.94,"l":4.9301,"n":7,"o":4.94,"t":"2026-10-21T18:15:00Z","v":225,"vw":4.93505},{"c":4.9,"h":4.93,"l":4.9,"n":28,"o":4.93,"t":"2026-10-21T18:20:00Z","v":1737,"vw":4.917273},{"c":4.915,"h":4.915,"l":4.9,"n":39,"o":4.9,"t":"2026-10-21T18:25:00Z","v":1969,"vw":4.905096},{"c":4.93,"h":4.93,"l":4.9042,"n":23,"o":4.9042,"t":"2026-10-21T18:30:00Z","v":1327,"vw":4.918025},{"c":4.92,"h":4.93,"l":4.91,"n":22,"o":4.93,"t":"2026-10-21T18:35:00Z","v":3916,"vw":4.920592},{"c":4.92,"h":4.92,"l":4.912,"n":10,"o":4.92,"t":"2026-10-21T18:40:00Z","v":903,"vw":4.919},{"c":4.92,"h":4.93,"l":4.92,"n":17,"o":4.92,"t":"2026-10-21T18:45:00Z","v":1516,"vw":4.92114},{"c":4.895,"h":4.92,"l":4.88,"n":21,"o":4.92,"t":"2026-10-21T18:50:00Z","v":1379,"vw":4.901917},{"c":4.885,"h":4.892,"l":4.86,"n":46,"o":4.892,"t":"2026-10-21T18:55:00Z","v":5767,"vw":4.878972},{"c":4.905,"h":4.91,"l":4.88,"n":178,"o":4.88,"t":"2026-10-21T19:00:00Z","v":11649,"vw":4.897861},{"c":4.9,"h":4.91,"l":4.89,"n":43,"o":4.9,"t":"2026-10-21T19:05:00Z","v":3472,"vw":4.897562},{"c":4.9,"h":4.91,"l":4.89,"n":34,"o":4.91,"t":"2026-10-21T19:10:00Z","v":3124,"vw":4.894186},{"c":4.83,"h":4.895,"l":4.81,"n":244,"o":4.89,"t":"2026-10-21T19:15:00Z","v":30024,"vw":4.850689},{"c":4.81,"h":4.86,"l":4.8,"n":431,"o":4.83,"t":"2026-10-21T19:20:00Z","v":31340,"vw":4.831455},{"c":4.85,"h":4.86,"l":4.81,"n":123,"o":4.83,"t":"2026-10-21T19:25:00Z","v":11116,"vw":4.83467},{"c":4.875,"h":4.88,"l":4.842,"n":80,"o":4.85,"t":"2026-10-21T19:30:00Z","v":6713,"vw":4.858661},{"c":4.86,"h":4.87,"l":4.86,"n":74,"o":4.87,"t":"2026-10-21T19:35:00Z","v":4831,"vw":4.86443},{"c":4.86,"h":4.87,"l":4.86,"n":49,"o":4.86,"t":"2026-10-21T19:40:00Z","v":3693,"vw":4.86288},{"c":4.85,"h":4.87,"l":4.85,"n":56,"o":4.855,"t":"2026-10-21T19:45:00Z","v":4028,"vw":4.854493},{"c":4.82,"h":4.85,"l":4.82,"n":85,"o":4.845,"t":"2026-10-21T19:50:00Z","v":4446,"vw":4.83927},{"c":4.79,"h":4.83,"l":4.79,"n":130,"o":4.82,"t":"2026-10-21T19:55:00Z","v":6328,"vw":4.814751},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-21T20:00:00Z","v":2635,"vw":4.8},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T23:25:00Z","v":2000,"vw":4.89},{"c":4.74,"h":4.82,"l":4.72,"n":47,"o":4.77,"t":"2026-10-22T13:30:00Z","v":9180,"vw":4.78735},{"c":4.825,"h":4.825,"l":4.735,"n":16,"o":4.74,"t":"2026-10-22T13:35:00Z","v":1258,"vw":4.773},{"c":4.815,"h":4.83,"l":4.795,"n":10,"o":4.83,"t":"2026-10-22T13:40:00Z","v":1502,"vw":4.811328},{"c":4.77,"h":4.77,"l":4.72,"n":3,"o":4.72,"t":"2026-10-22T13:45:00Z","v":201,"vw":4.745},{"c":4.765,"h":4.765,"l":4.765,"n":6,"o":4.765,"t":"2026-10-22T13:50:00Z","v":253,"vw":4.765},{"c":4.76,"h":4.76,"l":4.76,"n":9,"o":4.76,"t":"2026-10-22T13:55:00Z","v":170,"vw":4.76},{"c":4.785,"h":4.785,"l":4.785,"n":2,"o":4.785,"t":"2026-10-22T14:00:00Z","v":105,"vw":4.785},{"c":4.75,"h":4.8,"l":4.74,"n":42,"o":4.785,"t":"2026-10-22T14:05:00Z","v":7305,"vw":4.795521},{"c":4.73,"h":4.75,"l":4.72,"n":17,"o":4.75,"t":"2026-10-22T14:10:00Z","v":1389,"vw":4.743333},{"c":4.75,"h":4.75,"l":4.7,"n":15,"o":4.73,"t":"2026-10-22T14:15:00Z","v":3492,"vw":4.723709},{"c":4.725,"h":4.725,"l":4.7,"n":8,"o":4.71,"t":"2026-10-22T14:20:00Z","v":540,"vw":4.712},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-22T14:25:00Z","v":526,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-22T14:30:00Z","v":279,"vw":4.73},{"c":4.75,"h":4.76,"l":4.75,"n":13,"o":4.75,"t":"2026-10-22T14:40:00Z","v":612,"vw":4.752137},{"c":4.76,"h":4.76,"l":4.76,"n":11,"o":4.76,"t":"2026-10-22T14:50:00Z","v":543,"vw":4.76},{"c":4.75,"h":4.76,"l":4.75,"n":16,"o":4.76,"t":"2026-10-22T15:00:00Z","v":1202,"vw":4.753657},{"c":4.925,"h":4.93,"l":4.75,"n":109,"o":4.75,"t":"2026-10-22T15:05:00Z","v":22025,"vw":4.824114},{"c":4.86,"h":4.88,"l":4.85,"n":32,"o":4.88,"t":"2026-10-22T15:10:00Z","v":1678,"vw":4.865646},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-22T15:15:00Z","v":101,"vw":4.87},{"c":4.89,"h":4.89,"l":4.89,"n":9,"o":4.89,"t":"2026-10-22T15:20:00Z","v":1249,"vw":4.89},{"c":4.862,"h":4.875,"l":4.8613,"n":25,"o":4.8613,"t":"2026-10-22T15:30:00Z","v":802,"vw":4.865688},{"c":4.87,"h":4.87,"l":4.8601,"n":8,"o":4.8601,"t":"2026-10-22T15:40:00Z","v":1978,"vw":4.861153},{"c":4.895,"h":4.895,"l":4.875,"n":16,"o":4.875,"t":"2026-10-22T15:45:00Z","v":781,"vw":4.887048},{"c":4.885,"h":4.885,"l":4.885,"n":4,"o":4.885,"t":"2026-10-22T15:50:00Z","v":194,"vw":4.885},{"c":4.92,"h":4.93,"l":4.9,"n":19,"o":4.9,"t":"2026-10-22T15:55:00Z","v":778,"vw":4.915},{"c":4.9198,"h":4.9198,"l":4.9198,"n":2,"o":4.9198,"t":"2026-10-22T16:00:00Z","v":550,"vw":4.9198},{"c":4.905,"h":4.905,"l":4.905,"n":5,"o":4.905,"t":"2026-10-22T16:10:00Z","v":1616,"vw":4.905},{"c":4.96,"h":4.98,"l":4.93,"n":33,"o":4.93,"t":"2026-10-22T16:15:00Z","v":2079,"vw":4.957493},{"c":4.98,"h":4.98,"l":4.965,"n":22,"o":4.965,"t":"2026-10-22T16:20:00Z","v":1137,"vw":4.977817},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-22T16:30:00Z","v":4900,"vw":4.95},{"c":4.95,"h":4.95,"l":4.94,"n":20,"o":4.94,"t":"2026-10-22T16:35:00Z","v":1275,"vw":4.943736},{"c":4.95,"h":4.95,"l":4.94,"n":6,"o":4.94,"t":"2026-10-22T16:40:00Z","v":420,"vw":4.943425},{"c":4.935,"h":4.94,"l":4.935,"n":13,"o":4.94,"t":"2026-10-22T16:45:00Z","v":461,"vw":4.938069},{"c":4.95,"h":4.95,"l":4.95,"n":12,"o":4.95,"t":"2026-10-22T16:50:00Z","v":403,"vw":4.95},{"c":5,"h":5,"l":4.95,"n":70,"o":4.95,"t":"2026-10-22T17:00:00Z","v":13766,"vw":4.98661},{"c":5.05,"h":5.06,"l":4.98,"n":56,"o":4.98,"t":"2026-10-22T17:05:00Z","v":3924,"vw":5.020769},{"c":5.055,"h":5.058,"l":5.04,"n":23,"o":5.058,"t":"2026-10-22T17:10:00Z","v":3689,"vw":5.053881},{"c":5.05,"h":5.05,"l":5.0419,"n":10,"o":5.0419,"t":"2026-10-22T17:15:00Z","v":380,"vw":5.044931},{"c":5.06,"h":5.075,"l":5.0466,"n":50,"o":5.049,"t":"2026-10-22T17:20:00Z","v":8623,"vw":5.050488},{"c":5.055,"h":5.08,"l":5.05,"n":57,"o":5.06,"t":"2026-10-22T17:25:00Z","v":8853,"vw":5.057191},{"c":5.03,"h":5.04,"l":5.03,"n":13,"o":5.04,"t":"2026-10-22T17:30:00Z","v":574,"vw":5.035},{"c":5.03,"h":5.03,"l":5.03,"n":20,"o":5.03,"t":"2026-10-22T17:35:00Z","v":474,"vw":5.03},{"c":5.04,"h":5.04,"l":5.03,"n":34,"o":5.03,"t":"2026-10-22T17:50:00Z","v":1980,"vw":5.039315},{"c":5.05,"h":5.05,"l":5.04,"n":23,"o":5.048,"t":"2026-10-22T17:55:00Z","v":759,"vw":5.04768},{"c":4.96,"h":5.03,"l":4.96,"n":84,"o":5.03,"t":"2026-10-22T18:00:00Z","v":4083,"vw":5.000199},{"c":4.98,"h":4.99,"l":4.98,"n":22,"o":4.99,"t":"2026-10-22T18:05:00Z","v":734,"vw":4.9825},{"c":5.01,"h":5.01,"l":5,"n":11,"o":5,"t":"2026-10-22T18:10:00Z","v":534,"vw":5.0025},{"c":5.005,"h":5.005,"l":5.005,"n":16,"o":5.005,"t":"2026-10-22T18:15:00Z","v":502,"vw":5.005},{"c":5.02,"h":5.03,"l":5.01,"n":29,"o":5.01,"t":"2026-10-22T18:20:00Z","v":1094,"vw":5.018},{"c":5,"h":5.01,"l":5,"n":39,"o":5.01,"t":"2026-10-22T18:30:00Z","v":2733,"vw":5.002198},{"c":4.99,"h":5,"l":4.99,"n":16,"o":5,"t":"2026-10-22T18:35:00Z","v":472,"vw":4.993333},{"c":4.985,"h":4.985,"l":4.98,"n":8,"o":4.98,"t":"2026-10-22T18:40:00Z","v":365,"vw":4.983333},{"c":4.9863,"h":5,"l":4.98,"n":50,"o":4.99,"t":"2026-10-22T18:45:00Z","v":7553,"vw":4.982241},{"c":4.995,"h":4.995,"l":4.995,"n":10,"o":4.995,"t":"2026-10-22T18:50:00Z","v":365,"vw":4.995},{"c":4.98,"h":5,"l":4.98,"n":37,"o":5,"t":"2026-10-22T18:55:00Z","v":998,"vw":4.99},{"c":5.035,"h":5.035,"l":5,"n":113,"o":5,"t":"2026-10-22T19:05:00Z","v":6405,"vw":5.012057},{"c":5.045,"h":5.05,"l":5.035,"n":38,"o":5.035,"t":"2026-10-22T19:10:00Z","v":2937,"vw":5.047024},{"c":5.03,"h":5.045,"l":5.03,"n":16,"o":5.045,"t":"2026-10-22T19:15:00Z","v":690,"vw":5.039},{"c":5.035,"h":5.035,"l":5.02,"n":32,"o":5.02,"t":"2026-10-22T19:20:00Z","v":1767,"vw":5.028786},{"c":5.07,"h":5.075,"l":5.04,"n":121,"o":5.05,"t":"2026-10-22T19:25:00Z","v":11255,"vw":5.059808},{"c":5.065,"h":5.075,"l":5.05,"n":35,"o":5.075,"t":"2026-10-22T19:30:00Z","v":1682,"vw":5.062926},{"c":5.04,"h":5.05,"l":5.04,"n":19,"o":5.05,"t":"2026-10-22T19:35:00Z","v":914,"vw":5.046197},{"c":5.075,"h":5.075,"l":5.04,"n":96,"o":5.04,"t":"2026-10-22T19:45:00Z","v":7736,"vw":5.061428},{"c":5.09,"h":5.1,"l":5.07,"n":105,"o":5.075,"t":"2026-10-22T19:50:00Z","v":8367,"vw":5.08382},{"c":5.105,"h":5.12,"l":5.1,"n":282,"o":5.1,"t":"2026-10-22T19:55:00Z","v":17235,"vw":5.107826},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-10-22T20:00:00Z","v":4973,"vw":5.09},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-22T20:10:00Z","v":273,"vw":5.12}],"history":[{"c":6.32,"h":6.69,"l":6.02,"n":1109,"o":6.18,"t":"2024-10-21T04:00:00Z","v":113404,"vw":6.310203},{"c":6.15,"h":6.49,"l":6,"n":631,"o":6.37,"t":"2024-10-22T04:00:00Z","v":86893,"vw":6.217425},{"c":5.95,"h":6.16,"l":5.85,"n":323,"o":6.16,"t":"2024-10-23T04:00:00Z","v":32737,"vw":5.946703},{"c":5.42,"h":6.07,"l":5,"n":1293,"o":5.98,"t":"2024-10-24T04:00:00Z","v":306851,"vw":5.46239},{"c":5.76,"h":5.84,"l":5.42,"n":1335,"o":5.42,"t":"2024-10-25T04:00:00Z","v":78041,"vw":5.664223},{"c":6,"h":6,"l":5.6712,"n":851,"o":5.84,"t":"2024-10-28T04:00:00Z","v":135204,"vw":5.842065},{"c":5.74,"h":6.1,"l":5.65,"n":498,"o":6.07,"t":"2024-10-29T04:00:00Z","v":80044,"vw":5.826161},{"c":5.725,"h":5.8899,"l":5.68,"n":460,"o":5.75,"t":"2024-10-30T04:00:00Z","v":61567,"vw":5.770787},{"c":5.75,"h":5.78,"l":5.57,"n":581,"o":5.74,"t":"2024-10-31T04:00:00Z","v":57118,"vw":5.692506},{"c":6.17,"h":6.32,"l":5.75,"n":2091,"o":5.8,"t":"2024-11-01T04:00:00Z","v":366424,"vw":6.018168},{"c":5.32,"h":6.335,"l":5,"n":5483,"o":6,"t":"2024-11-04T05:00:00Z","v":894718,"vw":5.534528},{"c":5.28,"h":5.515,"l":5.15,"n":1639,"o":5.38,"t":"2024-11-05T05:00:00Z","v":216994,"vw":5.322645},{"c":5.44,"h":5.57,"l":5.23,"n":982,"o":5.28,"t":"2024-11-06T05:00:00Z","v":111463,"vw":5.378372},{"c":5.71,"h":5.86,"l":5.26,"n":1189,"o":5.47,"t":"2024-11-07T05:00:00Z","v":134041,"vw":5.649477},{"c":5.65,"h":5.76,"l":5.46,"n":769,"o":5.7,"t":"2024-11-08T05:00:00Z","v":67151,"vw":5.621166},{"c":5.58,"h":5.82,"l":5.425,"n":1193,"o":5.5,"t":"2024-11-11T05:00:00Z","v":149591,"vw":5.639549},{"c":5.45,"h":5.71,"l":5.28,"n":602,"o":5.52,"t":"2024-11-12T05:00:00Z","v":78290,"vw":5.450433},{"c":5.12,"h":5.5,"l":5.08,"n":697,"o":5.5,"t":"2024-11-13T05:00:00Z","v":82305,"vw":5.274734},{"c":5.08,"h":5.235,"l":5,"n":554,"o":5.06,"t":"2024-11-14T05:00:00Z","v":45523,"vw":5.09313},{"c":5.16,"h":5.25,"l":5.04,"n":792,"o":5.11,"t":"2024-11-15T05:00:00Z","v":65249,"vw":5.119032},{"c":5.05,"h":5.3,"l":5.05,"n":865,"o":5.19,"t":"2024-11-18T05:00:00Z","v":76829,"vw":5.150829},{"c":5.35,"h":5.6,"l":5,"n":864,"o":5.02,"t":"2024-11-19T05:00:00Z","v":133658,"vw":5.314752},{"c":5.23,"h":5.565,"l":5.09,"n":724,"o":5.39,"t":"2024-11-20T05:00:00Z","v":40841,"vw":5.299117},{"c":5.2,"h":5.38,"l":5.05,"n":593,"o":5.26,"t":"2024-11-21T05:00:00Z","v":71980,"vw":5.144358},{"c":5.37,"h":5.65,"l":5.1125,"n":1110,"o":5.17,"t":"2024-11-22T05:00:00Z","v":119586,"vw":5.49461},{"c":5.74,"h":5.88,"l":5.37,"n":1372,"o":5.37,"t":"2024-11-25T05:00:00Z","v":154364,"vw":5.632335},{"c":5.55,"h":5.8,"l":5.51,"n":597,"o":5.75,"t":"2024-11-26T05:00:00Z","v":40843,"vw":5.615443},{"c":5.55,"h":5.69,"l":5.3,"n":1291,"o":5.55,"t":"2024-11-27T05:00:00Z","v":107502,"vw":5.515632},{"c":5.78,"h":5.82,"l":5.45,"n":454,"o":5.45,"t":"2024-11-29T05:00:00Z","v":67368,"vw":5.671816},{"c":5.84,"h":5.87,"l":5.68,"n":935,"o":5.74,"t":"2024-12-02T05:00:00Z","v":94276,"vw":5.774737},{"c":5.61,"h":5.82,"l":5.41,"n":924,"o":5.74,"t":"2024-12-03T05:00:00Z","v":130636,"vw":5.654611},{"c":5.59,"h":5.65,"l":5.345,"n":935,"o":5.54,"t":"2024-12-04T05:00:00Z","v":129160,"vw":5.554873},{"c":5.48,"h":5.57,"l":5.31,"n":444,"o":5.55,"t":"2024-12-05T05:00:00Z","v":55345,"vw":5.461854},{"c":5.35,"h":5.45,"l":5.06,"n":1775,"o":5.06,"t":"2024-12-06T05:00:00Z","v":351984,"vw":5.271817},{"c":5.16,"h":5.39,"l":5.08,"n":1853,"o":5.1,"t":"2024-12-09T05:00:00Z","v":239242,"vw":5.217409},{"c":5.44,"h":5.48,"l":5.12,"n":674,"o":5.23,"t":"2024-12-10T05:00:00Z","v":128952,"vw":5.30054},{"c":5.18,"h":5.38,"l":5.12,"n":519,"o":5.38,"t":"2024-12-11T05:00:00Z","v":87988,"vw":5.193628},{"c":5.06,"h":5.19,"l":5.01,"n":364,"o":5.16,"t":"2024-12-12T05:00:00Z","v":54860,"vw":5.098341},{"c":5.09,"h":5.17,"l":4.88,"n":710,"o":5.05,"t":"2024-12-13T05:00:00Z","v":109544,"vw":5.023676},{"c":4.91,"h":5.19,"l":4.91,"n":400,"o":5.1,"t":"2024-12-16T05:00:00Z","v":38454,"vw":5.07497},{"c":4.83,"h":5.05,"l":4.75,"n":600,"o":4.91,"t":"2024-12-17T05:00:00Z","v":57191,"vw":4.844154},{"c":4.71,"h":4.99,"l":4.71,"n":381,"o":4.85,"t":"2024-12-18T05:00:00Z","v":69258,"vw":4.837892},{"c":4.65,"h":4.83,"l":4.5523,"n":379,"o":4.75,"t":"2024-12-19T05:00:00Z","v":44774,"vw":4.656492},{"c":4.68,"h":4.75,"l":4.54,"n":740,"o":4.61,"t":"2024-12-20T05:00:00Z","v":101366,"vw":4.614748},{"c":4.55,"h":4.72,"l":4.51,"n":297,"o":4.65,"t":"2024-12-23T05:00:00Z","v":25717,"vw":4.575964},{"c":4.49,"h":4.5827,"l":4.4,"n":215,"o":4.51,"t":"2024-12-24T05:00:00Z","v":17893,"vw":4.489938},{"c":4.37,"h":4.5,"l":4.32,"n":477,"o":4.42,"t":"2024-12-26T05:00:00Z","v":56665,"vw":4.396688},{"c":4.17,"h":4.41,"l":4.03,"n":677,"o":4.32,"t":"2024-12-27T05:00:00Z","v":102691,"vw":4.18381},{"c":3.97,"h":4.25,"l":3.78,"n":1048,"o":4.2,"t":"2024-12-30T05:00:00Z","v":119523,"vw":4.012857},{"c":3.91,"h":4.1,"l":3.83,"n":563,"o":3.92,"t":"2024-12-31T05:00:00Z","v":75527,"vw":3.904264},{"c":4,"h":4.1,"l":3.8501,"n":396,"o":3.96,"t":"2025-01-02T05:00:00Z","v":59519,"vw":3.939413},{"c":4.26,"h":4.32,"l":3.7801,"n":447,"o":4.07,"t":"2025-01-03T05:00:00Z","v":62369,"vw":4.053885},{"c":4.34,"h":4.48,"l":4.1301,"n":307,"o":4.26,"t":"2025-01-06T05:00:00Z","v":40502,"vw":4.341403},{"c":4.11,"h":4.44,"l":3.9901,"n":439,"o":4.39,"t":"2025-01-07T05:00:00Z","v":40497,"vw":4.095247},{"c":4,"h":4.385,"l":3.91,"n":1277,"o":4.14,"t":"2025-01-08T05:00:00Z","v":96262,"vw":4.054316},{"c":3.83,"h":4.2,"l":3.776,"n":746,"o":3.93,"t":"2025-01-10T05:00:00Z","v":107863,"vw":3.902715},{"c":3.78,"h":3.95,"l":3.66,"n":353,"o":3.8,"t":"2025-01-13T05:00:00Z","v":31556,"vw":3.762093},{"c":3.73,"h":3.84,"l":3.54,"n":621,"o":3.73,"t":"2025-01-14T05:00:00Z","v":69976,"vw":3.701112},{"c":3.84,"h":4,"l":3.66,"n":431,"o":3.68,"t":"2025-01-15T05:00:00Z","v":34337,"vw":3.868858},{"c":3.79,"h":3.91,"l":3.76,"n":439,"o":3.81,"t":"2025-01-16T05:00:00Z","v":56653,"vw":3.808676},{"c":3.66,"h":3.99,"l":3.65,"n":472,"o":3.83,"t":"2025-01-17T05:00:00Z","v":51892,"vw":3.76495},{"c":3.74,"h":3.81,"l":3.57,"n":684,"o":3.57,"t":"2025-01-21T05:00:00Z","v":61521,"vw":3.690044},{"c":3.68,"h":3.8206,"l":3.535,"n":252,"o":3.74,"t":"2025-01-22T05:00:00Z","v":52008,"vw":3.657746},{"c":3.85,"h":3.87,"l":3.63,"n":317,"o":3.63,"t":"2025-01-23T05:00:00Z","v":39455,"vw":3.775919},{"c":4.16,"h":4.2,"l":3.85,"n":361,"o":3.9,"t":"2025-01-24T05:00:00Z","v":61234,"vw":3.9798},{"c":3.98,"h":4.3227,"l":3.98,"n":743,"o":4.11,"t":"2025-01-27T05:00:00Z","v":44532,"vw":4.102397},{"c":4.06,"h":4.06,"l":3.9,"n":191,"o":4,"t":"2025-01-28T05:00:00Z","v":13551,"vw":3.988266},{"c":3.94,"h":4.14,"l":3.92,"n":235,"o":4.12,"t":"2025-01-29T05:00:00Z","v":21642,"vw":4.013523},{"c":3.98,"h":4.17,"l":3.86,"n":153,"o":3.9,"t":"2025-01-30T05:00:00Z","v":23639,"vw":4.003768},{"c":4.55,"h":4.55,"l":3.99,"n":458,"o":3.99,"t":"2025-01-31T05:00:00Z","v":76803,"vw":4.316269},{"c":4.84,"h":5.03,"l":4.33,"n":511,"o":4.55,"t":"2025-02-03T05:00:00Z","v":117218,"vw":4.743785},{"c":5.35,"h":5.47,"l":4.9,"n":614,"o":4.92,"t":"2025-02-04T05:00:00Z","v":110699,"vw":5.289326},{"c":5.28,"h":5.4,"l":5.15,"n":274,"o":5.36,"t":"2025-02-05T05:00:00Z","v":43063,"vw":5.291967},{"c":5,"h":5.55,"l":4.9,"n":388,"o":5.47,"t":"2025-02-06T05:00:00Z","v":105618,"vw":5.250413},{"c":4.99,"h":5.15,"l":4.67,"n":299,"o":5.01,"t":"2025-02-07T05:00:00Z","v":68992,"vw":4.871434},{"c":5.24,"h":5.35,"l":4.74,"n":376,"o":4.9,"t":"2025-02-10T05:00:00Z","v":93698,"vw":4.975625},{"c":5.09,"h":5.28,"l":5.02,"n":223,"o":5.24,"t":"2025-02-11T05:00:00Z","v":28321,"vw":5.160772},{"c":5.22,"h":5.37,"l":4.94,"n":295,"o":5.01,"t":"2025-02-12T05:00:00Z","v":52014,"vw":5.177269},{"c":5.19,"h":5.339,"l":5.0507,"n":211,"o":5.21,"t":"2025-02-13T05:00:00Z","v":25785,"vw":5.210126},{"c":5.24,"h":5.4,"l":5.1399,"n":246,"o":5.27,"t":"2025-02-14T05:00:00Z","v":26129,"vw":5.214236},{"c":5.14,"h":5.3,"l":5.03,"n":359,"o":5.23,"t":"2025-02-18T05:00:00Z","v":39963,"vw":5.191156},{"c":4.98,"h":5.37,"l":4.954,"n":235,"o":5.12,"t":"2025-02-19T05:00:00Z","v":45180,"vw":5.14213},{"c":5.14,"h":5.14,"l":4.85,"n":313,"o":4.96,"t":"2025-02-20T05:00:00Z","v":79037,"vw":4.942513},{"c":5.19,"h":5.215,"l":5.0357,"n":188,"o":5.16,"t":"2025-02-21T05:00:00Z","v":20848,"vw":5.161025},{"c":5.36,"h":5.48,"l":5.08,"n":275,"o":5.23,"t":"2025-02-24T05:00:00Z","v":30198,"vw":5.302794},{"c":5.28,"h":5.46,"l":5.1751,"n":292,"o":5.4,"t":"2025-02-25T05:00:00Z","v":40479,"vw":5.343828},{"c":5.6,"h":5.69,"l":5.2812,"n":283,"o":5.34,"t":"2025-02-26T05:00:00Z","v":59963,"vw":5.543779},{"c":5.58,"h":5.862,"l":5.47,"n":283,"o":5.6,"t":"2025-02-27T05:00:00Z","v":55236,"vw":5.681245},{"c":5.63,"h":5.705,"l":5.33,"n":215,"o":5.5,"t":"2025-02-28T05:00:00Z","v":48388,"vw":5.495164},{"c":5.05,"h":5.74,"l":5,"n":757,"o":5.66,"t":"2025-03-03T05:00:00Z","v":127500,"vw":5.201211},{"c":5.075,"h":5.22,"l":5,"n":435,"o":5,"t":"2025-03-04T05:00:00Z","v":63516,"vw":5.059107},{"c":5.23,"h":5.3142,"l":5.02,"n":394,"o":5.1025,"t":"2025-03-05T05:00:00Z","v":53496,"vw":5.157548},{"c":5.06,"h":5.33,"l":4.98,"n":522,"o":5.12,"t":"2025-03-06T05:00:00Z","v":71185,"vw":5.058768},{"c":5.14,"h":5.17,"l":4.97,"n":753,"o":4.97,"t":"2025-03-07T05:00:00Z","v":79712,"vw":5.017501},{"c":5,"h":5.1,"l":4.97,"n":345,"o":5.02,"t":"2025-03-10T04:00:00Z","v":48467,"vw":5.013324},{"c":5.15,"h":5.15,"l":4.985,"n":400,"o":5,"t":"2025-03-11T04:00:00Z","v":78538,"vw":5.014355},{"c":5.31,"h":5.41,"l":5.11,"n":186,"o":5.245,"t":"2025-03-12T04:00:00Z","v":16946,"vw":5.224176},{"c":5.34,"h":5.45,"l":5.22,"n":210,"o":5.4482,"t":"2025-03-13T04:00:00Z","v":18937,"vw":5.374589},{"c":5.25,"h":5.4,"l":5.1201,"n":138,"o":5.26,"t":"2025-03-14T04:00:00Z","v":17087,"vw":5.266629},{"c":5.31,"h":5.4,"l":5.055,"n":481,"o":5.33,"t":"2025-03-17T04:00:00Z","v":53174,"vw":5.175659},{"c":5.33,"h":5.44,"l":5.2301,"n":109,"o":5.3,"t":"2025-03-18T04:00:00Z","v":13141,"vw":5.322165},{"c":5.75,"h":5.76,"l":5.3,"n":318,"o":5.3302,"t":"2025-03-19T04:00:00Z","v":59772,"vw":5.573587},{"c":5.57,"h":5.84,"l":5.4,"n":506,"o":5.77,"t":"2025-03-20T04:00:00Z","v":57362,"vw":5.625771},{"c":5.74,"h":5.75,"l":5.4772,"n":323,"o":5.55,"t":"2025-03-21T04:00:00Z","v":50615,"vw":5.625209},{"c":6.54,"h":6.6,"l":5.73,"n":1189,"o":5.8,"t":"2025-03-24T04:00:00Z","v":229731,"vw":6.225226},{"c":6.48,"h":6.84,"l":6.27,"n":615,"o":6.7,"t":"2025-03-25T04:00:00Z","v":71109,"vw":6.464791},{"c":6.14,"h":6.69,"l":5.96,"n":831,"o":6.64,"t":"2025-03-26T04:00:00Z","v":106108,"vw":6.127772},{"c":5.92,"h":6.2012,"l":5.51,"n":482,"o":6.2,"t":"2025-03-27T04:00:00Z","v":47340,"vw":5.902328},{"c":6.11,"h":6.11,"l":5.7068,"n":519,"o":5.7068,"t":"2025-03-28T04:00:00Z","v":53879,"vw":6.000281},{"c":5.9,"h":6.11,"l":5.72,"n":587,"o":5.99,"t":"2025-03-31T04:00:00Z","v":61748,"vw":5.900569},{"c":5.97,"h":6.1,"l":5.69,"n":427,"o":5.93,"t":"2025-04-01T04:00:00Z","v":39292,"vw":5.89516},{"c":6.24,"h":6.27,"l":5.64,"n":916,"o":5.84,"t":"2025-04-02T04:00:00Z","v":83634,"vw":6.116963},{"c":6.59,"h":6.645,"l":6,"n":897,"o":6.2669,"t":"2025-04-03T04:00:00Z","v":80719,"vw":6.378912},{"c":7.19,"h":7.29,"l":6.14,"n":2418,"o":6.45,"t":"2025-04-04T04:00:00Z","v":355012,"vw":6.985378},{"c":6.96,"h":7.06,"l":6.23,"n":2364,"o":7.05,"t":"2025-04-07T04:00:00Z","v":252334,"vw":6.787494},{"c":6.1,"h":6.96,"l":6.06,"n":1251,"o":6.96,"t":"2025-04-08T04:00:00Z","v":116477,"vw":6.355692},{"c":6.54,"h":6.68,"l":5.7502,"n":1189,"o":5.98,"t":"2025-04-09T04:00:00Z","v":89886,"vw":6.182676},{"c":6.06,"h":6.97,"l":6.04,"n":1280,"o":6.97,"t":"2025-04-10T04:00:00Z","v":131219,"vw":6.44947},{"c":6.03,"h":6.35,"l":5.96,"n":926,"o":6.19,"t":"2025-04-11T04:00:00Z","v":82897,"vw":6.080124},{"c":6.21,"h":6.3,"l":5.7244,"n":735,"o":6,"t":"2025-04-14T04:00:00Z","v":47880,"vw":6.16839},{"c":6.18,"h":6.4,"l":6.13,"n":504,"o":6.25,"t":"2025-04-15T04:00:00Z","v":76047,"vw":6.264199},{"c":6.21,"h":6.29,"l":5.98,"n":600,"o":6.29,"t":"2025-04-16T04:00:00Z","v":42108,"vw":6.09354},{"c":6.25,"h":6.3,"l":6.05,"n":752,"o":6.14,"t":"2025-04-17T04:00:00Z","v":53673,"vw":6.213882},{"c":6.33,"h":6.45,"l":6.06,"n":612,"o":6.21,"t":"2025-04-21T04:00:00Z","v":39519,"vw":6.272363},{"c":7.39,"h":7.39,"l":6.31,"n":1725,"o":6.41,"t":"2025-04-22T04:00:00Z","v":193254,"vw":6.948812},{"c":7.48,"h":7.84,"l":7.34,"n":1865,"o":7.44,"t":"2025-04-23T04:00:00Z","v":160237,"vw":7.565468},{"c":7.56,"h":7.6255,"l":7.1731,"n":1369,"o":7.51,"t":"2025-04-24T04:00:00Z","v":113373,"vw":7.373346},{"c":7.47,"h":7.73,"l":7.2815,"n":1035,"o":7.55,"t":"2025-04-25T04:00:00Z","v":84137,"vw":7.495341},{"c":7.58,"h":7.7177,"l":7.02,"n":1081,"o":7.41,"t":"2025-04-28T04:00:00Z","v":68644,"vw":7.343247},{"c":7.54,"h":7.64,"l":7.37,"n":1138,"o":7.42,"t":"2025-04-29T04:00:00Z","v":61173,"vw":7.500821},{"c":7.42,"h":7.595,"l":7.255,"n":779,"o":7.39,"t":"2025-04-30T04:00:00Z","v":67581,"vw":7.424712},{"c":6.88,"h":7.4745,"l":6.88,"n":706,"o":7.43,"t":"2025-05-01T04:00:00Z","v":44762,"vw":7.103562},{"c":7.03,"h":7.275,"l":6.7257,"n":1021,"o":6.86,"t":"2025-05-02T04:00:00Z","v":93769,"vw":6.937706},{"c":6.87,"h":7.1607,"l":6.773,"n":540,"o":6.99,"t":"2025-05-05T04:00:00Z","v":48354,"vw":6.920989},{"c":6.5,"h":6.865,"l":6.47,"n":755,"o":6.75,"t":"2025-05-06T04:00:00Z","v":132387,"vw":6.63773},{"c":6.95,"h":7.065,"l":6.57,"n":555,"o":6.57,"t":"2025-05-07T04:00:00Z","v":54814,"vw":6.887687},{"c":6.88,"h":7.15,"l":6.8,"n":537,"o":6.93,"t":"2025-05-08T04:00:00Z","v":41885,"vw":6.917581},{"c":6.88,"h":7.04,"l":6.81,"n":686,"o":6.92,"t":"2025-05-09T04:00:00Z","v":96391,"vw":6.903821},{"c":6.83,"h":7.099,"l":6.6862,"n":656,"o":7.06,"t":"2025-05-12T04:00:00Z","v":42966,"vw":6.855447},{"c":6.32,"h":6.86,"l":6.11,"n":945,"o":6.77,"t":"2025-05-13T04:00:00Z","v":79472,"vw":6.397316},{"c":5.97,"h":6.68,"l":5.8701,"n":1299,"o":6.3,"t":"2025-05-14T04:00:00Z","v":109000,"vw":6.124208},{"c":7.1,"h":8.24,"l":6.22,"n":3097,"o":6.24,"t":"2025-05-15T04:00:00Z","v":384940,"vw":7.429105},{"c":6.935,"h":8,"l":6.91,"n":1433,"o":7.18,"t":"2025-05-16T04:00:00Z","v":132690,"vw":7.310897},{"c":6.75,"h":6.99,"l":6.61,"n":934,"o":6.8,"t":"2025-05-19T04:00:00Z","v":121160,"vw":6.710013},{"c":6.88,"h":7,"l":6.6103,"n":882,"o":6.67,"t":"2025-05-20T04:00:00Z","v":72047,"vw":6.793138},{"c":6.78,"h":6.95,"l":6.55,"n":1131,"o":6.79,"t":"2025-05-21T04:00:00Z","v":94762,"vw":6.742798},{"c":6.82,"h":6.95,"l":6.6676,"n":1032,"o":6.71,"t":"2025-05-22T04:00:00Z","v":95662,"vw":6.767553},{"c":7,"h":7.075,"l":6.72,"n":773,"o":6.76,"t":"2025-05-23T04:00:00Z","v":64670,"vw":6.962245},{"c":7.77,"h":7.88,"l":7.08,"n":1704,"o":7.08,"t":"2025-05-27T04:00:00Z","v":171457,"vw":7.485021},{"c":7.87,"h":8,"l":7.605,"n":1802,"o":7.8,"t":"2025-05-28T04:00:00Z","v":119125,"vw":7.808367},{"c":8.07,"h":8.11,"l":7.6447,"n":1045,"o":7.97,"t":"2025-05-29T04:00:00Z","v":54240,"vw":7.985257},{"c":8.06,"h":8.17,"l":7.82,"n":872,"o":7.95,"t":"2025-05-30T04:00:00Z","v":57104,"vw":8.025131},{"c":7.81,"h":8.2487,"l":7.63,"n":1755,"o":8.17,"t":"2025-06-02T04:00:00Z","v":177580,"vw":7.898507},{"c":7.2,"h":7.79,"l":7.01,"n":2887,"o":7.79,"t":"2025-06-03T04:00:00Z","v":215903,"vw":7.336857},{"c":7.45,"h":7.58,"l":7.16,"n":1564,"o":7.28,"t":"2025-06-04T04:00:00Z","v":170617,"vw":7.375633},{"c":7.54,"h":7.65,"l":7.28,"n":1509,"o":7.47,"t":"2025-06-05T04:00:00Z","v":72231,"vw":7.526833},{"c":7.39,"h":7.75,"l":7.32,"n":855,"o":7.55,"t":"2025-06-06T04:00:00Z","v":55571,"vw":7.564451},{"c":7.16,"h":7.48,"l":7.035,"n":1642,"o":7.32,"t":"2025-06-09T04:00:00Z","v":113507,"vw":7.169322},{"c":7.3,"h":7.36,"l":7,"n":1927,"o":7.16,"t":"2025-06-10T04:00:00Z","v":100482,"vw":7.139951},{"c":6.91,"h":7.3705,"l":6.89,"n":1270,"o":7.29,"t":"2025-06-11T04:00:00Z","v":70542,"vw":7.076939},{"c":6.97,"h":7.09,"l":6.88,"n":1170,"o":6.89,"t":"2025-06-12T04:00:00Z","v":48820,"vw":7.018296},{"c":6.78,"h":7.13,"l":6.76,"n":1046,"o":6.96,"t":"2025-06-13T04:00:00Z","v":71022,"vw":6.896304},{"c":6.74,"h":6.92,"l":6.65,"n":1258,"o":6.77,"t":"2025-06-16T04:00:00Z","v":52243,"vw":6.777117},{"c":6.31,"h":6.87,"l":6.285,"n":1943,"o":6.58,"t":"2025-06-17T04:00:00Z","v":89407,"vw":6.517732},{"c":6.35,"h":6.58,"l":6.22,"n":1242,"o":6.34,"t":"2025-06-18T04:00:00Z","v":103461,"vw":6.359059},{"c":6.51,"h":6.71,"l":6.23,"n":1236,"o":6.47,"t":"2025-06-20T04:00:00Z","v":192301,"vw":6.476047},{"c":6.38,"h":6.63,"l":6.22,"n":2399,"o":6.45,"t":"2025-06-23T04:00:00Z","v":134083,"vw":6.373111},{"c":6.95,"h":7.15,"l":6.57,"n":1574,"o":6.88,"t":"2025-06-24T04:00:00Z","v":114412,"vw":6.882256},{"c":6.97,"h":7.0297,"l":6.8,"n":1627,"o":6.95,"t":"2025-06-25T04:00:00Z","v":89203,"vw":6.92291},{"c":7,"h":7.02,"l":6.8,"n":1277,"o":6.99,"t":"2025-06-26T04:00:00Z","v":66733,"vw":6.970106},{"c":7.14,"h":7.21,"l":6.94,"n":3739,"o":7,"t":"2025-06-27T04:00:00Z","v":1598378,"vw":7.132668},{"c":7.18,"h":7.277,"l":6.89,"n":2453,"o":7.15,"t":"2025-06-30T04:00:00Z","v":135697,"vw":7.116619},{"c":6.97,"h":7.17,"l":6.8475,"n":2635,"o":7.1,"t":"2025-07-01T04:00:00Z","v":234429,"vw":6.9758},{"c":7.04,"h":7.145,"l":6.6324,"n":1886,"o":6.97,"t":"2025-07-02T04:00:00Z","v":134135,"vw":7.003126},{"c":7.1,"h":7.28,"l":7,"n":1173,"o":7.085,"t":"2025-07-03T04:00:00Z","v":84240,"vw":7.132549},{"c":7.11,"h":7.34,"l":7,"n":2079,"o":7.07,"t":"2025-07-07T04:00:00Z","v":121876,"vw":7.108148},{"c":6.92,"h":7.1702,"l":6.78,"n":1507,"o":7.1,"t":"2025-07-08T04:00:00Z","v":122019,"vw":6.926769},{"c":7.14,"h":7.25,"l":6.93,"n":1133,"o":6.93,"t":"2025-07-09T04:00:00Z","v":90451,"vw":7.163794},{"c":7.22,"h":7.36,"l":7.07,"n":1093,"o":7.1,"t":"2025-07-10T04:00:00Z","v":75123,"vw":7.241097},{"c":7.15,"h":7.4,"l":7.083,"n":819,"o":7.1936,"t":"2025-07-11T04:00:00Z","v":64147,"vw":7.241822},{"c":7.41,"h":8,"l":7.2,"n":2969,"o":7.2,"t":"2025-07-14T04:00:00Z","v":352545,"vw":7.608197},{"c":6.98,"h":7.48,"l":6.83,"n":1745,"o":7.4,"t":"2025-07-15T04:00:00Z","v":163602,"vw":7.111285},{"c":7.2,"h":7.295,"l":6.95,"n":916,"o":7.01,"t":"2025-07-16T04:00:00Z","v":93573,"vw":7.135442},{"c":7.3,"h":7.35,"l":7.115,"n":1132,"o":7.17,"t":"2025-07-17T04:00:00Z","v":51406,"vw":7.270073},{"c":7.19,"h":7.482,"l":7.17,"n":1054,"o":7.36,"t":"2025-07-18T04:00:00Z","v":64122,"vw":7.277085},{"c":7.19,"h":7.4,"l":7.13,"n":1993,"o":7.23,"t":"2025-07-21T04:00:00Z","v":103470,"vw":7.244249},{"c":7.27,"h":7.35,"l":7.0872,"n":935,"o":7.21,"t":"2025-07-22T04:00:00Z","v":70970,"vw":7.249},{"c":7.39,"h":7.6099,"l":7.05,"n":1394,"o":7.3,"t":"2025-07-23T04:00:00Z","v":127415,"vw":7.358614},{"c":7.67,"h":7.9186,"l":7.3,"n":2138,"o":7.32,"t":"2025-07-24T04:00:00Z","v":188150,"vw":7.674358},{"c":7.59,"h":7.65,"l":7.375,"n":933,"o":7.65,"t":"2025-07-25T04:00:00Z","v":89000,"vw":7.528613},{"c":7.68,"h":7.79,"l":7.53,"n":1177,"o":7.62,"t":"2025-07-28T04:00:00Z","v":69903,"vw":7.680079},{"c":7.59,"h":7.825,"l":7.45,"n":710,"o":7.75,"t":"2025-07-29T04:00:00Z","v":66851,"vw":7.559856},{"c":7.59,"h":8.0884,"l":7.56,"n":2352,"o":7.64,"t":"2025-07-30T04:00:00Z","v":199978,"vw":7.807815},{"c":7.35,"h":7.8077,"l":7.32,"n":1089,"o":7.6,"t":"2025-07-31T04:00:00Z","v":84266,"vw":7.445839},{"c":6.99,"h":7.3208,"l":6.99,"n":1823,"o":7.3,"t":"2025-08-01T04:00:00Z","v":124725,"vw":7.124751},{"c":7.14,"h":7.26,"l":6.9,"n":1490,"o":7.08,"t":"2025-08-04T04:00:00Z","v":84946,"vw":7.064336},{"c":7.21,"h":7.23,"l":7.05,"n":1389,"o":7.09,"t":"2025-08-05T04:00:00Z","v":81577,"vw":7.142799},{"c":7.23,"h":7.33,"l":7.06,"n":1026,"o":7.32,"t":"2025-08-06T04:00:00Z","v":25679,"vw":7.225763},{"c":7.3,"h":7.39,"l":7.06,"n":1645,"o":7.27,"t":"2025-08-07T04:00:00Z","v":139186,"vw":7.225379},{"c":7.57,"h":7.7,"l":7.245,"n":1168,"o":7.36,"t":"2025-08-08T04:00:00Z","v":71427,"vw":7.489029},{"c":7.87,"h":8.01,"l":7.55,"n":2480,"o":7.61,"t":"2025-08-11T04:00:00Z","v":229236,"vw":7.838768},{"c":8.54,"h":8.8999,"l":7.72,"n":6010,"o":7.72,"t":"2025-08-12T04:00:00Z","v":995780,"vw":8.477869},{"c":7.25,"h":7.5,"l":6.67,"n":4262,"o":7.41,"t":"2025-08-13T04:00:00Z","v":484895,"vw":7.182518},{"c":7.26,"h":7.4499,"l":7.105,"n":2041,"o":7.17,"t":"2025-08-14T04:00:00Z","v":206258,"vw":7.259037},{"c":6.95,"h":7.38,"l":6.85,"n":2660,"o":7.21,"t":"2025-08-15T04:00:00Z","v":268832,"vw":7.091765},{"c":7,"h":7.13,"l":6.7,"n":1685,"o":6.9,"t":"2025-08-18T04:00:00Z","v":253706,"vw":6.958763},{"c":7.07,"h":7.25,"l":6.88,"n":1447,"o":7.04,"t":"2025-08-19T04:00:00Z","v":92016,"vw":7.028823},{"c":7.07,"h":7.15,"l":6.9308,"n":1286,"o":7.15,"t":"2025-08-20T04:00:00Z","v":102592,"vw":7.03288},{"c":7.08,"h":7.15,"l":6.9903,"n":1331,"o":7.02,"t":"2025-08-21T04:00:00Z","v":101722,"vw":7.058542},{"c":7.47,"h":7.53,"l":7.08,"n":3733,"o":7.08,"t":"2025-08-22T04:00:00Z","v":239603,"vw":7.428804},{"c":7.4,"h":7.57,"l":7.2911,"n":1835,"o":7.57,"t":"2025-08-25T04:00:00Z","v":95064,"vw":7.424084},{"c":7.42,"h":7.59,"l":7.23,"n":1953,"o":7.4,"t":"2025-08-26T04:00:00Z","v":135210,"vw":7.410887},{"c":7.48,"h":7.51,"l":7.33,"n":1512,"o":7.42,"t":"2025-08-27T04:00:00Z","v":138669,"vw":7.416997},{"c":7.27,"h":7.48,"l":7.2,"n":1314,"o":7.48,"t":"2025-08-28T04:00:00Z","v":85179,"vw":7.275244},{"c":7.21,"h":7.51,"l":7.07,"n":1366,"o":7.27,"t":"2025-08-29T04:00:00Z","v":132090,"vw":7.165706},{"c":7.12,"h":7.2856,"l":7.05,"n":3292,"o":7.13,"t":"2025-09-02T04:00:00Z","v":263656,"vw":7.154573},{"c":6.95,"h":7.15,"l":6.9,"n":1967,"o":7.05,"t":"2025-09-03T04:00:00Z","v":243700,"vw":7.019883},{"c":7.06,"h":7.09,"l":6.8818,"n":1503,"o":6.96,"t":"2025-09-04T04:00:00Z","v":120584,"vw":7.009461},{"c":7.01,"h":7.1199,"l":6.91,"n":1420,"o":7,"t":"2025-09-05T04:00:00Z","v":116763,"vw":6.994457},{"c":7.01,"h":7.04,"l":6.92,"n":1032,"o":7,"t":"2025-09-08T04:00:00Z","v":62595,"vw":6.98576},{"c":7.45,"h":7.45,"l":6.96,"n":1336,"o":7.01,"t":"2025-09-09T04:00:00Z","v":204000,"vw":7.176802},{"c":7.23,"h":7.45,"l":7.07,"n":2026,"o":7.33,"t":"2025-09-10T04:00:00Z","v":161560,"vw":7.230683},{"c":7.345,"h":7.45,"l":7.19,"n":1458,"o":7.22,"t":"2025-09-11T04:00:00Z","v":141609,"vw":7.318321},{"c":7.11,"h":7.41,"l":7.1,"n":1543,"o":7.3,"t":"2025-09-12T04:00:00Z","v":135482,"vw":7.213767},{"c":7.12,"h":7.21,"l":7,"n":878,"o":7.07,"t":"2025-09-15T04:00:00Z","v":87353,"vw":7.102172},{"c":7.17,"h":7.22,"l":7.04,"n":748,"o":7.04,"t":"2025-09-16T04:00:00Z","v":38400,"vw":7.156561},{"c":7.05,"h":7.23,"l":7,"n":1548,"o":7.14,"t":"2025-09-17T04:00:00Z","v":77461,"vw":7.100432},{"c":7.27,"h":7.29,"l":7,"n":1022,"o":7.04,"t":"2025-09-18T04:00:00Z","v":62040,"vw":7.199537},{"c":7.3,"h":7.4411,"l":7.08,"n":1059,"o":7.27,"t":"2025-09-19T04:00:00Z","v":215812,"vw":7.275216},{"c":7.3,"h":7.37,"l":7.18,"n":1053,"o":7.28,"t":"2025-09-22T04:00:00Z","v":49108,"vw":7.286142},{"c":7.51,"h":7.59,"l":7.24,"n":1290,"o":7.33,"t":"2025-09-23T04:00:00Z","v":99932,"vw":7.480228},{"c":7.2,"h":7.55,"l":7.15,"n":735,"o":7.48,"t":"2025-09-24T04:00:00Z","v":53313,"vw":7.312987},{"c":6.9,"h":7.19,"l":6.85,"n":1082,"o":7.19,"t":"2025-09-25T04:00:00Z","v":133232,"vw":6.982859},{"c":7.06,"h":7.07,"l":6.87,"n":955,"o":6.91,"t":"2025-09-26T04:00:00Z","v":72311,"vw":7.027925},{"c":7.1,"h":7.13,"l":6.95,"n":715,"o":7.13,"t":"2025-09-29T04:00:00Z","v":60041,"vw":7.064522},{"c":7.12,"h":7.145,"l":7,"n":759,"o":7.05,"t":"2025-09-30T04:00:00Z","v":55732,"vw":7.091328},{"c":7.25,"h":7.3,"l":7.08,"n":1100,"o":7.16,"t":"2025-10-01T04:00:00Z","v":56163,"vw":7.205423},{"c":7.3,"h":7.4491,"l":7.2,"n":1142,"o":7.24,"t":"2025-10-02T04:00:00Z","v":64095,"vw":7.30858},{"c":7.33,"h":7.43,"l":7.1701,"n":1493,"o":7.25,"t":"2025-10-03T04:00:00Z","v":68326,"vw":7.306442},{"c":7.29,"h":7.425,"l":7.105,"n":1848,"o":7.26,"t":"2025-10-06T04:00:00Z","v":125264,"vw":7.272852},{"c":7.55,"h":7.68,"l":6.905,"n":2004,"o":7.23,"t":"2025-10-07T04:00:00Z","v":218023,"vw":7.268225},{"c":7.52,"h":7.7916,"l":7.43,"n":1822,"o":7.53,"t":"2025-10-08T04:00:00Z","v":158803,"vw":7.590977},{"c":7.55,"h":7.56,"l":7.3016,"n":1277,"o":7.5,"t":"2025-10-09T04:00:00Z","v":119299,"vw":7.472061},{"c":7.21,"h":7.5,"l":7.2,"n":1689,"o":7.5,"t":"2025-10-10T04:00:00Z","v":155966,"vw":7.303961},{"c":7,"h":7.475,"l":6.97,"n":2146,"o":7.31,"t":"2025-10-13T04:00:00Z","v":173414,"vw":7.100404},{"c":7.2,"h":7.22,"l":6.91,"n":1095,"o":7,"t":"2025-10-14T04:00:00Z","v":130627,"vw":7.101902},{"c":7.51,"h":7.72,"l":7.12,"n":3022,"o":7.13,"t":"2025-10-15T04:00:00Z","v":307951,"vw":7.523899},{"c":7.4,"h":7.49,"l":7.28,"n":1675,"o":7.49,"t":"2025-10-16T04:00:00Z","v":156092,"vw":7.409441},{"c":7.2,"h":7.45,"l":7.13,"n":981,"o":7.32,"t":"2025-10-17T04:00:00Z","v":52345,"vw":7.221633},{"c":7.23,"h":7.32,"l":7.1388,"n":1113,"o":7.2,"t":"2025-10-20T04:00:00Z","v":85238,"vw":7.241612},{"c":7.35,"h":7.45,"l":7.05,"n":1927,"o":7.23,"t":"2025-10-21T04:00:00Z","v":133757,"vw":7.244891},{"c":7.33,"h":7.577,"l":7.2,"n":1455,"o":7.37,"t":"2025-10-22T04:00:00Z","v":100423,"vw":7.366759},{"c":7.5,"h":7.73,"l":7.29,"n":2309,"o":7.34,"t":"2025-10-23T04:00:00Z","v":415349,"vw":7.477074},{"c":7.46,"h":7.63,"l":7.42,"n":1781,"o":7.43,"t":"2025-10-24T04:00:00Z","v":80036,"vw":7.530935},{"c":8.02,"h":8.2,"l":7.38,"n":3405,"o":7.45,"t":"2025-10-27T04:00:00Z","v":270022,"vw":7.922542},{"c":8.13,"h":8.19,"l":7.74,"n":3148,"o":8.06,"t":"2025-10-28T04:00:00Z","v":196146,"vw":8.034038},{"c":7.94,"h":8.3399,"l":7.83,"n":1885,"o":8.12,"t":"2025-10-29T04:00:00Z","v":190560,"vw":8.148918},{"c":8.31,"h":8.3499,"l":7.67,"n":4005,"o":7.87,"t":"2025-10-30T04:00:00Z","v":375013,"vw":8.119738},{"c":8.12,"h":8.39,"l":8,"n":2400,"o":8.16,"t":"2025-10-31T04:00:00Z","v":153387,"vw":8.188573},{"c":8.52,"h":8.665,"l":8.045,"n":2747,"o":8.12,"t":"2025-11-03T05:00:00Z","v":193198,"vw":8.427615},{"c":9,"h":9.01,"l":8.22,"n":3024,"o":8.41,"t":"2025-11-04T05:00:00Z","v":279603,"vw":8.745816},{"c":8.84,"h":9.3,"l":8.755,"n":2818,"o":9,"t":"2025-11-05T05:00:00Z","v":186148,"vw":8.954689},{"c":9.19,"h":9.21,"l":8.9,"n":2375,"o":8.96,"t":"2025-11-06T05:00:00Z","v":216353,"vw":9.056526},{"c":9.11,"h":9.18,"l":8.71,"n":2789,"o":9.1,"t":"2025-11-07T05:00:00Z","v":226331,"vw":8.99736},{"c":8.95,"h":9.15,"l":8.75,"n":2234,"o":9.09,"t":"2025-11-10T05:00:00Z","v":192780,"vw":8.915856},{"c":9.05,"h":9.38,"l":8.95,"n":2534,"o":8.98,"t":"2025-11-11T05:00:00Z","v":250010,"vw":9.137906},{"c":9.08,"h":9.4,"l":9.04,"n":3557,"o":9.13,"t":"2025-11-12T05:00:00Z","v":331474,"vw":9.190928},{"c":7.69,"h":8.83,"l":7.69,"n":7237,"o":8.75,"t":"2025-11-13T05:00:00Z","v":864496,"vw":7.995223},{"c":7.89,"h":7.95,"l":7.42,"n":3551,"o":7.59,"t":"2025-11-14T05:00:00Z","v":360156,"vw":7.69119},{"c":7.69,"h":8.09,"l":7.68,"n":2476,"o":7.8,"t":"2025-11-17T05:00:00Z","v":186943,"vw":7.843496},{"c":7.95,"h":8.18,"l":7.68,"n":1419,"o":7.69,"t":"2025-11-18T05:00:00Z","v":105169,"vw":7.939328},{"c":7.65,"h":8.01,"l":7.57,"n":1400,"o":7.97,"t":"2025-11-19T05:00:00Z","v":96379,"vw":7.682375},{"c":7.54,"h":7.935,"l":7.45,"n":1761,"o":7.7,"t":"2025-11-20T05:00:00Z","v":97348,"vw":7.614688},{"c":7.46,"h":7.66,"l":7.27,"n":1895,"o":7.5,"t":"2025-11-21T05:00:00Z","v":185604,"vw":7.462787},{"c":7.58,"h":7.7,"l":7.27,"n":1728,"o":7.46,"t":"2025-11-24T05:00:00Z","v":182515,"vw":7.502012},{"c":7.86,"h":7.93,"l":7.41,"n":2038,"o":7.63,"t":"2025-11-25T05:00:00Z","v":167333,"vw":7.6496},{"c":7.83,"h":8.0382,"l":7.69,"n":1856,"o":7.91,"t":"2025-11-26T05:00:00Z","v":72956,"vw":7.802614},{"c":8.07,"h":8.155,"l":7.89,"n":1241,"o":7.9,"t":"2025-11-28T05:00:00Z","v":85095,"vw":8.035492},{"c":7.63,"h":8.03,"l":7.6,"n":1588,"o":8.03,"t":"2025-12-01T05:00:00Z","v":123246,"vw":7.716012},{"c":7.41,"h":7.85,"l":7.385,"n":2145,"o":7.7,"t":"2025-12-02T05:00:00Z","v":175997,"vw":7.513823},{"c":7.69,"h":7.71,"l":7.27,"n":2249,"o":7.46,"t":"2025-12-03T05:00:00Z","v":288209,"vw":7.552971},{"c":7.81,"h":8.01,"l":7.54,"n":1531,"o":7.71,"t":"2025-12-04T05:00:00Z","v":76828,"vw":7.802343},{"c":7.93,"h":8.14,"l":7.775,"n":1849,"o":7.89,"t":"2025-12-05T05:00:00Z","v":100819,"vw":7.882229},{"c":8.2,"h":8.29,"l":7.934,"n":2107,"o":7.97,"t":"2025-12-08T05:00:00Z","v":162087,"vw":8.182817},{"c":8.13,"h":8.53,"l":8.11,"n":3130,"o":8.19,"t":"2025-12-09T05:00:00Z","v":219439,"vw":8.241292},{"c":7.7,"h":8.17,"l":7.515,"n":2363,"o":8.09,"t":"2025-12-10T05:00:00Z","v":174517,"vw":7.713208},{"c":7.78,"h":8.018,"l":7.68,"n":2135,"o":7.74,"t":"2025-12-11T05:00:00Z","v":156238,"vw":7.828283},{"c":7.67,"h":7.94,"l":7.57,"n":1387,"o":7.76,"t":"2025-12-12T05:00:00Z","v":83329,"vw":7.710481},{"c":7.7,"h":7.8,"l":7.55,"n":2352,"o":7.72,"t":"2025-12-15T05:00:00Z","v":115389,"vw":7.665237},{"c":7.88,"h":7.945,"l":7.61,"n":2044,"o":7.73,"t":"2025-12-16T05:00:00Z","v":81399,"vw":7.844146},{"c":7.76,"h":7.905,"l":7.68,"n":1744,"o":7.71,"t":"2025-12-17T05:00:00Z","v":89028,"vw":7.785854},{"c":7.92,"h":8.12,"l":7.84,"n":2220,"o":7.84,"t":"2025-12-18T05:00:00Z","v":95954,"vw":7.957492},{"c":7.87,"h":8.19,"l":7.85,"n":2151,"o":7.92,"t":"2025-12-19T05:00:00Z","v":401199,"vw":7.932279},{"c":8.01,"h":8.04,"l":7.7001,"n":2777,"o":7.92,"t":"2025-12-22T05:00:00Z","v":182638,"vw":7.931023},{"c":7.96,"h":8.225,"l":7.875,"n":1350,"o":7.95,"t":"2025-12-23T05:00:00Z","v":65733,"vw":8.009939},{"c":8.13,"h":8.18,"l":7.99,"n":563,"o":7.99,"t":"2025-12-24T05:00:00Z","v":29523,"vw":8.092624},{"c":7.92,"h":8.17,"l":7.85,"n":1497,"o":8.05,"t":"2025-12-26T05:00:00Z","v":214371,"vw":8.06199},{"c":7.71,"h":8.0116,"l":7.69,"n":1465,"o":7.94,"t":"2025-12-29T05:00:00Z","v":83165,"vw":7.813662},{"c":7.62,"h":8.1139,"l":7.54,"n":2797,"o":7.75,"t":"2025-12-30T05:00:00Z","v":121702,"vw":7.665487},{"c":7.71,"h":7.775,"l":7.511,"n":2811,"o":7.63,"t":"2025-12-31T05:00:00Z","v":144690,"vw":7.64994},{"c":7.45,"h":7.72,"l":7.3222,"n":1505,"o":7.71,"t":"2026-01-02T05:00:00Z","v":101947,"vw":7.461609},{"c":7.12,"h":7.67,"l":6.97,"n":2589,"o":7.39,"t":"2026-01-05T05:00:00Z","v":223343,"vw":7.136212},{"c":7.22,"h":7.38,"l":7.07,"n":1769,"o":7.07,"t":"2026-01-06T05:00:00Z","v":136201,"vw":7.233703},{"c":7.5,"h":7.546,"l":7.25,"n":1344,"o":7.26,"t":"2026-01-07T05:00:00Z","v":88218,"vw":7.438744},{"c":7.31,"h":7.5,"l":7.22,"n":1285,"o":7.46,"t":"2026-01-08T05:00:00Z","v":79878,"vw":7.305221},{"c":7.27,"h":7.3381,"l":7.21,"n":1030,"o":7.31,"t":"2026-01-09T05:00:00Z","v":110389,"vw":7.249082},{"c":7.74,"h":7.75,"l":7.15,"n":1167,"o":7.28,"t":"2026-01-12T05:00:00Z","v":119569,"vw":7.562921},{"c":8,"h":8.11,"l":7.575,"n":1689,"o":7.77,"t":"2026-01-13T05:00:00Z","v":120164,"vw":7.947852},{"c":7.84,"h":8.07,"l":7.76,"n":1127,"o":8.07,"t":"2026-01-14T05:00:00Z","v":92461,"vw":7.855509},{"c":8.36,"h":8.4,"l":7.805,"n":1273,"o":7.87,"t":"2026-01-15T05:00:00Z","v":94550,"vw":8.203817},{"c":8.01,"h":8.33,"l":7.97,"n":1582,"o":8.31,"t":"2026-01-16T05:00:00Z","v":99699,"vw":8.088756},{"c":8.73,"h":9,"l":7.655,"n":3100,"o":7.86,"t":"2026-01-20T05:00:00Z","v":334604,"vw":8.678212},{"c":8.87,"h":8.93,"l":8.485,"n":2656,"o":8.72,"t":"2026-01-21T05:00:00Z","v":160293,"vw":8.79515},{"c":9.26,"h":9.455,"l":8.661,"n":2479,"o":8.86,"t":"2026-01-22T05:00:00Z","v":323966,"vw":9.213932},{"c":8.68,"h":9.555,"l":8.5122,"n":3122,"o":9.21,"t":"2026-01-23T05:00:00Z","v":195047,"vw":9.116701},{"c":8.55,"h":9.05,"l":8.02,"n":1596,"o":8.59,"t":"2026-01-26T05:00:00Z","v":112447,"vw":8.484856},{"c":8.72,"h":8.775,"l":8.28,"n":1898,"o":8.61,"t":"2026-01-27T05:00:00Z","v":101539,"vw":8.639924},{"c":8.33,"h":8.76,"l":8.19,"n":1638,"o":8.7,"t":"2026-01-28T05:00:00Z","v":103376,"vw":8.356453},{"c":8.45,"h":8.595,"l":8.07,"n":1890,"o":8.36,"t":"2026-01-29T05:00:00Z","v":116965,"vw":8.342124},{"c":8.36,"h":8.5966,"l":8.32,"n":1389,"o":8.44,"t":"2026-01-30T05:00:00Z","v":76929,"vw":8.381767},{"c":8.59,"h":8.85,"l":8.3,"n":1185,"o":8.36,"t":"2026-02-02T05:00:00Z","v":76995,"vw":8.611826},{"c":8.55,"h":8.63,"l":8.34,"n":1193,"o":8.54,"t":"2026-02-03T05:00:00Z","v":55038,"vw":8.498169},{"c":8.42,"h":8.775,"l":8.3142,"n":2419,"o":8.63,"t":"2026-02-04T05:00:00Z","v":93401,"vw":8.43219},{"c":8.35,"h":8.55,"l":8.22,"n":1456,"o":8.44,"t":"2026-02-05T05:00:00Z","v":65343,"vw":8.384908},{"c":8.35,"h":8.5323,"l":8.33,"n":1218,"o":8.49,"t":"2026-02-06T05:00:00Z","v":55060,"vw":8.372312},{"c":8.04,"h":8.5849,"l":7.5003,"n":3041,"o":8.33,"t":"2026-02-09T05:00:00Z","v":311803,"vw":8.008383},{"c":8.1,"h":8.149,"l":7.87,"n":1513,"o":8.05,"t":"2026-02-10T05:00:00Z","v":115626,"vw":8.065103},{"c":7.99,"h":8.2859,"l":7.92,"n":1572,"o":8.14,"t":"2026-02-11T05:00:00Z","v":94712,"vw":8.083569},{"c":7.71,"h":8.05,"l":7.57,"n":1633,"o":8.05,"t":"2026-02-12T05:00:00Z","v":68419,"vw":7.736063},{"c":7.73,"h":8.027,"l":7.655,"n":1006,"o":7.83,"t":"2026-02-13T05:00:00Z","v":52672,"vw":7.82615},{"c":8.1,"h":8.23,"l":7.6425,"n":1441,"o":7.76,"t":"2026-02-17T05:00:00Z","v":61841,"vw":8.01537},{"c":8.42,"h":8.49,"l":8.05,"n":1310,"o":8.05,"t":"2026-02-18T05:00:00Z","v":73685,"vw":8.367192},{"c":8.46,"h":8.8,"l":8.33,"n":1934,"o":8.42,"t":"2026-02-19T05:00:00Z","v":132174,"vw":8.576705},{"c":8.5,"h":8.8099,"l":8.44,"n":1706,"o":8.49,"t":"2026-02-20T05:00:00Z","v":128980,"vw":8.534907},{"c":8.55,"h":8.8,"l":8.41,"n":1932,"o":8.56,"t":"2026-02-23T05:00:00Z","v":88334,"vw":8.603146},{"c":8.7,"h":9.06,"l":8.515,"n":1623,"o":8.64,"t":"2026-02-24T05:00:00Z","v":83462,"vw":8.792557},{"c":8.725,"h":9.06,"l":8.5474,"n":1459,"o":8.75,"t":"2026-02-25T05:00:00Z","v":38630,"vw":8.768676},{"c":8.71,"h":8.76,"l":8.49,"n":1106,"o":8.65,"t":"2026-02-26T05:00:00Z","v":57941,"vw":8.621085},{"c":8.17,"h":8.74,"l":8.085,"n":2187,"o":8.63,"t":"2026-02-27T05:00:00Z","v":489710,"vw":8.32655},{"c":8.09,"h":8.495,"l":8,"n":1389,"o":8.21,"t":"2026-03-02T05:00:00Z","v":67974,"vw":8.138828},{"c":7.81,"h":8.1299,"l":7.8,"n":1006,"o":8.05,"t":"2026-03-03T05:00:00Z","v":56430,"vw":7.933282},{"c":8.04,"h":8.3,"l":7.78,"n":984,"o":7.91,"t":"2026-03-04T05:00:00Z","v":45392,"vw":8.097941},{"c":7.85,"h":8.23,"l":7.77,"n":2218,"o":8,"t":"2026-03-05T05:00:00Z","v":91570,"vw":7.895019},{"c":7.77,"h":8.07,"l":7.72,"n":1572,"o":7.72,"t":"2026-03-06T05:00:00Z","v":74566,"vw":7.837136},{"c":8.02,"h":8.12,"l":7.62,"n":1821,"o":7.77,"t":"2026-03-09T04:00:00Z","v":97310,"vw":7.886691},{"c":8.15,"h":8.45,"l":7.8701,"n":1586,"o":7.91,"t":"2026-03-10T04:00:00Z","v":95099,"vw":8.236293},{"c":8.18,"h":8.315,"l":7.85,"n":2093,"o":8.03,"t":"2026-03-11T04:00:00Z","v":91789,"vw":8.066184},{"c":7.76,"h":8.215,"l":7.7,"n":1162,"o":8.02,"t":"2026-03-12T04:00:00Z","v":73022,"vw":7.843832},{"c":7.22,"h":8.04,"l":7.17,"n":2845,"o":8.04,"t":"2026-03-13T04:00:00Z","v":165848,"vw":7.450449},{"c":7.45,"h":7.76,"l":7.27,"n":3358,"o":7.27,"t":"2026-03-16T04:00:00Z","v":198310,"vw":7.475781},{"c":7.5,"h":7.72,"l":7.375,"n":2242,"o":7.42,"t":"2026-03-17T04:00:00Z","v":116336,"vw":7.532955},{"c":7.12,"h":7.69,"l":7.08,"n":3087,"o":7.44,"t":"2026-03-18T04:00:00Z","v":291118,"vw":7.218416},{"c":6.95,"h":7.2,"l":6.89,"n":2259,"o":7.12,"t":"2026-03-19T04:00:00Z","v":202379,"vw":7.023177},{"c":6.63,"h":7.06,"l":6.61,"n":2614,"o":6.97,"t":"2026-03-20T04:00:00Z","v":998101,"vw":6.677302},{"c":6.9,"h":7.025,"l":6.6701,"n":2091,"o":6.79,"t":"2026-03-23T04:00:00Z","v":238153,"vw":6.890041},{"c":6.91,"h":7.04,"l":6.56,"n":3594,"o":6.83,"t":"2026-03-24T04:00:00Z","v":418695,"vw":6.887994},{"c":6.83,"h":7.21,"l":6.65,"n":3899,"o":7.05,"t":"2026-03-25T04:00:00Z","v":231884,"vw":6.856327},{"c":4.78,"h":6.1,"l":4.76,"n":10387,"o":5.895,"t":"2026-03-26T04:00:00Z","v":1651443,"vw":5.300619},{"c":4.575,"h":4.94,"l":4.51,"n":6971,"o":4.85,"t":"2026-03-27T04:00:00Z","v":665777,"vw":4.667828},{"c":4.39,"h":4.64,"l":4.31,"n":3677,"o":4.57,"t":"2026-03-30T04:00:00Z","v":464585,"vw":4.444152},{"c":4.69,"h":4.76,"l":4.41,"n":3650,"o":4.41,"t":"2026-03-31T04:00:00Z","v":358907,"vw":4.651981},{"c":4.64,"h":5,"l":4.61,"n":2893,"o":4.71,"t":"2026-04-01T04:00:00Z","v":271475,"vw":4.77799},{"c":4.95,"h":5.02,"l":4.46,"n":3965,"o":4.46,"t":"2026-04-02T04:00:00Z","v":328811,"vw":4.882805},{"c":4.86,"h":4.99,"l":4.8,"n":1582,"o":4.91,"t":"2026-04-06T04:00:00Z","v":179074,"vw":4.882479},{"c":4.95,"h":5.13,"l":4.83,"n":3538,"o":4.83,"t":"2026-04-07T04:00:00Z","v":292992,"vw":4.979039},{"c":5.33,"h":5.37,"l":5.09,"n":2526,"o":5.23,"t":"2026-04-08T04:00:00Z","v":244992,"vw":5.249978},{"c":5.19,"h":5.38,"l":4.99,"n":2618,"o":5.33,"t":"2026-04-09T04:00:00Z","v":165471,"vw":5.18546},{"c":5.17,"h":5.315,"l":4.985,"n":2598,"o":5.23,"t":"2026-04-10T04:00:00Z","v":182530,"vw":5.163923},{"c":5.2,"h":5.22,"l":5.06,"n":1587,"o":5.11,"t":"2026-04-13T04:00:00Z","v":95180,"vw":5.159254},{"c":5.26,"h":5.41,"l":5.2,"n":1916,"o":5.23,"t":"2026-04-14T04:00:00Z","v":120391,"vw":5.272531},{"c":5.3,"h":5.38,"l":5.15,"n":2110,"o":5.17,"t":"2026-04-15T04:00:00Z","v":148138,"vw":5.277833},{"c":5.17,"h":5.31,"l":5.05,"n":1814,"o":5.28,"t":"2026-04-16T04:00:00Z","v":128458,"vw":5.174401},{"c":5.39,"h":5.6,"l":5.14,"n":3666,"o":5.29,"t":"2026-04-17T04:00:00Z","v":403870,"vw":5.421477},{"c":5.19,"h":5.39,"l":5.125,"n":2717,"o":5.31,"t":"2026-04-20T04:00:00Z","v":147073,"vw":5.211673},{"c":4.92,"h":5.28,"l":4.9,"n":3400,"o":5.25,"t":"2026-04-21T04:00:00Z","v":216750,"vw":4.994786},{"c":5.04,"h":5.15,"l":4.92,"n":2025,"o":5.07,"t":"2026-04-22T04:00:00Z","v":165831,"vw":5.030704},{"c":5.13,"h":5.1615,"l":4.9,"n":2469,"o":5.06,"t":"2026-04-23T04:00:00Z","v":145636,"vw":5.0539},{"c":5.15,"h":5.18,"l":4.99,"n":2362,"o":5.14,"t":"2026-04-24T04:00:00Z","v":162788,"vw":5.090146},{"c":5.26,"h":5.315,"l":5.02,"n":4532,"o":5.15,"t":"2026-04-27T04:00:00Z","v":156822,"vw":5.246399},{"c":5.26,"h":5.39,"l":5.205,"n":3229,"o":5.24,"t":"2026-04-28T04:00:00Z","v":145969,"vw":5.270165},{"c":5,"h":5.22,"l":4.96,"n":3146,"o":5.21,"t":"2026-04-29T04:00:00Z","v":134712,"vw":5.033147},{"c":5.15,"h":5.24,"l":4.85,"n":3380,"o":5.01,"t":"2026-04-30T04:00:00Z","v":149128,"vw":5.109236},{"c":5.19,"h":5.3499,"l":5.09,"n":2911,"o":5.12,"t":"2026-05-01T04:00:00Z","v":150290,"vw":5.200033},{"c":5.12,"h":5.3,"l":5.01,"n":4121,"o":5.15,"t":"2026-05-04T04:00:00Z","v":275276,"vw":5.178566},{"c":5.18,"h":5.24,"l":5.04,"n":1793,"o":5.2,"t":"2026-05-05T04:00:00Z","v":111960,"vw":5.16777},{"c":5.21,"h":5.37,"l":5.04,"n":3515,"o":5.24,"t":"2026-05-06T04:00:00Z","v":230486,"vw":5.236755},{"c":5,"h":5.2163,"l":4.99,"n":3706,"o":5.2,"t":"2026-05-07T04:00:00Z","v":149432,"vw":5.055851},{"c":5.07,"h":5.1032,"l":4.84,"n":2431,"o":4.98,"t":"2026-05-08T04:00:00Z","v":100652,"vw":5.013228},{"c":5,"h":5.19,"l":4.9,"n":3549,"o":5.1,"t":"2026-05-11T04:00:00Z","v":333739,"vw":4.975079},{"c":5.01,"h":5.095,"l":4.83,"n":3317,"o":4.93,"t":"2026-05-12T04:00:00Z","v":364796,"vw":4.928087},{"c":5.19,"h":5.47,"l":4.98,"n":4891,"o":5.06,"t":"2026-05-13T04:00:00Z","v":499587,"vw":5.245076},{"c":6.35,"h":6.71,"l":5.7,"n":8315,"o":6.19,"t":"2026-05-14T04:00:00Z","v":763874,"vw":6.144567},{"c":6.33,"h":6.46,"l":6.05,"n":6129,"o":6.11,"t":"2026-05-15T04:00:00Z","v":406184,"vw":6.284878},{"c":6.25,"h":6.55,"l":6.045,"n":4776,"o":6.36,"t":"2026-05-18T04:00:00Z","v":374638,"vw":6.236985},{"c":6.15,"h":6.34,"l":6.06,"n":5369,"o":6.14,"t":"2026-05-19T04:00:00Z","v":322848,"vw":6.164779},{"c":6.17,"h":6.265,"l":6.09,"n":5131,"o":6.15,"t":"2026-05-20T04:00:00Z","v":346847,"vw":6.184397},{"c":6.21,"h":6.335,"l":6.06,"n":3069,"o":6.06,"t":"2026-05-21T04:00:00Z","v":213146,"vw":6.18662},{"c":5.96,"h":6.31,"l":5.915,"n":3252,"o":6.26,"t":"2026-05-22T04:00:00Z","v":182731,"vw":6.042166},{"c":6.12,"h":6.18,"l":5.77,"n":5020,"o":6.07,"t":"2026-05-26T04:00:00Z","v":284817,"vw":5.972798},{"c":5.99,"h":6.18,"l":5.96,"n":2381,"o":6.16,"t":"2026-05-27T04:00:00Z","v":140042,"vw":6.050006},{"c":6.2,"h":6.25,"l":5.815,"n":4137,"o":5.93,"t":"2026-05-28T04:00:00Z","v":193003,"vw":6.069965},{"c":6.31,"h":6.46,"l":5.9884,"n":3759,"o":6.22,"t":"2026-05-29T04:00:00Z","v":193155,"vw":6.300141},{"c":6.09,"h":6.4,"l":6.05,"n":4757,"o":6.27,"t":"2026-06-01T04:00:00Z","v":278052,"vw":6.183826},{"c":6.02,"h":6.215,"l":5.88,"n":3818,"o":6.07,"t":"2026-06-02T04:00:00Z","v":180543,"vw":5.96532},{"c":6.06,"h":6.19,"l":5.8,"n":4108,"o":5.98,"t":"2026-06-03T04:00:00Z","v":180542,"vw":6.036115},{"c":6.22,"h":6.29,"l":6.075,"n":2796,"o":6.09,"t":"2026-06-04T04:00:00Z","v":125522,"vw":6.211372},{"c":5.97,"h":6.16,"l":5.925,"n":3314,"o":6.14,"t":"2026-06-05T04:00:00Z","v":116420,"vw":5.979505},{"c":6,"h":6.08,"l":5.95,"n":3065,"o":6,"t":"2026-06-08T04:00:00Z","v":157442,"vw":6.002216},{"c":6.18,"h":6.205,"l":5.8899,"n":4784,"o":6.05,"t":"2026-06-09T04:00:00Z","v":205295,"vw":6.071833},{"c":6.07,"h":6.2975,"l":6.055,"n":3596,"o":6.19,"t":"2026-06-10T04:00:00Z","v":141232,"vw":6.149384},{"c":6.27,"h":6.34,"l":6.07,"n":4508,"o":6.13,"t":"2026-06-11T04:00:00Z","v":168659,"vw":6.258384},{"c":6.34,"h":6.45,"l":6.1701,"n":4260,"o":6.3,"t":"2026-06-12T04:00:00Z","v":165802,"vw":6.347197},{"c":6.34,"h":6.46,"l":6.265,"n":2929,"o":6.37,"t":"2026-06-15T04:00:00Z","v":157071,"vw":6.338126},{"c":6.11,"h":6.46,"l":6.08,"n":4740,"o":6.39,"t":"2026-06-16T04:00:00Z","v":501385,"vw":6.144859},{"c":5.92,"h":6.37,"l":5.91,"n":6406,"o":6.12,"t":"2026-06-17T04:00:00Z","v":429625,"vw":6.127345},{"c":6.22,"h":6.25,"l":5.83,"n":3540,"o":6.04,"t":"2026-06-18T04:00:00Z","v":410493,"vw":6.111469},{"c":6.43,"h":6.725,"l":6.25,"n":4305,"o":6.25,"t":"2026-06-22T04:00:00Z","v":337019,"vw":6.450684},{"c":6.7,"h":6.8599,"l":6.21,"n":5973,"o":6.35,"t":"2026-06-23T04:00:00Z","v":522695,"vw":6.629564},{"c":6.85,"h":7.18,"l":6.67,"n":4848,"o":6.79,"t":"2026-06-24T04:00:00Z","v":308014,"vw":6.840879},{"c":6.22,"h":7,"l":6.21,"n":8056,"o":6.81,"t":"2026-06-25T04:00:00Z","v":439436,"vw":6.444852},{"c":6.62,"h":6.73,"l":6.21,"n":6191,"o":6.21,"t":"2026-06-26T04:00:00Z","v":2134633,"vw":6.605873},{"c":6.79,"h":6.81,"l":6.505,"n":4079,"o":6.64,"t":"2026-06-29T04:00:00Z","v":285980,"vw":6.724733},{"c":7.08,"h":7.15,"l":6.57,"n":4193,"o":6.71,"t":"2026-06-30T04:00:00Z","v":359367,"vw":6.898134},{"c":7.04,"h":7.28,"l":6.95,"n":3895,"o":7.19,"t":"2026-07-01T04:00:00Z","v":155711,"vw":7.068794},{"c":7.09,"h":7.22,"l":6.98,"n":3208,"o":7.15,"t":"2026-07-02T04:00:00Z","v":134081,"vw":7.092966},{"c":7.22,"h":7.22,"l":6.89,"n":3852,"o":7.07,"t":"2026-07-06T04:00:00Z","v":209860,"vw":7.138234},{"c":6.745,"h":7.33,"l":6.72,"n":3306,"o":7.29,"t":"2026-07-07T04:00:00Z","v":207112,"vw":6.986375},{"c":6.68,"h":6.87,"l":6.535,"n":3678,"o":6.78,"t":"2026-07-08T04:00:00Z","v":198702,"vw":6.682223},{"c":7,"h":7.02,"l":6.75,"n":3107,"o":6.75,"t":"2026-07-09T04:00:00Z","v":131456,"vw":6.917004},{"c":6.91,"h":7.19,"l":6.79,"n":2543,"o":7.06,"t":"2026-07-10T04:00:00Z","v":158096,"vw":6.922762},{"c":6.86,"h":6.96,"l":6.72,"n":2827,"o":6.91,"t":"2026-07-13T04:00:00Z","v":159995,"vw":6.846159},{"c":7.12,"h":7.21,"l":6.75,"n":3495,"o":6.92,"t":"2026-07-14T04:00:00Z","v":134383,"vw":7.104652},{"c":7.27,"h":7.45,"l":7.01,"n":2700,"o":7.1,"t":"2026-07-15T04:00:00Z","v":147342,"vw":7.274042},{"c":7.11,"h":7.35,"l":7.07,"n":2731,"o":7.27,"t":"2026-07-16T04:00:00Z","v":149130,"vw":7.148363},{"c":7.16,"h":7.3399,"l":6.91,"n":2407,"o":7.11,"t":"2026-07-17T04:00:00Z","v":103078,"vw":7.173098},{"c":7.09,"h":7.255,"l":7.03,"n":2822,"o":7.25,"t":"2026-07-20T04:00:00Z","v":172052,"vw":7.119787},{"c":7.31,"h":7.33,"l":7.09,"n":2880,"o":7.16,"t":"2026-07-21T04:00:00Z","v":65343,"vw":7.237908},{"c":7.12,"h":7.35,"l":7.065,"n":2207,"o":7.28,"t":"2026-07-22T04:00:00Z","v":116868,"vw":7.173527},{"c":6.58,"h":7.14,"l":6.57,"n":2804,"o":7.11,"t":"2026-07-23T04:00:00Z","v":203305,"vw":6.737309},{"c":6.19,"h":6.665,"l":6,"n":5210,"o":6.58,"t":"2026-07-24T04:00:00Z","v":313649,"vw":6.276328},{"c":6.37,"h":6.4,"l":6.1,"n":1861,"o":6.37,"t":"2026-07-27T04:00:00Z","v":133765,"vw":6.303574},{"c":6.31,"h":6.39,"l":6.14,"n":3167,"o":6.34,"t":"2026-07-28T04:00:00Z","v":131709,"vw":6.303612},{"c":6.15,"h":6.55,"l":6.14,"n":3970,"o":6.28,"t":"2026-07-29T04:00:00Z","v":183479,"vw":6.230336},{"c":6.45,"h":6.56,"l":6.2,"n":1781,"o":6.22,"t":"2026-07-30T04:00:00Z","v":82546,"vw":6.421808},{"c":6.37,"h":6.54,"l":6.2,"n":1620,"o":6.43,"t":"2026-07-31T04:00:00Z","v":47052,"vw":6.37817},{"c":6.47,"h":6.61,"l":6.27,"n":4104,"o":6.37,"t":"2026-08-03T04:00:00Z","v":249495,"vw":6.388392},{"c":6.4,"h":6.7327,"l":6.4,"n":3110,"o":6.44,"t":"2026-08-04T04:00:00Z","v":163541,"vw":6.527697},{"c":6.4,"h":6.505,"l":6.39,"n":3400,"o":6.41,"t":"2026-08-05T04:00:00Z","v":148623,"vw":6.443009},{"c":6.53,"h":6.56,"l":6.3772,"n":3597,"o":6.4,"t":"2026-08-06T04:00:00Z","v":253338,"vw":6.50059},{"c":6.43,"h":6.7699,"l":6.4,"n":7276,"o":6.62,"t":"2026-08-07T04:00:00Z","v":390889,"vw":6.542898},{"c":6.44,"h":6.62,"l":6.265,"n":4229,"o":6.43,"t":"2026-08-10T04:00:00Z","v":185552,"vw":6.399338},{"c":6.32,"h":6.655,"l":6.3,"n":4122,"o":6.5,"t":"2026-08-11T04:00:00Z","v":215178,"vw":6.450467},{"c":6.43,"h":6.49,"l":6.22,"n":4680,"o":6.43,"t":"2026-08-12T04:00:00Z","v":261115,"vw":6.395849},{"c":6.65,"h":7.64,"l":6.55,"n":8572,"o":7.35,"t":"2026-08-13T04:00:00Z","v":705261,"vw":6.890519},{"c":6.72,"h":6.8,"l":6.505,"n":4298,"o":6.67,"t":"2026-08-14T04:00:00Z","v":278374,"vw":6.64654},{"c":6.46,"h":6.81,"l":6.44,"n":3770,"o":6.73,"t":"2026-08-17T04:00:00Z","v":288717,"vw":6.562319},{"c":6.66,"h":6.74,"l":6.44,"n":2778,"o":6.44,"t":"2026-08-18T04:00:00Z","v":207794,"vw":6.634431},{"c":6.81,"h":6.94,"l":6.64,"n":2570,"o":6.79,"t":"2026-08-19T04:00:00Z","v":150009,"vw":6.815829},{"c":7.49,"h":7.73,"l":6.8,"n":3805,"o":6.8,"t":"2026-08-20T04:00:00Z","v":337534,"vw":7.442268},{"c":7.75,"h":8.095,"l":7.56,"n":3754,"o":7.56,"t":"2026-08-21T04:00:00Z","v":263546,"vw":7.813395},{"c":7.91,"h":8.03,"l":7.59,"n":2879,"o":7.8,"t":"2026-08-24T04:00:00Z","v":155920,"vw":7.782921},{"c":7.53,"h":8.05,"l":7.5,"n":2993,"o":7.93,"t":"2026-08-25T04:00:00Z","v":157666,"vw":7.679645},{"c":7.545,"h":7.665,"l":7.48,"n":1682,"o":7.54,"t":"2026-08-26T04:00:00Z","v":68464,"vw":7.536059},{"c":7.53,"h":7.82,"l":7.47,"n":2047,"o":7.58,"t":"2026-08-27T04:00:00Z","v":73636,"vw":7.546324},{"c":7.47,"h":7.6,"l":7.38,"n":2197,"o":7.56,"t":"2026-08-28T04:00:00Z","v":122769,"vw":7.471467},{"c":7.41,"h":7.49,"l":7.25,"n":1573,"o":7.49,"t":"2026-08-31T04:00:00Z","v":65524,"vw":7.371053},{"c":7.57,"h":7.855,"l":7.374,"n":2252,"o":7.42,"t":"2026-09-01T04:00:00Z","v":126995,"vw":7.553284},{"c":7.77,"h":7.87,"l":7.55,"n":2135,"o":7.59,"t":"2026-09-02T04:00:00Z","v":105438,"vw":7.687971},{"c":7.9,"h":7.97,"l":7.74,"n":1623,"o":7.9,"t":"2026-09-03T04:00:00Z","v":89689,"vw":7.870903},{"c":7.86,"h":8.15,"l":7.8,"n":1514,"o":8.02,"t":"2026-09-04T04:00:00Z","v":51125,"vw":7.904818},{"c":7.97,"h":7.975,"l":7.67,"n":2090,"o":7.84,"t":"2026-09-08T04:00:00Z","v":134132,"vw":7.874629},{"c":7.45,"h":7.9,"l":7.42,"n":2016,"o":7.9,"t":"2026-09-09T04:00:00Z","v":117697,"vw":7.588565},{"c":7.09,"h":7.7,"l":7.05,"n":3105,"o":7.38,"t":"2026-09-10T04:00:00Z","v":264799,"vw":7.261782},{"c":7.23,"h":7.405,"l":7.06,"n":3614,"o":7.21,"t":"2026-09-11T04:00:00Z","v":167883,"vw":7.251845},{"c":7.38,"h":7.43,"l":7.16,"n":1797,"o":7.16,"t":"2026-09-14T04:00:00Z","v":98967,"vw":7.356652},{"c":7.36,"h":7.4,"l":7.13,"n":2768,"o":7.39,"t":"2026-09-15T04:00:00Z","v":149102,"vw":7.256517},{"c":7.29,"h":7.62,"l":7.255,"n":3702,"o":7.39,"t":"2026-09-16T04:00:00Z","v":224697,"vw":7.363056},{"c":7.36,"h":7.66,"l":7.33,"n":2409,"o":7.53,"t":"2026-09-17T04:00:00Z","v":116150,"vw":7.507909},{"c":7.31,"h":7.61,"l":7.285,"n":3697,"o":7.31,"t":"2026-09-18T04:00:00Z","v":259690,"vw":7.358451},{"c":6.99,"h":7.525,"l":6.86,"n":3666,"o":7.44,"t":"2026-09-21T04:00:00Z","v":282466,"vw":7.024351},{"c":7.25,"h":7.4,"l":6.975,"n":3010,"o":7.04,"t":"2026-09-22T04:00:00Z","v":226881,"vw":7.186268},{"c":6.5,"h":7.25,"l":6.445,"n":4110,"o":7.23,"t":"2026-09-23T04:00:00Z","v":342394,"vw":6.758351},{"c":6.32,"h":6.64,"l":6.2,"n":4174,"o":6.43,"t":"2026-09-24T04:00:00Z","v":364530,"vw":6.371938},{"c":6.14,"h":6.43,"l":6.09,"n":2588,"o":6.38,"t":"2026-09-25T04:00:00Z","v":216317,"vw":6.201098},{"c":6.43,"h":6.495,"l":6.08,"n":2079,"o":6.11,"t":"2026-09-28T04:00:00Z","v":149768,"vw":6.326534},{"c":6.49,"h":6.555,"l":6.3,"n":2051,"o":6.42,"t":"2026-09-29T04:00:00Z","v":92717,"vw":6.467272},{"c":6.84,"h":6.89,"l":6.43,"n":2634,"o":6.52,"t":"2026-09-30T04:00:00Z","v":167241,"vw":6.725349},{"c":6.72,"h":6.83,"l":6.68,"n":2858,"o":6.83,"t":"2026-10-01T04:00:00Z","v":103839,"vw":6.746725},{"c":6.61,"h":6.88,"l":6.47,"n":4107,"o":6.83,"t":"2026-10-02T04:00:00Z","v":126181,"vw":6.648675},{"c":6.69,"h":6.73,"l":6.49,"n":1563,"o":6.49,"t":"2026-10-05T04:00:00Z","v":88747,"vw":6.614807},{"c":6.16,"h":6.73,"l":6.13,"n":3286,"o":6.69,"t":"2026-10-06T04:00:00Z","v":205131,"vw":6.393326},{"c":5.95,"h":6.16,"l":5.89,"n":2724,"o":6.08,"t":"2026-10-07T04:00:00Z","v":205432,"vw":6.008741},{"c":5.95,"h":6.125,"l":5.885,"n":3599,"o":5.91,"t":"2026-10-08T04:00:00Z","v":250101,"vw":5.985571},{"c":6.31,"h":6.46,"l":5.95,"n":3130,"o":5.96,"t":"2026-10-09T04:00:00Z","v":156944,"vw":6.249486},{"c":5.91,"h":6.435,"l":5.89,"n":2248,"o":6.4,"t":"2026-10-12T04:00:00Z","v":266086,"vw":6.035201},{"c":5.68,"h":5.91,"l":5.66,"n":3448,"o":5.91,"t":"2026-10-13T04:00:00Z","v":200726,"vw":5.804115},{"c":5.28,"h":5.64,"l":5.24,"n":2129,"o":5.61,"t":"2026-10-14T04:00:00Z","v":188806,"vw":5.450444},{"c":5.125,"h":5.34,"l":5.09,"n":2683,"o":5.29,"t":"2026-10-15T04:00:00Z","v":220345,"vw":5.232136},{"c":4.965,"h":5.18,"l":4.78,"n":2487,"o":5.15,"t":"2026-10-16T04:00:00Z","v":186259,"vw":4.939289},{"c":5.17,"h":5.285,"l":4.97,"n":4517,"o":4.97,"t":"2026-10-19T04:00:00Z","v":276448,"vw":5.13965},{"c":5.22,"h":5.39,"l":5.13,"n":4998,"o":5.21,"t":"2026-10-20T04:00:00Z","v":312799,"vw":5.263764},{"c":4.8,"h":5.335,"l":4.79,"n":3313,"o":5.25,"t":"2026-10-21T04:00:00Z","v":232871,"vw":4.930477},{"c":5.09,"h":5.12,"l":4.7,"n":2864,"o":4.77,"t":"2026-10-22T04:00:00Z","v":209046,"vw":4.96099}],"volatilityBars":[{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-22T10:30:00Z","v":100,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-09-22T12:30:00Z","v":857,"vw":7},{"c":6.982,"h":6.982,"l":6.982,"n":1,"o":6.982,"t":"2026-09-22T12:45:00Z","v":150,"vw":6.982},{"c":7.07,"h":7.08,"l":6.975,"n":167,"o":7.04,"t":"2026-09-22T13:30:00Z","v":17370,"vw":7.014097},{"c":7.195,"h":7.195,"l":7.02,"n":183,"o":7.07,"t":"2026-09-22T13:45:00Z","v":26050,"vw":7.088301},{"c":7.205,"h":7.22,"l":7.17,"n":48,"o":7.185,"t":"2026-09-22T14:00:00Z","v":2764,"vw":7.184942},{"c":7.13,"h":7.22,"l":7.1,"n":129,"o":7.18,"t":"2026-09-22T14:15:00Z","v":22085,"vw":7.171161},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-22T14:30:00Z","v":100,"vw":7.13},{"c":7.09,"h":7.18,"l":7.06,"n":120,"o":7.1353,"t":"2026-09-22T14:45:00Z","v":9766,"vw":7.112065},{"c":7.07,"h":7.12,"l":7.0601,"n":82,"o":7.105,"t":"2026-09-22T15:00:00Z","v":9575,"vw":7.073083},{"c":7.095,"h":7.095,"l":7.095,"n":4,"o":7.095,"t":"2026-09-22T15:15:00Z","v":228,"vw":7.095},{"c":7.073,"h":7.12,"l":7.06,"n":30,"o":7.1026,"t":"2026-09-22T15:30:00Z","v":7298,"vw":7.101383},{"c":7.08,"h":7.08,"l":7.07,"n":9,"o":7.07,"t":"2026-09-22T15:45:00Z","v":1209,"vw":7.070909},{"c":7.16,"h":7.18,"l":7.05,"n":84,"o":7.07,"t":"2026-09-22T16:00:00Z","v":19536,"vw":7.103806},{"c":7.19,"h":7.19,"l":7.18,"n":31,"o":7.185,"t":"2026-09-22T16:30:00Z","v":2297,"vw":7.18546},{"c":7.31,"h":7.34,"l":7.22,"n":61,"o":7.22,"t":"2026-09-22T16:45:00Z","v":4747,"vw":7.282991},{"c":7.33,"h":7.4,"l":7.3,"n":306,"o":7.31,"t":"2026-09-22T17:00:00Z","v":14793,"vw":7.347342},{"c":7.32,"h":7.34,"l":7.3,"n":138,"o":7.32,"t":"2026-09-22T17:15:00Z","v":10681,"vw":7.320219},{"c":7.34,"h":7.34,"l":7.31,"n":71,"o":7.31,"t":"2026-09-22T17:30:00Z","v":3499,"vw":7.331632},{"c":7.33,"h":7.34,"l":7.33,"n":16,"o":7.34,"t":"2026-09-22T17:45:00Z","v":3056,"vw":7.331089},{"c":7.32,"h":7.36,"l":7.3101,"n":68,"o":7.36,"t":"2026-09-22T18:00:00Z","v":5529,"vw":7.333582},{"c":7.25,"h":7.3401,"l":7.25,"n":140,"o":7.34,"t":"2026-09-22T18:15:00Z","v":13603,"vw":7.300937},{"c":7.26,"h":7.27,"l":7.24,"n":36,"o":7.26,"t":"2026-09-22T18:30:00Z","v":1664,"vw":7.259615},{"c":7.27,"h":7.27,"l":7.25,"n":35,"o":7.25,"t":"2026-09-22T18:45:00Z","v":1615,"vw":7.255582},{"c":7.29,"h":7.29,"l":7.28,"n":68,"o":7.28,"t":"2026-09-22T19:00:00Z","v":2855,"vw":7.284271},{"c":7.295,"h":7.3,"l":7.28,"n":52,"o":7.3,"t":"2026-09-22T19:15:00Z","v":3686,"vw":7.288491},{"c":7.33,"h":7.335,"l":7.27,"n":121,"o":7.28,"t":"2026-09-22T19:30:00Z","v":6365,"vw":7.304143},{"c":7.25,"h":7.35,"l":7.24,"n":340,"o":7.34,"t":"2026-09-22T19:45:00Z","v":21709,"vw":7.29134},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-09-22T20:00:00Z","v":3481,"vw":7.25},{"c":7.18,"h":7.23,"l":7.14,"n":59,"o":7.23,"t":"2026-09-23T13:30:00Z","v":4182,"vw":7.1846},{"c":7.14,"h":7.16,"l":7.14,"n":23,"o":7.16,"t":"2026-09-23T13:45:00Z","v":504,"vw":7.15},{"c":7.11,"h":7.12,"l":7.11,"n":45,"o":7.12,"t":"2026-09-23T14:00:00Z","v":1395,"vw":7.118151},{"c":7.12,"h":7.13,"l":7.115,"n":44,"o":7.12,"t":"2026-09-23T14:15:00Z","v":889,"vw":7.121},{"c":7.13,"h":7.1422,"l":7.13,"n":44,"o":7.13,"t":"2026-09-23T14:30:00Z","v":1048,"vw":7.135229},{"c":7.14,"h":7.15,"l":7.095,"n":103,"o":7.095,"t":"2026-09-23T14:45:00Z","v":2875,"vw":7.128437},{"c":7.13,"h":7.13,"l":7.115,"n":23,"o":7.13,"t":"2026-09-23T15:00:00Z","v":2331,"vw":7.12477},{"c":7.25,"h":7.25,"l":7.14,"n":79,"o":7.14,"t":"2026-09-23T15:15:00Z","v":9226,"vw":7.190056},{"c":7.13,"h":7.24,"l":7.13,"n":50,"o":7.23,"t":"2026-09-23T15:30:00Z","v":1757,"vw":7.196923},{"c":7.11,"h":7.1114,"l":7.1,"n":40,"o":7.1,"t":"2026-09-23T15:45:00Z","v":1222,"vw":7.1042},{"c":7.105,"h":7.11,"l":7.105,"n":13,"o":7.11,"t":"2026-09-23T16:00:00Z","v":950,"vw":7.109286},{"c":6.99,"h":7.11,"l":6.99,"n":136,"o":7.11,"t":"2026-09-23T16:15:00Z","v":16387,"vw":7.038157},{"c":7.01,"h":7.03,"l":6.99,"n":59,"o":7.01,"t":"2026-09-23T16:30:00Z","v":8848,"vw":6.996738},{"c":6.9,"h":7,"l":6.885,"n":82,"o":7,"t":"2026-09-23T16:45:00Z","v":7807,"vw":6.955599},{"c":6.8988,"h":6.92,"l":6.888,"n":118,"o":6.89,"t":"2026-09-23T17:00:00Z","v":17016,"vw":6.89968},{"c":6.895,"h":6.9,"l":6.895,"n":37,"o":6.8994,"t":"2026-09-23T17:15:00Z","v":2792,"vw":6.89775},{"c":6.97,"h":6.97,"l":6.895,"n":89,"o":6.895,"t":"2026-09-23T17:30:00Z","v":4716,"vw":6.927708},{"c":6.935,"h":6.95,"l":6.93,"n":76,"o":6.95,"t":"2026-09-23T17:45:00Z","v":3249,"vw":6.939402},{"c":6.96,"h":6.96,"l":6.93,"n":112,"o":6.94,"t":"2026-09-23T18:00:00Z","v":7845,"vw":6.947495},{"c":6.93,"h":6.98,"l":6.93,"n":82,"o":6.965,"t":"2026-09-23T18:15:00Z","v":10589,"vw":6.961466},{"c":6.95,"h":6.96,"l":6.93,"n":75,"o":6.93,"t":"2026-09-23T18:30:00Z","v":5613,"vw":6.949468},{"c":6.97,"h":6.97,"l":6.95,"n":48,"o":6.955,"t":"2026-09-23T18:45:00Z","v":3108,"vw":6.960781},{"c":6.63,"h":6.9757,"l":6.55,"n":382,"o":6.96,"t":"2026-09-23T19:00:00Z","v":77645,"vw":6.771579},{"c":6.62,"h":6.71,"l":6.585,"n":394,"o":6.635,"t":"2026-09-23T19:15:00Z","v":36377,"vw":6.647985},{"c":6.5199,"h":6.62,"l":6.47,"n":446,"o":6.62,"t":"2026-09-23T19:30:00Z","v":34602,"vw":6.538299},{"c":6.51,"h":6.6,"l":6.445,"n":790,"o":6.52,"t":"2026-09-23T19:45:00Z","v":70000,"vw":6.500004},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-09-23T20:00:00Z","v":4094,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-23T20:15:00Z","v":200,"vw":6.5},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-23T21:30:00Z","v":200,"vw":6.4},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-09-24T08:45:00Z","v":610,"vw":6.41},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-09-24T10:30:00Z","v":934,"vw":6.43},{"c":6.5,"h":6.52,"l":6.48,"n":5,"o":6.48,"t":"2026-09-24T12:30:00Z","v":8750,"vw":6.498281},{"c":6.595,"h":6.62,"l":6.4,"n":99,"o":6.44,"t":"2026-09-24T13:30:00Z","v":23715,"vw":6.478793},{"c":6.57,"h":6.64,"l":6.57,"n":90,"o":6.61,"t":"2026-09-24T13:45:00Z","v":10238,"vw":6.603517},{"c":6.49,"h":6.57,"l":6.4225,"n":177,"o":6.57,"t":"2026-09-24T14:00:00Z","v":31138,"vw":6.480241},{"c":6.2701,"h":6.4896,"l":6.2701,"n":457,"o":6.46,"t":"2026-09-24T14:15:00Z","v":62537,"vw":6.378292},{"c":6.35,"h":6.4,"l":6.29,"n":269,"o":6.33,"t":"2026-09-24T14:30:00Z","v":36741,"vw":6.334056},{"c":6.36,"h":6.39,"l":6.36,"n":94,"o":6.36,"t":"2026-09-24T14:45:00Z","v":6974,"vw":6.367128},{"c":6.34,"h":6.3687,"l":6.33,"n":123,"o":6.36,"t":"2026-09-24T15:00:00Z","v":13394,"vw":6.357398},{"c":6.33,"h":6.37,"l":6.33,"n":173,"o":6.345,"t":"2026-09-24T15:15:00Z","v":11260,"vw":6.347166},{"c":6.335,"h":6.35,"l":6.33,"n":73,"o":6.34,"t":"2026-09-24T15:30:00Z","v":3344,"vw":6.336126},{"c":6.31,"h":6.35,"l":6.3,"n":91,"o":6.34,"t":"2026-09-24T15:45:00Z","v":6524,"vw":6.310249},{"c":6.3,"h":6.32,"l":6.3,"n":42,"o":6.32,"t":"2026-09-24T16:00:00Z","v":1468,"vw":6.31},{"c":6.32,"h":6.38,"l":6.31,"n":100,"o":6.31,"t":"2026-09-24T16:15:00Z","v":5509,"vw":6.339446},{"c":6.315,"h":6.315,"l":6.29,"n":33,"o":6.3,"t":"2026-09-24T16:30:00Z","v":1399,"vw":6.3055},{"c":6.26,"h":6.27,"l":6.26,"n":29,"o":6.27,"t":"2026-09-24T16:45:00Z","v":2615,"vw":6.263983},{"c":6.27,"h":6.28,"l":6.25,"n":30,"o":6.25,"t":"2026-09-24T17:00:00Z","v":1299,"vw":6.268692},{"c":6.22,"h":6.27,"l":6.2,"n":89,"o":6.27,"t":"2026-09-24T17:15:00Z","v":8127,"vw":6.23938},{"c":6.24,"h":6.24,"l":6.22,"n":42,"o":6.22,"t":"2026-09-24T17:30:00Z","v":5956,"vw":6.224891},{"c":6.24,"h":6.24,"l":6.23,"n":73,"o":6.23,"t":"2026-09-24T17:45:00Z","v":6125,"vw":6.236268},{"c":6.31,"h":6.35,"l":6.26,"n":92,"o":6.27,"t":"2026-09-24T18:00:00Z","v":7638,"vw":6.300046},{"c":6.385,"h":6.39,"l":6.335,"n":64,"o":6.335,"t":"2026-09-24T18:15:00Z","v":3394,"vw":6.372475},{"c":6.425,"h":6.43,"l":6.38,"n":44,"o":6.39,"t":"2026-09-24T18:30:00Z","v":2416,"vw":6.398438},{"c":6.44,"h":6.44,"l":6.395,"n":61,"o":6.41,"t":"2026-09-24T18:45:00Z","v":2739,"vw":6.4075},{"c":6.4,"h":6.41,"l":6.4,"n":40,"o":6.4,"t":"2026-09-24T19:00:00Z","v":1519,"vw":6.401767},{"c":6.29,"h":6.4,"l":6.29,"n":132,"o":6.4,"t":"2026-09-24T19:15:00Z","v":27951,"vw":6.344286},{"c":6.32,"h":6.33,"l":6.28,"n":227,"o":6.29,"t":"2026-09-24T19:30:00Z","v":13017,"vw":6.301355},{"c":6.31,"h":6.345,"l":6.29,"n":613,"o":6.33,"t":"2026-09-24T19:45:00Z","v":33163,"vw":6.321035},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-09-24T20:00:00Z","v":5847,"vw":6.32},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-24T20:30:00Z","v":1000,"vw":6.39},{"c":6.315,"h":6.43,"l":6.25,"n":74,"o":6.38,"t":"2026-09-25T13:30:00Z","v":13211,"vw":6.351406},{"c":6.34,"h":6.37,"l":6.29,"n":64,"o":6.3034,"t":"2026-09-25T13:45:00Z","v":11741,"vw":6.333407},{"c":6.27,"h":6.27,"l":6.22,"n":40,"o":6.265,"t":"2026-09-25T14:00:00Z","v":2132,"vw":6.2375},{"c":6.27,"h":6.27,"l":6.23,"n":25,"o":6.23,"t":"2026-09-25T14:15:00Z","v":908,"vw":6.241667},{"c":6.24,"h":6.27,"l":6.2298,"n":50,"o":6.2298,"t":"2026-09-25T14:30:00Z","v":3839,"vw":6.242099},{"c":6.24,"h":6.28,"l":6.22,"n":79,"o":6.25,"t":"2026-09-25T15:00:00Z","v":10206,"vw":6.254436},{"c":6.21,"h":6.25,"l":6.21,"n":17,"o":6.24,"t":"2026-09-25T15:15:00Z","v":1012,"vw":6.228446},{"c":6.17,"h":6.24,"l":6.17,"n":32,"o":6.23,"t":"2026-09-25T15:30:00Z","v":6295,"vw":6.204382},{"c":6.19,"h":6.19,"l":6.175,"n":20,"o":6.19,"t":"2026-09-25T15:45:00Z","v":1309,"vw":6.1885},{"c":6.21,"h":6.23,"l":6.16,"n":454,"o":6.22,"t":"2026-09-25T16:00:00Z","v":56948,"vw":6.184804},{"c":6.19,"h":6.215,"l":6.16,"n":51,"o":6.17,"t":"2026-09-25T16:15:00Z","v":10054,"vw":6.188824},{"c":6.22,"h":6.24,"l":6.2,"n":57,"o":6.2,"t":"2026-09-25T16:30:00Z","v":4373,"vw":6.215716},{"c":6.201,"h":6.22,"l":6.201,"n":29,"o":6.22,"t":"2026-09-25T16:45:00Z","v":1489,"vw":6.207083},{"c":6.215,"h":6.215,"l":6.215,"n":15,"o":6.215,"t":"2026-09-25T17:00:00Z","v":514,"vw":6.215},{"c":6.205,"h":6.215,"l":6.205,"n":30,"o":6.21,"t":"2026-09-25T17:15:00Z","v":3601,"vw":6.210158},{"c":6.19,"h":6.205,"l":6.19,"n":32,"o":6.205,"t":"2026-09-25T17:30:00Z","v":1400,"vw":6.2},{"c":6.19,"h":6.205,"l":6.19,"n":29,"o":6.205,"t":"2026-09-25T17:45:00Z","v":1641,"vw":6.199591},{"c":6.19,"h":6.195,"l":6.18,"n":78,"o":6.19,"t":"2026-09-25T18:00:00Z","v":5318,"vw":6.188752},{"c":6.185,"h":6.185,"l":6.185,"n":1,"o":6.185,"t":"2026-09-25T18:15:00Z","v":105,"vw":6.185},{"c":6.15,"h":6.155,"l":6.15,"n":36,"o":6.15,"t":"2026-09-25T18:45:00Z","v":3685,"vw":6.150216},{"c":6.2,"h":6.2,"l":6.1429,"n":150,"o":6.1429,"t":"2026-09-25T19:00:00Z","v":13583,"vw":6.17544},{"c":6.15,"h":6.2,"l":6.15,"n":37,"o":6.19,"t":"2026-09-25T19:15:00Z","v":2286,"vw":6.182467},{"c":6.15,"h":6.16,"l":6.13,"n":115,"o":6.14,"t":"2026-09-25T19:30:00Z","v":10862,"vw":6.137122},{"c":6.135,"h":6.18,"l":6.09,"n":486,"o":6.15,"t":"2026-09-25T19:45:00Z","v":35651,"vw":6.132504},{"c":6.14,"h":6.14,"l":6.14,"n":5,"o":6.14,"t":"2026-09-25T20:00:00Z","v":2508,"vw":6.14},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-09-25T20:15:00Z","v":2000,"vw":6.26},{"c":6.16,"h":6.315,"l":6.08,"n":106,"o":6.11,"t":"2026-09-28T13:30:00Z","v":18035,"vw":6.147752},{"c":6.235,"h":6.24,"l":6.13,"n":77,"o":6.15,"t":"2026-09-28T13:45:00Z","v":8761,"vw":6.218058},{"c":6.3,"h":6.3194,"l":6.23,"n":64,"o":6.25,"t":"2026-09-28T14:00:00Z","v":7014,"vw":6.279402},{"c":6.375,"h":6.38,"l":6.315,"n":67,"o":6.3199,"t":"2026-09-28T14:15:00Z","v":2869,"vw":6.342787},{"c":6.31,"h":6.38,"l":6.3001,"n":101,"o":6.37,"t":"2026-09-28T14:30:00Z","v":11289,"vw":6.335725},{"c":6.29,"h":6.29,"l":6.26,"n":37,"o":6.29,"t":"2026-09-28T14:45:00Z","v":2948,"vw":6.284558},{"c":6.38,"h":6.41,"l":6.31,"n":154,"o":6.31,"t":"2026-09-28T15:00:00Z","v":9357,"vw":6.365679},{"c":6.385,"h":6.39,"l":6.36,"n":42,"o":6.37,"t":"2026-09-28T15:15:00Z","v":2374,"vw":6.373169},{"c":6.34,"h":6.385,"l":6.34,"n":21,"o":6.385,"t":"2026-09-28T15:30:00Z","v":1805,"vw":6.360313},{"c":6.35,"h":6.36,"l":6.33,"n":38,"o":6.345,"t":"2026-09-28T15:45:00Z","v":1980,"vw":6.344625},{"c":6.36,"h":6.385,"l":6.35,"n":22,"o":6.385,"t":"2026-09-28T16:00:00Z","v":990,"vw":6.370294},{"c":6.36,"h":6.37,"l":6.36,"n":9,"o":6.36,"t":"2026-09-28T16:15:00Z","v":1562,"vw":6.362},{"c":6.36,"h":6.37,"l":6.35,"n":31,"o":6.365,"t":"2026-09-28T16:30:00Z","v":2289,"vw":6.358282},{"c":6.33,"h":6.34,"l":6.33,"n":6,"o":6.34,"t":"2026-09-28T16:45:00Z","v":297,"vw":6.335},{"c":6.36,"h":6.36,"l":6.35,"n":12,"o":6.35,"t":"2026-09-28T17:00:00Z","v":437,"vw":6.355},{"c":6.355,"h":6.38,"l":6.35,"n":21,"o":6.375,"t":"2026-09-28T17:15:00Z","v":1181,"vw":6.361092},{"c":6.36,"h":6.36,"l":6.36,"n":6,"o":6.36,"t":"2026-09-28T17:30:00Z","v":325,"vw":6.36},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-09-28T17:45:00Z","v":200,"vw":6.34},{"c":6.38,"h":6.39,"l":6.34,"n":38,"o":6.34,"t":"2026-09-28T18:00:00Z","v":2526,"vw":6.359536},{"c":6.36,"h":6.3758,"l":6.36,"n":35,"o":6.37,"t":"2026-09-28T18:15:00Z","v":3597,"vw":6.368572},{"c":6.35,"h":6.38,"l":6.35,"n":57,"o":6.365,"t":"2026-09-28T18:30:00Z","v":4769,"vw":6.361745},{"c":6.36,"h":6.36,"l":6.36,"n":23,"o":6.36,"t":"2026-09-28T18:45:00Z","v":759,"vw":6.36},{"c":6.36,"h":6.36,"l":6.34,"n":25,"o":6.355,"t":"2026-09-28T19:00:00Z","v":3846,"vw":6.35023},{"c":6.345,"h":6.36,"l":6.34,"n":64,"o":6.35,"t":"2026-09-28T19:15:00Z","v":4131,"vw":6.347838},{"c":6.38,"h":6.39,"l":6.36,"n":95,"o":6.36,"t":"2026-09-28T19:30:00Z","v":6145,"vw":6.370768},{"c":6.425,"h":6.495,"l":6.4,"n":441,"o":6.4,"t":"2026-09-28T19:45:00Z","v":27114,"vw":6.45164},{"c":6.43,"h":6.43,"l":6.43,"n":4,"o":6.43,"t":"2026-09-28T20:00:00Z","v":4094,"vw":6.43},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-09-28T20:45:00Z","v":285,"vw":6.4},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-28T22:00:00Z","v":1500,"vw":6.35},{"c":6.34,"h":6.42,"l":6.325,"n":22,"o":6.42,"t":"2026-09-29T13:30:00Z","v":3119,"vw":6.401897},{"c":6.41,"h":6.41,"l":6.3,"n":32,"o":6.3,"t":"2026-09-29T13:45:00Z","v":1622,"vw":6.34496},{"c":6.38,"h":6.38,"l":6.365,"n":10,"o":6.37,"t":"2026-09-29T14:00:00Z","v":527,"vw":6.371607},{"c":6.4,"h":6.41,"l":6.37,"n":51,"o":6.38,"t":"2026-09-29T14:15:00Z","v":2735,"vw":6.384524},{"c":6.375,"h":6.375,"l":6.375,"n":2,"o":6.375,"t":"2026-09-29T14:30:00Z","v":147,"vw":6.375},{"c":6.4,"h":6.4,"l":6.35,"n":157,"o":6.3791,"t":"2026-09-29T15:00:00Z","v":7400,"vw":6.377668},{"c":6.37,"h":6.395,"l":6.37,"n":40,"o":6.395,"t":"2026-09-29T15:15:00Z","v":1117,"vw":6.377625},{"c":6.42,"h":6.43,"l":6.39,"n":36,"o":6.39,"t":"2026-09-29T15:30:00Z","v":1532,"vw":6.415319},{"c":6.425,"h":6.43,"l":6.425,"n":10,"o":6.43,"t":"2026-09-29T15:45:00Z","v":834,"vw":6.429286},{"c":6.45,"h":6.46,"l":6.449,"n":19,"o":6.449,"t":"2026-09-29T16:15:00Z","v":1024,"vw":6.452125},{"c":6.45,"h":6.455,"l":6.445,"n":20,"o":6.45,"t":"2026-09-29T16:30:00Z","v":1165,"vw":6.451992},{"c":6.45,"h":6.46,"l":6.44,"n":37,"o":6.45,"t":"2026-09-29T16:45:00Z","v":1522,"vw":6.454271},{"c":6.435,"h":6.435,"l":6.43,"n":33,"o":6.43,"t":"2026-09-29T17:00:00Z","v":2021,"vw":6.430314},{"c":6.44,"h":6.44,"l":6.43,"n":18,"o":6.43,"t":"2026-09-29T17:15:00Z","v":266,"vw":6.435025},{"c":6.42,"h":6.43,"l":6.42,"n":34,"o":6.43,"t":"2026-09-29T17:30:00Z","v":1622,"vw":6.425931},{"c":6.45,"h":6.47,"l":6.43,"n":19,"o":6.43,"t":"2026-09-29T17:45:00Z","v":1928,"vw":6.445426},{"c":6.485,"h":6.485,"l":6.46,"n":34,"o":6.46,"t":"2026-09-29T18:00:00Z","v":2901,"vw":6.469858},{"c":6.485,"h":6.49,"l":6.485,"n":8,"o":6.49,"t":"2026-09-29T18:15:00Z","v":273,"vw":6.4875},{"c":6.515,"h":6.515,"l":6.47,"n":38,"o":6.47,"t":"2026-09-29T18:30:00Z","v":2922,"vw":6.492468},{"c":6.52,"h":6.55,"l":6.5,"n":104,"o":6.52,"t":"2026-09-29T18:45:00Z","v":7561,"vw":6.517309},{"c":6.53,"h":6.53,"l":6.52,"n":23,"o":6.52,"t":"2026-09-29T19:00:00Z","v":623,"vw":6.525},{"c":6.54,"h":6.555,"l":6.53,"n":115,"o":6.54,"t":"2026-09-29T19:15:00Z","v":3774,"vw":6.539539},{"c":6.5,"h":6.52,"l":6.45,"n":158,"o":6.52,"t":"2026-09-29T19:30:00Z","v":8124,"vw":6.470761},{"c":6.5,"h":6.55,"l":6.485,"n":372,"o":6.51,"t":"2026-09-29T19:45:00Z","v":24202,"vw":6.504538},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-09-29T20:00:00Z","v":2224,"vw":6.49},{"c":6.57,"h":6.61,"l":6.43,"n":122,"o":6.52,"t":"2026-09-30T13:30:00Z","v":15439,"vw":6.539823},{"c":6.62,"h":6.65,"l":6.6,"n":23,"o":6.64,"t":"2026-09-30T13:45:00Z","v":4898,"vw":6.644589},{"c":6.67,"h":6.67,"l":6.57,"n":70,"o":6.61,"t":"2026-09-30T14:00:00Z","v":9104,"vw":6.634106},{"c":6.63,"h":6.67,"l":6.6,"n":124,"o":6.66,"t":"2026-09-30T14:15:00Z","v":8483,"vw":6.628954},{"c":6.691,"h":6.71,"l":6.665,"n":39,"o":6.67,"t":"2026-09-30T14:30:00Z","v":12734,"vw":6.678212},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-30T14:45:00Z","v":100,"vw":6.73},{"c":6.74,"h":6.765,"l":6.735,"n":79,"o":6.76,"t":"2026-09-30T15:00:00Z","v":5401,"vw":6.750326},{"c":6.73,"h":6.74,"l":6.73,"n":12,"o":6.73,"t":"2026-09-30T15:15:00Z","v":640,"vw":6.734792},{"c":6.74,"h":6.76,"l":6.74,"n":20,"o":6.745,"t":"2026-09-30T15:30:00Z","v":860,"vw":6.753542},{"c":6.74,"h":6.78,"l":6.73,"n":106,"o":6.78,"t":"2026-09-30T15:45:00Z","v":14174,"vw":6.740422},{"c":6.76,"h":6.76,"l":6.74,"n":8,"o":6.74,"t":"2026-09-30T16:00:00Z","v":447,"vw":6.753333},{"c":6.7723,"h":6.779,"l":6.755,"n":25,"o":6.755,"t":"2026-09-30T16:30:00Z","v":1798,"vw":6.77025},{"c":6.74,"h":6.75,"l":6.74,"n":34,"o":6.75,"t":"2026-09-30T16:45:00Z","v":1534,"vw":6.745},{"c":6.72,"h":6.74,"l":6.72,"n":69,"o":6.74,"t":"2026-09-30T17:00:00Z","v":6471,"vw":6.731078},{"c":6.74,"h":6.74,"l":6.7364,"n":5,"o":6.7364,"t":"2026-09-30T17:15:00Z","v":1153,"vw":6.736727},{"c":6.78,"h":6.8,"l":6.724,"n":72,"o":6.724,"t":"2026-09-30T17:30:00Z","v":7582,"vw":6.781121},{"c":6.76,"h":6.8,"l":6.76,"n":55,"o":6.78,"t":"2026-09-30T17:45:00Z","v":4345,"vw":6.780562},{"c":6.7637,"h":6.7637,"l":6.7637,"n":6,"o":6.7637,"t":"2026-09-30T18:30:00Z","v":160,"vw":6.7637},{"c":6.78,"h":6.78,"l":6.77,"n":16,"o":6.77,"t":"2026-09-30T18:45:00Z","v":378,"vw":6.775714},{"c":6.77,"h":6.8,"l":6.77,"n":165,"o":6.78,"t":"2026-09-30T19:00:00Z","v":9347,"vw":6.779863},{"c":6.7724,"h":6.78,"l":6.76,"n":95,"o":6.78,"t":"2026-09-30T19:15:00Z","v":7983,"vw":6.767683},{"c":6.85,"h":6.855,"l":6.78,"n":312,"o":6.78,"t":"2026-09-30T19:30:00Z","v":19313,"vw":6.797943},{"c":6.86,"h":6.89,"l":6.83,"n":454,"o":6.85,"t":"2026-09-30T19:45:00Z","v":21413,"vw":6.855191},{"c":6.84,"h":6.84,"l":6.84,"n":5,"o":6.84,"t":"2026-09-30T20:00:00Z","v":5510,"vw":6.84},{"c":6.8,"h":6.83,"l":6.79,"n":29,"o":6.83,"t":"2026-10-01T13:30:00Z","v":1303,"vw":6.812239},{"c":6.785,"h":6.81,"l":6.72,"n":67,"o":6.81,"t":"2026-10-01T13:45:00Z","v":3047,"vw":6.754522},{"c":6.725,"h":6.725,"l":6.705,"n":34,"o":6.705,"t":"2026-10-01T14:00:00Z","v":4140,"vw":6.719706},{"c":6.785,"h":6.785,"l":6.78,"n":12,"o":6.78,"t":"2026-10-01T14:15:00Z","v":491,"vw":6.78125},{"c":6.69,"h":6.76,"l":6.69,"n":174,"o":6.74,"t":"2026-10-01T14:30:00Z","v":13522,"vw":6.727278},{"c":6.69,"h":6.71,"l":6.68,"n":76,"o":6.69,"t":"2026-10-01T14:45:00Z","v":3824,"vw":6.684348},{"c":6.68,"h":6.71,"l":6.68,"n":20,"o":6.71,"t":"2026-10-01T15:00:00Z","v":1004,"vw":6.697312},{"c":6.73,"h":6.73,"l":6.685,"n":51,"o":6.69,"t":"2026-10-01T15:15:00Z","v":2569,"vw":6.712139},{"c":6.78,"h":6.79,"l":6.71,"n":72,"o":6.74,"t":"2026-10-01T15:30:00Z","v":4677,"vw":6.760446},{"c":6.8,"h":6.8,"l":6.785,"n":33,"o":6.795,"t":"2026-10-01T15:45:00Z","v":1241,"vw":6.794286},{"c":6.805,"h":6.82,"l":6.8,"n":16,"o":6.82,"t":"2026-10-01T16:00:00Z","v":630,"vw":6.813},{"c":6.775,"h":6.83,"l":6.76,"n":72,"o":6.815,"t":"2026-10-01T16:15:00Z","v":5789,"vw":6.80892},{"c":6.735,"h":6.795,"l":6.735,"n":72,"o":6.77,"t":"2026-10-01T16:30:00Z","v":1809,"vw":6.761733},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-01T16:45:00Z","v":126,"vw":6.75},{"c":6.715,"h":6.73,"l":6.715,"n":21,"o":6.73,"t":"2026-10-01T17:00:00Z","v":564,"vw":6.72},{"c":6.75,"h":6.765,"l":6.73,"n":32,"o":6.73,"t":"2026-10-01T17:15:00Z","v":1041,"vw":6.749375},{"c":6.785,"h":6.785,"l":6.745,"n":50,"o":6.77,"t":"2026-10-01T17:30:00Z","v":1470,"vw":6.766},{"c":6.715,"h":6.775,"l":6.715,"n":35,"o":6.775,"t":"2026-10-01T17:45:00Z","v":1054,"vw":6.753378},{"c":6.73,"h":6.74,"l":6.71,"n":50,"o":6.71,"t":"2026-10-01T18:00:00Z","v":1906,"vw":6.724283},{"c":6.73,"h":6.75,"l":6.72,"n":7,"o":6.75,"t":"2026-10-01T18:15:00Z","v":552,"vw":6.732},{"c":6.76,"h":6.76,"l":6.75,"n":23,"o":6.75,"t":"2026-10-01T18:30:00Z","v":822,"vw":6.753333},{"c":6.75,"h":6.75,"l":6.75,"n":9,"o":6.75,"t":"2026-10-01T18:45:00Z","v":359,"vw":6.75},{"c":6.765,"h":6.765,"l":6.75,"n":33,"o":6.76,"t":"2026-10-01T19:00:00Z","v":1448,"vw":6.759192},{"c":6.79,"h":6.79,"l":6.75,"n":68,"o":6.755,"t":"2026-10-01T19:15:00Z","v":3542,"vw":6.771321},{"c":6.74,"h":6.79,"l":6.73,"n":202,"o":6.79,"t":"2026-10-01T19:30:00Z","v":9979,"vw":6.757229},{"c":6.72,"h":6.78,"l":6.72,"n":574,"o":6.74,"t":"2026-10-01T19:45:00Z","v":21915,"vw":6.751098},{"c":6.72,"h":6.72,"l":6.72,"n":5,"o":6.72,"t":"2026-10-01T20:00:00Z","v":4900,"vw":6.72},{"c":6.68,"h":6.88,"l":6.66,"n":98,"o":6.79,"t":"2026-10-02T13:30:00Z","v":17878,"vw":6.761105},{"c":6.68,"h":6.79,"l":6.68,"n":62,"o":6.765,"t":"2026-10-02T13:45:00Z","v":4242,"vw":6.71376},{"c":6.76,"h":6.76,"l":6.753,"n":23,"o":6.753,"t":"2026-10-02T14:00:00Z","v":762,"vw":6.75825},{"c":6.7,"h":6.747,"l":6.7,"n":57,"o":6.747,"t":"2026-10-02T14:15:00Z","v":1119,"vw":6.717512},{"c":6.61,"h":6.7,"l":6.61,"n":295,"o":6.7,"t":"2026-10-02T14:30:00Z","v":20420,"vw":6.664832},{"c":6.59,"h":6.61,"l":6.575,"n":150,"o":6.61,"t":"2026-10-02T14:45:00Z","v":10485,"vw":6.595324},{"c":6.55,"h":6.58,"l":6.5125,"n":56,"o":6.58,"t":"2026-10-02T15:00:00Z","v":2692,"vw":6.539628},{"c":6.52,"h":6.53,"l":6.52,"n":31,"o":6.53,"t":"2026-10-02T15:15:00Z","v":1186,"vw":6.527778},{"c":6.51,"h":6.57,"l":6.51,"n":123,"o":6.52,"t":"2026-10-02T15:30:00Z","v":6966,"vw":6.541212},{"c":6.55,"h":6.55,"l":6.47,"n":100,"o":6.47,"t":"2026-10-02T15:45:00Z","v":5848,"vw":6.53704},{"c":6.6,"h":6.616,"l":6.57,"n":119,"o":6.57,"t":"2026-10-02T16:00:00Z","v":4316,"vw":6.600229},{"c":6.62,"h":6.62,"l":6.6,"n":131,"o":6.6,"t":"2026-10-02T16:15:00Z","v":3658,"vw":6.605714},{"c":6.65,"h":6.68,"l":6.65,"n":31,"o":6.68,"t":"2026-10-02T16:30:00Z","v":416,"vw":6.660833},{"c":6.6,"h":6.6,"l":6.6,"n":9,"o":6.6,"t":"2026-10-02T17:15:00Z","v":116,"vw":6.6},{"c":6.615,"h":6.62,"l":6.6,"n":61,"o":6.6,"t":"2026-10-02T17:30:00Z","v":936,"vw":6.60875},{"c":6.63,"h":6.64,"l":6.63,"n":46,"o":6.636,"t":"2026-10-02T17:45:00Z","v":869,"vw":6.636795},{"c":6.66,"h":6.66,"l":6.66,"n":11,"o":6.66,"t":"2026-10-02T18:00:00Z","v":119,"vw":6.66},{"c":6.64,"h":6.65,"l":6.64,"n":55,"o":6.64,"t":"2026-10-02T18:30:00Z","v":3973,"vw":6.640286},{"c":6.71,"h":6.71,"l":6.64,"n":95,"o":6.64,"t":"2026-10-02T18:45:00Z","v":4283,"vw":6.649501},{"c":6.695,"h":6.71,"l":6.695,"n":21,"o":6.71,"t":"2026-10-02T19:00:00Z","v":254,"vw":6.7025},{"c":6.6,"h":6.685,"l":6.6,"n":100,"o":6.685,"t":"2026-10-02T19:15:00Z","v":2735,"vw":6.659133},{"c":6.69,"h":6.69,"l":6.6,"n":65,"o":6.6,"t":"2026-10-02T19:30:00Z","v":3513,"vw":6.638718},{"c":6.605,"h":6.68,"l":6.6,"n":276,"o":6.665,"t":"2026-10-02T19:45:00Z","v":11849,"vw":6.636539},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-02T20:00:00Z","v":5262,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-02T21:30:00Z","v":1000,"vw":6.61},{"c":6.56,"h":6.61,"l":6.49,"n":59,"o":6.52,"t":"2026-10-05T13:30:00Z","v":14569,"vw":6.511046},{"c":6.56,"h":6.56,"l":6.49,"n":66,"o":6.49,"t":"2026-10-05T13:45:00Z","v":8898,"vw":6.554621},{"c":6.565,"h":6.585,"l":6.555,"n":23,"o":6.585,"t":"2026-10-05T14:15:00Z","v":2075,"vw":6.561923},{"c":6.55,"h":6.58,"l":6.495,"n":85,"o":6.53,"t":"2026-10-05T14:30:00Z","v":6928,"vw":6.514897},{"c":6.56,"h":6.56,"l":6.56,"n":6,"o":6.56,"t":"2026-10-05T14:45:00Z","v":190,"vw":6.56},{"c":6.555,"h":6.58,"l":6.555,"n":7,"o":6.58,"t":"2026-10-05T15:00:00Z","v":262,"vw":6.566737},{"c":6.62,"h":6.62,"l":6.58,"n":24,"o":6.58,"t":"2026-10-05T15:15:00Z","v":997,"vw":6.592821},{"c":6.64,"h":6.64,"l":6.64,"n":5,"o":6.64,"t":"2026-10-05T15:30:00Z","v":180,"vw":6.64},{"c":6.64,"h":6.65,"l":6.62,"n":39,"o":6.6286,"t":"2026-10-05T15:45:00Z","v":1854,"vw":6.632532},{"c":6.64,"h":6.64,"l":6.64,"n":13,"o":6.64,"t":"2026-10-05T16:00:00Z","v":1219,"vw":6.64},{"c":6.65,"h":6.65,"l":6.65,"n":22,"o":6.65,"t":"2026-10-05T16:15:00Z","v":1495,"vw":6.65},{"c":6.71,"h":6.72,"l":6.69,"n":6,"o":6.72,"t":"2026-10-05T16:30:00Z","v":321,"vw":6.706667},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-05T16:45:00Z","v":135,"vw":6.69},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-05T17:00:00Z","v":114,"vw":6.69},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-05T18:00:00Z","v":104,"vw":6.69},{"c":6.68,"h":6.68,"l":6.68,"n":7,"o":6.68,"t":"2026-10-05T18:15:00Z","v":268,"vw":6.68},{"c":6.685,"h":6.685,"l":6.68,"n":5,"o":6.68,"t":"2026-10-05T18:30:00Z","v":430,"vw":6.681691},{"c":6.72,"h":6.73,"l":6.66,"n":94,"o":6.68,"t":"2026-10-05T18:45:00Z","v":3956,"vw":6.697946},{"c":6.725,"h":6.725,"l":6.71,"n":21,"o":6.725,"t":"2026-10-05T19:00:00Z","v":1934,"vw":6.713596},{"c":6.71,"h":6.715,"l":6.7,"n":35,"o":6.71,"t":"2026-10-05T19:15:00Z","v":2516,"vw":6.710526},{"c":6.7,"h":6.71,"l":6.6919,"n":24,"o":6.71,"t":"2026-10-05T19:30:00Z","v":1333,"vw":6.701723},{"c":6.69,"h":6.72,"l":6.67,"n":346,"o":6.705,"t":"2026-10-05T19:45:00Z","v":19218,"vw":6.698323},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-05T20:00:00Z","v":10181,"vw":6.69},{"c":6.725,"h":6.73,"l":6.66,"n":62,"o":6.69,"t":"2026-10-06T13:30:00Z","v":10822,"vw":6.683523},{"c":6.6081,"h":6.72,"l":6.6,"n":107,"o":6.72,"t":"2026-10-06T13:45:00Z","v":15657,"vw":6.642125},{"c":6.6,"h":6.605,"l":6.6,"n":13,"o":6.605,"t":"2026-10-06T14:00:00Z","v":1550,"vw":6.600397},{"c":6.49,"h":6.53,"l":6.46,"n":106,"o":6.51,"t":"2026-10-06T14:15:00Z","v":9180,"vw":6.494309},{"c":6.5,"h":6.54,"l":6.48,"n":91,"o":6.51,"t":"2026-10-06T14:30:00Z","v":3682,"vw":6.516221},{"c":6.51,"h":6.52,"l":6.48,"n":103,"o":6.51,"t":"2026-10-06T14:45:00Z","v":5869,"vw":6.492632},{"c":6.53,"h":6.57,"l":6.525,"n":37,"o":6.525,"t":"2026-10-06T15:00:00Z","v":2158,"vw":6.536732},{"c":6.545,"h":6.545,"l":6.545,"n":25,"o":6.545,"t":"2026-10-06T15:15:00Z","v":1193,"vw":6.545},{"c":6.53,"h":6.56,"l":6.53,"n":59,"o":6.545,"t":"2026-10-06T15:30:00Z","v":6924,"vw":6.533004},{"c":6.5,"h":6.55,"l":6.5,"n":72,"o":6.54,"t":"2026-10-06T15:45:00Z","v":2287,"vw":6.515526},{"c":6.46,"h":6.51,"l":6.46,"n":94,"o":6.5,"t":"2026-10-06T16:00:00Z","v":12597,"vw":6.487517},{"c":6.445,"h":6.465,"l":6.445,"n":18,"o":6.45,"t":"2026-10-06T16:15:00Z","v":1083,"vw":6.451228},{"c":6.45,"h":6.4662,"l":6.44,"n":23,"o":6.455,"t":"2026-10-06T16:30:00Z","v":1316,"vw":6.449655},{"c":6.415,"h":6.455,"l":6.4,"n":212,"o":6.445,"t":"2026-10-06T16:45:00Z","v":6615,"vw":6.438418},{"c":6.31,"h":6.415,"l":6.31,"n":294,"o":6.415,"t":"2026-10-06T17:00:00Z","v":21183,"vw":6.367862},{"c":6.25,"h":6.33,"l":6.25,"n":67,"o":6.29,"t":"2026-10-06T17:15:00Z","v":3583,"vw":6.299584},{"c":6.25,"h":6.25,"l":6.2325,"n":5,"o":6.2325,"t":"2026-10-06T17:30:00Z","v":3026,"vw":6.249049},{"c":6.305,"h":6.31,"l":6.25,"n":29,"o":6.25,"t":"2026-10-06T17:45:00Z","v":1525,"vw":6.279171},{"c":6.3,"h":6.31,"l":6.29,"n":34,"o":6.31,"t":"2026-10-06T18:00:00Z","v":2161,"vw":6.298862},{"c":6.315,"h":6.39,"l":6.29,"n":257,"o":6.295,"t":"2026-10-06T18:15:00Z","v":15185,"vw":6.330441},{"c":6.3,"h":6.32,"l":6.285,"n":63,"o":6.305,"t":"2026-10-06T18:30:00Z","v":9922,"vw":6.301396},{"c":6.305,"h":6.32,"l":6.3,"n":148,"o":6.32,"t":"2026-10-06T18:45:00Z","v":9502,"vw":6.306493},{"c":6.24,"h":6.31,"l":6.24,"n":122,"o":6.31,"t":"2026-10-06T19:00:00Z","v":7245,"vw":6.285717},{"c":6.245,"h":6.29,"l":6.235,"n":174,"o":6.235,"t":"2026-10-06T19:15:00Z","v":7431,"vw":6.258057},{"c":6.225,"h":6.245,"l":6.2,"n":129,"o":6.245,"t":"2026-10-06T19:30:00Z","v":7179,"vw":6.209131},{"c":6.15,"h":6.22,"l":6.13,"n":302,"o":6.22,"t":"2026-10-06T19:45:00Z","v":21813,"vw":6.173554},{"c":6.16,"h":6.16,"l":6.16,"n":11,"o":6.16,"t":"2026-10-06T20:00:00Z","v":5905,"vw":6.16},{"c":6.105,"h":6.12,"l":6.02,"n":98,"o":6.08,"t":"2026-10-07T13:30:00Z","v":16375,"vw":6.107452},{"c":6.13,"h":6.13,"l":6.07,"n":85,"o":6.115,"t":"2026-10-07T13:45:00Z","v":5174,"vw":6.113289},{"c":6.11,"h":6.16,"l":6.09,"n":95,"o":6.1,"t":"2026-10-07T14:00:00Z","v":9285,"vw":6.1165},{"c":6.09,"h":6.14,"l":6.09,"n":79,"o":6.09,"t":"2026-10-07T14:15:00Z","v":13059,"vw":6.115793},{"c":6.12,"h":6.15,"l":6.11,"n":69,"o":6.115,"t":"2026-10-07T14:30:00Z","v":3834,"vw":6.125593},{"c":6.14,"h":6.14,"l":6.12,"n":81,"o":6.13,"t":"2026-10-07T14:45:00Z","v":5178,"vw":6.130874},{"c":6.09,"h":6.11,"l":6.09,"n":16,"o":6.11,"t":"2026-10-07T15:00:00Z","v":848,"vw":6.1},{"c":6.035,"h":6.08,"l":6.035,"n":111,"o":6.08,"t":"2026-10-07T15:15:00Z","v":4122,"vw":6.057995},{"c":6.03,"h":6.05,"l":6.02,"n":38,"o":6.035,"t":"2026-10-07T15:30:00Z","v":1996,"vw":6.030689},{"c":6.06,"h":6.06,"l":6,"n":102,"o":6.02,"t":"2026-10-07T15:45:00Z","v":17378,"vw":6.023456},{"c":6.035,"h":6.065,"l":6.035,"n":25,"o":6.065,"t":"2026-10-07T16:00:00Z","v":2412,"vw":6.056667},{"c":5.99,"h":6.01,"l":5.99,"n":66,"o":6.01,"t":"2026-10-07T16:15:00Z","v":4266,"vw":5.998513},{"c":5.96,"h":5.98,"l":5.96,"n":20,"o":5.96,"t":"2026-10-07T16:30:00Z","v":1013,"vw":5.97},{"c":5.94,"h":5.95,"l":5.92,"n":19,"o":5.95,"t":"2026-10-07T16:45:00Z","v":1995,"vw":5.927916},{"c":5.94,"h":5.94,"l":5.92,"n":16,"o":5.94,"t":"2026-10-07T17:00:00Z","v":1865,"vw":5.938884},{"c":5.945,"h":6.01,"l":5.89,"n":201,"o":5.92,"t":"2026-10-07T17:15:00Z","v":13395,"vw":5.933747},{"c":5.98,"h":5.98,"l":5.9144,"n":31,"o":5.9144,"t":"2026-10-07T17:30:00Z","v":2205,"vw":5.951165},{"c":6,"h":6,"l":5.97,"n":15,"o":5.97,"t":"2026-10-07T17:45:00Z","v":1095,"vw":5.988776},{"c":5.955,"h":5.98,"l":5.955,"n":38,"o":5.98,"t":"2026-10-07T18:00:00Z","v":1087,"vw":5.961453},{"c":5.945,"h":6,"l":5.92,"n":290,"o":5.955,"t":"2026-10-07T18:15:00Z","v":21219,"vw":5.969394},{"c":5.925,"h":5.97,"l":5.92,"n":52,"o":5.93,"t":"2026-10-07T18:30:00Z","v":14366,"vw":5.932122},{"c":5.975,"h":6.005,"l":5.96,"n":51,"o":5.96,"t":"2026-10-07T18:45:00Z","v":2826,"vw":5.974359},{"c":5.935,"h":5.96,"l":5.92,"n":65,"o":5.96,"t":"2026-10-07T19:00:00Z","v":6519,"vw":5.931513},{"c":5.92,"h":5.99,"l":5.91,"n":247,"o":5.935,"t":"2026-10-07T19:15:00Z","v":22306,"vw":5.950999},{"c":5.97,"h":5.98,"l":5.93,"n":139,"o":5.93,"t":"2026-10-07T19:30:00Z","v":8074,"vw":5.959155},{"c":5.95,"h":6.005,"l":5.93,"n":351,"o":5.99,"t":"2026-10-07T19:45:00Z","v":15163,"vw":5.968187},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-10-07T20:00:00Z","v":3978,"vw":5.95},{"c":5.94,"h":5.94,"l":5.89,"n":66,"o":5.91,"t":"2026-10-08T13:30:00Z","v":8805,"vw":5.903973},{"c":5.96,"h":5.96,"l":5.885,"n":385,"o":5.92,"t":"2026-10-08T13:45:00Z","v":46800,"vw":5.939915},{"c":6.075,"h":6.125,"l":5.96,"n":271,"o":5.96,"t":"2026-10-08T14:00:00Z","v":15356,"vw":6.025605},{"c":6.09,"h":6.11,"l":6.08,"n":109,"o":6.08,"t":"2026-10-08T14:15:00Z","v":9458,"vw":6.082994},{"c":6.1,"h":6.1,"l":6.07,"n":47,"o":6.085,"t":"2026-10-08T14:30:00Z","v":2220,"vw":6.085882},{"c":6.08,"h":6.11,"l":6.08,"n":123,"o":6.09,"t":"2026-10-08T14:45:00Z","v":4269,"vw":6.090435},{"c":6.07,"h":6.09,"l":6.07,"n":41,"o":6.09,"t":"2026-10-08T15:00:00Z","v":1666,"vw":6.072857},{"c":6.02,"h":6.06,"l":6.02,"n":72,"o":6.06,"t":"2026-10-08T15:15:00Z","v":4313,"vw":6.027335},{"c":6.05,"h":6.05,"l":6.02,"n":14,"o":6.02,"t":"2026-10-08T15:30:00Z","v":528,"vw":6.036667},{"c":5.99,"h":6.04,"l":5.98,"n":61,"o":6.04,"t":"2026-10-08T15:45:00Z","v":4676,"vw":6.024101},{"c":5.995,"h":6.005,"l":5.995,"n":6,"o":5.995,"t":"2026-10-08T16:00:00Z","v":543,"vw":5.998},{"c":6,"h":6.02,"l":6,"n":202,"o":6,"t":"2026-10-08T16:15:00Z","v":13592,"vw":6.000705},{"c":6,"h":6,"l":5.995,"n":23,"o":6,"t":"2026-10-08T16:30:00Z","v":1650,"vw":5.998214},{"c":6.005,"h":6.005,"l":5.975,"n":105,"o":5.98,"t":"2026-10-08T16:45:00Z","v":6028,"vw":5.981201},{"c":6.03,"h":6.05,"l":6.02,"n":66,"o":6.02,"t":"2026-10-08T17:00:00Z","v":3335,"vw":6.027996},{"c":6.03,"h":6.06,"l":6.03,"n":39,"o":6.06,"t":"2026-10-08T17:15:00Z","v":1704,"vw":6.049375},{"c":6.02,"h":6.05,"l":6.02,"n":50,"o":6.04,"t":"2026-10-08T17:30:00Z","v":2491,"vw":6.042295},{"c":6.03,"h":6.04,"l":6.03,"n":24,"o":6.04,"t":"2026-10-08T17:45:00Z","v":892,"vw":6.035475},{"c":6.065,"h":6.065,"l":6.03,"n":12,"o":6.03,"t":"2026-10-08T18:00:00Z","v":755,"vw":6.051144},{"c":6.06,"h":6.065,"l":6.05,"n":46,"o":6.065,"t":"2026-10-08T18:15:00Z","v":2557,"vw":6.060276},{"c":6.02,"h":6.065,"l":6.02,"n":23,"o":6.065,"t":"2026-10-08T18:30:00Z","v":1159,"vw":6.047435},{"c":6.02,"h":6.03,"l":6.02,"n":32,"o":6.02,"t":"2026-10-08T18:45:00Z","v":1523,"vw":6.023141},{"c":6.05,"h":6.075,"l":6.03,"n":147,"o":6.03,"t":"2026-10-08T19:00:00Z","v":17652,"vw":6.051211},{"c":6.05,"h":6.07,"l":6.02,"n":85,"o":6.045,"t":"2026-10-08T19:15:00Z","v":7345,"vw":6.051253},{"c":5.97,"h":6.045,"l":5.955,"n":158,"o":6.045,"t":"2026-10-08T19:30:00Z","v":9037,"vw":5.980903},{"c":5.95,"h":5.98,"l":5.94,"n":728,"o":5.97,"t":"2026-10-08T19:45:00Z","v":63592,"vw":5.958898},{"c":5.96,"h":5.96,"l":5.95,"n":6,"o":5.95,"t":"2026-10-08T20:00:00Z","v":5910,"vw":5.950267},{"c":5.975,"h":6,"l":5.95,"n":129,"o":5.96,"t":"2026-10-09T13:30:00Z","v":12934,"vw":5.965336},{"c":6.1,"h":6.12,"l":5.97,"n":113,"o":5.97,"t":"2026-10-09T13:45:00Z","v":6005,"vw":6.082273},{"c":6.155,"h":6.17,"l":6.1,"n":123,"o":6.1,"t":"2026-10-09T14:00:00Z","v":9187,"vw":6.117034},{"c":6.14,"h":6.165,"l":6.12,"n":120,"o":6.12,"t":"2026-10-09T14:15:00Z","v":5104,"vw":6.149249},{"c":6.105,"h":6.13,"l":6.105,"n":45,"o":6.125,"t":"2026-10-09T14:30:00Z","v":1582,"vw":6.1143},{"c":6.1,"h":6.13,"l":6.1,"n":77,"o":6.11,"t":"2026-10-09T14:45:00Z","v":5130,"vw":6.111184},{"c":6.1,"h":6.115,"l":6.1,"n":43,"o":6.1,"t":"2026-10-09T15:00:00Z","v":2067,"vw":6.101451},{"c":6.13,"h":6.13,"l":6.1,"n":73,"o":6.1,"t":"2026-10-09T15:15:00Z","v":3947,"vw":6.1145},{"c":6.17,"h":6.17,"l":6.1201,"n":72,"o":6.13,"t":"2026-10-09T15:30:00Z","v":5134,"vw":6.132101},{"c":6.16,"h":6.17,"l":6.15,"n":59,"o":6.152,"t":"2026-10-09T15:45:00Z","v":1929,"vw":6.161122},{"c":6.17,"h":6.17,"l":6.17,"n":18,"o":6.17,"t":"2026-10-09T16:00:00Z","v":504,"vw":6.17},{"c":6.23,"h":6.24,"l":6.14,"n":51,"o":6.14,"t":"2026-10-09T16:15:00Z","v":7298,"vw":6.217458},{"c":6.29,"h":6.29,"l":6.24,"n":17,"o":6.24,"t":"2026-10-09T16:45:00Z","v":3946,"vw":6.279604},{"c":6.37,"h":6.37,"l":6.29,"n":74,"o":6.29,"t":"2026-10-09T17:00:00Z","v":5144,"vw":6.34933},{"c":6.365,"h":6.365,"l":6.365,"n":6,"o":6.365,"t":"2026-10-09T17:15:00Z","v":511,"vw":6.365},{"c":6.38,"h":6.38,"l":6.372,"n":20,"o":6.38,"t":"2026-10-09T17:30:00Z","v":1578,"vw":6.377331},{"c":6.42,"h":6.46,"l":6.36,"n":328,"o":6.38,"t":"2026-10-09T17:45:00Z","v":30853,"vw":6.396434},{"c":6.4,"h":6.42,"l":6.39,"n":40,"o":6.39,"t":"2026-10-09T18:00:00Z","v":1009,"vw":6.403333},{"c":6.41,"h":6.41,"l":6.41,"n":6,"o":6.41,"t":"2026-10-09T18:15:00Z","v":315,"vw":6.41},{"c":6.42,"h":6.45,"l":6.42,"n":39,"o":6.42,"t":"2026-10-09T18:30:00Z","v":1104,"vw":6.43},{"c":6.4,"h":6.455,"l":6.4,"n":95,"o":6.45,"t":"2026-10-09T18:45:00Z","v":4260,"vw":6.433173},{"c":6.4107,"h":6.4107,"l":6.4107,"n":3,"o":6.4107,"t":"2026-10-09T19:00:00Z","v":586,"vw":6.4107},{"c":6.4,"h":6.45,"l":6.395,"n":72,"o":6.42,"t":"2026-10-09T19:15:00Z","v":3389,"vw":6.422588},{"c":6.42,"h":6.42,"l":6.4,"n":50,"o":6.4,"t":"2026-10-09T19:30:00Z","v":2073,"vw":6.404323},{"c":6.295,"h":6.44,"l":6.27,"n":590,"o":6.42,"t":"2026-10-09T19:45:00Z","v":28547,"vw":6.338397},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-09T20:00:00Z","v":1409,"vw":6.31},{"c":6.55,"h":6.55,"l":6.48,"n":4,"o":6.48,"t":"2026-10-12T11:30:00Z","v":1000,"vw":6.536112},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-12T12:45:00Z","v":3000,"vw":6.63},{"c":6.2,"h":6.435,"l":6.15,"n":327,"o":6.4,"t":"2026-10-12T13:30:00Z","v":78511,"vw":6.210714},{"c":5.95,"h":6.2,"l":5.9001,"n":226,"o":6.2,"t":"2026-10-12T13:45:00Z","v":68004,"vw":5.948269},{"c":6.01,"h":6.0913,"l":5.9323,"n":40,"o":5.99,"t":"2026-10-12T14:00:00Z","v":6416,"vw":6.010558},{"c":6.03,"h":6.05,"l":6.0072,"n":77,"o":6.01,"t":"2026-10-12T14:15:00Z","v":5698,"vw":6.018271},{"c":6.06,"h":6.06,"l":6,"n":51,"o":6.0063,"t":"2026-10-12T14:30:00Z","v":2105,"vw":6.025133},{"c":6.09,"h":6.09,"l":6.045,"n":18,"o":6.06,"t":"2026-10-12T14:45:00Z","v":911,"vw":6.0625},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-12T15:00:00Z","v":108,"vw":6.07},{"c":6.07,"h":6.07,"l":6.0346,"n":11,"o":6.05,"t":"2026-10-12T15:15:00Z","v":1356,"vw":6.042571},{"c":6.065,"h":6.065,"l":6.06,"n":35,"o":6.065,"t":"2026-10-12T15:30:00Z","v":1331,"vw":6.062366},{"c":6.095,"h":6.1,"l":6.065,"n":23,"o":6.065,"t":"2026-10-12T15:45:00Z","v":1273,"vw":6.082302},{"c":6.08,"h":6.09,"l":6.07,"n":24,"o":6.07,"t":"2026-10-12T16:15:00Z","v":3747,"vw":6.080731},{"c":6.05,"h":6.08,"l":6.05,"n":19,"o":6.08,"t":"2026-10-12T16:30:00Z","v":1240,"vw":6.055},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-12T16:45:00Z","v":100,"vw":6.04},{"c":5.96,"h":6.05,"l":5.96,"n":256,"o":6.03,"t":"2026-10-12T17:00:00Z","v":13338,"vw":6.000935},{"c":5.945,"h":5.945,"l":5.945,"n":10,"o":5.945,"t":"2026-10-12T17:15:00Z","v":216,"vw":5.945},{"c":5.92,"h":5.96,"l":5.92,"n":70,"o":5.96,"t":"2026-10-12T17:30:00Z","v":3456,"vw":5.92927},{"c":5.9108,"h":5.92,"l":5.89,"n":78,"o":5.9,"t":"2026-10-12T17:45:00Z","v":5594,"vw":5.916104},{"c":5.9598,"h":5.9598,"l":5.9,"n":41,"o":5.9,"t":"2026-10-12T18:00:00Z","v":2280,"vw":5.927981},{"c":5.99,"h":5.995,"l":5.98,"n":16,"o":5.98,"t":"2026-10-12T18:15:00Z","v":997,"vw":5.990635},{"c":6.005,"h":6.005,"l":5.98,"n":35,"o":6,"t":"2026-10-12T18:45:00Z","v":1432,"vw":5.993311},{"c":5.962,"h":6.005,"l":5.962,"n":22,"o":6.005,"t":"2026-10-12T19:00:00Z","v":4818,"vw":5.975996},{"c":5.89,"h":5.97,"l":5.89,"n":75,"o":5.97,"t":"2026-10-12T19:15:00Z","v":7192,"vw":5.950261},{"c":5.93,"h":5.93,"l":5.895,"n":82,"o":5.9,"t":"2026-10-12T19:30:00Z","v":5124,"vw":5.904621},{"c":5.905,"h":5.95,"l":5.89,"n":406,"o":5.93,"t":"2026-10-12T19:45:00Z","v":35811,"vw":5.903875},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-12T20:00:00Z","v":5787,"vw":5.91},{"c":5.75,"h":5.91,"l":5.75,"n":311,"o":5.91,"t":"2026-10-13T13:30:00Z","v":44922,"vw":5.832947},{"c":5.815,"h":5.815,"l":5.73,"n":111,"o":5.76,"t":"2026-10-13T13:45:00Z","v":12140,"vw":5.774093},{"c":5.84,"h":5.89,"l":5.8,"n":1130,"o":5.8,"t":"2026-10-13T14:00:00Z","v":51296,"vw":5.834599},{"c":5.805,"h":5.845,"l":5.8,"n":50,"o":5.84,"t":"2026-10-13T14:15:00Z","v":2865,"vw":5.821322},{"c":5.8175,"h":5.83,"l":5.79,"n":156,"o":5.805,"t":"2026-10-13T14:30:00Z","v":3789,"vw":5.808246},{"c":5.815,"h":5.8175,"l":5.81,"n":47,"o":5.8175,"t":"2026-10-13T14:45:00Z","v":1761,"vw":5.815},{"c":5.8,"h":5.8,"l":5.78,"n":45,"o":5.8,"t":"2026-10-13T15:00:00Z","v":1908,"vw":5.79375},{"c":5.805,"h":5.8074,"l":5.8,"n":6,"o":5.8074,"t":"2026-10-13T15:15:00Z","v":406,"vw":5.80495},{"c":5.85,"h":5.85,"l":5.795,"n":53,"o":5.795,"t":"2026-10-13T15:30:00Z","v":8752,"vw":5.808162},{"c":5.855,"h":5.855,"l":5.79,"n":111,"o":5.85,"t":"2026-10-13T15:45:00Z","v":8221,"vw":5.826778},{"c":5.791,"h":5.84,"l":5.79,"n":31,"o":5.84,"t":"2026-10-13T16:00:00Z","v":2188,"vw":5.821895},{"c":5.835,"h":5.85,"l":5.79,"n":16,"o":5.79,"t":"2026-10-13T16:15:00Z","v":1163,"vw":5.815},{"c":5.81,"h":5.845,"l":5.81,"n":12,"o":5.83,"t":"2026-10-13T16:30:00Z","v":803,"vw":5.836667},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-13T16:45:00Z","v":100,"vw":5.85},{"c":5.82,"h":5.85,"l":5.82,"n":28,"o":5.835,"t":"2026-10-13T17:00:00Z","v":1740,"vw":5.8275},{"c":5.77,"h":5.7901,"l":5.77,"n":17,"o":5.7901,"t":"2026-10-13T17:15:00Z","v":2626,"vw":5.784044},{"c":5.795,"h":5.8,"l":5.79,"n":11,"o":5.79,"t":"2026-10-13T17:30:00Z","v":461,"vw":5.795},{"c":5.795,"h":5.82,"l":5.79,"n":24,"o":5.795,"t":"2026-10-13T17:45:00Z","v":6252,"vw":5.808281},{"c":5.78,"h":5.785,"l":5.77,"n":51,"o":5.78,"t":"2026-10-13T18:00:00Z","v":5821,"vw":5.775256},{"c":5.82,"h":5.82,"l":5.795,"n":7,"o":5.81,"t":"2026-10-13T18:15:00Z","v":1806,"vw":5.800111},{"c":5.82,"h":5.855,"l":5.81,"n":32,"o":5.855,"t":"2026-10-13T18:30:00Z","v":1520,"vw":5.822143},{"c":5.7865,"h":5.7865,"l":5.7854,"n":3,"o":5.7854,"t":"2026-10-13T18:45:00Z","v":736,"vw":5.785627},{"c":5.735,"h":5.77,"l":5.735,"n":30,"o":5.77,"t":"2026-10-13T19:00:00Z","v":3540,"vw":5.762663},{"c":5.75,"h":5.75,"l":5.71,"n":10,"o":5.7473,"t":"2026-10-13T19:15:00Z","v":594,"vw":5.73692},{"c":5.74,"h":5.75,"l":5.73,"n":143,"o":5.74,"t":"2026-10-13T19:30:00Z","v":5414,"vw":5.736115},{"c":5.66,"h":5.74,"l":5.66,"n":672,"o":5.74,"t":"2026-10-13T19:45:00Z","v":23002,"vw":5.71007},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-13T20:00:00Z","v":2722,"vw":5.68},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-14T12:30:00Z","v":400,"vw":5.69},{"c":5.595,"h":5.64,"l":5.54,"n":53,"o":5.61,"t":"2026-10-14T13:30:00Z","v":6944,"vw":5.567784},{"c":5.6,"h":5.63,"l":5.59,"n":20,"o":5.63,"t":"2026-10-14T13:45:00Z","v":1162,"vw":5.612778},{"c":5.61,"h":5.61,"l":5.6,"n":8,"o":5.6,"t":"2026-10-14T14:00:00Z","v":581,"vw":5.606},{"c":5.605,"h":5.63,"l":5.58,"n":53,"o":5.6,"t":"2026-10-14T14:15:00Z","v":3306,"vw":5.608836},{"c":5.56,"h":5.605,"l":5.54,"n":41,"o":5.605,"t":"2026-10-14T14:30:00Z","v":7245,"vw":5.596411},{"c":5.55,"h":5.61,"l":5.55,"n":22,"o":5.59,"t":"2026-10-14T14:45:00Z","v":1139,"vw":5.580127},{"c":5.555,"h":5.63,"l":5.555,"n":79,"o":5.57,"t":"2026-10-14T15:00:00Z","v":12849,"vw":5.599637},{"c":5.595,"h":5.61,"l":5.579,"n":45,"o":5.579,"t":"2026-10-14T15:15:00Z","v":3308,"vw":5.588296},{"c":5.58,"h":5.61,"l":5.58,"n":27,"o":5.5801,"t":"2026-10-14T15:30:00Z","v":3741,"vw":5.588686},{"c":5.58,"h":5.6,"l":5.5693,"n":14,"o":5.58,"t":"2026-10-14T15:45:00Z","v":1387,"vw":5.579454},{"c":5.575,"h":5.58,"l":5.56,"n":17,"o":5.58,"t":"2026-10-14T16:00:00Z","v":1051,"vw":5.577165},{"c":5.57,"h":5.6,"l":5.56,"n":113,"o":5.575,"t":"2026-10-14T16:15:00Z","v":16403,"vw":5.581412},{"c":5.6,"h":5.6,"l":5.575,"n":28,"o":5.575,"t":"2026-10-14T16:30:00Z","v":1263,"vw":5.584225},{"c":5.6,"h":5.615,"l":5.575,"n":60,"o":5.61,"t":"2026-10-14T16:45:00Z","v":3661,"vw":5.584524},{"c":5.59,"h":5.615,"l":5.59,"n":29,"o":5.5927,"t":"2026-10-14T17:00:00Z","v":7527,"vw":5.592618},{"c":5.55,"h":5.57,"l":5.54,"n":52,"o":5.57,"t":"2026-10-14T17:15:00Z","v":10736,"vw":5.546717},{"c":5.53,"h":5.54,"l":5.53,"n":11,"o":5.54,"t":"2026-10-14T17:30:00Z","v":440,"vw":5.536667},{"c":5.5,"h":5.53,"l":5.495,"n":50,"o":5.53,"t":"2026-10-14T17:45:00Z","v":10293,"vw":5.501901},{"c":5.5,"h":5.5,"l":5.5,"n":8,"o":5.5,"t":"2026-10-14T18:00:00Z","v":390,"vw":5.5},{"c":5.495,"h":5.5,"l":5.48,"n":31,"o":5.48,"t":"2026-10-14T18:15:00Z","v":1176,"vw":5.491337},{"c":5.42,"h":5.48,"l":5.42,"n":41,"o":5.48,"t":"2026-10-14T18:30:00Z","v":4041,"vw":5.462174},{"c":5.4,"h":5.41,"l":5.4,"n":20,"o":5.41,"t":"2026-10-14T18:45:00Z","v":1264,"vw":5.402381},{"c":5.3679,"h":5.37,"l":5.35,"n":38,"o":5.37,"t":"2026-10-14T19:00:00Z","v":1000,"vw":5.358668},{"c":5.31,"h":5.37,"l":5.3,"n":303,"o":5.37,"t":"2026-10-14T19:15:00Z","v":17921,"vw":5.342046},{"c":5.28,"h":5.31,"l":5.25,"n":147,"o":5.31,"t":"2026-10-14T19:30:00Z","v":24751,"vw":5.279772},{"c":5.28,"h":5.31,"l":5.24,"n":407,"o":5.27,"t":"2026-10-14T19:45:00Z","v":34230,"vw":5.27932},{"c":5.35,"h":5.35,"l":5.28,"n":3,"o":5.28,"t":"2026-10-14T20:00:00Z","v":4274,"vw":5.308756},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-14T23:15:00Z","v":100,"vw":5.38},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-15T12:45:00Z","v":100,"vw":5.28},{"c":5.295,"h":5.34,"l":5.27,"n":167,"o":5.29,"t":"2026-10-15T13:30:00Z","v":21749,"vw":5.299163},{"c":5.26,"h":5.315,"l":5.23,"n":80,"o":5.3125,"t":"2026-10-15T13:45:00Z","v":9383,"vw":5.275974},{"c":5.255,"h":5.2575,"l":5.25,"n":79,"o":5.255,"t":"2026-10-15T14:00:00Z","v":7505,"vw":5.2549},{"c":5.22,"h":5.265,"l":5.205,"n":52,"o":5.26,"t":"2026-10-15T14:15:00Z","v":6294,"vw":5.232867},{"c":5.32,"h":5.34,"l":5.19,"n":614,"o":5.225,"t":"2026-10-15T14:30:00Z","v":62649,"vw":5.260771},{"c":5.27,"h":5.34,"l":5.27,"n":26,"o":5.34,"t":"2026-10-15T14:45:00Z","v":1417,"vw":5.307},{"c":5.29,"h":5.315,"l":5.27,"n":6,"o":5.315,"t":"2026-10-15T15:00:00Z","v":575,"vw":5.301513},{"c":5.24,"h":5.28,"l":5.23,"n":11,"o":5.28,"t":"2026-10-15T15:15:00Z","v":543,"vw":5.25},{"c":5.25,"h":5.25,"l":5.23,"n":83,"o":5.24,"t":"2026-10-15T15:30:00Z","v":14014,"vw":5.240731},{"c":5.265,"h":5.265,"l":5.21,"n":83,"o":5.2401,"t":"2026-10-15T15:45:00Z","v":13836,"vw":5.233353},{"c":5.26,"h":5.2799,"l":5.25,"n":36,"o":5.25,"t":"2026-10-15T16:00:00Z","v":3944,"vw":5.26633},{"c":5.25,"h":5.26,"l":5.24,"n":19,"o":5.26,"t":"2026-10-15T16:15:00Z","v":4908,"vw":5.253957},{"c":5.21,"h":5.21,"l":5.21,"n":7,"o":5.21,"t":"2026-10-15T16:30:00Z","v":244,"vw":5.21},{"c":5.2,"h":5.225,"l":5.2,"n":17,"o":5.22,"t":"2026-10-15T16:45:00Z","v":4031,"vw":5.218373},{"c":5.19,"h":5.2,"l":5.19,"n":20,"o":5.2,"t":"2026-10-15T17:00:00Z","v":1134,"vw":5.191786},{"c":5.2,"h":5.2,"l":5.16,"n":76,"o":5.195,"t":"2026-10-15T17:15:00Z","v":11533,"vw":5.194038},{"c":5.18,"h":5.18,"l":5.18,"n":5,"o":5.18,"t":"2026-10-15T17:30:00Z","v":221,"vw":5.18},{"c":5.175,"h":5.18,"l":5.16,"n":34,"o":5.18,"t":"2026-10-15T17:45:00Z","v":1065,"vw":5.173333},{"c":5.15,"h":5.1621,"l":5.15,"n":17,"o":5.1621,"t":"2026-10-15T18:00:00Z","v":1382,"vw":5.155084},{"c":5.125,"h":5.13,"l":5.11,"n":72,"o":5.13,"t":"2026-10-15T18:15:00Z","v":6125,"vw":5.119807},{"c":5.1,"h":5.1,"l":5.09,"n":48,"o":5.1,"t":"2026-10-15T18:30:00Z","v":4213,"vw":5.09129},{"c":5.1353,"h":5.1353,"l":5.11,"n":30,"o":5.11,"t":"2026-10-15T18:45:00Z","v":858,"vw":5.124811},{"c":5.15,"h":5.15,"l":5.15,"n":13,"o":5.15,"t":"2026-10-15T19:00:00Z","v":608,"vw":5.15},{"c":5.18,"h":5.19,"l":5.17,"n":39,"o":5.18,"t":"2026-10-15T19:15:00Z","v":2351,"vw":5.178235},{"c":5.18,"h":5.195,"l":5.1677,"n":30,"o":5.1707,"t":"2026-10-15T19:30:00Z","v":2381,"vw":5.17371},{"c":5.125,"h":5.19,"l":5.11,"n":566,"o":5.17,"t":"2026-10-15T19:45:00Z","v":25589,"vw":5.137563},{"c":5.125,"h":5.125,"l":5.125,"n":1,"o":5.125,"t":"2026-10-15T20:00:00Z","v":2871,"vw":5.125},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-16T11:30:00Z","v":125,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-16T11:45:00Z","v":180,"vw":5.19},{"c":5.115,"h":5.18,"l":5.105,"n":37,"o":5.15,"t":"2026-10-16T13:30:00Z","v":3253,"vw":5.132646},{"c":5.05,"h":5.115,"l":5.045,"n":30,"o":5.07,"t":"2026-10-16T13:45:00Z","v":1806,"vw":5.066116},{"c":5.06,"h":5.06,"l":5.06,"n":10,"o":5.06,"t":"2026-10-16T14:00:00Z","v":525,"vw":5.06},{"c":5.06,"h":5.0899,"l":5.03,"n":37,"o":5.0899,"t":"2026-10-16T14:15:00Z","v":3861,"vw":5.063},{"c":5.05,"h":5.06,"l":5.04,"n":32,"o":5.06,"t":"2026-10-16T14:30:00Z","v":2477,"vw":5.048891},{"c":5.025,"h":5.055,"l":5.01,"n":52,"o":5.055,"t":"2026-10-16T14:45:00Z","v":3833,"vw":5.026808},{"c":4.94,"h":5.025,"l":4.93,"n":195,"o":5.025,"t":"2026-10-16T15:00:00Z","v":22061,"vw":4.993129},{"c":4.95,"h":5.02,"l":4.95,"n":91,"o":4.96,"t":"2026-10-16T15:15:00Z","v":10294,"vw":4.991979},{"c":4.9694,"h":5,"l":4.95,"n":24,"o":4.95,"t":"2026-10-16T15:30:00Z","v":2322,"vw":4.969053},{"c":4.91,"h":4.975,"l":4.91,"n":100,"o":4.975,"t":"2026-10-16T15:45:00Z","v":7238,"vw":4.943359},{"c":4.905,"h":4.925,"l":4.9,"n":51,"o":4.91,"t":"2026-10-16T16:00:00Z","v":14956,"vw":4.901223},{"c":4.94,"h":4.94,"l":4.93,"n":22,"o":4.93,"t":"2026-10-16T16:15:00Z","v":1486,"vw":4.937692},{"c":4.9,"h":4.92,"l":4.875,"n":60,"o":4.92,"t":"2026-10-16T16:30:00Z","v":6726,"vw":4.905758},{"c":4.885,"h":4.92,"l":4.87,"n":48,"o":4.9,"t":"2026-10-16T16:45:00Z","v":3003,"vw":4.890971},{"c":4.86,"h":4.87,"l":4.86,"n":27,"o":4.87,"t":"2026-10-16T17:00:00Z","v":2188,"vw":4.861811},{"c":4.86,"h":4.87,"l":4.86,"n":11,"o":4.87,"t":"2026-10-16T17:15:00Z","v":2609,"vw":4.869325},{"c":4.83,"h":4.87,"l":4.83,"n":33,"o":4.87,"t":"2026-10-16T17:30:00Z","v":1755,"vw":4.852307},{"c":4.845,"h":4.85,"l":4.825,"n":17,"o":4.83,"t":"2026-10-16T17:45:00Z","v":1573,"vw":4.835196},{"c":4.82,"h":4.845,"l":4.82,"n":46,"o":4.83,"t":"2026-10-16T18:00:00Z","v":3929,"vw":4.841111},{"c":4.84,"h":4.84,"l":4.825,"n":11,"o":4.84,"t":"2026-10-16T18:15:00Z","v":652,"vw":4.83625},{"c":4.78,"h":4.85,"l":4.78,"n":74,"o":4.85,"t":"2026-10-16T18:30:00Z","v":4101,"vw":4.808416},{"c":4.78,"h":4.81,"l":4.78,"n":38,"o":4.785,"t":"2026-10-16T18:45:00Z","v":3162,"vw":4.786029},{"c":4.88,"h":4.88,"l":4.79,"n":183,"o":4.795,"t":"2026-10-16T19:00:00Z","v":11676,"vw":4.817334},{"c":4.905,"h":4.99,"l":4.89,"n":130,"o":4.92,"t":"2026-10-16T19:15:00Z","v":17281,"vw":4.933301},{"c":4.945,"h":4.97,"l":4.93,"n":93,"o":4.93,"t":"2026-10-16T19:30:00Z","v":6601,"vw":4.949801},{"c":4.96,"h":4.99,"l":4.91,"n":458,"o":4.97,"t":"2026-10-16T19:45:00Z","v":31017,"vw":4.95799},{"c":4.965,"h":4.965,"l":4.965,"n":5,"o":4.965,"t":"2026-10-16T20:00:00Z","v":6496,"vw":4.965},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-19T12:00:00Z","v":150,"vw":5},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-19T12:45:00Z","v":110,"vw":5},{"c":5.11,"h":5.1653,"l":4.97,"n":84,"o":4.97,"t":"2026-10-19T13:30:00Z","v":7397,"vw":5.002889},{"c":5.06,"h":5.07,"l":5.035,"n":55,"o":5.045,"t":"2026-10-19T13:45:00Z","v":2320,"vw":5.048127},{"c":5.035,"h":5.035,"l":5.01,"n":45,"o":5.035,"t":"2026-10-19T14:00:00Z","v":2573,"vw":5.030601},{"c":5.08,"h":5.11,"l":5.07,"n":47,"o":5.07,"t":"2026-10-19T14:15:00Z","v":2398,"vw":5.088235},{"c":5.085,"h":5.1,"l":5.075,"n":43,"o":5.075,"t":"2026-10-19T14:30:00Z","v":1913,"vw":5.092701},{"c":5.12,"h":5.14,"l":5.08,"n":146,"o":5.102,"t":"2026-10-19T14:45:00Z","v":9119,"vw":5.104084},{"c":5.09,"h":5.13,"l":5.03,"n":1394,"o":5.125,"t":"2026-10-19T15:00:00Z","v":68482,"vw":5.068279},{"c":5.14,"h":5.185,"l":5.0863,"n":299,"o":5.1,"t":"2026-10-19T15:15:00Z","v":9672,"vw":5.124364},{"c":5.145,"h":5.185,"l":5.14,"n":58,"o":5.16,"t":"2026-10-19T15:30:00Z","v":8553,"vw":5.158322},{"c":5.1367,"h":5.145,"l":5.1367,"n":31,"o":5.145,"t":"2026-10-19T15:45:00Z","v":2662,"vw":5.141207},{"c":5.13,"h":5.13,"l":5.095,"n":40,"o":5.125,"t":"2026-10-19T16:00:00Z","v":4855,"vw":5.107154},{"c":5.13,"h":5.135,"l":5.12,"n":40,"o":5.13,"t":"2026-10-19T16:15:00Z","v":2295,"vw":5.125126},{"c":5.125,"h":5.125,"l":5.125,"n":5,"o":5.125,"t":"2026-10-19T16:30:00Z","v":110,"vw":5.125},{"c":5.12,"h":5.12,"l":5.11,"n":19,"o":5.12,"t":"2026-10-19T16:45:00Z","v":2023,"vw":5.115864},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-19T17:15:00Z","v":100,"vw":5.12},{"c":5.16,"h":5.16,"l":5.104,"n":287,"o":5.12,"t":"2026-10-19T17:30:00Z","v":26797,"vw":5.118314},{"c":5.18,"h":5.18,"l":5.135,"n":81,"o":5.16,"t":"2026-10-19T17:45:00Z","v":4236,"vw":5.166842},{"c":5.225,"h":5.24,"l":5.14,"n":111,"o":5.18,"t":"2026-10-19T18:00:00Z","v":13142,"vw":5.189918},{"c":5.285,"h":5.285,"l":5.225,"n":67,"o":5.225,"t":"2026-10-19T18:15:00Z","v":4161,"vw":5.259478},{"c":5.27,"h":5.27,"l":5.25,"n":39,"o":5.27,"t":"2026-10-19T18:30:00Z","v":3094,"vw":5.261048},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-19T18:45:00Z","v":328,"vw":5.27},{"c":5.22,"h":5.27,"l":5.22,"n":33,"o":5.24,"t":"2026-10-19T19:00:00Z","v":3641,"vw":5.241931},{"c":5.17,"h":5.245,"l":5.17,"n":403,"o":5.23,"t":"2026-10-19T19:15:00Z","v":36209,"vw":5.22168},{"c":5.19,"h":5.19,"l":5.16,"n":203,"o":5.175,"t":"2026-10-19T19:30:00Z","v":22417,"vw":5.184014},{"c":5.18,"h":5.21,"l":5.15,"n":431,"o":5.19,"t":"2026-10-19T19:45:00Z","v":26199,"vw":5.176075},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T20:00:00Z","v":3725,"vw":5.17},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-20T12:30:00Z","v":250,"vw":5.23},{"c":5.25,"h":5.25,"l":5.21,"n":5,"o":5.21,"t":"2026-10-20T13:30:00Z","v":752,"vw":5.216144},{"c":5.19,"h":5.22,"l":5.19,"n":5,"o":5.22,"t":"2026-10-20T13:45:00Z","v":507,"vw":5.213827},{"c":5.245,"h":5.245,"l":5.24,"n":10,"o":5.24,"t":"2026-10-20T14:00:00Z","v":467,"vw":5.243333},{"c":5.365,"h":5.37,"l":5.235,"n":424,"o":5.25,"t":"2026-10-20T14:15:00Z","v":49778,"vw":5.269017},{"c":5.365,"h":5.365,"l":5.36,"n":27,"o":5.365,"t":"2026-10-20T14:30:00Z","v":1903,"vw":5.3647},{"c":5.385,"h":5.39,"l":5.365,"n":13,"o":5.365,"t":"2026-10-20T14:45:00Z","v":970,"vw":5.376875},{"c":5.27,"h":5.385,"l":5.27,"n":63,"o":5.385,"t":"2026-10-20T15:00:00Z","v":4496,"vw":5.352179},{"c":5.255,"h":5.28,"l":5.2411,"n":11,"o":5.2411,"t":"2026-10-20T15:30:00Z","v":1301,"vw":5.24638},{"c":5.23,"h":5.255,"l":5.23,"n":31,"o":5.255,"t":"2026-10-20T15:45:00Z","v":1651,"vw":5.242636},{"c":5.165,"h":5.19,"l":5.165,"n":15,"o":5.19,"t":"2026-10-20T16:00:00Z","v":1128,"vw":5.181667},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-20T16:15:00Z","v":269,"vw":5.13},{"c":5.19,"h":5.21,"l":5.1381,"n":52,"o":5.1381,"t":"2026-10-20T16:30:00Z","v":3911,"vw":5.17285},{"c":5.16,"h":5.185,"l":5.16,"n":15,"o":5.185,"t":"2026-10-20T16:45:00Z","v":925,"vw":5.170833},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-10-20T17:00:00Z","v":274,"vw":5.16},{"c":5.18,"h":5.2,"l":5.17,"n":52,"o":5.18,"t":"2026-10-20T17:45:00Z","v":3205,"vw":5.182822},{"c":5.175,"h":5.195,"l":5.175,"n":3,"o":5.195,"t":"2026-10-20T18:00:00Z","v":2300,"vw":5.177609},{"c":5.2,"h":5.21,"l":5.15,"n":46,"o":5.17,"t":"2026-10-20T18:15:00Z","v":3699,"vw":5.173321},{"c":5.15,"h":5.2,"l":5.15,"n":55,"o":5.2,"t":"2026-10-20T18:30:00Z","v":3686,"vw":5.176471},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-20T18:45:00Z","v":100,"vw":5.16},{"c":5.16,"h":5.17,"l":5.16,"n":37,"o":5.17,"t":"2026-10-20T19:00:00Z","v":1282,"vw":5.164},{"c":5.25,"h":5.28,"l":5.14,"n":1560,"o":5.17,"t":"2026-10-20T19:15:00Z","v":55132,"vw":5.227512},{"c":5.335,"h":5.34,"l":5.18,"n":331,"o":5.215,"t":"2026-10-20T19:30:00Z","v":28392,"vw":5.262647},{"c":5.24,"h":5.335,"l":5.21,"n":2004,"o":5.335,"t":"2026-10-20T19:45:00Z","v":137664,"vw":5.284797},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-20T20:00:00Z","v":3213,"vw":5.22},{"c":5.3,"h":5.335,"l":5.25,"n":15,"o":5.25,"t":"2026-10-21T13:30:00Z","v":13529,"vw":5.31908},{"c":5.21,"h":5.29,"l":5.16,"n":41,"o":5.2,"t":"2026-10-21T13:45:00Z","v":3264,"vw":5.202491},{"c":5.16,"h":5.19,"l":5.16,"n":20,"o":5.19,"t":"2026-10-21T14:00:00Z","v":659,"vw":5.18},{"c":5.15,"h":5.15,"l":5.15,"n":10,"o":5.15,"t":"2026-10-21T14:15:00Z","v":392,"vw":5.15},{"c":5.14,"h":5.16,"l":5.14,"n":14,"o":5.145,"t":"2026-10-21T14:30:00Z","v":897,"vw":5.146543},{"c":5.113,"h":5.14,"l":5.1,"n":101,"o":5.14,"t":"2026-10-21T14:45:00Z","v":2658,"vw":5.124375},{"c":5.08,"h":5.08,"l":5.07,"n":22,"o":5.07,"t":"2026-10-21T15:00:00Z","v":726,"vw":5.073333},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-10-21T15:15:00Z","v":356,"vw":5.06},{"c":5.02,"h":5.04,"l":5.02,"n":10,"o":5.04,"t":"2026-10-21T15:30:00Z","v":502,"vw":5.027692},{"c":4.97,"h":5.03,"l":4.97,"n":229,"o":5.005,"t":"2026-10-21T16:00:00Z","v":12212,"vw":5.005079},{"c":5,"h":5.02,"l":4.97,"n":184,"o":4.97,"t":"2026-10-21T16:15:00Z","v":13377,"vw":5.000757},{"c":4.95,"h":4.9932,"l":4.95,"n":45,"o":4.992,"t":"2026-10-21T16:30:00Z","v":2868,"vw":4.969864},{"c":4.99,"h":5,"l":4.95,"n":57,"o":4.96,"t":"2026-10-21T16:45:00Z","v":5827,"vw":4.977999},{"c":4.9536,"h":4.98,"l":4.952,"n":42,"o":4.98,"t":"2026-10-21T17:00:00Z","v":3124,"vw":4.965122},{"c":4.93,"h":4.96,"l":4.9,"n":105,"o":4.96,"t":"2026-10-21T17:15:00Z","v":9173,"vw":4.91261},{"c":4.91,"h":4.93,"l":4.91,"n":11,"o":4.93,"t":"2026-10-21T17:30:00Z","v":2002,"vw":4.918933},{"c":4.93,"h":4.93,"l":4.9,"n":60,"o":4.91,"t":"2026-10-21T17:45:00Z","v":4185,"vw":4.912935},{"c":4.93,"h":4.935,"l":4.92,"n":39,"o":4.93,"t":"2026-10-21T18:00:00Z","v":4260,"vw":4.929461},{"c":4.915,"h":4.94,"l":4.9,"n":74,"o":4.94,"t":"2026-10-21T18:15:00Z","v":3931,"vw":4.912389},{"c":4.92,"h":4.93,"l":4.9042,"n":55,"o":4.9042,"t":"2026-10-21T18:30:00Z","v":6146,"vw":4.919923},{"c":4.885,"h":4.93,"l":4.86,"n":84,"o":4.92,"t":"2026-10-21T18:45:00Z","v":8662,"vw":4.888439},{"c":4.9,"h":4.91,"l":4.88,"n":255,"o":4.88,"t":"2026-10-21T19:00:00Z","v":18245,"vw":4.897153},{"c":4.85,"h":4.895,"l":4.8,"n":798,"o":4.89,"t":"2026-10-21T19:15:00Z","v":72480,"vw":4.841101},{"c":4.86,"h":4.88,"l":4.842,"n":203,"o":4.85,"t":"2026-10-21T19:30:00Z","v":15237,"vw":4.861542},{"c":4.79,"h":4.87,"l":4.79,"n":271,"o":4.855,"t":"2026-10-21T19:45:00Z","v":14802,"vw":4.833896},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-21T20:00:00Z","v":2635,"vw":4.8},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T23:15:00Z","v":2000,"vw":4.89},{"c":4.815,"h":4.83,"l":4.72,"n":73,"o":4.77,"t":"2026-10-22T13:30:00Z","v":11940,"vw":4.788803},{"c":4.76,"h":4.77,"l":4.72,"n":18,"o":4.72,"t":"2026-10-22T13:45:00Z","v":624,"vw":4.756},{"c":4.73,"h":4.8,"l":4.72,"n":61,"o":4.785,"t":"2026-10-22T14:00:00Z","v":8799,"vw":4.787785},{"c":4.73,"h":4.75,"l":4.7,"n":26,"o":4.73,"t":"2026-10-22T14:15:00Z","v":4558,"vw":4.723089},{"c":4.75,"h":4.76,"l":4.73,"n":20,"o":4.73,"t":"2026-10-22T14:30:00Z","v":891,"vw":4.745509},{"c":4.76,"h":4.76,"l":4.76,"n":11,"o":4.76,"t":"2026-10-22T14:45:00Z","v":543,"vw":4.76},{"c":4.86,"h":4.93,"l":4.75,"n":157,"o":4.76,"t":"2026-10-22T15:00:00Z","v":24905,"vw":4.823281},{"c":4.89,"h":4.89,"l":4.87,"n":11,"o":4.87,"t":"2026-10-22T15:15:00Z","v":1350,"vw":4.888333},{"c":4.87,"h":4.875,"l":4.8601,"n":33,"o":4.8613,"t":"2026-10-22T15:30:00Z","v":2780,"vw":4.862313},{"c":4.92,"h":4.93,"l":4.875,"n":39,"o":4.875,"t":"2026-10-22T15:45:00Z","v":1753,"vw":4.90024},{"c":4.905,"h":4.9198,"l":4.905,"n":7,"o":4.9198,"t":"2026-10-22T16:00:00Z","v":2166,"vw":4.908524},{"c":4.98,"h":4.98,"l":4.93,"n":55,"o":4.93,"t":"2026-10-22T16:15:00Z","v":3216,"vw":4.963598},{"c":4.95,"h":4.95,"l":4.94,"n":34,"o":4.95,"t":"2026-10-22T16:30:00Z","v":6595,"vw":4.948823},{"c":4.95,"h":4.95,"l":4.935,"n":25,"o":4.94,"t":"2026-10-22T16:45:00Z","v":864,"vw":4.943268},{"c":5.055,"h":5.06,"l":4.95,"n":149,"o":4.95,"t":"2026-10-22T17:00:00Z","v":21379,"vw":5.004195},{"c":5.055,"h":5.08,"l":5.0419,"n":117,"o":5.0419,"t":"2026-10-22T17:15:00Z","v":17856,"vw":5.053785},{"c":5.03,"h":5.04,"l":5.03,"n":33,"o":5.04,"t":"2026-10-22T17:30:00Z","v":1048,"vw":5.032833},{"c":5.05,"h":5.05,"l":5.03,"n":57,"o":5.03,"t":"2026-10-22T17:45:00Z","v":2739,"vw":5.04182},{"c":5.01,"h":5.03,"l":4.96,"n":117,"o":5.03,"t":"2026-10-22T18:00:00Z","v":5351,"vw":4.998365},{"c":5.02,"h":5.03,"l":5.005,"n":45,"o":5.005,"t":"2026-10-22T18:15:00Z","v":1596,"vw":5.015833},{"c":4.985,"h":5.01,"l":4.98,"n":63,"o":5.01,"t":"2026-10-22T18:30:00Z","v":3570,"vw":4.999023},{"c":4.98,"h":5,"l":4.98,"n":97,"o":4.99,"t":"2026-10-22T18:45:00Z","v":8916,"vw":4.982854},{"c":5.045,"h":5.05,"l":5,"n":151,"o":5,"t":"2026-10-22T19:00:00Z","v":9342,"vw":5.024106},{"c":5.07,"h":5.075,"l":5.02,"n":169,"o":5.045,"t":"2026-10-22T19:15:00Z","v":13712,"vw":5.055495},{"c":5.04,"h":5.075,"l":5.04,"n":54,"o":5.075,"t":"2026-10-22T19:30:00Z","v":2596,"vw":5.056977},{"c":5.105,"h":5.12,"l":5.04,"n":483,"o":5.04,"t":"2026-10-22T19:45:00Z","v":33338,"vw":5.088823},{"c":5.12,"h":5.12,"l":5.09,"n":4,"o":5.09,"t":"2026-10-22T20:00:00Z","v":5246,"vw":5.091701}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.17721794688441833,"strike":7.359975415226824,"iv":1.1450057135184948,"gamma":0.13197736589030476,"theta":-0.006445890285575059,"vega":0.002964986987469221,"rho":0.00045744491104410717,"breakevenPct":47.210807853735204},{"delta":0.2,"premium":0.3363068938044891,"strike":7.142045350952754,"iv":1.3490091754429272,"gamma":0.1265305211135933,"theta":-0.00859252128938608,"vega":0.0031587085180674727,"rho":0.0005345532657061482,"breakevenPct":46.06156728041492},{"delta":0.25,"premium":0.4953958407245597,"strike":6.924115286678685,"iv":1.5530126373673596,"gamma":0.12108367633688188,"theta":-0.0107391522931971,"vega":0.003352430048665724,"rho":0.0006116616203681891,"breakevenPct":44.91232670709463},{"delta":0.3,"premium":0.6544847876446304,"strike":6.706185222404616,"iv":1.757016099291792,"gamma":0.11563683156017045,"theta":-0.01288578329700812,"vega":0.003546151579263975,"rho":0.00068876997503023,"breakevenPct":43.763086133774344},{"delta":0.35,"premium":0.813573734564701,"strike":6.4882551581305465,"iv":1.9610195612162244,"gamma":0.11018998678345902,"theta":-0.015032414300819138,"vega":0.003739873109862226,"rho":0.0007658783296922709,"breakevenPct":42.61384556045406},{"delta":0.4,"premium":0.9726626814847719,"strike":6.270325093856477,"iv":2.165023023140657,"gamma":0.10474314200674757,"theta":-0.017179045304630162,"vega":0.0039335946404604775,"rho":0.0008429866843543119,"breakevenPct":41.46460498713377},{"delta":0.45,"premium":1.1317516284048426,"strike":6.052395029582407,"iv":2.3690264850650893,"gamma":0.09929629723003613,"theta":-0.01932567630844118,"vega":0.004127316171058729,"rho":0.0009200950390163528,"breakevenPct":40.315364413813484},{"delta":0.5,"premium":1.2908405753249133,"strike":5.834464965308338,"iv":2.5730299469895215,"gamma":0.09384945245332471,"theta":-0.0214723073122522,"vega":0.00432103770165698,"rho":0.0009972033936783938,"breakevenPct":39.16612384049319},{"delta":0.55,"premium":1.449929522244984,"strike":5.616534901034269,"iv":2.777033408913954,"gamma":0.08840260767661327,"theta":-0.02361893831606322,"vega":0.004514759232255231,"rho":0.0010743117483404349,"breakevenPct":38.01688326717291},{"delta":0.6,"premium":1.6090184691650544,"strike":5.3986048367601995,"iv":2.9810368708383863,"gamma":0.08295576289990184,"theta":-0.025765569319874237,"vega":0.004708480762853482,"rho":0.0011514201030024757,"breakevenPct":36.867642693852616},{"delta":0.65,"premium":1.7681074160851251,"strike":5.18067477248613,"iv":3.185040332762819,"gamma":0.07750891812319041,"theta":-0.027912200323685257,"vega":0.004902202293451733,"rho":0.0012285284576645165,"breakevenPct":35.71840212053233}],"put":[{"delta":0.1,"premium":0.2533060961252535,"strike":2.9612244366166736,"iv":1.4596317109173238,"gamma":0.03958420932108209,"theta":-0.0026950510991177786,"vega":0.00113976703161062,"rho":-0.0006082126624153473,"breakevenPct":47.11096991227695},{"delta":0.15,"premium":0.4084002493680221,"strike":3.2745459583192367,"iv":1.4429099305143607,"gamma":0.047006257552403216,"theta":-0.0029991342760390975,"vega":0.0013165054665401643,"rho":-0.000933987656041919,"breakevenPct":44.020591622046595},{"delta":0.2,"premium":0.5634944026107908,"strike":3.5878674800217993,"iv":1.4261881501113975,"gamma":0.054428305783724346,"theta":-0.0033032174529604164,"vega":0.0014932439014697088,"rho":-0.0012597626496684907,"breakevenPct":40.93021333181623},{"delta":0.25,"premium":0.7185885558535595,"strike":3.9011890017243624,"iv":1.4094663697084344,"gamma":0.06185035401504548,"theta":-0.003607300629881735,"vega":0.001669982336399253,"rho":-0.0015855376432950623,"breakevenPct":37.83983504158588},{"delta":0.3,"premium":0.873682709096328,"strike":4.214510523426926,"iv":1.3927445893054713,"gamma":0.0692724022463666,"theta":-0.003911383806803053,"vega":0.0018467207713287973,"rho":-0.0019113126369216336,"breakevenPct":34.749456751355524},{"delta":0.35,"premium":1.0287768623390965,"strike":4.527832045129488,"iv":1.3760228089025082,"gamma":0.07669445047768775,"theta":-0.004215466983724372,"vega":0.0020234592062583416,"rho":-0.0022370876305482052,"breakevenPct":31.65907846112517},{"delta":0.4,"premium":1.1838710155818652,"strike":4.841153566832052,"iv":1.359301028499545,"gamma":0.08411649870900889,"theta":-0.00451955016064569,"vega":0.0022001976411878863,"rho":-0.0025628626241747774,"breakevenPct":28.568700170894807},{"delta":0.45,"premium":1.338965168824634,"strike":5.154475088534614,"iv":1.342579248096582,"gamma":0.09153854694033,"theta":-0.00482363333756701,"vega":0.0023769360761174306,"rho":-0.0028886376178013486,"breakevenPct":25.47832188066445},{"delta":0.5,"premium":1.4940593220674023,"strike":5.467796610237176,"iv":1.3258574676936188,"gamma":0.09896059517165114,"theta":-0.005127716514488328,"vega":0.002553674511046975,"rho":-0.0032144126114279203,"breakevenPct":22.387943590434098},{"delta":0.55,"premium":1.649153475310171,"strike":5.78111813193974,"iv":1.3091356872906557,"gamma":0.10638264340297228,"theta":-0.005431799691409646,"vega":0.002730412945976519,"rho":-0.003540187605054492,"breakevenPct":19.297565300203736},{"delta":0.6,"premium":1.8042476285529396,"strike":6.0944396536423024,"iv":1.2924139068876928,"gamma":0.1138046916342934,"theta":-0.005735882868330965,"vega":0.002907151380906064,"rho":-0.003865962598681063,"breakevenPct":16.20718700997339},{"delta":0.65,"premium":1.9593417817957084,"strike":6.407761175344866,"iv":1.2756921264847296,"gamma":0.12122673986561454,"theta":-0.006039966045252284,"vega":0.0030838898158356077,"rho":-0.004191737592307635,"breakevenPct":13.116808719743027},{"delta":0.7,"premium":2.1144359350384767,"strike":6.721082697047428,"iv":1.2589703460817665,"gamma":0.12864878809693564,"theta":-0.006344049222173602,"vega":0.0032606282507651524,"rho":-0.004517512585934206,"breakevenPct":10.026430429512672},{"delta":0.75,"premium":2.2695300882812455,"strike":7.034404218749991,"iv":1.2422485656788034,"gamma":0.13607083632825678,"theta":-0.0066481323990949205,"vega":0.003437366685694697,"rho":-0.004843287579560778,"breakevenPct":6.936052139282317},{"delta":0.8,"premium":2.4246242415240147,"strike":7.347725740452555,"iv":1.22552678527584,"gamma":0.14349288455957793,"theta":-0.00695221557601624,"vega":0.0036141051206242418,"rho":-0.00516906257318735,"breakevenPct":3.8456738490519484},{"delta":0.85,"premium":10.023322131308602,"strike":14.973322131308601,"iv":2.691738096190532,"gamma":0.06024948564481237,"theta":-0.013899518833115423,"vega":0.0033528295287540972,"rho":-0.011376989072707601,"breakevenPct":3.320312500000016}]},"raw":{"call":[{"delta":0.15,"premium":0.17721794688441833,"strike":7.359975415226824,"iv":1.1450057135184948,"gamma":0.13197736589030476,"theta":-0.006445890285575059,"vega":0.002964986987469221,"rho":0.00045744491104410717,"breakevenPct":47.210807853735204},{"delta":0.2,"premium":0.3363068938044891,"strike":7.142045350952754,"iv":1.3490091754429272,"gamma":0.1265305211135933,"theta":-0.00859252128938608,"vega":0.0031587085180674727,"rho":0.0005345532657061482,"breakevenPct":46.06156728041492},{"delta":0.25,"premium":0.4953958407245597,"strike":6.924115286678685,"iv":1.5530126373673596,"gamma":0.12108367633688188,"theta":-0.0107391522931971,"vega":0.003352430048665724,"rho":0.0006116616203681891,"breakevenPct":44.91232670709463},{"delta":0.3,"premium":0.6544847876446304,"strike":6.706185222404616,"iv":1.757016099291792,"gamma":0.11563683156017045,"theta":-0.01288578329700812,"vega":0.003546151579263975,"rho":0.00068876997503023,"breakevenPct":43.763086133774344},{"delta":0.35,"premium":0.813573734564701,"strike":6.4882551581305465,"iv":1.9610195612162244,"gamma":0.11018998678345902,"theta":-0.015032414300819138,"vega":0.003739873109862226,"rho":0.0007658783296922709,"breakevenPct":42.61384556045406},{"delta":0.4,"premium":0.9726626814847719,"strike":6.270325093856477,"iv":2.165023023140657,"gamma":0.10474314200674757,"theta":-0.017179045304630162,"vega":0.0039335946404604775,"rho":0.0008429866843543119,"breakevenPct":41.46460498713377},{"delta":0.45,"premium":1.1317516284048426,"strike":6.052395029582407,"iv":2.3690264850650893,"gamma":0.09929629723003613,"theta":-0.01932567630844118,"vega":0.004127316171058729,"rho":0.0009200950390163528,"breakevenPct":40.315364413813484},{"delta":0.5,"premium":1.2908405753249133,"strike":5.834464965308338,"iv":2.5730299469895215,"gamma":0.09384945245332471,"theta":-0.0214723073122522,"vega":0.00432103770165698,"rho":0.0009972033936783938,"breakevenPct":39.16612384049319},{"delta":0.55,"premium":1.449929522244984,"strike":5.616534901034269,"iv":2.777033408913954,"gamma":0.08840260767661327,"theta":-0.02361893831606322,"vega":0.004514759232255231,"rho":0.0010743117483404349,"breakevenPct":38.01688326717291},{"delta":0.6,"premium":1.6090184691650544,"strike":5.3986048367601995,"iv":2.9810368708383863,"gamma":0.08295576289990184,"theta":-0.025765569319874237,"vega":0.004708480762853482,"rho":0.0011514201030024757,"breakevenPct":36.867642693852616},{"delta":0.65,"premium":1.7681074160851251,"strike":5.18067477248613,"iv":3.185040332762819,"gamma":0.07750891812319041,"theta":-0.027912200323685257,"vega":0.004902202293451733,"rho":0.0012285284576645165,"breakevenPct":35.71840212053233}],"put":[{"delta":0.1,"premium":0.2533060961252535,"strike":2.9612244366166736,"iv":1.4596317109173238,"gamma":0.03958420932108209,"theta":-0.0026950510991177786,"vega":0.00113976703161062,"rho":-0.0006082126624153473,"breakevenPct":47.11096991227695},{"delta":0.15,"premium":0.4084002493680221,"strike":3.2745459583192367,"iv":1.4429099305143607,"gamma":0.047006257552403216,"theta":-0.0029991342760390975,"vega":0.0013165054665401643,"rho":-0.000933987656041919,"breakevenPct":44.020591622046595},{"delta":0.2,"premium":0.5634944026107908,"strike":3.5878674800217993,"iv":1.4261881501113975,"gamma":0.054428305783724346,"theta":-0.0033032174529604164,"vega":0.0014932439014697088,"rho":-0.0012597626496684907,"breakevenPct":40.93021333181623},{"delta":0.25,"premium":0.7185885558535595,"strike":3.9011890017243624,"iv":1.4094663697084344,"gamma":0.06185035401504548,"theta":-0.003607300629881735,"vega":0.001669982336399253,"rho":-0.0015855376432950623,"breakevenPct":37.83983504158588},{"delta":0.3,"premium":0.873682709096328,"strike":4.214510523426926,"iv":1.3927445893054713,"gamma":0.0692724022463666,"theta":-0.003911383806803053,"vega":0.0018467207713287973,"rho":-0.0019113126369216336,"breakevenPct":34.749456751355524},{"delta":0.35,"premium":1.0287768623390965,"strike":4.527832045129488,"iv":1.3760228089025082,"gamma":0.07669445047768775,"theta":-0.004215466983724372,"vega":0.0020234592062583416,"rho":-0.0022370876305482052,"breakevenPct":31.65907846112517},{"delta":0.4,"premium":1.1838710155818652,"strike":4.841153566832052,"iv":1.359301028499545,"gamma":0.08411649870900889,"theta":-0.00451955016064569,"vega":0.0022001976411878863,"rho":-0.0025628626241747774,"breakevenPct":28.568700170894807},{"delta":0.45,"premium":1.338965168824634,"strike":5.154475088534614,"iv":1.342579248096582,"gamma":0.09153854694033,"theta":-0.00482363333756701,"vega":0.0023769360761174306,"rho":-0.0028886376178013486,"breakevenPct":25.47832188066445},{"delta":0.5,"premium":1.4940593220674023,"strike":5.467796610237176,"iv":1.3258574676936188,"gamma":0.09896059517165114,"theta":-0.005127716514488328,"vega":0.002553674511046975,"rho":-0.0032144126114279203,"breakevenPct":22.387943590434098},{"delta":0.55,"premium":1.649153475310171,"strike":5.78111813193974,"iv":1.3091356872906557,"gamma":0.10638264340297228,"theta":-0.005431799691409646,"vega":0.002730412945976519,"rho":-0.003540187605054492,"breakevenPct":19.297565300203736},{"delta":0.6,"premium":1.8042476285529396,"strike":6.0944396536423024,"iv":1.2924139068876928,"gamma":0.1138046916342934,"theta":-0.005735882868330965,"vega":0.002907151380906064,"rho":-0.003865962598681063,"breakevenPct":16.20718700997339},{"delta":0.65,"premium":1.9593417817957084,"strike":6.407761175344866,"iv":1.2756921264847296,"gamma":0.12122673986561454,"theta":-0.006039966045252284,"vega":0.0030838898158356077,"rho":-0.004191737592307635,"breakevenPct":13.116808719743027},{"delta":0.7,"premium":2.1144359350384767,"strike":6.721082697047428,"iv":1.2589703460817665,"gamma":0.12864878809693564,"theta":-0.006344049222173602,"vega":0.0032606282507651524,"rho":-0.004517512585934206,"breakevenPct":10.026430429512672},{"delta":0.75,"premium":2.2695300882812455,"strike":7.034404218749991,"iv":1.2422485656788034,"gamma":0.13607083632825678,"theta":-0.0066481323990949205,"vega":0.003437366685694697,"rho":-0.004843287579560778,"breakevenPct":6.936052139282317},{"delta":0.8,"premium":2.4246242415240147,"strike":7.347725740452555,"iv":1.22552678527584,"gamma":0.14349288455957793,"theta":-0.00695221557601624,"vega":0.0036141051206242418,"rho":-0.00516906257318735,"breakevenPct":3.8456738490519484},{"delta":0.85,"premium":10.023322131308602,"strike":14.973322131308601,"iv":2.691738096190532,"gamma":0.06024948564481237,"theta":-0.013899518833115423,"vega":0.0033528295287540972,"rho":-0.011376989072707601,"breakevenPct":3.320312500000016}]}},"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"}}