{"symbol":"DMRC","url":"https://intraalpha.com/companies/DMRC","capturedAt":"2026-10-22T07:55:33.357Z","state":"ready","quote":{"symbol":"DMRC","last_price":7.47,"prev_close":7.73,"regular_close":7.47,"change":-0.26,"change_pct":-3.3635,"regular_change":-0.26,"regular_change_pct":-3.3635,"extended_change":0,"extended_change_pct":0,"bid":7,"ask":8,"bid_size":300,"ask_size":100,"volume":140175,"vwap":7.589167,"open":7.73,"high":7.91,"low":7.425,"close":7.47,"trade_count":2372,"last_trade_at":"2026-10-21T20:00:00.248990556Z","last_quote_at":"2026-10-21T23:55:31.897116174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:55:21.629832022-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DMRC","fetched_at":"2026-10-22T07:55:31.626438+00:00","name":"Digimarc Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Digimarc Corporation offers automatic identification solutions to commercial and government customers in the United States and internationally. The company is headquartered in Beaverton, Oregon.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":174300000,"ebitda":-24157000,"pe_ratio":null,"peg_ratio":0.516,"book_value":1.313,"dividend_per_share":null,"dividend_yield":null,"eps":-1.43,"revenue_ttm":31501000,"gross_profit_ttm":23749000,"profit_margin":-0.998,"operating_margin_ttm":-1.673,"return_on_assets_ttm":-0.377,"return_on_equity_ttm":-0.829,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.078,"analyst_target_price":11.5,"analyst_number":null,"beta":2.433,"fifty_two_week_high":17.47,"fifty_two_week_low":4.07,"fifty_day_ma":5.98,"two_hundred_day_ma":7.02,"shares_outstanding":22548500,"forward_pe":43.48,"price_to_sales":5.53,"price_to_book":3.787,"ev_to_revenue":3.393,"ev_to_ebitda":50.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:55:31.626438+00:00"},"optionObservedAt":"2026-10-21T19:57:02.631Z","bars":[{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-15T13:25:00Z","v":100,"vw":6.31},{"c":6.24,"h":6.24,"l":6.15,"n":8,"o":6.15,"t":"2026-10-15T13:30:00Z","v":562,"vw":6.182609},{"c":6.29,"h":6.29,"l":6.25,"n":10,"o":6.25,"t":"2026-10-15T13:40:00Z","v":371,"vw":6.27},{"c":6.335,"h":6.335,"l":6.26,"n":32,"o":6.32,"t":"2026-10-15T14:10:00Z","v":958,"vw":6.298915},{"c":6.3999,"h":6.3999,"l":6.34,"n":18,"o":6.34,"t":"2026-10-15T14:30:00Z","v":2610,"vw":6.390711},{"c":6.42,"h":6.42,"l":6.365,"n":18,"o":6.365,"t":"2026-10-15T14:35:00Z","v":1643,"vw":6.375553},{"c":6.435,"h":6.435,"l":6.3802,"n":3,"o":6.392,"t":"2026-10-15T14:45:00Z","v":600,"vw":6.3913},{"c":6.45,"h":6.45,"l":6.43,"n":23,"o":6.43,"t":"2026-10-15T14:55:00Z","v":510,"vw":6.442},{"c":6.475,"h":6.49,"l":6.41,"n":351,"o":6.45,"t":"2026-10-15T15:00:00Z","v":18592,"vw":6.467216},{"c":6.65,"h":6.66,"l":6.46,"n":94,"o":6.46,"t":"2026-10-15T15:05:00Z","v":8047,"vw":6.529993},{"c":6.6455,"h":6.65,"l":6.6455,"n":12,"o":6.65,"t":"2026-10-15T15:10:00Z","v":418,"vw":6.647136},{"c":6.65,"h":6.65,"l":6.63,"n":19,"o":6.63,"t":"2026-10-15T15:15:00Z","v":1185,"vw":6.64527},{"c":6.6279,"h":6.67,"l":6.6279,"n":15,"o":6.67,"t":"2026-10-15T15:20:00Z","v":1720,"vw":6.638698},{"c":6.61,"h":6.7,"l":6.61,"n":20,"o":6.68,"t":"2026-10-15T15:25:00Z","v":1730,"vw":6.665059},{"c":6.56,"h":6.655,"l":6.56,"n":12,"o":6.655,"t":"2026-10-15T15:30:00Z","v":621,"vw":6.59851},{"c":6.475,"h":6.56,"l":6.45,"n":50,"o":6.56,"t":"2026-10-15T15:35:00Z","v":7645,"vw":6.473448},{"c":6.48,"h":6.51,"l":6.48,"n":26,"o":6.48,"t":"2026-10-15T15:40:00Z","v":2137,"vw":6.482632},{"c":6.5,"h":6.5,"l":6.48,"n":14,"o":6.48,"t":"2026-10-15T15:45:00Z","v":403,"vw":6.49},{"c":6.48,"h":6.54,"l":6.48,"n":17,"o":6.54,"t":"2026-10-15T15:50:00Z","v":814,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-15T15:55:00Z","v":364,"vw":6.5},{"c":6.415,"h":6.465,"l":6.415,"n":20,"o":6.43,"t":"2026-10-15T16:00:00Z","v":806,"vw":6.439},{"c":6.44,"h":6.44,"l":6.44,"n":6,"o":6.44,"t":"2026-10-15T16:05:00Z","v":261,"vw":6.44},{"c":6.45,"h":6.46,"l":6.43,"n":26,"o":6.45,"t":"2026-10-15T16:10:00Z","v":2407,"vw":6.446943},{"c":6.36,"h":6.43,"l":6.36,"n":23,"o":6.43,"t":"2026-10-15T16:30:00Z","v":946,"vw":6.410109},{"c":6.425,"h":6.4799,"l":6.425,"n":5,"o":6.4799,"t":"2026-10-15T16:35:00Z","v":1836,"vw":6.47685},{"c":6.47,"h":6.47,"l":6.43,"n":6,"o":6.45,"t":"2026-10-15T16:40:00Z","v":343,"vw":6.45},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-15T16:45:00Z","v":110,"vw":6.43},{"c":6.47,"h":6.47,"l":6.47,"n":9,"o":6.47,"t":"2026-10-15T16:55:00Z","v":362,"vw":6.47},{"c":6.48,"h":6.48,"l":6.47,"n":35,"o":6.47,"t":"2026-10-15T17:10:00Z","v":1271,"vw":6.47875},{"c":6.48,"h":6.51,"l":6.48,"n":56,"o":6.48,"t":"2026-10-15T17:15:00Z","v":2452,"vw":6.496973},{"c":6.46,"h":6.48,"l":6.46,"n":16,"o":6.48,"t":"2026-10-15T17:25:00Z","v":697,"vw":6.468},{"c":6.46,"h":6.495,"l":6.42,"n":14,"o":6.42,"t":"2026-10-15T17:30:00Z","v":491,"vw":6.4675},{"c":6.49,"h":6.5,"l":6.49,"n":37,"o":6.5,"t":"2026-10-15T17:35:00Z","v":645,"vw":6.496835},{"c":6.585,"h":6.59,"l":6.5,"n":39,"o":6.5,"t":"2026-10-15T17:40:00Z","v":3640,"vw":6.538675},{"c":6.585,"h":6.64,"l":6.585,"n":5,"o":6.64,"t":"2026-10-15T17:50:00Z","v":351,"vw":6.604516},{"c":6.58555,"h":6.6387,"l":6.58555,"n":5,"o":6.6387,"t":"2026-10-15T17:55:00Z","v":1851,"vw":6.631902},{"c":6.595,"h":6.6,"l":6.56,"n":14,"o":6.595,"t":"2026-10-15T18:00:00Z","v":1530,"vw":6.5925},{"c":6.595,"h":6.595,"l":6.595,"n":2,"o":6.595,"t":"2026-10-15T18:05:00Z","v":137,"vw":6.595},{"c":6.5751,"h":6.64,"l":6.56,"n":29,"o":6.64,"t":"2026-10-15T18:10:00Z","v":2735,"vw":6.577429},{"c":6.62,"h":6.62,"l":6.59,"n":14,"o":6.59,"t":"2026-10-15T18:15:00Z","v":929,"vw":6.600913},{"c":6.61,"h":6.63,"l":6.56,"n":52,"o":6.59,"t":"2026-10-15T18:20:00Z","v":5541,"vw":6.587689},{"c":6.66,"h":6.66,"l":6.625,"n":6,"o":6.625,"t":"2026-10-15T18:30:00Z","v":848,"vw":6.639543},{"c":6.67,"h":6.68,"l":6.625,"n":91,"o":6.625,"t":"2026-10-15T18:35:00Z","v":7980,"vw":6.644366},{"c":6.6044,"h":6.66,"l":6.6044,"n":62,"o":6.66,"t":"2026-10-15T18:40:00Z","v":2595,"vw":6.628553},{"c":6.635,"h":6.635,"l":6.61,"n":7,"o":6.62,"t":"2026-10-15T18:45:00Z","v":843,"vw":6.627218},{"c":6.625,"h":6.63,"l":6.625,"n":16,"o":6.63,"t":"2026-10-15T18:50:00Z","v":861,"vw":6.627024},{"c":6.63,"h":6.63,"l":6.61,"n":10,"o":6.61,"t":"2026-10-15T18:55:00Z","v":325,"vw":6.62},{"c":6.66,"h":6.66,"l":6.64,"n":36,"o":6.65,"t":"2026-10-15T19:00:00Z","v":1368,"vw":6.644794},{"c":6.62,"h":6.65,"l":6.62,"n":32,"o":6.63,"t":"2026-10-15T19:05:00Z","v":1398,"vw":6.629},{"c":6.625,"h":6.63,"l":6.625,"n":14,"o":6.63,"t":"2026-10-15T19:10:00Z","v":531,"vw":6.626667},{"c":6.62,"h":6.65,"l":6.62,"n":58,"o":6.65,"t":"2026-10-15T19:15:00Z","v":3194,"vw":6.636491},{"c":6.635,"h":6.655,"l":6.635,"n":4,"o":6.655,"t":"2026-10-15T19:20:00Z","v":229,"vw":6.645},{"c":6.615,"h":6.66,"l":6.61,"n":47,"o":6.635,"t":"2026-10-15T19:25:00Z","v":1995,"vw":6.62906},{"c":6.68,"h":6.7,"l":6.625,"n":45,"o":6.625,"t":"2026-10-15T19:30:00Z","v":3150,"vw":6.668921},{"c":6.66,"h":6.69,"l":6.635,"n":45,"o":6.69,"t":"2026-10-15T19:35:00Z","v":3185,"vw":6.657519},{"c":6.67,"h":6.67,"l":6.66,"n":26,"o":6.66,"t":"2026-10-15T19:40:00Z","v":890,"vw":6.665333},{"c":6.71,"h":6.73,"l":6.67,"n":92,"o":6.67,"t":"2026-10-15T19:45:00Z","v":6116,"vw":6.697142},{"c":6.7,"h":6.73,"l":6.7,"n":30,"o":6.73,"t":"2026-10-15T19:50:00Z","v":1509,"vw":6.717156},{"c":6.7,"h":6.76,"l":6.67,"n":293,"o":6.73,"t":"2026-10-15T19:55:00Z","v":10245,"vw":6.715129},{"c":6.7,"h":6.7,"l":6.7,"n":12,"o":6.7,"t":"2026-10-15T20:00:00Z","v":8644,"vw":6.7},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-15T23:35:00Z","v":386,"vw":6.83},{"c":6.8,"h":6.8,"l":6.68,"n":13,"o":6.71,"t":"2026-10-16T13:30:00Z","v":3712,"vw":6.740543},{"c":6.65,"h":6.65,"l":6.65,"n":10,"o":6.65,"t":"2026-10-16T13:50:00Z","v":226,"vw":6.65},{"c":6.53,"h":6.645,"l":6.53,"n":10,"o":6.645,"t":"2026-10-16T13:55:00Z","v":1207,"vw":6.634545},{"c":6.53,"h":6.53,"l":6.53,"n":5,"o":6.53,"t":"2026-10-16T14:05:00Z","v":104,"vw":6.53},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-16T14:10:00Z","v":627,"vw":6.5},{"c":6.645,"h":6.645,"l":6.54,"n":11,"o":6.54,"t":"2026-10-16T14:20:00Z","v":465,"vw":6.587728},{"c":6.5,"h":6.5,"l":6.5,"n":8,"o":6.5,"t":"2026-10-16T14:25:00Z","v":169,"vw":6.5},{"c":6.5925,"h":6.5925,"l":6.52,"n":12,"o":6.52,"t":"2026-10-16T14:30:00Z","v":312,"vw":6.554167},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-16T14:45:00Z","v":101,"vw":6.55},{"c":6.595,"h":6.595,"l":6.595,"n":1,"o":6.595,"t":"2026-10-16T14:50:00Z","v":100,"vw":6.595},{"c":6.6,"h":6.6,"l":6.6,"n":15,"o":6.6,"t":"2026-10-16T14:55:00Z","v":1102,"vw":6.6},{"c":6.52,"h":6.52,"l":6.52,"n":4,"o":6.52,"t":"2026-10-16T15:00:00Z","v":133,"vw":6.52},{"c":6.46,"h":6.54,"l":6.39,"n":39,"o":6.51,"t":"2026-10-16T15:05:00Z","v":5422,"vw":6.441268},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-16T15:10:00Z","v":102,"vw":6.38},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-16T15:15:00Z","v":154,"vw":6.45},{"c":6.37,"h":6.37,"l":6.37,"n":6,"o":6.37,"t":"2026-10-16T15:25:00Z","v":174,"vw":6.37},{"c":6.445,"h":6.445,"l":6.445,"n":4,"o":6.445,"t":"2026-10-16T15:35:00Z","v":434,"vw":6.445},{"c":6.41,"h":6.41,"l":6.41,"n":6,"o":6.41,"t":"2026-10-16T15:40:00Z","v":108,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-16T15:50:00Z","v":200,"vw":6.4},{"c":6.385,"h":6.44,"l":6.385,"n":31,"o":6.4,"t":"2026-10-16T15:55:00Z","v":3168,"vw":6.422304},{"c":6.495,"h":6.495,"l":6.372,"n":74,"o":6.4,"t":"2026-10-16T16:00:00Z","v":5461,"vw":6.418834},{"c":6.585,"h":6.585,"l":6.57,"n":20,"o":6.57,"t":"2026-10-16T16:05:00Z","v":432,"vw":6.575},{"c":6.67,"h":6.685,"l":6.56,"n":82,"o":6.6,"t":"2026-10-16T16:10:00Z","v":4660,"vw":6.622671},{"c":6.65,"h":6.67,"l":6.65,"n":55,"o":6.67,"t":"2026-10-16T16:15:00Z","v":958,"vw":6.663333},{"c":6.615,"h":6.615,"l":6.615,"n":5,"o":6.615,"t":"2026-10-16T16:20:00Z","v":116,"vw":6.615},{"c":6.615,"h":6.615,"l":6.615,"n":1,"o":6.615,"t":"2026-10-16T16:25:00Z","v":240,"vw":6.615},{"c":6.6,"h":6.61,"l":6.58,"n":36,"o":6.59,"t":"2026-10-16T16:30:00Z","v":2062,"vw":6.598425},{"c":6.62,"h":6.64,"l":6.56,"n":50,"o":6.59,"t":"2026-10-16T16:35:00Z","v":1701,"vw":6.598744},{"c":6.595,"h":6.66,"l":6.59,"n":20,"o":6.62,"t":"2026-10-16T16:40:00Z","v":830,"vw":6.625},{"c":6.57,"h":6.635,"l":6.57,"n":20,"o":6.6,"t":"2026-10-16T16:45:00Z","v":1128,"vw":6.612778},{"c":6.48,"h":6.48,"l":6.48,"n":10,"o":6.48,"t":"2026-10-16T17:10:00Z","v":224,"vw":6.48},{"c":6.455,"h":6.455,"l":6.45,"n":20,"o":6.45,"t":"2026-10-16T17:15:00Z","v":1788,"vw":6.450667},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-16T17:20:00Z","v":101,"vw":6.37},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-16T17:25:00Z","v":108,"vw":6.41},{"c":6.4867,"h":6.4867,"l":6.37,"n":38,"o":6.37,"t":"2026-10-16T17:30:00Z","v":3377,"vw":6.451082},{"c":6.445,"h":6.445,"l":6.445,"n":1,"o":6.445,"t":"2026-10-16T17:35:00Z","v":100,"vw":6.445},{"c":6.46,"h":6.5,"l":6.445,"n":28,"o":6.445,"t":"2026-10-16T17:40:00Z","v":2808,"vw":6.488958},{"c":6.49,"h":6.49,"l":6.49,"n":7,"o":6.49,"t":"2026-10-16T17:45:00Z","v":273,"vw":6.49},{"c":6.495,"h":6.495,"l":6.405,"n":12,"o":6.405,"t":"2026-10-16T17:55:00Z","v":721,"vw":6.457},{"c":6.47,"h":6.47,"l":6.4,"n":10,"o":6.41,"t":"2026-10-16T18:00:00Z","v":478,"vw":6.426667},{"c":6.47,"h":6.5,"l":6.47,"n":11,"o":6.5,"t":"2026-10-16T18:05:00Z","v":640,"vw":6.486667},{"c":6.45,"h":6.45,"l":6.43,"n":8,"o":6.43,"t":"2026-10-16T18:10:00Z","v":464,"vw":6.444398},{"c":6.46,"h":6.46,"l":6.46,"n":17,"o":6.46,"t":"2026-10-16T18:15:00Z","v":656,"vw":6.46},{"c":6.475,"h":6.54,"l":6.475,"n":5,"o":6.54,"t":"2026-10-16T18:25:00Z","v":230,"vw":6.5075},{"c":6.485,"h":6.485,"l":6.485,"n":12,"o":6.485,"t":"2026-10-16T18:45:00Z","v":252,"vw":6.485},{"c":6.46,"h":6.47,"l":6.42,"n":56,"o":6.44,"t":"2026-10-16T19:00:00Z","v":6485,"vw":6.429548},{"c":6.465,"h":6.465,"l":6.465,"n":12,"o":6.465,"t":"2026-10-16T19:05:00Z","v":336,"vw":6.465},{"c":6.51,"h":6.55,"l":6.465,"n":41,"o":6.465,"t":"2026-10-16T19:10:00Z","v":2404,"vw":6.476154},{"c":6.49,"h":6.5122,"l":6.465,"n":37,"o":6.48,"t":"2026-10-16T19:15:00Z","v":2369,"vw":6.493554},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-16T19:20:00Z","v":110,"vw":6.5},{"c":6.54,"h":6.57,"l":6.4824,"n":153,"o":6.49,"t":"2026-10-16T19:25:00Z","v":7797,"vw":6.536749},{"c":6.57,"h":6.57,"l":6.525,"n":14,"o":6.525,"t":"2026-10-16T19:35:00Z","v":1832,"vw":6.529706},{"c":6.54,"h":6.57,"l":6.52,"n":77,"o":6.57,"t":"2026-10-16T19:40:00Z","v":6928,"vw":6.536509},{"c":6.54,"h":6.54,"l":6.51,"n":37,"o":6.51,"t":"2026-10-16T19:45:00Z","v":912,"vw":6.519146},{"c":6.59,"h":6.62,"l":6.51,"n":107,"o":6.515,"t":"2026-10-16T19:50:00Z","v":5883,"vw":6.583382},{"c":6.68,"h":6.69,"l":6.59,"n":286,"o":6.6,"t":"2026-10-16T19:55:00Z","v":7181,"vw":6.65234},{"c":6.68,"h":6.68,"l":6.68,"n":7,"o":6.68,"t":"2026-10-16T20:00:00Z","v":15836,"vw":6.68},{"c":6.815,"h":6.815,"l":6.55,"n":13,"o":6.69,"t":"2026-10-19T13:30:00Z","v":2146,"vw":6.662619},{"c":6.67,"h":6.7896,"l":6.67,"n":7,"o":6.7896,"t":"2026-10-19T14:00:00Z","v":418,"vw":6.758933},{"c":6.87,"h":6.87,"l":6.78,"n":68,"o":6.815,"t":"2026-10-19T14:15:00Z","v":2341,"vw":6.846667},{"c":6.87,"h":6.87,"l":6.87,"n":8,"o":6.87,"t":"2026-10-19T14:20:00Z","v":143,"vw":6.87},{"c":6.775,"h":6.84,"l":6.775,"n":15,"o":6.8355,"t":"2026-10-19T14:25:00Z","v":1086,"vw":6.808131},{"c":6.805,"h":6.84,"l":6.805,"n":42,"o":6.83,"t":"2026-10-19T14:40:00Z","v":1345,"vw":6.829286},{"c":6.805,"h":6.805,"l":6.805,"n":6,"o":6.805,"t":"2026-10-19T14:45:00Z","v":306,"vw":6.805},{"c":6.8,"h":6.8,"l":6.8,"n":12,"o":6.8,"t":"2026-10-19T14:55:00Z","v":1036,"vw":6.8},{"c":6.85,"h":6.85,"l":6.76,"n":9,"o":6.76,"t":"2026-10-19T15:00:00Z","v":937,"vw":6.825},{"c":6.7826,"h":6.7826,"l":6.7826,"n":7,"o":6.7826,"t":"2026-10-19T15:05:00Z","v":454,"vw":6.7826},{"c":6.843,"h":6.843,"l":6.843,"n":11,"o":6.843,"t":"2026-10-19T15:10:00Z","v":146,"vw":6.843},{"c":6.845,"h":6.845,"l":6.845,"n":2,"o":6.845,"t":"2026-10-19T15:15:00Z","v":256,"vw":6.845},{"c":6.91,"h":6.91,"l":6.85,"n":27,"o":6.85,"t":"2026-10-19T15:20:00Z","v":2961,"vw":6.869783},{"c":6.835,"h":6.91,"l":6.825,"n":64,"o":6.86,"t":"2026-10-19T15:25:00Z","v":10712,"vw":6.866566},{"c":6.875,"h":6.905,"l":6.835,"n":18,"o":6.835,"t":"2026-10-19T15:30:00Z","v":3434,"vw":6.849264},{"c":6.91,"h":6.91,"l":6.84,"n":9,"o":6.85,"t":"2026-10-19T15:35:00Z","v":645,"vw":6.858219},{"c":6.92,"h":6.93,"l":6.89,"n":16,"o":6.89,"t":"2026-10-19T15:45:00Z","v":1392,"vw":6.903203},{"c":7.125,"h":7.13,"l":6.93,"n":67,"o":6.93,"t":"2026-10-19T15:50:00Z","v":12608,"vw":7.011781},{"c":7.15,"h":7.205,"l":7.0894,"n":46,"o":7.0894,"t":"2026-10-19T15:55:00Z","v":8348,"vw":7.139828},{"c":7.07,"h":7.12,"l":7.065,"n":28,"o":7.12,"t":"2026-10-19T16:00:00Z","v":1066,"vw":7.082},{"c":7.065,"h":7.13,"l":7.065,"n":5,"o":7.13,"t":"2026-10-19T16:05:00Z","v":1151,"vw":7.072982},{"c":7.07,"h":7.09,"l":7.01,"n":23,"o":7.01,"t":"2026-10-19T16:20:00Z","v":1420,"vw":7.06375},{"c":7.0747,"h":7.0747,"l":7.0747,"n":2,"o":7.0747,"t":"2026-10-19T16:30:00Z","v":430,"vw":7.0747},{"c":7.04,"h":7.075,"l":7.04,"n":48,"o":7.05,"t":"2026-10-19T16:55:00Z","v":3976,"vw":7.042578},{"c":7.01,"h":7.01,"l":7,"n":17,"o":7.01,"t":"2026-10-19T17:00:00Z","v":842,"vw":7.008},{"c":7.0273,"h":7.0273,"l":7.0273,"n":5,"o":7.0273,"t":"2026-10-19T17:05:00Z","v":242,"vw":7.0273},{"c":7.075,"h":7.075,"l":7.075,"n":9,"o":7.075,"t":"2026-10-19T17:25:00Z","v":1223,"vw":7.075},{"c":7.05,"h":7.075,"l":7.05,"n":19,"o":7.075,"t":"2026-10-19T17:30:00Z","v":1058,"vw":7.070714},{"c":7.12,"h":7.12,"l":7.075,"n":31,"o":7.11,"t":"2026-10-19T17:40:00Z","v":4017,"vw":7.108824},{"c":7.13,"h":7.13,"l":7.11,"n":7,"o":7.11,"t":"2026-10-19T17:45:00Z","v":412,"vw":7.12},{"c":7.09,"h":7.11,"l":7.08,"n":32,"o":7.105,"t":"2026-10-19T17:50:00Z","v":1849,"vw":7.09875},{"c":7.095,"h":7.095,"l":7.09,"n":10,"o":7.09,"t":"2026-10-19T17:55:00Z","v":419,"vw":7.093333},{"c":7.07,"h":7.1208,"l":7.07,"n":10,"o":7.07,"t":"2026-10-19T18:05:00Z","v":709,"vw":7.099633},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-10-19T18:10:00Z","v":288,"vw":7.07},{"c":7.08,"h":7.08,"l":7.08,"n":5,"o":7.08,"t":"2026-10-19T18:15:00Z","v":282,"vw":7.08},{"c":7.12,"h":7.12,"l":7.1121,"n":21,"o":7.1121,"t":"2026-10-19T18:20:00Z","v":1448,"vw":7.11897},{"c":7.1871,"h":7.1871,"l":7.14,"n":31,"o":7.14,"t":"2026-10-19T18:25:00Z","v":1683,"vw":7.152292},{"c":7.1671,"h":7.1671,"l":7.1671,"n":1,"o":7.1671,"t":"2026-10-19T18:30:00Z","v":250,"vw":7.1671},{"c":7.15,"h":7.16,"l":7.12,"n":47,"o":7.14,"t":"2026-10-19T18:40:00Z","v":3219,"vw":7.138304},{"c":7.13,"h":7.16,"l":7.13,"n":28,"o":7.16,"t":"2026-10-19T18:45:00Z","v":1129,"vw":7.141647},{"c":7.11,"h":7.11,"l":7.11,"n":13,"o":7.11,"t":"2026-10-19T18:55:00Z","v":514,"vw":7.11},{"c":7.13,"h":7.16,"l":7.12,"n":30,"o":7.135,"t":"2026-10-19T19:00:00Z","v":3313,"vw":7.149374},{"c":7.15,"h":7.15,"l":7.13,"n":37,"o":7.13,"t":"2026-10-19T19:05:00Z","v":2385,"vw":7.143529},{"c":7.11,"h":7.13,"l":7.11,"n":22,"o":7.13,"t":"2026-10-19T19:10:00Z","v":1091,"vw":7.122},{"c":7.085,"h":7.125,"l":7.085,"n":29,"o":7.12,"t":"2026-10-19T19:15:00Z","v":2096,"vw":7.116667},{"c":7.04,"h":7.08,"l":7.04,"n":30,"o":7.08,"t":"2026-10-19T19:20:00Z","v":2525,"vw":7.052733},{"c":7.101,"h":7.101,"l":7.055,"n":38,"o":7.055,"t":"2026-10-19T19:25:00Z","v":2417,"vw":7.078868},{"c":7.08,"h":7.13,"l":7.08,"n":45,"o":7.0867,"t":"2026-10-19T19:30:00Z","v":7517,"vw":7.112804},{"c":7.085,"h":7.11,"l":7.07,"n":43,"o":7.07,"t":"2026-10-19T19:35:00Z","v":3235,"vw":7.099486},{"c":7.13,"h":7.167,"l":7.085,"n":61,"o":7.085,"t":"2026-10-19T19:40:00Z","v":3149,"vw":7.126698},{"c":7.16,"h":7.17,"l":7.11,"n":54,"o":7.11,"t":"2026-10-19T19:45:00Z","v":3123,"vw":7.147105},{"c":7.11,"h":7.14,"l":7.09,"n":134,"o":7.13,"t":"2026-10-19T19:50:00Z","v":10707,"vw":7.123761},{"c":7.14,"h":7.17,"l":7.105,"n":465,"o":7.105,"t":"2026-10-19T19:55:00Z","v":17067,"vw":7.127173},{"c":7.13,"h":7.13,"l":7.13,"n":10,"o":7.13,"t":"2026-10-19T20:00:00Z","v":17739,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-19T23:05:00Z","v":200,"vw":7.14},{"c":7.2,"h":7.32,"l":7.19,"n":54,"o":7.19,"t":"2026-10-20T13:30:00Z","v":10151,"vw":7.234273},{"c":7.3214,"h":7.3214,"l":7.24,"n":9,"o":7.32,"t":"2026-10-20T13:35:00Z","v":341,"vw":7.293983},{"c":7.15,"h":7.25,"l":7.15,"n":18,"o":7.25,"t":"2026-10-20T13:40:00Z","v":949,"vw":7.181325},{"c":7.245,"h":7.245,"l":7.245,"n":3,"o":7.245,"t":"2026-10-20T13:45:00Z","v":121,"vw":7.245},{"c":7.4,"h":7.4,"l":7.245,"n":39,"o":7.3413,"t":"2026-10-20T13:50:00Z","v":3821,"vw":7.367288},{"c":7.37,"h":7.49,"l":7.37,"n":31,"o":7.37,"t":"2026-10-20T13:55:00Z","v":4465,"vw":7.406481},{"c":7.575,"h":7.71,"l":7.475,"n":51,"o":7.475,"t":"2026-10-20T14:00:00Z","v":2774,"vw":7.538087},{"c":7.51,"h":7.51,"l":7.44,"n":50,"o":7.46,"t":"2026-10-20T14:05:00Z","v":3281,"vw":7.472707},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-20T14:15:00Z","v":102,"vw":7.7},{"c":7.63,"h":7.69,"l":7.63,"n":34,"o":7.63,"t":"2026-10-20T14:25:00Z","v":1722,"vw":7.657448},{"c":7.635,"h":7.635,"l":7.635,"n":8,"o":7.635,"t":"2026-10-20T14:30:00Z","v":454,"vw":7.635},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-20T14:35:00Z","v":133,"vw":7.79},{"c":7.605,"h":7.605,"l":7.605,"n":6,"o":7.605,"t":"2026-10-20T14:40:00Z","v":336,"vw":7.605},{"c":7.625,"h":7.73,"l":7.625,"n":14,"o":7.73,"t":"2026-10-20T14:45:00Z","v":403,"vw":7.6775},{"c":7.715,"h":7.715,"l":7.675,"n":42,"o":7.675,"t":"2026-10-20T14:50:00Z","v":1453,"vw":7.682857},{"c":7.79,"h":7.855,"l":7.6954,"n":89,"o":7.6954,"t":"2026-10-20T14:55:00Z","v":3123,"vw":7.804106},{"c":7.89,"h":7.89,"l":7.67,"n":19,"o":7.855,"t":"2026-10-20T15:05:00Z","v":1427,"vw":7.716923},{"c":7.735,"h":7.84,"l":7.735,"n":109,"o":7.81,"t":"2026-10-20T15:10:00Z","v":2522,"vw":7.780416},{"c":7.79,"h":7.89,"l":7.72,"n":26,"o":7.72,"t":"2026-10-20T15:15:00Z","v":1516,"vw":7.749091},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-20T15:20:00Z","v":128,"vw":7.76},{"c":7.67,"h":7.76,"l":7.67,"n":39,"o":7.7279,"t":"2026-10-20T15:25:00Z","v":3666,"vw":7.735222},{"c":7.71,"h":7.71,"l":7.66,"n":17,"o":7.66,"t":"2026-10-20T15:30:00Z","v":758,"vw":7.68},{"c":7.745,"h":7.775,"l":7.675,"n":26,"o":7.675,"t":"2026-10-20T15:35:00Z","v":1656,"vw":7.693874},{"c":7.8503,"h":7.8503,"l":7.725,"n":36,"o":7.725,"t":"2026-10-20T15:40:00Z","v":1133,"vw":7.787556},{"c":7.81,"h":7.81,"l":7.7697,"n":6,"o":7.7697,"t":"2026-10-20T15:45:00Z","v":248,"vw":7.787453},{"c":7.82,"h":7.82,"l":7.795,"n":10,"o":7.8,"t":"2026-10-20T15:55:00Z","v":2342,"vw":7.800435},{"c":7.859,"h":7.8699,"l":7.81,"n":8,"o":7.8699,"t":"2026-10-20T16:00:00Z","v":1150,"vw":7.86282},{"c":7.82,"h":7.82,"l":7.82,"n":16,"o":7.82,"t":"2026-10-20T16:05:00Z","v":1022,"vw":7.82},{"c":7.8899,"h":7.89,"l":7.79,"n":45,"o":7.8613,"t":"2026-10-20T16:10:00Z","v":3935,"vw":7.845514},{"c":7.78,"h":7.81,"l":7.77,"n":36,"o":7.79,"t":"2026-10-20T16:15:00Z","v":2312,"vw":7.783333},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-20T16:20:00Z","v":121,"vw":7.78},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-20T16:25:00Z","v":150,"vw":7.8},{"c":7.755,"h":7.755,"l":7.755,"n":4,"o":7.755,"t":"2026-10-20T16:30:00Z","v":235,"vw":7.755},{"c":7.835,"h":7.89,"l":7.791,"n":80,"o":7.791,"t":"2026-10-20T16:35:00Z","v":3572,"vw":7.856177},{"c":7.76,"h":7.78,"l":7.72,"n":41,"o":7.78,"t":"2026-10-20T16:40:00Z","v":2828,"vw":7.763046},{"c":7.76,"h":7.76,"l":7.72,"n":10,"o":7.76,"t":"2026-10-20T16:45:00Z","v":611,"vw":7.74},{"c":7.75,"h":7.79,"l":7.72,"n":31,"o":7.72,"t":"2026-10-20T16:50:00Z","v":2846,"vw":7.7648},{"c":7.75,"h":7.75,"l":7.71,"n":34,"o":7.75,"t":"2026-10-20T16:55:00Z","v":2365,"vw":7.740377},{"c":7.74,"h":7.78,"l":7.71,"n":29,"o":7.71,"t":"2026-10-20T17:00:00Z","v":1300,"vw":7.736686},{"c":7.74,"h":7.74,"l":7.74,"n":7,"o":7.74,"t":"2026-10-20T17:05:00Z","v":237,"vw":7.74},{"c":7.71,"h":7.75,"l":7.71,"n":15,"o":7.735,"t":"2026-10-20T17:10:00Z","v":856,"vw":7.728503},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-20T17:15:00Z","v":110,"vw":7.71},{"c":7.785,"h":7.79,"l":7.74,"n":24,"o":7.74,"t":"2026-10-20T17:20:00Z","v":1758,"vw":7.757204},{"c":7.74,"h":7.76,"l":7.74,"n":22,"o":7.74,"t":"2026-10-20T17:25:00Z","v":1068,"vw":7.748681},{"c":7.76,"h":7.76,"l":7.74,"n":42,"o":7.74,"t":"2026-10-20T17:30:00Z","v":3028,"vw":7.743807},{"c":7.755,"h":7.755,"l":7.755,"n":2,"o":7.755,"t":"2026-10-20T17:35:00Z","v":101,"vw":7.755},{"c":7.74,"h":7.79,"l":7.71,"n":25,"o":7.79,"t":"2026-10-20T17:40:00Z","v":1130,"vw":7.755},{"c":7.73,"h":7.75,"l":7.73,"n":29,"o":7.75,"t":"2026-10-20T17:45:00Z","v":620,"vw":7.74},{"c":7.745,"h":7.77,"l":7.74,"n":53,"o":7.77,"t":"2026-10-20T17:50:00Z","v":1021,"vw":7.747},{"c":7.745,"h":7.75,"l":7.745,"n":4,"o":7.75,"t":"2026-10-20T17:55:00Z","v":234,"vw":7.7475},{"c":7.773,"h":7.773,"l":7.773,"n":4,"o":7.773,"t":"2026-10-20T18:00:00Z","v":176,"vw":7.773},{"c":7.73,"h":7.77,"l":7.73,"n":82,"o":7.74,"t":"2026-10-20T18:05:00Z","v":2077,"vw":7.746667},{"c":7.75,"h":7.75,"l":7.73,"n":11,"o":7.73,"t":"2026-10-20T18:10:00Z","v":385,"vw":7.74},{"c":7.7,"h":7.76,"l":7.7,"n":73,"o":7.73,"t":"2026-10-20T18:15:00Z","v":3148,"vw":7.728514},{"c":7.69,"h":7.71,"l":7.69,"n":12,"o":7.71,"t":"2026-10-20T18:20:00Z","v":414,"vw":7.703333},{"c":7.73,"h":7.73,"l":7.73,"n":5,"o":7.73,"t":"2026-10-20T18:25:00Z","v":225,"vw":7.73},{"c":7.7543,"h":7.76,"l":7.7,"n":46,"o":7.71,"t":"2026-10-20T18:30:00Z","v":2987,"vw":7.739669},{"c":7.66,"h":7.7,"l":7.66,"n":46,"o":7.7,"t":"2026-10-20T18:35:00Z","v":2001,"vw":7.671},{"c":7.695,"h":7.695,"l":7.695,"n":11,"o":7.695,"t":"2026-10-20T18:40:00Z","v":158,"vw":7.695},{"c":7.665,"h":7.665,"l":7.665,"n":8,"o":7.665,"t":"2026-10-20T18:45:00Z","v":194,"vw":7.665},{"c":7.675,"h":7.7,"l":7.67,"n":18,"o":7.7,"t":"2026-10-20T18:50:00Z","v":982,"vw":7.683704},{"c":7.675,"h":7.675,"l":7.675,"n":6,"o":7.675,"t":"2026-10-20T18:55:00Z","v":1259,"vw":7.675},{"c":7.695,"h":7.72,"l":7.67,"n":99,"o":7.69,"t":"2026-10-20T19:00:00Z","v":2288,"vw":7.698273},{"c":7.695,"h":7.73,"l":7.67,"n":31,"o":7.7,"t":"2026-10-20T19:05:00Z","v":1559,"vw":7.700988},{"c":7.71,"h":7.71,"l":7.67,"n":32,"o":7.67,"t":"2026-10-20T19:10:00Z","v":1180,"vw":7.682728},{"c":7.715,"h":7.7474,"l":7.71,"n":29,"o":7.71,"t":"2026-10-20T19:15:00Z","v":2664,"vw":7.720512},{"c":7.715,"h":7.715,"l":7.715,"n":15,"o":7.715,"t":"2026-10-20T19:20:00Z","v":270,"vw":7.715},{"c":7.715,"h":7.75,"l":7.715,"n":23,"o":7.75,"t":"2026-10-20T19:25:00Z","v":781,"vw":7.735656},{"c":7.715,"h":7.76,"l":7.715,"n":18,"o":7.76,"t":"2026-10-20T19:30:00Z","v":393,"vw":7.73},{"c":7.715,"h":7.76,"l":7.715,"n":38,"o":7.7151,"t":"2026-10-20T19:35:00Z","v":790,"vw":7.730033},{"c":7.79,"h":7.79,"l":7.76,"n":74,"o":7.76,"t":"2026-10-20T19:40:00Z","v":1871,"vw":7.779375},{"c":7.755,"h":7.81,"l":7.755,"n":48,"o":7.8,"t":"2026-10-20T19:45:00Z","v":2516,"vw":7.791277},{"c":7.8,"h":7.8,"l":7.8,"n":24,"o":7.8,"t":"2026-10-20T19:50:00Z","v":681,"vw":7.8},{"c":7.715,"h":7.785,"l":7.7,"n":345,"o":7.785,"t":"2026-10-20T19:55:00Z","v":12869,"vw":7.738431},{"c":7.73,"h":7.73,"l":7.73,"n":14,"o":7.73,"t":"2026-10-20T20:00:00Z","v":7761,"vw":7.73},{"c":7.68,"h":7.73,"l":7.68,"n":13,"o":7.73,"t":"2026-10-21T13:30:00Z","v":800,"vw":7.692808},{"c":7.675,"h":7.77,"l":7.675,"n":20,"o":7.74,"t":"2026-10-21T13:40:00Z","v":1808,"vw":7.736897},{"c":7.675,"h":7.675,"l":7.675,"n":6,"o":7.675,"t":"2026-10-21T13:45:00Z","v":214,"vw":7.675},{"c":7.8099,"h":7.8099,"l":7.8099,"n":5,"o":7.8099,"t":"2026-10-21T13:50:00Z","v":194,"vw":7.8099},{"c":7.735,"h":7.735,"l":7.735,"n":3,"o":7.735,"t":"2026-10-21T14:00:00Z","v":109,"vw":7.735},{"c":7.63,"h":7.7012,"l":7.63,"n":32,"o":7.7012,"t":"2026-10-21T14:05:00Z","v":2443,"vw":7.687533},{"c":7.693,"h":7.693,"l":7.625,"n":11,"o":7.625,"t":"2026-10-21T14:10:00Z","v":838,"vw":7.646615},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-21T14:30:00Z","v":200,"vw":7.72},{"c":7.72,"h":7.72,"l":7.6951,"n":38,"o":7.6951,"t":"2026-10-21T14:50:00Z","v":14357,"vw":7.717876},{"c":7.68,"h":7.69,"l":7.68,"n":13,"o":7.69,"t":"2026-10-21T14:55:00Z","v":809,"vw":7.685025},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-21T15:05:00Z","v":100,"vw":7.67},{"c":7.73,"h":7.74,"l":7.72,"n":16,"o":7.74,"t":"2026-10-21T15:10:00Z","v":700,"vw":7.729171},{"c":7.72,"h":7.74,"l":7.72,"n":8,"o":7.72,"t":"2026-10-21T15:15:00Z","v":587,"vw":7.729775},{"c":7.73,"h":7.73,"l":7.6401,"n":23,"o":7.6401,"t":"2026-10-21T15:30:00Z","v":952,"vw":7.675365},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-21T15:35:00Z","v":155,"vw":7.71},{"c":7.76,"h":7.76,"l":7.72,"n":8,"o":7.72,"t":"2026-10-21T15:45:00Z","v":967,"vw":7.724343},{"c":7.73,"h":7.73,"l":7.73,"n":12,"o":7.73,"t":"2026-10-21T15:50:00Z","v":399,"vw":7.73},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-21T16:15:00Z","v":190,"vw":7.7},{"c":7.73,"h":7.78,"l":7.6575,"n":73,"o":7.71,"t":"2026-10-21T16:20:00Z","v":5144,"vw":7.696837},{"c":7.72,"h":7.72,"l":7.72,"n":4,"o":7.72,"t":"2026-10-21T16:25:00Z","v":174,"vw":7.72},{"c":7.7775,"h":7.81,"l":7.76,"n":23,"o":7.76,"t":"2026-10-21T16:30:00Z","v":952,"vw":7.793918},{"c":7.7701,"h":7.83,"l":7.7701,"n":20,"o":7.8,"t":"2026-10-21T16:35:00Z","v":1499,"vw":7.805483},{"c":7.91,"h":7.91,"l":7.82,"n":3,"o":7.82,"t":"2026-10-21T16:40:00Z","v":260,"vw":7.867547},{"c":7.87,"h":7.88,"l":7.87,"n":14,"o":7.87,"t":"2026-10-21T16:45:00Z","v":708,"vw":7.8725},{"c":7.7318,"h":7.7318,"l":7.7318,"n":5,"o":7.7318,"t":"2026-10-21T16:50:00Z","v":1498,"vw":7.7318},{"c":7.73,"h":7.81,"l":7.73,"n":12,"o":7.81,"t":"2026-10-21T16:55:00Z","v":562,"vw":7.76},{"c":7.7,"h":7.73,"l":7.7,"n":26,"o":7.71,"t":"2026-10-21T17:00:00Z","v":1068,"vw":7.716},{"c":7.735,"h":7.735,"l":7.735,"n":1,"o":7.735,"t":"2026-10-21T17:05:00Z","v":100,"vw":7.735},{"c":7.69,"h":7.71,"l":7.65,"n":44,"o":7.65,"t":"2026-10-21T17:10:00Z","v":2188,"vw":7.675334},{"c":7.7,"h":7.7,"l":7.7,"n":10,"o":7.7,"t":"2026-10-21T17:30:00Z","v":353,"vw":7.7},{"c":7.7,"h":7.7,"l":7.61,"n":2,"o":7.61,"t":"2026-10-21T17:40:00Z","v":200,"vw":7.655},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-21T17:55:00Z","v":391,"vw":7.7},{"c":7.645,"h":7.645,"l":7.645,"n":5,"o":7.645,"t":"2026-10-21T18:05:00Z","v":170,"vw":7.645},{"c":7.645,"h":7.645,"l":7.645,"n":4,"o":7.645,"t":"2026-10-21T18:10:00Z","v":223,"vw":7.645},{"c":7.645,"h":7.645,"l":7.645,"n":9,"o":7.645,"t":"2026-10-21T18:15:00Z","v":339,"vw":7.645},{"c":7.6216,"h":7.645,"l":7.6216,"n":15,"o":7.645,"t":"2026-10-21T18:25:00Z","v":893,"vw":7.628617},{"c":7.625,"h":7.63,"l":7.5501,"n":77,"o":7.62,"t":"2026-10-21T18:30:00Z","v":13307,"vw":7.601093},{"c":7.66,"h":7.66,"l":7.66,"n":5,"o":7.66,"t":"2026-10-21T18:35:00Z","v":259,"vw":7.66},{"c":7.615,"h":7.64,"l":7.61,"n":55,"o":7.64,"t":"2026-10-21T18:40:00Z","v":4021,"vw":7.620051},{"c":7.62,"h":7.62,"l":7.62,"n":5,"o":7.62,"t":"2026-10-21T18:45:00Z","v":150,"vw":7.62},{"c":7.555,"h":7.555,"l":7.555,"n":2,"o":7.555,"t":"2026-10-21T18:50:00Z","v":180,"vw":7.555},{"c":7.555,"h":7.555,"l":7.555,"n":4,"o":7.555,"t":"2026-10-21T18:55:00Z","v":1128,"vw":7.555},{"c":7.52,"h":7.53,"l":7.52,"n":45,"o":7.53,"t":"2026-10-21T19:00:00Z","v":1129,"vw":7.522701},{"c":7.425,"h":7.48,"l":7.425,"n":33,"o":7.48,"t":"2026-10-21T19:10:00Z","v":1148,"vw":7.448},{"c":7.53,"h":7.53,"l":7.425,"n":52,"o":7.51,"t":"2026-10-21T19:15:00Z","v":3548,"vw":7.492974},{"c":7.49,"h":7.54,"l":7.485,"n":89,"o":7.485,"t":"2026-10-21T19:25:00Z","v":7388,"vw":7.509657},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-21T19:30:00Z","v":164,"vw":7.5},{"c":7.495,"h":7.54,"l":7.46,"n":60,"o":7.54,"t":"2026-10-21T19:35:00Z","v":4621,"vw":7.506221},{"c":7.53,"h":7.54,"l":7.4622,"n":97,"o":7.5,"t":"2026-10-21T19:40:00Z","v":4424,"vw":7.506761},{"c":7.54,"h":7.61,"l":7.53,"n":69,"o":7.565,"t":"2026-10-21T19:45:00Z","v":3072,"vw":7.555369},{"c":7.505,"h":7.585,"l":7.47,"n":104,"o":7.585,"t":"2026-10-21T19:50:00Z","v":4644,"vw":7.51362},{"c":7.48,"h":7.545,"l":7.46,"n":524,"o":7.48,"t":"2026-10-21T19:55:00Z","v":18710,"vw":7.500806},{"c":7.47,"h":7.47,"l":7.47,"n":12,"o":7.47,"t":"2026-10-21T20:00:00Z","v":16476,"vw":7.47}],"history":[{"c":32.08,"h":32.14,"l":29.6,"n":2798,"o":29.75,"t":"2024-10-21T04:00:00Z","v":111705,"vw":30.987302},{"c":32.28,"h":32.72,"l":30.751,"n":2551,"o":32.03,"t":"2024-10-22T04:00:00Z","v":123475,"vw":32.061939},{"c":31.28,"h":32.21,"l":30.42,"n":1909,"o":32.11,"t":"2024-10-23T04:00:00Z","v":60757,"vw":31.24516},{"c":31.03,"h":31.825,"l":30.67,"n":2424,"o":31.48,"t":"2024-10-24T04:00:00Z","v":77799,"vw":31.129583},{"c":32.12,"h":32.265,"l":30.7,"n":1883,"o":31.29,"t":"2024-10-25T04:00:00Z","v":58521,"vw":31.66937},{"c":32.35,"h":33.3109,"l":31.98,"n":2482,"o":32.61,"t":"2024-10-28T04:00:00Z","v":76060,"vw":32.419902},{"c":32.44,"h":32.8,"l":32.17,"n":2152,"o":32.2,"t":"2024-10-29T04:00:00Z","v":59906,"vw":32.501069},{"c":31.87,"h":33.1309,"l":31.8434,"n":2414,"o":32.39,"t":"2024-10-30T04:00:00Z","v":66656,"vw":32.192402},{"c":30.98,"h":31.77,"l":30.61,"n":2473,"o":31.75,"t":"2024-10-31T04:00:00Z","v":70569,"vw":30.989234},{"c":31.95,"h":32.24,"l":31.04,"n":3180,"o":31.48,"t":"2024-11-01T04:00:00Z","v":90531,"vw":31.799951},{"c":32.18,"h":32.38,"l":31.23,"n":2810,"o":31.82,"t":"2024-11-04T05:00:00Z","v":68708,"vw":32.177709},{"c":32.92,"h":33.4927,"l":32.2501,"n":3805,"o":32.59,"t":"2024-11-05T05:00:00Z","v":105430,"vw":33.068676},{"c":33.26,"h":34.7717,"l":31.47,"n":5387,"o":34.5,"t":"2024-11-06T05:00:00Z","v":159543,"vw":33.058654},{"c":32.72,"h":33.03,"l":31.69,"n":3368,"o":32.92,"t":"2024-11-07T05:00:00Z","v":98394,"vw":32.531487},{"c":32.55,"h":32.96,"l":32.12,"n":2216,"o":32.81,"t":"2024-11-08T05:00:00Z","v":89340,"vw":32.517975},{"c":32.76,"h":33.29,"l":31.51,"n":3624,"o":32.85,"t":"2024-11-11T05:00:00Z","v":118964,"vw":32.24924},{"c":32.47,"h":33.53,"l":32.3309,"n":2874,"o":32.59,"t":"2024-11-12T05:00:00Z","v":97710,"vw":32.642517},{"c":31.46,"h":33.0399,"l":31.3813,"n":2386,"o":32.68,"t":"2024-11-13T05:00:00Z","v":69118,"vw":31.889212},{"c":30.12,"h":31.98,"l":30.01,"n":3890,"o":31.53,"t":"2024-11-14T05:00:00Z","v":207139,"vw":30.448571},{"c":27.17,"h":29.74,"l":27.17,"n":8902,"o":28.9,"t":"2024-11-15T05:00:00Z","v":509347,"vw":28.179089},{"c":28.91,"h":29.4999,"l":27.16,"n":5707,"o":27.32,"t":"2024-11-18T05:00:00Z","v":281033,"vw":28.638033},{"c":32.37,"h":33.89,"l":28.71,"n":7107,"o":28.71,"t":"2024-11-19T05:00:00Z","v":320990,"vw":31.988874},{"c":31.36,"h":32.75,"l":31.1,"n":4829,"o":32.35,"t":"2024-11-20T05:00:00Z","v":156503,"vw":31.710945},{"c":31.37,"h":32.31,"l":31.29,"n":2688,"o":31.63,"t":"2024-11-21T05:00:00Z","v":72540,"vw":31.607322},{"c":32.67,"h":33.3,"l":31.32,"n":3735,"o":31.32,"t":"2024-11-22T05:00:00Z","v":140194,"vw":32.615539},{"c":33.71,"h":34.71,"l":32.9786,"n":5165,"o":33.17,"t":"2024-11-25T05:00:00Z","v":224769,"vw":33.849285},{"c":33.26,"h":34,"l":32,"n":3214,"o":33.5,"t":"2024-11-26T05:00:00Z","v":80000,"vw":33.318912},{"c":33.84,"h":33.95,"l":32.43,"n":2892,"o":33.34,"t":"2024-11-27T05:00:00Z","v":76023,"vw":33.415057},{"c":33.89,"h":34.48,"l":33.73,"n":1477,"o":33.89,"t":"2024-11-29T05:00:00Z","v":52415,"vw":33.948489},{"c":34.47,"h":34.82,"l":33.473,"n":4181,"o":33.79,"t":"2024-12-02T05:00:00Z","v":98660,"vw":34.379094},{"c":34.38,"h":34.985,"l":33.77,"n":3997,"o":34.14,"t":"2024-12-03T05:00:00Z","v":107360,"vw":34.422791},{"c":34.28,"h":36.57,"l":34.07,"n":4149,"o":34.56,"t":"2024-12-04T05:00:00Z","v":176439,"vw":35.06423},{"c":34.91,"h":35.14,"l":33.945,"n":3855,"o":34.13,"t":"2024-12-05T05:00:00Z","v":113543,"vw":34.776308},{"c":34.89,"h":36.66,"l":34.65,"n":3811,"o":35.25,"t":"2024-12-06T05:00:00Z","v":145924,"vw":35.379692},{"c":35.03,"h":36.23,"l":34.95,"n":3074,"o":35.02,"t":"2024-12-09T05:00:00Z","v":141851,"vw":35.499749},{"c":36.09,"h":36.15,"l":34.3343,"n":4025,"o":34.81,"t":"2024-12-10T05:00:00Z","v":139237,"vw":35.388901},{"c":37.41,"h":37.99,"l":36.04,"n":4644,"o":36.32,"t":"2024-12-11T05:00:00Z","v":188743,"vw":36.934836},{"c":35.335,"h":37.515,"l":34.93,"n":2898,"o":37.27,"t":"2024-12-12T05:00:00Z","v":113350,"vw":35.782862},{"c":34.61,"h":35.52,"l":33.98,"n":3734,"o":35.11,"t":"2024-12-13T05:00:00Z","v":104645,"vw":34.589221},{"c":35.5,"h":36.07,"l":34.18,"n":4562,"o":34.43,"t":"2024-12-16T05:00:00Z","v":155941,"vw":35.508141},{"c":38.45,"h":39,"l":35.1,"n":5307,"o":35.32,"t":"2024-12-17T05:00:00Z","v":176523,"vw":37.658878},{"c":36.8,"h":39.2,"l":36.36,"n":6245,"o":38.11,"t":"2024-12-18T05:00:00Z","v":243489,"vw":37.536532},{"c":36.25,"h":37.55,"l":35.7701,"n":3330,"o":37.2,"t":"2024-12-19T05:00:00Z","v":142947,"vw":36.304811},{"c":36.92,"h":37.86,"l":35.6,"n":4626,"o":35.89,"t":"2024-12-20T05:00:00Z","v":240661,"vw":36.770822},{"c":37.49,"h":37.8499,"l":36.36,"n":3455,"o":36.96,"t":"2024-12-23T05:00:00Z","v":137776,"vw":37.321371},{"c":37.89,"h":38.12,"l":37.0589,"n":1624,"o":37.56,"t":"2024-12-24T05:00:00Z","v":51480,"vw":37.717285},{"c":38.77,"h":39.16,"l":37.33,"n":2646,"o":37.7,"t":"2024-12-26T05:00:00Z","v":82720,"vw":38.745862},{"c":38,"h":38.65,"l":37.32,"n":3219,"o":38.65,"t":"2024-12-27T05:00:00Z","v":103110,"vw":37.943463},{"c":38.3,"h":39.07,"l":36.2584,"n":3172,"o":37.62,"t":"2024-12-30T05:00:00Z","v":120465,"vw":38.272678},{"c":37.45,"h":39.142,"l":37.45,"n":2967,"o":38.47,"t":"2024-12-31T05:00:00Z","v":118046,"vw":37.968996},{"c":40.2,"h":40.35,"l":38.48,"n":4826,"o":38.48,"t":"2025-01-02T05:00:00Z","v":203034,"vw":39.725088},{"c":46.81,"h":48.09,"l":40.44,"n":10296,"o":40.48,"t":"2025-01-03T05:00:00Z","v":508746,"vw":45.453769},{"c":47.26,"h":48.23,"l":45.2555,"n":6755,"o":47.43,"t":"2025-01-06T05:00:00Z","v":269158,"vw":46.736885},{"c":47.17,"h":48.32,"l":46.4713,"n":5604,"o":47.36,"t":"2025-01-07T05:00:00Z","v":206131,"vw":47.248238},{"c":43.46,"h":46.85,"l":43.1001,"n":5256,"o":46.85,"t":"2025-01-08T05:00:00Z","v":240522,"vw":44.864413},{"c":42.29,"h":43.195,"l":41.7,"n":4711,"o":42.9,"t":"2025-01-10T05:00:00Z","v":184744,"vw":42.568083},{"c":40.07,"h":41.93,"l":39.5689,"n":5845,"o":41.91,"t":"2025-01-13T05:00:00Z","v":204836,"vw":40.31578},{"c":41.56,"h":41.65,"l":39.26,"n":5364,"o":40.45,"t":"2025-01-14T05:00:00Z","v":200040,"vw":40.82946},{"c":43.83,"h":44.37,"l":41.6,"n":4399,"o":42.88,"t":"2025-01-15T05:00:00Z","v":201734,"vw":43.121807},{"c":42.66,"h":44.76,"l":42.3,"n":4226,"o":44.02,"t":"2025-01-16T05:00:00Z","v":103357,"vw":43.037202},{"c":41.28,"h":43.24,"l":41.22,"n":4764,"o":43.16,"t":"2025-01-17T05:00:00Z","v":175691,"vw":42.180642},{"c":41.56,"h":42.24,"l":40.4,"n":4518,"o":41.61,"t":"2025-01-21T05:00:00Z","v":155640,"vw":41.741612},{"c":40.09,"h":41.79,"l":40.04,"n":4304,"o":41.65,"t":"2025-01-22T05:00:00Z","v":114068,"vw":40.373885},{"c":40.8,"h":40.951,"l":39.52,"n":3838,"o":39.79,"t":"2025-01-23T05:00:00Z","v":111771,"vw":40.48014},{"c":40.11,"h":42.015,"l":39.725,"n":3978,"o":40.94,"t":"2025-01-24T05:00:00Z","v":115423,"vw":40.588284},{"c":38.44,"h":39.9374,"l":37.77,"n":4261,"o":38.25,"t":"2025-01-27T05:00:00Z","v":159687,"vw":38.633212},{"c":38.91,"h":39.595,"l":38.09,"n":4233,"o":38.7,"t":"2025-01-28T05:00:00Z","v":112929,"vw":38.871617},{"c":37.11,"h":38.97,"l":36.9501,"n":3696,"o":38.97,"t":"2025-01-29T05:00:00Z","v":108383,"vw":37.563239},{"c":37.71,"h":38.6,"l":37.19,"n":4076,"o":37.19,"t":"2025-01-30T05:00:00Z","v":127200,"vw":37.8999},{"c":36.67,"h":38.465,"l":36.5001,"n":3407,"o":37.66,"t":"2025-01-31T05:00:00Z","v":111222,"vw":37.073418},{"c":36.34,"h":36.62,"l":35.25,"n":3661,"o":36.11,"t":"2025-02-03T05:00:00Z","v":143701,"vw":36.079843},{"c":37.05,"h":37.835,"l":36.42,"n":3684,"o":36.42,"t":"2025-02-04T05:00:00Z","v":102688,"vw":37.193186},{"c":37,"h":37.865,"l":36.575,"n":3890,"o":36.97,"t":"2025-02-05T05:00:00Z","v":130998,"vw":37.186393},{"c":35.12,"h":38.4099,"l":35.09,"n":4756,"o":37.15,"t":"2025-02-06T05:00:00Z","v":166166,"vw":35.957},{"c":34.66,"h":35.31,"l":33.71,"n":4779,"o":35,"t":"2025-02-07T05:00:00Z","v":205192,"vw":34.605538},{"c":35.14,"h":35.15,"l":34.1,"n":3439,"o":34.75,"t":"2025-02-10T05:00:00Z","v":124064,"vw":34.70251},{"c":34.55,"h":35.51,"l":34.485,"n":3315,"o":34.76,"t":"2025-02-11T05:00:00Z","v":100455,"vw":34.830447},{"c":33.58,"h":34.6699,"l":32.47,"n":3297,"o":33.87,"t":"2025-02-12T05:00:00Z","v":126447,"vw":33.848288},{"c":34.65,"h":34.7,"l":32.14,"n":4547,"o":34.23,"t":"2025-02-13T05:00:00Z","v":260462,"vw":33.361418},{"c":35.11,"h":35.235,"l":33.78,"n":3738,"o":35.13,"t":"2025-02-14T05:00:00Z","v":139163,"vw":34.601206},{"c":31.38,"h":35.25,"l":31.35,"n":5118,"o":35.15,"t":"2025-02-18T05:00:00Z","v":199778,"vw":32.615137},{"c":29.32,"h":31.24,"l":28.94,"n":5308,"o":30.96,"t":"2025-02-19T05:00:00Z","v":195695,"vw":29.856607},{"c":28.92,"h":29.89,"l":28.4442,"n":4983,"o":29.16,"t":"2025-02-20T05:00:00Z","v":194056,"vw":28.854902},{"c":27.46,"h":29.4285,"l":27.23,"n":3836,"o":29.27,"t":"2025-02-21T05:00:00Z","v":205050,"vw":27.990886},{"c":26.84,"h":29.81,"l":25.71,"n":7962,"o":29.81,"t":"2025-02-24T05:00:00Z","v":403210,"vw":26.820985},{"c":26.93,"h":27.405,"l":26.13,"n":5090,"o":26.47,"t":"2025-02-25T05:00:00Z","v":194158,"vw":26.849713},{"c":27.04,"h":28.38,"l":27.01,"n":5355,"o":27.17,"t":"2025-02-26T05:00:00Z","v":249640,"vw":27.560214},{"c":15.39,"h":18.85,"l":15.26,"n":19257,"o":18.4,"t":"2025-02-27T05:00:00Z","v":1566238,"vw":17.116663},{"c":16.35,"h":16.6099,"l":14.2501,"n":13954,"o":15.37,"t":"2025-02-28T05:00:00Z","v":1015220,"vw":15.71762},{"c":15.44,"h":17.2,"l":15.31,"n":11424,"o":16.43,"t":"2025-03-03T05:00:00Z","v":784371,"vw":16.230587},{"c":14.78,"h":15.72,"l":14.77,"n":7418,"o":15,"t":"2025-03-04T05:00:00Z","v":450594,"vw":15.197484},{"c":16.09,"h":16.14,"l":14.535,"n":6078,"o":14.73,"t":"2025-03-05T05:00:00Z","v":375634,"vw":15.536407},{"c":15.72,"h":16.285,"l":15.53,"n":4803,"o":16.2,"t":"2025-03-06T05:00:00Z","v":219548,"vw":15.888525},{"c":15.44,"h":16,"l":15.16,"n":4196,"o":15.63,"t":"2025-03-07T05:00:00Z","v":221656,"vw":15.551601},{"c":14.45,"h":15.345,"l":14.17,"n":7115,"o":15.02,"t":"2025-03-10T04:00:00Z","v":401664,"vw":14.514202},{"c":14.56,"h":15.09,"l":14.37,"n":5773,"o":14.46,"t":"2025-03-11T04:00:00Z","v":245275,"vw":14.695285},{"c":14.84,"h":15.12,"l":14.58,"n":4875,"o":14.81,"t":"2025-03-12T04:00:00Z","v":229957,"vw":14.875066},{"c":14.04,"h":15.2299,"l":13.95,"n":4791,"o":14.71,"t":"2025-03-13T04:00:00Z","v":245887,"vw":14.130975},{"c":14.47,"h":14.99,"l":14.23,"n":5016,"o":14.23,"t":"2025-03-14T04:00:00Z","v":198607,"vw":14.576692},{"c":14.78,"h":14.88,"l":14.22,"n":4044,"o":14.23,"t":"2025-03-17T04:00:00Z","v":167223,"vw":14.67233},{"c":14.09,"h":14.66,"l":13.95,"n":4496,"o":14.66,"t":"2025-03-18T04:00:00Z","v":222371,"vw":14.17397},{"c":14.27,"h":14.485,"l":14.05,"n":4774,"o":14.09,"t":"2025-03-19T04:00:00Z","v":218814,"vw":14.263166},{"c":14.3,"h":14.83,"l":14.06,"n":3968,"o":14.08,"t":"2025-03-20T04:00:00Z","v":187948,"vw":14.390106},{"c":14.31,"h":14.5,"l":13.95,"n":3596,"o":14,"t":"2025-03-21T04:00:00Z","v":314550,"vw":14.22829},{"c":14.82,"h":14.89,"l":14.355,"n":3786,"o":14.72,"t":"2025-03-24T04:00:00Z","v":229812,"vw":14.642104},{"c":14.71,"h":15.175,"l":14.5,"n":3792,"o":14.8,"t":"2025-03-25T04:00:00Z","v":207053,"vw":14.814344},{"c":14.12,"h":14.745,"l":14.06,"n":4046,"o":14.6,"t":"2025-03-26T04:00:00Z","v":154028,"vw":14.275541},{"c":13.86,"h":14.32,"l":13.84,"n":2631,"o":14.05,"t":"2025-03-27T04:00:00Z","v":165398,"vw":14.037804},{"c":13.26,"h":13.985,"l":13.1,"n":5540,"o":13.78,"t":"2025-03-28T04:00:00Z","v":266644,"vw":13.359673},{"c":12.82,"h":13.15,"l":12.63,"n":4083,"o":13.15,"t":"2025-03-31T04:00:00Z","v":239841,"vw":12.802652},{"c":13.08,"h":13.375,"l":12.44,"n":6864,"o":12.79,"t":"2025-04-01T04:00:00Z","v":438652,"vw":12.937814},{"c":13.14,"h":13.32,"l":12.74,"n":3709,"o":12.74,"t":"2025-04-02T04:00:00Z","v":172245,"vw":13.075545},{"c":12.32,"h":12.68,"l":12.2,"n":5531,"o":12.2,"t":"2025-04-03T04:00:00Z","v":273867,"vw":12.428078},{"c":11.57,"h":12.46,"l":11.35,"n":6316,"o":11.93,"t":"2025-04-04T04:00:00Z","v":397509,"vw":11.636485},{"c":11.29,"h":12.36,"l":10.8,"n":6424,"o":11.05,"t":"2025-04-07T04:00:00Z","v":386529,"vw":11.365991},{"c":10.66,"h":11.88,"l":10.44,"n":6129,"o":11.88,"t":"2025-04-08T04:00:00Z","v":423088,"vw":10.867286},{"c":12.65,"h":12.73,"l":10.51,"n":6467,"o":10.55,"t":"2025-04-09T04:00:00Z","v":342825,"vw":11.85898},{"c":11.63,"h":12.185,"l":11.34,"n":3833,"o":12.07,"t":"2025-04-10T04:00:00Z","v":239563,"vw":11.666585},{"c":11.54,"h":11.635,"l":11.0201,"n":2817,"o":11.51,"t":"2025-04-11T04:00:00Z","v":145166,"vw":11.407976},{"c":11.59,"h":12.1875,"l":11.28,"n":2762,"o":11.87,"t":"2025-04-14T04:00:00Z","v":176769,"vw":11.607074},{"c":11.96,"h":12,"l":11.49,"n":2887,"o":11.54,"t":"2025-04-15T04:00:00Z","v":195082,"vw":11.797062},{"c":11.48,"h":11.95,"l":11.23,"n":2976,"o":11.85,"t":"2025-04-16T04:00:00Z","v":155711,"vw":11.515523},{"c":11.59,"h":11.755,"l":11.27,"n":3188,"o":11.5,"t":"2025-04-17T04:00:00Z","v":178387,"vw":11.554812},{"c":11.22,"h":11.385,"l":10.88,"n":3417,"o":11.37,"t":"2025-04-21T04:00:00Z","v":189608,"vw":11.103277},{"c":11.64,"h":11.7199,"l":11.2,"n":4181,"o":11.45,"t":"2025-04-22T04:00:00Z","v":255780,"vw":11.51384},{"c":12.36,"h":12.7181,"l":12.01,"n":5334,"o":12.16,"t":"2025-04-23T04:00:00Z","v":293792,"vw":12.426822},{"c":13.245,"h":13.32,"l":12.43,"n":4103,"o":12.43,"t":"2025-04-24T04:00:00Z","v":178130,"vw":13.088856},{"c":12.98,"h":13.33,"l":12.66,"n":3463,"o":13.13,"t":"2025-04-25T04:00:00Z","v":166232,"vw":12.891276},{"c":12.9,"h":13.24,"l":12.61,"n":3719,"o":13.03,"t":"2025-04-28T04:00:00Z","v":110346,"vw":12.854886},{"c":13.61,"h":13.71,"l":12.61,"n":4667,"o":12.83,"t":"2025-04-29T04:00:00Z","v":208073,"vw":13.364838},{"c":13.09,"h":13.25,"l":12.67,"n":4494,"o":13.25,"t":"2025-04-30T04:00:00Z","v":251159,"vw":12.977896},{"c":13.28,"h":13.66,"l":13.085,"n":4218,"o":13.3,"t":"2025-05-01T04:00:00Z","v":164883,"vw":13.368382},{"c":13.76,"h":14.17,"l":13.18,"n":3623,"o":13.18,"t":"2025-05-02T04:00:00Z","v":186709,"vw":13.850795},{"c":13.74,"h":14.27,"l":13.36,"n":5737,"o":13.58,"t":"2025-05-05T04:00:00Z","v":230178,"vw":13.873053},{"c":12.475,"h":13.025,"l":11.76,"n":9066,"o":12.57,"t":"2025-05-06T04:00:00Z","v":459918,"vw":12.350527},{"c":12.89,"h":13.23,"l":12.49,"n":5475,"o":12.49,"t":"2025-05-07T04:00:00Z","v":242903,"vw":12.822129},{"c":13.42,"h":13.58,"l":12.85,"n":4424,"o":13.07,"t":"2025-05-08T04:00:00Z","v":152745,"vw":13.353811},{"c":12.62,"h":13.985,"l":12.535,"n":6160,"o":13.53,"t":"2025-05-09T04:00:00Z","v":246070,"vw":12.974345},{"c":13.49,"h":13.72,"l":13,"n":6102,"o":13.44,"t":"2025-05-12T04:00:00Z","v":239146,"vw":13.315395},{"c":13.49,"h":13.71,"l":13.06,"n":3898,"o":13.06,"t":"2025-05-13T04:00:00Z","v":139870,"vw":13.50134},{"c":13.49,"h":13.56,"l":12.94,"n":4487,"o":13.44,"t":"2025-05-14T04:00:00Z","v":146616,"vw":13.334697},{"c":13.45,"h":13.52,"l":13.06,"n":4205,"o":13.48,"t":"2025-05-15T04:00:00Z","v":137454,"vw":13.352007},{"c":13.34,"h":13.74,"l":13.155,"n":3695,"o":13.46,"t":"2025-05-16T04:00:00Z","v":138783,"vw":13.357768},{"c":13.13,"h":13.17,"l":12.87,"n":3293,"o":12.96,"t":"2025-05-19T04:00:00Z","v":108622,"vw":13.077865},{"c":13.23,"h":13.38,"l":12.99,"n":3476,"o":13.18,"t":"2025-05-20T04:00:00Z","v":136720,"vw":13.175048},{"c":12.5,"h":13.08,"l":12.5,"n":3684,"o":13.08,"t":"2025-05-21T04:00:00Z","v":138683,"vw":12.721214},{"c":12.6,"h":12.9,"l":12.49,"n":3920,"o":12.5,"t":"2025-05-22T04:00:00Z","v":127387,"vw":12.685073},{"c":12.45,"h":12.52,"l":12.0975,"n":4279,"o":12.33,"t":"2025-05-23T04:00:00Z","v":166865,"vw":12.4008},{"c":12.88,"h":13.015,"l":12.49,"n":4267,"o":12.74,"t":"2025-05-27T04:00:00Z","v":143886,"vw":12.847134},{"c":13.11,"h":13.285,"l":12.5,"n":4899,"o":12.95,"t":"2025-05-28T04:00:00Z","v":170100,"vw":13.051149},{"c":13.09,"h":13.19,"l":12.67,"n":4491,"o":13.16,"t":"2025-05-29T04:00:00Z","v":183760,"vw":12.956988},{"c":13.08,"h":13.14,"l":12.64,"n":4168,"o":13.05,"t":"2025-05-30T04:00:00Z","v":584293,"vw":13.045319},{"c":13.16,"h":13.59,"l":12.81,"n":5486,"o":13.11,"t":"2025-06-02T04:00:00Z","v":157403,"vw":13.232452},{"c":13.73,"h":13.75,"l":13.015,"n":3561,"o":13.17,"t":"2025-06-03T04:00:00Z","v":151583,"vw":13.628464},{"c":14.34,"h":14.36,"l":13.54,"n":3445,"o":13.7,"t":"2025-06-04T04:00:00Z","v":158812,"vw":14.103255},{"c":13.81,"h":14.64,"l":13.66,"n":3754,"o":14.41,"t":"2025-06-05T04:00:00Z","v":189017,"vw":14.14298},{"c":13.41,"h":14.52,"l":13.1803,"n":4090,"o":14.16,"t":"2025-06-06T04:00:00Z","v":195116,"vw":13.593166},{"c":13.4,"h":13.99,"l":13.3,"n":3490,"o":13.61,"t":"2025-06-09T04:00:00Z","v":137804,"vw":13.511552},{"c":13.78,"h":13.81,"l":13.14,"n":3041,"o":13.51,"t":"2025-06-10T04:00:00Z","v":144248,"vw":13.643575},{"c":13.45,"h":14.28,"l":13.39,"n":2823,"o":14,"t":"2025-06-11T04:00:00Z","v":151329,"vw":13.770482},{"c":13.27,"h":13.66,"l":13.17,"n":2569,"o":13.3,"t":"2025-06-12T04:00:00Z","v":135366,"vw":13.381702},{"c":12.52,"h":13.14,"l":12.45,"n":3159,"o":12.8,"t":"2025-06-13T04:00:00Z","v":126352,"vw":12.731585},{"c":12.94,"h":12.98,"l":12.4001,"n":2014,"o":12.67,"t":"2025-06-16T04:00:00Z","v":86690,"vw":12.864149},{"c":12.78,"h":12.99,"l":12.5365,"n":3024,"o":12.76,"t":"2025-06-17T04:00:00Z","v":142857,"vw":12.849666},{"c":12.82,"h":12.9,"l":12.53,"n":2269,"o":12.77,"t":"2025-06-18T04:00:00Z","v":116893,"vw":12.75},{"c":12.64,"h":13.0499,"l":12.51,"n":2385,"o":12.98,"t":"2025-06-20T04:00:00Z","v":175340,"vw":12.712429},{"c":12.84,"h":13.04,"l":12.0738,"n":2350,"o":12.5,"t":"2025-06-23T04:00:00Z","v":106414,"vw":12.72299},{"c":13.11,"h":13.23,"l":12.7957,"n":1931,"o":13.05,"t":"2025-06-24T04:00:00Z","v":132620,"vw":13.016311},{"c":12.8,"h":13.25,"l":12.8,"n":2610,"o":13.25,"t":"2025-06-25T04:00:00Z","v":110551,"vw":12.930312},{"c":13.2,"h":13.24,"l":12.685,"n":2095,"o":12.82,"t":"2025-06-26T04:00:00Z","v":78318,"vw":13.0712},{"c":13.19,"h":13.4,"l":12.89,"n":2621,"o":13.24,"t":"2025-06-27T04:00:00Z","v":247458,"vw":13.170455},{"c":13.21,"h":13.745,"l":12.83,"n":3095,"o":13.32,"t":"2025-06-30T04:00:00Z","v":140486,"vw":13.343088},{"c":13.57,"h":13.97,"l":13.06,"n":2332,"o":13.1,"t":"2025-07-01T04:00:00Z","v":114616,"vw":13.579668},{"c":13.53,"h":13.99,"l":13.041,"n":2881,"o":13.5,"t":"2025-07-02T04:00:00Z","v":141167,"vw":13.601853},{"c":13.7,"h":14.01,"l":13.375,"n":1451,"o":13.52,"t":"2025-07-03T04:00:00Z","v":54562,"vw":13.700675},{"c":13.06,"h":13.5975,"l":13,"n":3189,"o":13.51,"t":"2025-07-07T04:00:00Z","v":136843,"vw":13.159562},{"c":13.06,"h":13.445,"l":13.0285,"n":3454,"o":13.21,"t":"2025-07-08T04:00:00Z","v":114622,"vw":13.189192},{"c":13.39,"h":13.7636,"l":13.01,"n":4605,"o":13.13,"t":"2025-07-09T04:00:00Z","v":364792,"vw":13.355396},{"c":13.06,"h":13.44,"l":13.02,"n":4330,"o":13.43,"t":"2025-07-10T04:00:00Z","v":257814,"vw":13.210028},{"c":12.68,"h":12.881,"l":12.56,"n":2529,"o":12.87,"t":"2025-07-11T04:00:00Z","v":108429,"vw":12.728596},{"c":12.83,"h":12.88,"l":12.5701,"n":2526,"o":12.61,"t":"2025-07-14T04:00:00Z","v":61300,"vw":12.774915},{"c":12.9,"h":13,"l":12.575,"n":3205,"o":12.95,"t":"2025-07-15T04:00:00Z","v":146997,"vw":12.78932},{"c":12.97,"h":13.25,"l":12.665,"n":3114,"o":13.04,"t":"2025-07-16T04:00:00Z","v":115787,"vw":12.971194},{"c":13.03,"h":13.2817,"l":12.9,"n":3594,"o":13.08,"t":"2025-07-17T04:00:00Z","v":95680,"vw":13.063634},{"c":12.73,"h":13.19,"l":12.71,"n":3748,"o":13.17,"t":"2025-07-18T04:00:00Z","v":117309,"vw":12.868776},{"c":12.44,"h":13.08,"l":12.4,"n":3148,"o":12.73,"t":"2025-07-21T04:00:00Z","v":125707,"vw":12.641688},{"c":12.54,"h":12.7,"l":12.21,"n":2996,"o":12.38,"t":"2025-07-22T04:00:00Z","v":107154,"vw":12.523481},{"c":12.72,"h":12.88,"l":12.345,"n":3466,"o":12.68,"t":"2025-07-23T04:00:00Z","v":112194,"vw":12.713135},{"c":12.25,"h":12.652,"l":12.22,"n":3289,"o":12.62,"t":"2025-07-24T04:00:00Z","v":91070,"vw":12.317436},{"c":12.17,"h":12.315,"l":12.1,"n":3480,"o":12.25,"t":"2025-07-25T04:00:00Z","v":85978,"vw":12.201897},{"c":12.6,"h":12.97,"l":12.05,"n":3340,"o":12.2,"t":"2025-07-28T04:00:00Z","v":150267,"vw":12.588421},{"c":12.27,"h":12.8,"l":12.2,"n":3961,"o":12.74,"t":"2025-07-29T04:00:00Z","v":112977,"vw":12.383205},{"c":11.78,"h":12.5,"l":11.775,"n":4075,"o":12.25,"t":"2025-07-30T04:00:00Z","v":163530,"vw":12.143595},{"c":11.94,"h":12.31,"l":11.4569,"n":2749,"o":11.72,"t":"2025-07-31T04:00:00Z","v":136678,"vw":11.924505},{"c":11.35,"h":11.78,"l":11.34,"n":4723,"o":11.71,"t":"2025-08-01T04:00:00Z","v":139665,"vw":11.494406},{"c":11.83,"h":12.655,"l":11.415,"n":4656,"o":11.48,"t":"2025-08-04T04:00:00Z","v":128483,"vw":11.752548},{"c":12.01,"h":12.11,"l":11.75,"n":3541,"o":12.03,"t":"2025-08-05T04:00:00Z","v":113746,"vw":11.980165},{"c":12.08,"h":12.2093,"l":11.7,"n":3961,"o":12.04,"t":"2025-08-06T04:00:00Z","v":124600,"vw":11.983149},{"c":11.59,"h":12.75,"l":11.4,"n":4138,"o":12.26,"t":"2025-08-07T04:00:00Z","v":148767,"vw":11.639912},{"c":11.22,"h":11.79,"l":11.19,"n":2656,"o":11.58,"t":"2025-08-08T04:00:00Z","v":104575,"vw":11.342007},{"c":11.01,"h":11.4457,"l":10.98,"n":2811,"o":11.26,"t":"2025-08-11T04:00:00Z","v":119490,"vw":11.090307},{"c":11.51,"h":11.53,"l":10.905,"n":4346,"o":11.13,"t":"2025-08-12T04:00:00Z","v":160073,"vw":11.338921},{"c":11.62,"h":11.93,"l":11.51,"n":3897,"o":11.73,"t":"2025-08-13T04:00:00Z","v":166794,"vw":11.702268},{"c":11.03,"h":11.71,"l":10.92,"n":4809,"o":11.43,"t":"2025-08-14T04:00:00Z","v":231953,"vw":11.117562},{"c":8.81,"h":10.51,"l":7.8315,"n":14549,"o":10.51,"t":"2025-08-15T04:00:00Z","v":1178315,"vw":8.60114},{"c":9.26,"h":9.57,"l":8.65,"n":6679,"o":8.81,"t":"2025-08-18T04:00:00Z","v":436804,"vw":9.236327},{"c":8.8,"h":9.26,"l":8.685,"n":5195,"o":9.22,"t":"2025-08-19T04:00:00Z","v":284877,"vw":8.890558},{"c":8.14,"h":8.75,"l":8.07,"n":5097,"o":8.75,"t":"2025-08-20T04:00:00Z","v":310290,"vw":8.265683},{"c":8.23,"h":8.3882,"l":7.93,"n":4102,"o":8.06,"t":"2025-08-21T04:00:00Z","v":217979,"vw":8.218269},{"c":8.81,"h":8.905,"l":8.15,"n":6610,"o":8.29,"t":"2025-08-22T04:00:00Z","v":263043,"vw":8.706982},{"c":8.31,"h":8.8299,"l":8.28,"n":4302,"o":8.75,"t":"2025-08-25T04:00:00Z","v":179464,"vw":8.54534},{"c":8.41,"h":8.49,"l":8.21,"n":3426,"o":8.35,"t":"2025-08-26T04:00:00Z","v":192032,"vw":8.364803},{"c":8.44,"h":8.5799,"l":8.26,"n":3337,"o":8.36,"t":"2025-08-27T04:00:00Z","v":130161,"vw":8.445254},{"c":8.53,"h":8.93,"l":8.46,"n":3012,"o":8.46,"t":"2025-08-28T04:00:00Z","v":178875,"vw":8.60856},{"c":8.66,"h":8.85,"l":8.45,"n":3346,"o":8.45,"t":"2025-08-29T04:00:00Z","v":165019,"vw":8.603929},{"c":7.94,"h":8.78,"l":7.92,"n":6540,"o":8.45,"t":"2025-09-02T04:00:00Z","v":344135,"vw":8.167709},{"c":7.89,"h":8.125,"l":7.77,"n":4006,"o":7.94,"t":"2025-09-03T04:00:00Z","v":278598,"vw":7.91663},{"c":8.09,"h":8.18,"l":7.765,"n":3752,"o":7.88,"t":"2025-09-04T04:00:00Z","v":186597,"vw":8.025917},{"c":8.34,"h":8.54,"l":8.05,"n":4238,"o":8.21,"t":"2025-09-05T04:00:00Z","v":153915,"vw":8.289887},{"c":8.58,"h":8.65,"l":8.213,"n":2989,"o":8.43,"t":"2025-09-08T04:00:00Z","v":130824,"vw":8.491793},{"c":8.93,"h":8.97,"l":8.39,"n":6176,"o":8.58,"t":"2025-09-09T04:00:00Z","v":359387,"vw":8.72288},{"c":9.36,"h":9.6179,"l":8.81,"n":8437,"o":8.9,"t":"2025-09-10T04:00:00Z","v":448448,"vw":9.323925},{"c":9.14,"h":9.37,"l":8.985,"n":4807,"o":9.29,"t":"2025-09-11T04:00:00Z","v":202239,"vw":9.166834},{"c":9.4,"h":9.46,"l":8.84,"n":4142,"o":9.1,"t":"2025-09-12T04:00:00Z","v":191096,"vw":9.1795},{"c":9.96,"h":10.07,"l":9.43,"n":4439,"o":9.48,"t":"2025-09-15T04:00:00Z","v":199067,"vw":9.870002},{"c":10.17,"h":10.2,"l":9.705,"n":4307,"o":9.97,"t":"2025-09-16T04:00:00Z","v":205674,"vw":10.020871},{"c":10.31,"h":10.6799,"l":9.95,"n":6057,"o":10.15,"t":"2025-09-17T04:00:00Z","v":311619,"vw":10.309019},{"c":10.71,"h":10.755,"l":10.1901,"n":4463,"o":10.42,"t":"2025-09-18T04:00:00Z","v":168426,"vw":10.606358},{"c":10.46,"h":10.8499,"l":10.43,"n":3374,"o":10.71,"t":"2025-09-19T04:00:00Z","v":302199,"vw":10.534194},{"c":10.57,"h":10.65,"l":10.21,"n":3246,"o":10.4,"t":"2025-09-22T04:00:00Z","v":128946,"vw":10.514628},{"c":10.08,"h":10.77,"l":10.05,"n":3022,"o":10.69,"t":"2025-09-23T04:00:00Z","v":122261,"vw":10.218324},{"c":9.91,"h":10.23,"l":9.7659,"n":3463,"o":10.09,"t":"2025-09-24T04:00:00Z","v":114046,"vw":9.934852},{"c":9.66,"h":9.93,"l":9.5248,"n":2417,"o":9.75,"t":"2025-09-25T04:00:00Z","v":81761,"vw":9.680868},{"c":9.83,"h":9.87,"l":9.54,"n":3066,"o":9.66,"t":"2025-09-26T04:00:00Z","v":109715,"vw":9.762064},{"c":10.09,"h":10.135,"l":9.83,"n":3563,"o":9.97,"t":"2025-09-29T04:00:00Z","v":129631,"vw":10.053215},{"c":9.77,"h":10.17,"l":9.59,"n":4055,"o":10.08,"t":"2025-09-30T04:00:00Z","v":207399,"vw":9.790652},{"c":9.82,"h":9.89,"l":9.53,"n":4037,"o":9.71,"t":"2025-10-01T04:00:00Z","v":187840,"vw":9.74685},{"c":9.62,"h":9.909,"l":9.62,"n":4095,"o":9.87,"t":"2025-10-02T04:00:00Z","v":117962,"vw":9.747316},{"c":9.69,"h":10.05,"l":9.65,"n":2383,"o":9.69,"t":"2025-10-03T04:00:00Z","v":104884,"vw":9.782162},{"c":9.84,"h":10.2733,"l":9.69,"n":2784,"o":9.82,"t":"2025-10-06T04:00:00Z","v":137023,"vw":9.913546},{"c":9.42,"h":9.98,"l":9.41,"n":4300,"o":9.77,"t":"2025-10-07T04:00:00Z","v":145637,"vw":9.509671},{"c":9.6,"h":9.765,"l":9.42,"n":3470,"o":9.43,"t":"2025-10-08T04:00:00Z","v":101720,"vw":9.624351},{"c":9.37,"h":9.5994,"l":9.34,"n":2249,"o":9.59,"t":"2025-10-09T04:00:00Z","v":89924,"vw":9.453721},{"c":8.24,"h":9.48,"l":8.15,"n":3931,"o":9.36,"t":"2025-10-10T04:00:00Z","v":180992,"vw":8.540412},{"c":8.78,"h":8.83,"l":8.45,"n":3541,"o":8.69,"t":"2025-10-13T04:00:00Z","v":132940,"vw":8.693702},{"c":8.97,"h":9.2158,"l":8.4,"n":3960,"o":8.52,"t":"2025-10-14T04:00:00Z","v":141577,"vw":8.976829},{"c":8.74,"h":9.43,"l":8.54,"n":3788,"o":9.11,"t":"2025-10-15T04:00:00Z","v":128845,"vw":8.756403},{"c":8.17,"h":8.8995,"l":8.11,"n":3793,"o":8.82,"t":"2025-10-16T04:00:00Z","v":177408,"vw":8.33292},{"c":8.6,"h":8.625,"l":8.06,"n":3569,"o":8.06,"t":"2025-10-17T04:00:00Z","v":423126,"vw":8.484969},{"c":9.33,"h":9.33,"l":8.68,"n":3179,"o":8.68,"t":"2025-10-20T04:00:00Z","v":132644,"vw":9.173391},{"c":9.98,"h":10.06,"l":9.285,"n":3483,"o":9.31,"t":"2025-10-21T04:00:00Z","v":166456,"vw":9.799789},{"c":9.43,"h":9.99,"l":9.18,"n":4781,"o":9.97,"t":"2025-10-22T04:00:00Z","v":176912,"vw":9.496883},{"c":9.75,"h":9.775,"l":9.24,"n":4825,"o":9.43,"t":"2025-10-23T04:00:00Z","v":157677,"vw":9.591039},{"c":10.1,"h":10.425,"l":9.94,"n":4475,"o":10.01,"t":"2025-10-24T04:00:00Z","v":153332,"vw":10.130974},{"c":9.77,"h":10.185,"l":9.73,"n":3699,"o":10.14,"t":"2025-10-27T04:00:00Z","v":91494,"vw":9.843912},{"c":9.67,"h":9.925,"l":9.55,"n":3475,"o":9.78,"t":"2025-10-28T04:00:00Z","v":93341,"vw":9.710096},{"c":9.39,"h":10.07,"l":9.34,"n":5414,"o":9.68,"t":"2025-10-29T04:00:00Z","v":197839,"vw":9.667514},{"c":9.34,"h":9.5606,"l":9.19,"n":4765,"o":9.39,"t":"2025-10-30T04:00:00Z","v":162975,"vw":9.370758},{"c":9.73,"h":9.815,"l":7.93,"n":6935,"o":8.77,"t":"2025-10-31T04:00:00Z","v":344291,"vw":9.34167},{"c":9.97,"h":10.42,"l":9.625,"n":5474,"o":9.77,"t":"2025-11-03T05:00:00Z","v":254513,"vw":10.088254},{"c":9.28,"h":9.8855,"l":9.078,"n":4521,"o":9.59,"t":"2025-11-04T05:00:00Z","v":213769,"vw":9.296916},{"c":9.04,"h":9.43,"l":8.97,"n":4481,"o":9.28,"t":"2025-11-05T05:00:00Z","v":153098,"vw":9.068884},{"c":8.31,"h":9.02,"l":8.29,"n":3569,"o":8.91,"t":"2025-11-06T05:00:00Z","v":182365,"vw":8.582019},{"c":8.3,"h":8.34,"l":7.81,"n":4402,"o":8.22,"t":"2025-11-07T05:00:00Z","v":199031,"vw":8.115786},{"c":8.18,"h":8.69,"l":7.98,"n":3756,"o":8.69,"t":"2025-11-10T05:00:00Z","v":187040,"vw":8.175018},{"c":8.27,"h":8.339,"l":7.98,"n":4055,"o":8.1,"t":"2025-11-11T05:00:00Z","v":140928,"vw":8.192214},{"c":8.29,"h":8.5484,"l":8.22,"n":2835,"o":8.29,"t":"2025-11-12T05:00:00Z","v":97021,"vw":8.368625},{"c":7.86,"h":8.27,"l":7.715,"n":7147,"o":8.19,"t":"2025-11-13T05:00:00Z","v":233739,"vw":7.919055},{"c":7.77,"h":7.905,"l":7.57,"n":3249,"o":7.69,"t":"2025-11-14T05:00:00Z","v":107635,"vw":7.767541},{"c":7.27,"h":7.94,"l":7.17,"n":4773,"o":7.68,"t":"2025-11-17T05:00:00Z","v":209860,"vw":7.371601},{"c":7.32,"h":7.41,"l":6.8001,"n":3704,"o":6.99,"t":"2025-11-18T05:00:00Z","v":193214,"vw":7.181252},{"c":6.92,"h":8.34,"l":6.91,"n":2332,"o":7.32,"t":"2025-11-19T05:00:00Z","v":123486,"vw":7.100409},{"c":6.6,"h":7.1931,"l":6.585,"n":3531,"o":7.14,"t":"2025-11-20T05:00:00Z","v":161102,"vw":6.797773},{"c":6.92,"h":6.99,"l":6.35,"n":3901,"o":6.57,"t":"2025-11-21T05:00:00Z","v":174130,"vw":6.744307},{"c":7.14,"h":7.22,"l":6.665,"n":3758,"o":6.95,"t":"2025-11-24T05:00:00Z","v":270686,"vw":7.086797},{"c":7.84,"h":7.85,"l":7.06,"n":3538,"o":7.16,"t":"2025-11-25T05:00:00Z","v":153369,"vw":7.697012},{"c":8.1,"h":8.125,"l":7.675,"n":2520,"o":7.84,"t":"2025-11-26T05:00:00Z","v":114104,"vw":8.005672},{"c":8.01,"h":8.25,"l":7.96,"n":1420,"o":8.11,"t":"2025-11-28T05:00:00Z","v":42784,"vw":8.110127},{"c":7.59,"h":7.9418,"l":7.57,"n":2709,"o":7.85,"t":"2025-12-01T05:00:00Z","v":123223,"vw":7.677164},{"c":7.94,"h":8.089,"l":7.58,"n":2237,"o":7.66,"t":"2025-12-02T05:00:00Z","v":105668,"vw":7.927651},{"c":8.52,"h":8.59,"l":7.7962,"n":2139,"o":7.96,"t":"2025-12-03T05:00:00Z","v":93616,"vw":8.361396},{"c":8.84,"h":8.955,"l":8.39,"n":2540,"o":8.55,"t":"2025-12-04T05:00:00Z","v":151489,"vw":8.76444},{"c":8.89,"h":9.156,"l":8.65,"n":3020,"o":8.84,"t":"2025-12-05T05:00:00Z","v":143783,"vw":8.872803},{"c":8.92,"h":9.06,"l":8.68,"n":1653,"o":8.99,"t":"2025-12-08T05:00:00Z","v":84029,"vw":8.880601},{"c":9.15,"h":9.29,"l":8.85,"n":2859,"o":8.85,"t":"2025-12-09T05:00:00Z","v":106145,"vw":9.157588},{"c":9.54,"h":9.6399,"l":9.0688,"n":3218,"o":9.08,"t":"2025-12-10T05:00:00Z","v":132580,"vw":9.441501},{"c":9.11,"h":9.54,"l":8.8,"n":3283,"o":9.52,"t":"2025-12-11T05:00:00Z","v":159894,"vw":9.077381},{"c":8.69,"h":9.23,"l":8.59,"n":3162,"o":9.11,"t":"2025-12-12T05:00:00Z","v":128099,"vw":8.755592},{"c":8,"h":8.74,"l":7.64,"n":4775,"o":8.74,"t":"2025-12-15T05:00:00Z","v":212129,"vw":7.971349},{"c":8.14,"h":8.17,"l":7.78,"n":5259,"o":7.97,"t":"2025-12-16T05:00:00Z","v":179123,"vw":7.972241},{"c":7.94,"h":8.27,"l":7.84,"n":3245,"o":8.2,"t":"2025-12-17T05:00:00Z","v":144602,"vw":7.994586},{"c":7.88,"h":8.123,"l":7.82,"n":2978,"o":8.02,"t":"2025-12-18T05:00:00Z","v":145772,"vw":7.952334},{"c":8.1,"h":8.16,"l":7.79,"n":2862,"o":7.89,"t":"2025-12-19T05:00:00Z","v":269786,"vw":8.053229},{"c":8.12,"h":8.61,"l":8.0899,"n":3274,"o":8.18,"t":"2025-12-22T05:00:00Z","v":140663,"vw":8.267889},{"c":6.87,"h":8.095,"l":6.51,"n":8466,"o":8.03,"t":"2025-12-23T05:00:00Z","v":730495,"vw":6.97314},{"c":7,"h":7,"l":6.65,"n":3148,"o":6.83,"t":"2025-12-24T05:00:00Z","v":233370,"vw":6.915083},{"c":6.83,"h":7.045,"l":6.75,"n":4379,"o":6.97,"t":"2025-12-26T05:00:00Z","v":291057,"vw":6.875298},{"c":6.71,"h":7,"l":6.54,"n":3998,"o":6.76,"t":"2025-12-29T05:00:00Z","v":212239,"vw":6.729039},{"c":6.51,"h":6.85,"l":6.465,"n":3156,"o":6.7,"t":"2025-12-30T05:00:00Z","v":213029,"vw":6.6582},{"c":6.56,"h":6.77,"l":6.53,"n":3517,"o":6.55,"t":"2025-12-31T05:00:00Z","v":245050,"vw":6.627021},{"c":6.32,"h":6.7313,"l":6.22,"n":4272,"o":6.62,"t":"2026-01-02T05:00:00Z","v":241530,"vw":6.374621},{"c":6.7,"h":6.93,"l":6.295,"n":4496,"o":6.295,"t":"2026-01-05T05:00:00Z","v":250844,"vw":6.765667},{"c":7.04,"h":7.1,"l":6.62,"n":3721,"o":6.66,"t":"2026-01-06T05:00:00Z","v":251656,"vw":6.891896},{"c":6.9,"h":7.24,"l":6.86,"n":3866,"o":7.03,"t":"2026-01-07T05:00:00Z","v":235238,"vw":7.035901},{"c":6.6,"h":6.905,"l":6.5228,"n":3888,"o":6.83,"t":"2026-01-08T05:00:00Z","v":207385,"vw":6.693752},{"c":6.61,"h":6.78,"l":6.45,"n":3601,"o":6.64,"t":"2026-01-09T05:00:00Z","v":200188,"vw":6.643016},{"c":6.91,"h":6.99,"l":6.48,"n":4007,"o":6.55,"t":"2026-01-12T05:00:00Z","v":262036,"vw":6.778088},{"c":6.36,"h":6.93,"l":6.33,"n":3015,"o":6.89,"t":"2026-01-13T05:00:00Z","v":179995,"vw":6.445163},{"c":6.44,"h":6.49,"l":6.11,"n":4373,"o":6.36,"t":"2026-01-14T05:00:00Z","v":313806,"vw":6.284382},{"c":6.39,"h":6.72,"l":6.37,"n":3212,"o":6.44,"t":"2026-01-15T05:00:00Z","v":193792,"vw":6.498656},{"c":6.37,"h":6.53,"l":6.17,"n":2107,"o":6.41,"t":"2026-01-16T05:00:00Z","v":119413,"vw":6.389849},{"c":5.79,"h":6.26,"l":5.75,"n":3960,"o":6.14,"t":"2026-01-20T05:00:00Z","v":215430,"vw":5.975216},{"c":5.79,"h":5.95,"l":5.5343,"n":6734,"o":5.87,"t":"2026-01-21T05:00:00Z","v":567697,"vw":5.798574},{"c":6.5,"h":6.66,"l":5.85,"n":4675,"o":5.89,"t":"2026-01-22T05:00:00Z","v":302660,"vw":6.448292},{"c":6.35,"h":6.58,"l":6.27,"n":3687,"o":6.47,"t":"2026-01-23T05:00:00Z","v":170028,"vw":6.375659},{"c":6.15,"h":6.433,"l":6.13,"n":3289,"o":6.35,"t":"2026-01-26T05:00:00Z","v":180757,"vw":6.230086},{"c":6.14,"h":6.235,"l":5.825,"n":2875,"o":6.19,"t":"2026-01-27T05:00:00Z","v":200711,"vw":6.046275},{"c":6.33,"h":6.42,"l":6.14,"n":3901,"o":6.19,"t":"2026-01-28T05:00:00Z","v":193490,"vw":6.26065},{"c":6.02,"h":6.2307,"l":5.8604,"n":3070,"o":6.23,"t":"2026-01-29T05:00:00Z","v":184786,"vw":5.989876},{"c":6.13,"h":6.17,"l":5.81,"n":3763,"o":6.09,"t":"2026-01-30T05:00:00Z","v":172641,"vw":6.023697},{"c":5.99,"h":6.28,"l":5.94,"n":3820,"o":6.09,"t":"2026-02-02T05:00:00Z","v":257767,"vw":6.081977},{"c":5.51,"h":6.03,"l":5.385,"n":4789,"o":6.03,"t":"2026-02-03T05:00:00Z","v":286463,"vw":5.563038},{"c":5.58,"h":5.72,"l":5.3133,"n":5426,"o":5.47,"t":"2026-02-04T05:00:00Z","v":271657,"vw":5.532424},{"c":5.11,"h":5.5157,"l":5.06,"n":5933,"o":5.43,"t":"2026-02-05T05:00:00Z","v":293985,"vw":5.238346},{"c":5.41,"h":5.465,"l":5.02,"n":4697,"o":5.3,"t":"2026-02-06T05:00:00Z","v":197296,"vw":5.337465},{"c":5.56,"h":5.58,"l":5.3113,"n":3289,"o":5.4,"t":"2026-02-09T05:00:00Z","v":148267,"vw":5.472614},{"c":5.37,"h":5.91,"l":5.31,"n":4612,"o":5.57,"t":"2026-02-10T05:00:00Z","v":265609,"vw":5.548765},{"c":5.19,"h":5.4,"l":4.9131,"n":3058,"o":5.4,"t":"2026-02-11T05:00:00Z","v":201512,"vw":5.085349},{"c":5.05,"h":5.26,"l":4.84,"n":3702,"o":5.19,"t":"2026-02-12T05:00:00Z","v":193127,"vw":5.004118},{"c":4.86,"h":5.135,"l":4.74,"n":3930,"o":5.05,"t":"2026-02-13T05:00:00Z","v":243497,"vw":4.903383},{"c":4.82,"h":4.9,"l":4.53,"n":3637,"o":4.83,"t":"2026-02-17T05:00:00Z","v":260452,"vw":4.752152},{"c":4.95,"h":5,"l":4.59,"n":2826,"o":4.8,"t":"2026-02-18T05:00:00Z","v":210489,"vw":4.896853},{"c":5.02,"h":5.035,"l":4.72,"n":2011,"o":4.86,"t":"2026-02-19T05:00:00Z","v":185321,"vw":4.941652},{"c":4.85,"h":5.24,"l":4.74,"n":3205,"o":4.94,"t":"2026-02-20T05:00:00Z","v":237391,"vw":4.947182},{"c":4.54,"h":4.81,"l":4.315,"n":3904,"o":4.81,"t":"2026-02-23T05:00:00Z","v":341282,"vw":4.494333},{"c":4.71,"h":4.76,"l":4.34,"n":3666,"o":4.54,"t":"2026-02-24T05:00:00Z","v":210301,"vw":4.639746},{"c":4.46,"h":4.79,"l":4.435,"n":3688,"o":4.76,"t":"2026-02-25T05:00:00Z","v":290339,"vw":4.541945},{"c":4.73,"h":4.84,"l":4.395,"n":4265,"o":4.47,"t":"2026-02-26T05:00:00Z","v":307640,"vw":4.605741},{"c":4.405,"h":4.58,"l":4.25,"n":4498,"o":4.54,"t":"2026-02-27T05:00:00Z","v":305865,"vw":4.355766},{"c":4.36,"h":4.39,"l":4.105,"n":4036,"o":4.25,"t":"2026-03-02T05:00:00Z","v":244947,"vw":4.280231},{"c":4.42,"h":4.6,"l":4.07,"n":4340,"o":4.18,"t":"2026-03-03T05:00:00Z","v":266785,"vw":4.362057},{"c":4.68,"h":4.75,"l":4.315,"n":4916,"o":4.49,"t":"2026-03-04T05:00:00Z","v":229585,"vw":4.621426},{"c":5,"h":5.09,"l":4.565,"n":3988,"o":4.6,"t":"2026-03-05T05:00:00Z","v":271273,"vw":4.912348},{"c":5.34,"h":5.56,"l":4.84,"n":5469,"o":4.84,"t":"2026-03-06T05:00:00Z","v":266336,"vw":5.27772},{"c":5.16,"h":5.41,"l":4.91,"n":6932,"o":5.28,"t":"2026-03-09T04:00:00Z","v":219500,"vw":5.107642},{"c":5.28,"h":5.55,"l":4.98,"n":3566,"o":5.18,"t":"2026-03-10T04:00:00Z","v":205713,"vw":5.238239},{"c":5.62,"h":5.64,"l":5.2102,"n":5463,"o":5.23,"t":"2026-03-11T04:00:00Z","v":277935,"vw":5.459773},{"c":6.64,"h":6.97,"l":5.4001,"n":11183,"o":5.88,"t":"2026-03-12T04:00:00Z","v":690237,"vw":6.412116},{"c":6.53,"h":6.75,"l":5.9,"n":7831,"o":6.62,"t":"2026-03-13T04:00:00Z","v":421242,"vw":6.332182},{"c":6.19,"h":6.55,"l":6,"n":5857,"o":6.5,"t":"2026-03-16T04:00:00Z","v":226188,"vw":6.251344},{"c":6.23,"h":6.7,"l":6.08,"n":5561,"o":6.25,"t":"2026-03-17T04:00:00Z","v":252452,"vw":6.306528},{"c":5.81,"h":6.15,"l":5.79,"n":4095,"o":6.15,"t":"2026-03-18T04:00:00Z","v":214073,"vw":5.909858},{"c":5.57,"h":5.9945,"l":5.29,"n":4521,"o":5.8,"t":"2026-03-19T04:00:00Z","v":262414,"vw":5.524025},{"c":5.33,"h":5.55,"l":5.23,"n":4805,"o":5.55,"t":"2026-03-20T04:00:00Z","v":338340,"vw":5.347292},{"c":5.08,"h":5.52,"l":4.7501,"n":4963,"o":5.52,"t":"2026-03-23T04:00:00Z","v":371179,"vw":5.044824},{"c":4.36,"h":5.1228,"l":4.36,"n":4626,"o":4.95,"t":"2026-03-24T04:00:00Z","v":377529,"vw":4.555343},{"c":4.58,"h":4.74,"l":4.38,"n":4616,"o":4.44,"t":"2026-03-25T04:00:00Z","v":234764,"vw":4.556662},{"c":4.66,"h":4.98,"l":4.5,"n":3745,"o":4.51,"t":"2026-03-26T04:00:00Z","v":210403,"vw":4.775237},{"c":4.47,"h":4.5735,"l":4.32,"n":3641,"o":4.53,"t":"2026-03-27T04:00:00Z","v":191072,"vw":4.459842},{"c":4.49,"h":4.55,"l":4.27,"n":4189,"o":4.55,"t":"2026-03-30T04:00:00Z","v":191099,"vw":4.423252},{"c":4.91,"h":4.98,"l":4.5515,"n":3635,"o":4.59,"t":"2026-03-31T04:00:00Z","v":216873,"vw":4.851028},{"c":5.06,"h":5.13,"l":4.685,"n":4016,"o":4.98,"t":"2026-04-01T04:00:00Z","v":239758,"vw":4.980356},{"c":5.69,"h":5.698,"l":4.802,"n":3836,"o":5,"t":"2026-04-02T04:00:00Z","v":150554,"vw":5.49574},{"c":6.12,"h":6.33,"l":5.68,"n":4439,"o":5.74,"t":"2026-04-06T04:00:00Z","v":258830,"vw":6.137803},{"c":6.21,"h":6.5,"l":5.98,"n":6101,"o":6.05,"t":"2026-04-07T04:00:00Z","v":226499,"vw":6.20856},{"c":6.26,"h":6.55,"l":6.18,"n":3905,"o":6.4,"t":"2026-04-08T04:00:00Z","v":194704,"vw":6.29597},{"c":6.27,"h":6.29,"l":5.89,"n":4245,"o":6.18,"t":"2026-04-09T04:00:00Z","v":222597,"vw":6.088987},{"c":5.65,"h":6.45,"l":5.545,"n":4385,"o":6.25,"t":"2026-04-10T04:00:00Z","v":250591,"vw":5.760943},{"c":6.38,"h":6.385,"l":5.57,"n":3325,"o":5.65,"t":"2026-04-13T04:00:00Z","v":147027,"vw":6.146684},{"c":6.4,"h":6.62,"l":6.3,"n":3648,"o":6.43,"t":"2026-04-14T04:00:00Z","v":159310,"vw":6.42072},{"c":6.59,"h":6.6455,"l":6.35,"n":4830,"o":6.44,"t":"2026-04-15T04:00:00Z","v":257691,"vw":6.518197},{"c":6.79,"h":6.9,"l":6.515,"n":3697,"o":6.74,"t":"2026-04-16T04:00:00Z","v":116650,"vw":6.774257},{"c":7.16,"h":7.2499,"l":6.6355,"n":3205,"o":6.89,"t":"2026-04-17T04:00:00Z","v":157196,"vw":7.092106},{"c":7.76,"h":7.775,"l":7.12,"n":3965,"o":7.24,"t":"2026-04-20T04:00:00Z","v":169625,"vw":7.603965},{"c":7.71,"h":8.24,"l":7.61,"n":7216,"o":7.76,"t":"2026-04-21T04:00:00Z","v":348885,"vw":7.958215},{"c":7.58,"h":8.08,"l":7.56,"n":7400,"o":7.84,"t":"2026-04-22T04:00:00Z","v":285842,"vw":7.766833},{"c":6.96,"h":7.41,"l":6.5252,"n":5825,"o":7.41,"t":"2026-04-23T04:00:00Z","v":229944,"vw":6.807593},{"c":7.29,"h":7.305,"l":6.66,"n":3143,"o":7.01,"t":"2026-04-24T04:00:00Z","v":117086,"vw":7.118269},{"c":7.15,"h":7.5899,"l":7.12,"n":3182,"o":7.24,"t":"2026-04-27T04:00:00Z","v":96515,"vw":7.26664},{"c":7.07,"h":7.21,"l":6.75,"n":3196,"o":7.09,"t":"2026-04-28T04:00:00Z","v":71664,"vw":7.007636},{"c":7.13,"h":7.15,"l":6.76,"n":3848,"o":6.98,"t":"2026-04-29T04:00:00Z","v":134219,"vw":7.011072},{"c":7.33,"h":7.39,"l":6.88,"n":2230,"o":7.09,"t":"2026-04-30T04:00:00Z","v":105522,"vw":7.247275},{"c":7.72,"h":7.78,"l":7.45,"n":3555,"o":7.45,"t":"2026-05-01T04:00:00Z","v":168503,"vw":7.5897},{"c":8.2,"h":8.38,"l":7.8,"n":3239,"o":7.8,"t":"2026-05-04T04:00:00Z","v":127958,"vw":8.160228},{"c":7.98,"h":8.3699,"l":7.935,"n":3269,"o":8.15,"t":"2026-05-05T04:00:00Z","v":134448,"vw":8.085933},{"c":8.18,"h":8.28,"l":7.52,"n":3612,"o":8.02,"t":"2026-05-06T04:00:00Z","v":169492,"vw":8.03052},{"c":8.58,"h":8.665,"l":8.055,"n":4451,"o":8.18,"t":"2026-05-07T04:00:00Z","v":168732,"vw":8.457241},{"c":9.36,"h":9.73,"l":8.4,"n":6844,"o":8.71,"t":"2026-05-08T04:00:00Z","v":370475,"vw":9.20067},{"c":8.95,"h":9.515,"l":8.865,"n":4156,"o":9.35,"t":"2026-05-11T04:00:00Z","v":168925,"vw":9.137598},{"c":8.91,"h":9.0686,"l":8.42,"n":4078,"o":9.01,"t":"2026-05-12T04:00:00Z","v":229407,"vw":8.713478},{"c":10.56,"h":10.89,"l":7.88,"n":8196,"o":9,"t":"2026-05-13T04:00:00Z","v":462031,"vw":9.801529},{"c":9.83,"h":11,"l":9.66,"n":4894,"o":10.43,"t":"2026-05-14T04:00:00Z","v":278289,"vw":10.206236},{"c":9.8,"h":11.03,"l":9.53,"n":5958,"o":9.6,"t":"2026-05-15T04:00:00Z","v":244983,"vw":10.158988},{"c":9.26,"h":10.01,"l":9.25,"n":3845,"o":9.75,"t":"2026-05-18T04:00:00Z","v":221653,"vw":9.561223},{"c":9.54,"h":9.54,"l":8.95,"n":2860,"o":9.21,"t":"2026-05-19T04:00:00Z","v":101649,"vw":9.318316},{"c":12.05,"h":12.1,"l":9.45,"n":6431,"o":9.79,"t":"2026-05-20T04:00:00Z","v":405680,"vw":11.207557},{"c":13.51,"h":13.62,"l":11.92,"n":5985,"o":11.92,"t":"2026-05-21T04:00:00Z","v":448089,"vw":13.115305},{"c":13.68,"h":14.7599,"l":13.5,"n":6520,"o":13.5,"t":"2026-05-22T04:00:00Z","v":443432,"vw":14.087927},{"c":12.87,"h":14.7411,"l":12.51,"n":4703,"o":13.78,"t":"2026-05-26T04:00:00Z","v":294614,"vw":13.294587},{"c":13.43,"h":13.6,"l":12.55,"n":5036,"o":12.85,"t":"2026-05-27T04:00:00Z","v":244982,"vw":13.198525},{"c":15.02,"h":15.2448,"l":13.57,"n":5645,"o":13.69,"t":"2026-05-28T04:00:00Z","v":346891,"vw":14.869871},{"c":14.7,"h":15.125,"l":13.81,"n":4898,"o":14.91,"t":"2026-05-29T04:00:00Z","v":389582,"vw":14.595931},{"c":16.43,"h":16.74,"l":14.69,"n":6269,"o":14.69,"t":"2026-06-01T04:00:00Z","v":343067,"vw":16.102438},{"c":15.47,"h":17.4699,"l":15.28,"n":6004,"o":16.28,"t":"2026-06-02T04:00:00Z","v":338370,"vw":16.132201},{"c":14.46,"h":15.54,"l":14.23,"n":6628,"o":15.48,"t":"2026-06-03T04:00:00Z","v":347886,"vw":14.604643},{"c":14.43,"h":15.655,"l":14.14,"n":5235,"o":14.14,"t":"2026-06-04T04:00:00Z","v":252735,"vw":14.682311},{"c":13.63,"h":13.98,"l":12.73,"n":5079,"o":13.96,"t":"2026-06-05T04:00:00Z","v":293485,"vw":13.352968},{"c":13.335,"h":14.35,"l":13.03,"n":5728,"o":13.47,"t":"2026-06-08T04:00:00Z","v":238764,"vw":13.630983},{"c":11.67,"h":13.5054,"l":11.42,"n":4837,"o":13.1,"t":"2026-06-09T04:00:00Z","v":273191,"vw":11.940096},{"c":11.41,"h":12.08,"l":11.25,"n":5056,"o":11.32,"t":"2026-06-10T04:00:00Z","v":243578,"vw":11.491834},{"c":11.27,"h":11.5903,"l":10.91,"n":3805,"o":11.11,"t":"2026-06-11T04:00:00Z","v":147843,"vw":11.240146},{"c":11.31,"h":11.77,"l":11.1922,"n":3135,"o":11.38,"t":"2026-06-12T04:00:00Z","v":129133,"vw":11.394608},{"c":11.33,"h":12.04,"l":11.18,"n":5519,"o":11.63,"t":"2026-06-15T04:00:00Z","v":313130,"vw":11.546826},{"c":10.49,"h":11.4608,"l":10.45,"n":3904,"o":11.44,"t":"2026-06-16T04:00:00Z","v":306994,"vw":10.747144},{"c":9.52,"h":10.85,"l":9.46,"n":4885,"o":10.54,"t":"2026-06-17T04:00:00Z","v":243342,"vw":10.047619},{"c":9.58,"h":9.8,"l":9.27,"n":4069,"o":9.62,"t":"2026-06-18T04:00:00Z","v":304602,"vw":9.552484},{"c":8.64,"h":9.365,"l":8.53,"n":3886,"o":9.2,"t":"2026-06-22T04:00:00Z","v":197708,"vw":8.797982},{"c":8.27,"h":8.83,"l":8.15,"n":3958,"o":8.4,"t":"2026-06-23T04:00:00Z","v":193363,"vw":8.340915},{"c":7.53,"h":8.475,"l":7.41,"n":4391,"o":8.38,"t":"2026-06-24T04:00:00Z","v":287864,"vw":7.808835},{"c":7.21,"h":7.74,"l":7.06,"n":4172,"o":7.68,"t":"2026-06-25T04:00:00Z","v":244943,"vw":7.347526},{"c":7.68,"h":7.68,"l":7.085,"n":3602,"o":7.15,"t":"2026-06-26T04:00:00Z","v":385264,"vw":7.563218},{"c":7.88,"h":8.36,"l":7.59,"n":3616,"o":7.8,"t":"2026-06-29T04:00:00Z","v":185183,"vw":8.024435},{"c":8.22,"h":8.36,"l":7.66,"n":2347,"o":7.76,"t":"2026-06-30T04:00:00Z","v":144270,"vw":8.079227},{"c":8.31,"h":9.2,"l":8.25,"n":3083,"o":8.26,"t":"2026-07-01T04:00:00Z","v":138403,"vw":8.609413},{"c":7.83,"h":8.8189,"l":7.804,"n":2562,"o":8.2,"t":"2026-07-02T04:00:00Z","v":158519,"vw":8.110361},{"c":7.65,"h":8.19,"l":7.53,"n":1970,"o":7.97,"t":"2026-07-06T04:00:00Z","v":118387,"vw":7.753449},{"c":6.615,"h":7.885,"l":6.41,"n":3685,"o":7.62,"t":"2026-07-07T04:00:00Z","v":253988,"vw":6.801346},{"c":7.08,"h":7.37,"l":6.6,"n":4141,"o":6.61,"t":"2026-07-08T04:00:00Z","v":274484,"vw":7.030139},{"c":6.87,"h":7.22,"l":6.8166,"n":2790,"o":7.07,"t":"2026-07-09T04:00:00Z","v":187923,"vw":6.949673},{"c":6.66,"h":7.25,"l":6.55,"n":3000,"o":7.07,"t":"2026-07-10T04:00:00Z","v":134175,"vw":6.709437},{"c":6.89,"h":7.415,"l":6.575,"n":4197,"o":6.6,"t":"2026-07-13T04:00:00Z","v":195832,"vw":6.996793},{"c":6.71,"h":7.12,"l":6.67,"n":3397,"o":6.91,"t":"2026-07-14T04:00:00Z","v":113490,"vw":6.841134},{"c":6.57,"h":7.1011,"l":6.47,"n":2212,"o":6.71,"t":"2026-07-15T04:00:00Z","v":137980,"vw":6.648362},{"c":6.1,"h":6.74,"l":5.9,"n":3099,"o":6.59,"t":"2026-07-16T04:00:00Z","v":176605,"vw":6.131935},{"c":5.99,"h":6.34,"l":5.89,"n":2457,"o":5.89,"t":"2026-07-17T04:00:00Z","v":142325,"vw":6.069025},{"c":6.08,"h":6.28,"l":5.7,"n":3158,"o":5.98,"t":"2026-07-20T04:00:00Z","v":129617,"vw":5.991792},{"c":6.5,"h":6.58,"l":5.96,"n":2772,"o":6.13,"t":"2026-07-21T04:00:00Z","v":173098,"vw":6.284883},{"c":6.17,"h":6.47,"l":5.85,"n":3096,"o":6.37,"t":"2026-07-22T04:00:00Z","v":189491,"vw":6.173944},{"c":5.89,"h":6.2409,"l":5.8001,"n":2353,"o":5.96,"t":"2026-07-23T04:00:00Z","v":151889,"vw":6.009085},{"c":5.95,"h":6.11,"l":5.6001,"n":2338,"o":5.91,"t":"2026-07-24T04:00:00Z","v":125072,"vw":5.920328},{"c":6.1,"h":6.38,"l":5.9091,"n":2221,"o":5.96,"t":"2026-07-27T04:00:00Z","v":96091,"vw":6.107557},{"c":6.49,"h":6.6937,"l":6.05,"n":2065,"o":6.1,"t":"2026-07-28T04:00:00Z","v":114232,"vw":6.421408},{"c":6.37,"h":6.9,"l":6.23,"n":2048,"o":6.56,"t":"2026-07-29T04:00:00Z","v":122738,"vw":6.459071},{"c":6.52,"h":6.62,"l":6.34,"n":1488,"o":6.34,"t":"2026-07-30T04:00:00Z","v":96146,"vw":6.524381},{"c":6.56,"h":6.9489,"l":6.36,"n":2093,"o":6.52,"t":"2026-07-31T04:00:00Z","v":72964,"vw":6.561889},{"c":7.2,"h":7.445,"l":6.58,"n":2783,"o":6.58,"t":"2026-08-03T04:00:00Z","v":93035,"vw":7.174489},{"c":7.41,"h":7.6,"l":7.2267,"n":1968,"o":7.29,"t":"2026-08-04T04:00:00Z","v":111726,"vw":7.406894},{"c":7.47,"h":7.54,"l":6.98,"n":2108,"o":7.32,"t":"2026-08-05T04:00:00Z","v":100491,"vw":7.371196},{"c":7.63,"h":7.81,"l":7.29,"n":1590,"o":7.5,"t":"2026-08-06T04:00:00Z","v":101476,"vw":7.580698},{"c":7.95,"h":8.16,"l":7.8283,"n":1636,"o":7.86,"t":"2026-08-07T04:00:00Z","v":59004,"vw":7.958447},{"c":7.51,"h":8.02,"l":7.35,"n":1624,"o":8,"t":"2026-08-10T04:00:00Z","v":80967,"vw":7.545742},{"c":7.69,"h":8.1,"l":7.3526,"n":1876,"o":7.53,"t":"2026-08-11T04:00:00Z","v":65372,"vw":7.671455},{"c":7.46,"h":8,"l":7.4,"n":1708,"o":7.86,"t":"2026-08-12T04:00:00Z","v":84577,"vw":7.611158},{"c":7.04,"h":7.8903,"l":6.72,"n":3177,"o":7.49,"t":"2026-08-13T04:00:00Z","v":235573,"vw":7.133689},{"c":7.53,"h":7.63,"l":6.2001,"n":5444,"o":6.3,"t":"2026-08-14T04:00:00Z","v":189463,"vw":7.03983},{"c":6.78,"h":7.53,"l":6.67,"n":3795,"o":7.53,"t":"2026-08-17T04:00:00Z","v":211805,"vw":6.979958},{"c":7,"h":7.2,"l":6.2385,"n":2343,"o":6.68,"t":"2026-08-18T04:00:00Z","v":139795,"vw":6.780487},{"c":7.06,"h":7.33,"l":6.71,"n":2816,"o":7.05,"t":"2026-08-19T04:00:00Z","v":135410,"vw":7.000952},{"c":6.62,"h":6.98,"l":6.545,"n":2527,"o":6.98,"t":"2026-08-20T04:00:00Z","v":88667,"vw":6.749418},{"c":6.15,"h":6.68,"l":6.02,"n":2311,"o":6.62,"t":"2026-08-21T04:00:00Z","v":103197,"vw":6.223333},{"c":6.01,"h":6.5363,"l":5.8878,"n":2799,"o":6.12,"t":"2026-08-24T04:00:00Z","v":91744,"vw":6.089536},{"c":5.81,"h":6.0978,"l":5.61,"n":2603,"o":6.01,"t":"2026-08-25T04:00:00Z","v":130329,"vw":5.808199},{"c":5.92,"h":6.05,"l":5.655,"n":2578,"o":5.68,"t":"2026-08-26T04:00:00Z","v":178239,"vw":5.880204},{"c":6.24,"h":6.6533,"l":5.92,"n":1935,"o":5.92,"t":"2026-08-27T04:00:00Z","v":104462,"vw":6.283855},{"c":6.01,"h":6.365,"l":5.97,"n":1839,"o":6.24,"t":"2026-08-28T04:00:00Z","v":101342,"vw":6.10876},{"c":5.98,"h":6.44,"l":5.89,"n":2156,"o":6.03,"t":"2026-08-31T04:00:00Z","v":88579,"vw":6.006486},{"c":5.55,"h":5.96,"l":5.54,"n":1916,"o":5.96,"t":"2026-09-01T04:00:00Z","v":117249,"vw":5.658285},{"c":5.43,"h":5.6,"l":5.26,"n":2257,"o":5.5,"t":"2026-09-02T04:00:00Z","v":106144,"vw":5.441364},{"c":5.47,"h":5.7705,"l":5.44,"n":1646,"o":5.52,"t":"2026-09-03T04:00:00Z","v":112939,"vw":5.526981},{"c":5.31,"h":5.47,"l":5.1401,"n":1704,"o":5.46,"t":"2026-09-04T04:00:00Z","v":75773,"vw":5.286526},{"c":5.28,"h":5.52,"l":5.12,"n":3638,"o":5.39,"t":"2026-09-08T04:00:00Z","v":177427,"vw":5.288747},{"c":5.11,"h":5.45,"l":5.08,"n":4972,"o":5.23,"t":"2026-09-09T04:00:00Z","v":253296,"vw":5.216534},{"c":4.97,"h":5.235,"l":4.86,"n":2525,"o":5,"t":"2026-09-10T04:00:00Z","v":234204,"vw":4.978782},{"c":5,"h":5.23,"l":4.96,"n":2667,"o":5.01,"t":"2026-09-11T04:00:00Z","v":133020,"vw":5.069356},{"c":5.04,"h":5.21,"l":4.947,"n":2368,"o":4.98,"t":"2026-09-14T04:00:00Z","v":108809,"vw":5.053047},{"c":5.04,"h":5.1499,"l":4.75,"n":2410,"o":4.98,"t":"2026-09-15T04:00:00Z","v":188463,"vw":4.941907},{"c":4.93,"h":5.18,"l":4.86,"n":2116,"o":5.03,"t":"2026-09-16T04:00:00Z","v":129353,"vw":5.007671},{"c":5.33,"h":5.48,"l":4.9158,"n":3107,"o":4.99,"t":"2026-09-17T04:00:00Z","v":166847,"vw":5.226945},{"c":5,"h":5.31,"l":4.8,"n":2203,"o":5.3,"t":"2026-09-18T04:00:00Z","v":280153,"vw":4.982391},{"c":5.09,"h":5.24,"l":4.91,"n":3535,"o":5.06,"t":"2026-09-21T04:00:00Z","v":178298,"vw":5.098258},{"c":5.11,"h":5.295,"l":5.07,"n":2194,"o":5.11,"t":"2026-09-22T04:00:00Z","v":177775,"vw":5.150709},{"c":4.93,"h":5.2,"l":4.83,"n":2212,"o":5.09,"t":"2026-09-23T04:00:00Z","v":126097,"vw":4.935194},{"c":4.94,"h":5.055,"l":4.73,"n":2842,"o":4.86,"t":"2026-09-24T04:00:00Z","v":149076,"vw":4.884181},{"c":4.91,"h":5.225,"l":4.88,"n":2197,"o":4.9,"t":"2026-09-25T04:00:00Z","v":173771,"vw":4.995035},{"c":4.9,"h":5.105,"l":4.75,"n":1897,"o":4.88,"t":"2026-09-28T04:00:00Z","v":126141,"vw":4.884692},{"c":4.97,"h":5.03,"l":4.87,"n":2152,"o":4.87,"t":"2026-09-29T04:00:00Z","v":93652,"vw":4.946985},{"c":5.82,"h":5.95,"l":4.35,"n":5840,"o":4.775,"t":"2026-09-30T04:00:00Z","v":412515,"vw":5.453955},{"c":6.76,"h":6.97,"l":5.74,"n":5991,"o":6,"t":"2026-10-01T04:00:00Z","v":474653,"vw":6.476142},{"c":6.36,"h":6.94,"l":6.26,"n":2893,"o":6.89,"t":"2026-10-02T04:00:00Z","v":205594,"vw":6.521461},{"c":6.1,"h":6.6,"l":6.01,"n":3524,"o":6.5,"t":"2026-10-05T04:00:00Z","v":208846,"vw":6.186843},{"c":6.18,"h":6.64,"l":6.0739,"n":4590,"o":6.145,"t":"2026-10-06T04:00:00Z","v":138958,"vw":6.261708},{"c":6.61,"h":6.67,"l":6.05,"n":2840,"o":6.24,"t":"2026-10-07T04:00:00Z","v":127542,"vw":6.461634},{"c":6.25,"h":6.45,"l":6.0883,"n":1887,"o":6.45,"t":"2026-10-08T04:00:00Z","v":154673,"vw":6.232653},{"c":6.25,"h":6.47,"l":6.205,"n":1612,"o":6.27,"t":"2026-10-09T04:00:00Z","v":85289,"vw":6.277605},{"c":6.4,"h":6.56,"l":6.18,"n":1693,"o":6.25,"t":"2026-10-12T04:00:00Z","v":100649,"vw":6.375807},{"c":6.29,"h":6.4274,"l":6.23,"n":1798,"o":6.38,"t":"2026-10-13T04:00:00Z","v":73122,"vw":6.320555},{"c":6.19,"h":6.31,"l":6.03,"n":2310,"o":6.21,"t":"2026-10-14T04:00:00Z","v":110703,"vw":6.183174},{"c":6.7,"h":6.76,"l":6.15,"n":2633,"o":6.15,"t":"2026-10-15T04:00:00Z","v":143371,"vw":6.56821},{"c":6.68,"h":6.8,"l":6.37,"n":2477,"o":6.71,"t":"2026-10-16T04:00:00Z","v":114089,"vw":6.555061},{"c":7.13,"h":7.205,"l":6.55,"n":2485,"o":6.69,"t":"2026-10-19T04:00:00Z","v":167737,"vw":7.050391},{"c":7.73,"h":7.89,"l":7.15,"n":3283,"o":7.19,"t":"2026-10-20T04:00:00Z","v":141574,"vw":7.653035},{"c":7.47,"h":7.91,"l":7.425,"n":2372,"o":7.73,"t":"2026-10-21T04:00:00Z","v":140175,"vw":7.589167}],"volatilityBars":[{"c":5,"h":5.01,"l":5,"n":2,"o":5.01,"t":"2026-09-21T11:30:00Z","v":200,"vw":5.005},{"c":5.01,"h":5.31,"l":5.01,"n":5,"o":5.31,"t":"2026-09-21T11:45:00Z","v":500,"vw":5.07383},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-21T12:00:00Z","v":150,"vw":5.05},{"c":5,"h":5.06,"l":5,"n":24,"o":5.06,"t":"2026-09-21T13:30:00Z","v":1142,"vw":5.036456},{"c":4.93,"h":4.99,"l":4.91,"n":8,"o":4.91,"t":"2026-09-21T13:45:00Z","v":693,"vw":4.968462},{"c":5.05,"h":5.05,"l":4.95,"n":31,"o":4.99,"t":"2026-09-21T14:00:00Z","v":1070,"vw":4.998013},{"c":5.24,"h":5.24,"l":5.06,"n":103,"o":5.06,"t":"2026-09-21T14:15:00Z","v":16326,"vw":5.107815},{"c":5.035,"h":5.2,"l":5.035,"n":67,"o":5.17,"t":"2026-09-21T14:30:00Z","v":6219,"vw":5.084468},{"c":5.07,"h":5.07,"l":4.9501,"n":40,"o":4.9501,"t":"2026-09-21T14:45:00Z","v":2151,"vw":5.001993},{"c":5.115,"h":5.18,"l":5.04,"n":37,"o":5.105,"t":"2026-09-21T15:15:00Z","v":1512,"vw":5.125743},{"c":5.07,"h":5.12,"l":5.05,"n":8,"o":5.05,"t":"2026-09-21T15:30:00Z","v":400,"vw":5.08},{"c":5.07,"h":5.115,"l":5.05,"n":17,"o":5.115,"t":"2026-09-21T15:45:00Z","v":598,"vw":5.084},{"c":5.115,"h":5.115,"l":5.05,"n":39,"o":5.05,"t":"2026-09-21T16:00:00Z","v":1607,"vw":5.075053},{"c":5.06,"h":5.115,"l":5.06,"n":12,"o":5.115,"t":"2026-09-21T16:15:00Z","v":522,"vw":5.10125},{"c":5.11,"h":5.125,"l":5.07,"n":94,"o":5.07,"t":"2026-09-21T16:30:00Z","v":5349,"vw":5.087188},{"c":5.085,"h":5.085,"l":5.085,"n":6,"o":5.085,"t":"2026-09-21T16:45:00Z","v":154,"vw":5.085},{"c":5.11,"h":5.12,"l":5.09,"n":43,"o":5.09,"t":"2026-09-21T17:00:00Z","v":8391,"vw":5.101958},{"c":5.1633,"h":5.19,"l":5.11,"n":67,"o":5.11,"t":"2026-09-21T17:15:00Z","v":5299,"vw":5.124378},{"c":5.1201,"h":5.16,"l":5.1201,"n":67,"o":5.135,"t":"2026-09-21T17:30:00Z","v":4651,"vw":5.151284},{"c":5.15,"h":5.17,"l":5.1328,"n":194,"o":5.1328,"t":"2026-09-21T17:45:00Z","v":11399,"vw":5.152181},{"c":5.15,"h":5.18,"l":5.14,"n":80,"o":5.14,"t":"2026-09-21T18:00:00Z","v":2821,"vw":5.150803},{"c":5.135,"h":5.1795,"l":5.13,"n":50,"o":5.13,"t":"2026-09-21T18:15:00Z","v":2135,"vw":5.147455},{"c":5.11,"h":5.1401,"l":5.11,"n":187,"o":5.14,"t":"2026-09-21T18:30:00Z","v":12720,"vw":5.123069},{"c":5.0796,"h":5.12,"l":5.04,"n":192,"o":5.1,"t":"2026-09-21T18:45:00Z","v":15496,"vw":5.097575},{"c":5.08,"h":5.11,"l":5.07,"n":62,"o":5.07,"t":"2026-09-21T19:00:00Z","v":3517,"vw":5.089189},{"c":5.07,"h":5.105,"l":5.055,"n":142,"o":5.1,"t":"2026-09-21T19:15:00Z","v":13330,"vw":5.095652},{"c":5.06,"h":5.09,"l":5.05,"n":204,"o":5.055,"t":"2026-09-21T19:30:00Z","v":10662,"vw":5.060991},{"c":5.09,"h":5.1,"l":5.02,"n":519,"o":5.06,"t":"2026-09-21T19:45:00Z","v":20213,"vw":5.06131},{"c":5.09,"h":5.09,"l":5.09,"n":20,"o":5.09,"t":"2026-09-21T20:00:00Z","v":17919,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-21T23:00:00Z","v":212,"vw":5.09},{"c":5.225,"h":5.225,"l":5.095,"n":27,"o":5.11,"t":"2026-09-22T13:30:00Z","v":8315,"vw":5.138381},{"c":5.235,"h":5.25,"l":5.18,"n":11,"o":5.21,"t":"2026-09-22T13:45:00Z","v":885,"vw":5.221657},{"c":5.15,"h":5.235,"l":5.14,"n":71,"o":5.18,"t":"2026-09-22T14:00:00Z","v":7613,"vw":5.209375},{"c":5.265,"h":5.265,"l":5.07,"n":42,"o":5.135,"t":"2026-09-22T14:15:00Z","v":15378,"vw":5.17921},{"c":5.295,"h":5.295,"l":5.2042,"n":22,"o":5.29,"t":"2026-09-22T14:30:00Z","v":5242,"vw":5.248911},{"c":5.2,"h":5.24,"l":5.2,"n":14,"o":5.24,"t":"2026-09-22T14:45:00Z","v":668,"vw":5.231435},{"c":5.17,"h":5.205,"l":5.167,"n":32,"o":5.19,"t":"2026-09-22T15:00:00Z","v":1037,"vw":5.1895},{"c":5.19,"h":5.25,"l":5.19,"n":9,"o":5.21,"t":"2026-09-22T15:15:00Z","v":513,"vw":5.2175},{"c":5.2,"h":5.22,"l":5.18,"n":22,"o":5.215,"t":"2026-09-22T15:30:00Z","v":1535,"vw":5.199711},{"c":5.19,"h":5.19,"l":5.18,"n":30,"o":5.19,"t":"2026-09-22T15:45:00Z","v":1168,"vw":5.184208},{"c":5.14,"h":5.175,"l":5.13,"n":38,"o":5.16,"t":"2026-09-22T16:15:00Z","v":1855,"vw":5.153334},{"c":5.132,"h":5.19,"l":5.11,"n":50,"o":5.11,"t":"2026-09-22T16:30:00Z","v":8103,"vw":5.158728},{"c":5.215,"h":5.23,"l":5.155,"n":65,"o":5.155,"t":"2026-09-22T16:45:00Z","v":4252,"vw":5.181466},{"c":5.13,"h":5.19,"l":5.13,"n":36,"o":5.17,"t":"2026-09-22T17:00:00Z","v":3066,"vw":5.165957},{"c":5.22,"h":5.22,"l":5.15,"n":66,"o":5.15,"t":"2026-09-22T17:15:00Z","v":4932,"vw":5.177848},{"c":5.115,"h":5.225,"l":5.1,"n":110,"o":5.225,"t":"2026-09-22T17:30:00Z","v":7606,"vw":5.158904},{"c":5.13,"h":5.13,"l":5.09,"n":40,"o":5.09,"t":"2026-09-22T17:45:00Z","v":1990,"vw":5.119629},{"c":5.115,"h":5.142,"l":5.115,"n":74,"o":5.142,"t":"2026-09-22T18:00:00Z","v":5792,"vw":5.125427},{"c":5.125,"h":5.15,"l":5.09,"n":91,"o":5.13,"t":"2026-09-22T18:15:00Z","v":5252,"vw":5.112371},{"c":5.14,"h":5.15,"l":5.095,"n":93,"o":5.12,"t":"2026-09-22T18:30:00Z","v":6813,"vw":5.124685},{"c":5.155,"h":5.165,"l":5.14,"n":75,"o":5.14,"t":"2026-09-22T18:45:00Z","v":5454,"vw":5.153611},{"c":5.1601,"h":5.2093,"l":5.155,"n":49,"o":5.16,"t":"2026-09-22T19:00:00Z","v":3919,"vw":5.181254},{"c":5.15,"h":5.21,"l":5.15,"n":86,"o":5.19,"t":"2026-09-22T19:15:00Z","v":5781,"vw":5.170311},{"c":5.1383,"h":5.17,"l":5.1383,"n":190,"o":5.15,"t":"2026-09-22T19:30:00Z","v":9498,"vw":5.159653},{"c":5.12,"h":5.135,"l":5.095,"n":421,"o":5.12,"t":"2026-09-22T19:45:00Z","v":26128,"vw":5.114811},{"c":5.11,"h":5.11,"l":5.11,"n":9,"o":5.11,"t":"2026-09-22T20:00:00Z","v":23602,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-22T20:15:00Z","v":3789,"vw":5.11},{"c":5.2,"h":5.2,"l":4.925,"n":38,"o":5.09,"t":"2026-09-23T13:30:00Z","v":11211,"vw":4.946565},{"c":4.94,"h":4.95,"l":4.94,"n":45,"o":4.95,"t":"2026-09-23T13:45:00Z","v":2966,"vw":4.9461},{"c":4.975,"h":5,"l":4.93,"n":16,"o":5,"t":"2026-09-23T14:00:00Z","v":4123,"vw":4.975779},{"c":4.9,"h":4.955,"l":4.9,"n":34,"o":4.955,"t":"2026-09-23T14:15:00Z","v":1048,"vw":4.92148},{"c":4.85,"h":4.89,"l":4.85,"n":12,"o":4.85,"t":"2026-09-23T14:30:00Z","v":500,"vw":4.86},{"c":4.895,"h":4.93,"l":4.895,"n":11,"o":4.93,"t":"2026-09-23T14:45:00Z","v":324,"vw":4.914716},{"c":4.93,"h":4.93,"l":4.895,"n":21,"o":4.895,"t":"2026-09-23T15:00:00Z","v":969,"vw":4.923},{"c":4.94,"h":4.94,"l":4.94,"n":19,"o":4.94,"t":"2026-09-23T15:15:00Z","v":806,"vw":4.94},{"c":4.94,"h":4.94,"l":4.93,"n":16,"o":4.94,"t":"2026-09-23T15:30:00Z","v":589,"vw":4.936235},{"c":4.9,"h":4.9274,"l":4.9,"n":44,"o":4.9274,"t":"2026-09-23T15:45:00Z","v":5150,"vw":4.901974},{"c":4.86,"h":4.87,"l":4.835,"n":40,"o":4.85,"t":"2026-09-23T16:00:00Z","v":2029,"vw":4.850742},{"c":4.86,"h":4.86,"l":4.835,"n":28,"o":4.835,"t":"2026-09-23T16:15:00Z","v":2345,"vw":4.855313},{"c":4.84,"h":4.84,"l":4.83,"n":7,"o":4.83,"t":"2026-09-23T16:30:00Z","v":1668,"vw":4.833974},{"c":4.86,"h":4.86,"l":4.835,"n":29,"o":4.835,"t":"2026-09-23T16:45:00Z","v":2186,"vw":4.839735},{"c":4.91,"h":4.915,"l":4.835,"n":53,"o":4.8533,"t":"2026-09-23T17:15:00Z","v":11188,"vw":4.897355},{"c":4.94,"h":4.94,"l":4.905,"n":47,"o":4.92,"t":"2026-09-23T17:30:00Z","v":1774,"vw":4.914286},{"c":4.99,"h":5,"l":4.9473,"n":70,"o":4.95,"t":"2026-09-23T17:45:00Z","v":6031,"vw":4.953821},{"c":4.96,"h":5,"l":4.96,"n":43,"o":4.99,"t":"2026-09-23T18:00:00Z","v":2004,"vw":4.979701},{"c":4.99,"h":5,"l":4.97,"n":33,"o":4.99,"t":"2026-09-23T18:15:00Z","v":1435,"vw":4.984434},{"c":4.99,"h":4.99,"l":4.93,"n":32,"o":4.93,"t":"2026-09-23T18:30:00Z","v":1477,"vw":4.964889},{"c":4.965,"h":4.965,"l":4.96,"n":16,"o":4.96,"t":"2026-09-23T18:45:00Z","v":915,"vw":4.961429},{"c":5,"h":5,"l":4.97,"n":94,"o":4.975,"t":"2026-09-23T19:00:00Z","v":7912,"vw":4.97668},{"c":4.97,"h":5.02,"l":4.97,"n":122,"o":5,"t":"2026-09-23T19:15:00Z","v":6146,"vw":5.000361},{"c":4.955,"h":4.99,"l":4.95,"n":64,"o":4.97,"t":"2026-09-23T19:30:00Z","v":4246,"vw":4.973781},{"c":4.97,"h":4.97,"l":4.91,"n":454,"o":4.95,"t":"2026-09-23T19:45:00Z","v":19219,"vw":4.939502},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-09-23T20:00:00Z","v":15783,"vw":4.93},{"c":4.96,"h":5.02,"l":4.86,"n":44,"o":4.86,"t":"2026-09-24T13:30:00Z","v":4054,"vw":4.990532},{"c":4.93,"h":5.055,"l":4.85,"n":78,"o":5.055,"t":"2026-09-24T13:45:00Z","v":3331,"vw":4.905421},{"c":4.98,"h":5.025,"l":4.86,"n":73,"o":4.93,"t":"2026-09-24T14:00:00Z","v":3648,"vw":4.956239},{"c":4.97,"h":4.99,"l":4.97,"n":29,"o":4.971,"t":"2026-09-24T14:15:00Z","v":1145,"vw":4.981222},{"c":4.94,"h":4.95,"l":4.94,"n":25,"o":4.95,"t":"2026-09-24T14:30:00Z","v":466,"vw":4.945},{"c":4.89,"h":4.93,"l":4.87,"n":51,"o":4.87,"t":"2026-09-24T14:45:00Z","v":780,"vw":4.893333},{"c":4.788,"h":4.8635,"l":4.77,"n":108,"o":4.8635,"t":"2026-09-24T15:00:00Z","v":13158,"vw":4.843277},{"c":4.77,"h":4.77,"l":4.75,"n":32,"o":4.762,"t":"2026-09-24T15:15:00Z","v":3912,"vw":4.754013},{"c":4.8,"h":4.835,"l":4.73,"n":65,"o":4.73,"t":"2026-09-24T15:30:00Z","v":6326,"vw":4.804609},{"c":4.8089,"h":4.83,"l":4.7779,"n":50,"o":4.795,"t":"2026-09-24T15:45:00Z","v":3383,"vw":4.796317},{"c":4.88,"h":4.89,"l":4.825,"n":66,"o":4.874,"t":"2026-09-24T16:00:00Z","v":3781,"vw":4.859622},{"c":4.925,"h":4.985,"l":4.925,"n":101,"o":4.95,"t":"2026-09-24T16:15:00Z","v":3864,"vw":4.970061},{"c":4.89,"h":4.93,"l":4.875,"n":110,"o":4.925,"t":"2026-09-24T16:30:00Z","v":5182,"vw":4.9235},{"c":4.905,"h":4.91,"l":4.905,"n":11,"o":4.91,"t":"2026-09-24T16:45:00Z","v":305,"vw":4.9075},{"c":4.905,"h":4.91,"l":4.905,"n":20,"o":4.905,"t":"2026-09-24T17:00:00Z","v":1195,"vw":4.9055},{"c":4.89,"h":4.91,"l":4.86,"n":65,"o":4.905,"t":"2026-09-24T17:15:00Z","v":2593,"vw":4.883247},{"c":4.89,"h":4.89,"l":4.89,"n":40,"o":4.89,"t":"2026-09-24T17:30:00Z","v":927,"vw":4.89},{"c":4.895,"h":4.9,"l":4.87,"n":44,"o":4.89,"t":"2026-09-24T17:45:00Z","v":3300,"vw":4.891514},{"c":4.9,"h":4.9,"l":4.87,"n":54,"o":4.87,"t":"2026-09-24T18:00:00Z","v":1745,"vw":4.888571},{"c":4.85,"h":4.945,"l":4.85,"n":51,"o":4.92,"t":"2026-09-24T18:15:00Z","v":2283,"vw":4.913378},{"c":4.89,"h":4.89,"l":4.89,"n":16,"o":4.89,"t":"2026-09-24T18:30:00Z","v":644,"vw":4.89},{"c":4.82,"h":4.87,"l":4.82,"n":51,"o":4.85,"t":"2026-09-24T18:45:00Z","v":1846,"vw":4.835913},{"c":4.8,"h":4.86,"l":4.8,"n":61,"o":4.86,"t":"2026-09-24T19:00:00Z","v":6078,"vw":4.825879},{"c":4.87,"h":4.91,"l":4.8,"n":131,"o":4.8,"t":"2026-09-24T19:15:00Z","v":17018,"vw":4.859778},{"c":4.92,"h":4.924,"l":4.885,"n":89,"o":4.895,"t":"2026-09-24T19:30:00Z","v":16138,"vw":4.905462},{"c":4.94,"h":4.94,"l":4.87,"n":384,"o":4.92,"t":"2026-09-24T19:45:00Z","v":20618,"vw":4.903629},{"c":4.94,"h":4.94,"l":4.94,"n":10,"o":4.94,"t":"2026-09-24T20:00:00Z","v":11952,"vw":4.94},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-25T13:00:00Z","v":200,"vw":4.9},{"c":5,"h":5.02,"l":4.88,"n":56,"o":4.9,"t":"2026-09-25T13:30:00Z","v":17802,"vw":4.981048},{"c":5.06,"h":5.1,"l":5,"n":30,"o":5.04,"t":"2026-09-25T13:45:00Z","v":2285,"vw":5.023057},{"c":5.025,"h":5.105,"l":4.93,"n":193,"o":5.105,"t":"2026-09-25T14:00:00Z","v":3970,"vw":5.017398},{"c":5.0475,"h":5.095,"l":5.025,"n":38,"o":5.025,"t":"2026-09-25T14:15:00Z","v":2124,"vw":5.062286},{"c":5.02,"h":5.05,"l":4.95,"n":50,"o":5.045,"t":"2026-09-25T14:30:00Z","v":5769,"vw":5.021042},{"c":4.99,"h":5.03,"l":4.99,"n":40,"o":5.03,"t":"2026-09-25T14:45:00Z","v":2309,"vw":5.015},{"c":5.065,"h":5.065,"l":5.055,"n":10,"o":5.055,"t":"2026-09-25T15:00:00Z","v":850,"vw":5.063333},{"c":5.0101,"h":5.075,"l":5.0101,"n":72,"o":5.065,"t":"2026-09-25T15:15:00Z","v":4079,"vw":5.04684},{"c":5.07,"h":5.07,"l":5.01,"n":112,"o":5.05,"t":"2026-09-25T15:30:00Z","v":11800,"vw":5.015945},{"c":5.15,"h":5.15,"l":5.065,"n":21,"o":5.065,"t":"2026-09-25T15:45:00Z","v":1700,"vw":5.106726},{"c":5.16,"h":5.16,"l":5.15,"n":18,"o":5.15,"t":"2026-09-25T16:00:00Z","v":956,"vw":5.158571},{"c":5.2,"h":5.205,"l":5.12,"n":42,"o":5.16,"t":"2026-09-25T16:15:00Z","v":5400,"vw":5.162762},{"c":5.19,"h":5.225,"l":5.15,"n":25,"o":5.225,"t":"2026-09-25T16:30:00Z","v":1501,"vw":5.185417},{"c":5.19,"h":5.19,"l":5.16,"n":25,"o":5.19,"t":"2026-09-25T16:45:00Z","v":2080,"vw":5.183471},{"c":5.085,"h":5.2,"l":5.085,"n":55,"o":5.185,"t":"2026-09-25T17:00:00Z","v":7918,"vw":5.181484},{"c":5.095,"h":5.12,"l":5.05,"n":24,"o":5.09,"t":"2026-09-25T17:15:00Z","v":4575,"vw":5.061077},{"c":5.01,"h":5.095,"l":4.98,"n":59,"o":5.095,"t":"2026-09-25T17:30:00Z","v":4652,"vw":5.025223},{"c":4.985,"h":5.02,"l":4.985,"n":62,"o":4.99,"t":"2026-09-25T17:45:00Z","v":4178,"vw":4.995307},{"c":4.965,"h":5,"l":4.965,"n":53,"o":5,"t":"2026-09-25T18:00:00Z","v":3499,"vw":4.974609},{"c":4.952,"h":4.97,"l":4.95,"n":59,"o":4.965,"t":"2026-09-25T18:15:00Z","v":3555,"vw":4.962701},{"c":4.97,"h":4.97,"l":4.95,"n":42,"o":4.955,"t":"2026-09-25T18:30:00Z","v":3573,"vw":4.960702},{"c":4.97,"h":4.97,"l":4.96,"n":53,"o":4.97,"t":"2026-09-25T18:45:00Z","v":4050,"vw":4.966725},{"c":4.975,"h":4.975,"l":4.96,"n":83,"o":4.97,"t":"2026-09-25T19:00:00Z","v":7362,"vw":4.964936},{"c":4.98,"h":4.995,"l":4.975,"n":68,"o":4.975,"t":"2026-09-25T19:15:00Z","v":4365,"vw":4.983291},{"c":4.93,"h":4.97,"l":4.91,"n":137,"o":4.96,"t":"2026-09-25T19:30:00Z","v":11833,"vw":4.942041},{"c":4.92,"h":4.955,"l":4.9,"n":392,"o":4.905,"t":"2026-09-25T19:45:00Z","v":25366,"vw":4.929064},{"c":4.91,"h":4.91,"l":4.91,"n":13,"o":4.91,"t":"2026-09-25T20:00:00Z","v":18298,"vw":4.91},{"c":4.8395,"h":4.8395,"l":4.8395,"n":1,"o":4.8395,"t":"2026-09-25T20:30:00Z","v":350,"vw":4.8395},{"c":4.8,"h":4.88,"l":4.8,"n":35,"o":4.88,"t":"2026-09-28T13:30:00Z","v":2358,"vw":4.8177},{"c":4.84,"h":4.849,"l":4.75,"n":108,"o":4.8,"t":"2026-09-28T13:45:00Z","v":18039,"vw":4.804758},{"c":4.91,"h":4.91,"l":4.88,"n":24,"o":4.88,"t":"2026-09-28T14:00:00Z","v":783,"vw":4.894516},{"c":4.98,"h":4.98,"l":4.95,"n":34,"o":4.9799,"t":"2026-09-28T14:15:00Z","v":1463,"vw":4.967719},{"c":4.95,"h":4.96,"l":4.95,"n":14,"o":4.96,"t":"2026-09-28T14:30:00Z","v":527,"vw":4.956667},{"c":4.98,"h":4.98,"l":4.855,"n":41,"o":4.9,"t":"2026-09-28T14:45:00Z","v":1876,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-09-28T15:00:00Z","v":116,"vw":4.95},{"c":4.95,"h":4.96,"l":4.95,"n":18,"o":4.95,"t":"2026-09-28T15:15:00Z","v":1395,"vw":4.952993},{"c":4.97,"h":4.97,"l":4.925,"n":38,"o":4.925,"t":"2026-09-28T15:30:00Z","v":4250,"vw":4.957769},{"c":4.94,"h":4.95,"l":4.91,"n":24,"o":4.91,"t":"2026-09-28T15:45:00Z","v":1095,"vw":4.941667},{"c":4.9475,"h":4.9475,"l":4.9475,"n":1,"o":4.9475,"t":"2026-09-28T16:00:00Z","v":100,"vw":4.9475},{"c":5.01,"h":5.02,"l":5,"n":42,"o":5,"t":"2026-09-28T16:15:00Z","v":1600,"vw":5.005536},{"c":4.97,"h":4.98,"l":4.97,"n":14,"o":4.98,"t":"2026-09-28T16:30:00Z","v":725,"vw":4.976},{"c":5.105,"h":5.105,"l":5.105,"n":3,"o":5.105,"t":"2026-09-28T16:45:00Z","v":181,"vw":5.105},{"c":5.025,"h":5.05,"l":4.95,"n":53,"o":4.98,"t":"2026-09-28T17:00:00Z","v":2846,"vw":4.998684},{"c":4.9419,"h":5.03,"l":4.9419,"n":29,"o":5.03,"t":"2026-09-28T17:15:00Z","v":891,"vw":5.000317},{"c":4.915,"h":4.99,"l":4.9,"n":59,"o":4.99,"t":"2026-09-28T17:30:00Z","v":3392,"vw":4.92663},{"c":4.9,"h":4.9,"l":4.9,"n":13,"o":4.9,"t":"2026-09-28T17:45:00Z","v":1133,"vw":4.9},{"c":4.89,"h":4.9,"l":4.86,"n":48,"o":4.895,"t":"2026-09-28T18:00:00Z","v":3379,"vw":4.887121},{"c":4.87,"h":4.89,"l":4.87,"n":18,"o":4.88,"t":"2026-09-28T18:15:00Z","v":1555,"vw":4.881393},{"c":4.86,"h":4.87,"l":4.85,"n":30,"o":4.87,"t":"2026-09-28T18:30:00Z","v":2701,"vw":4.86},{"c":4.86,"h":4.87,"l":4.84,"n":60,"o":4.85,"t":"2026-09-28T18:45:00Z","v":3141,"vw":4.857511},{"c":4.81,"h":4.86,"l":4.81,"n":34,"o":4.86,"t":"2026-09-28T19:00:00Z","v":2292,"vw":4.842089},{"c":4.89,"h":4.895,"l":4.84,"n":117,"o":4.84,"t":"2026-09-28T19:15:00Z","v":11391,"vw":4.873781},{"c":4.89,"h":4.92,"l":4.885,"n":116,"o":4.9,"t":"2026-09-28T19:30:00Z","v":7541,"vw":4.902884},{"c":4.88,"h":4.93,"l":4.88,"n":423,"o":4.89,"t":"2026-09-28T19:45:00Z","v":23166,"vw":4.898112},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-09-28T20:00:00Z","v":18460,"vw":4.9},{"c":4.88,"h":4.88,"l":4.88,"n":5,"o":4.88,"t":"2026-09-28T23:30:00Z","v":367,"vw":4.88},{"c":4.9499,"h":5.015,"l":4.87,"n":32,"o":4.87,"t":"2026-09-29T13:30:00Z","v":5779,"vw":4.989784},{"c":4.965,"h":4.9675,"l":4.87,"n":36,"o":4.87,"t":"2026-09-29T13:45:00Z","v":1913,"vw":4.928287},{"c":4.945,"h":4.945,"l":4.945,"n":2,"o":4.945,"t":"2026-09-29T14:00:00Z","v":116,"vw":4.945},{"c":4.975,"h":4.975,"l":4.975,"n":5,"o":4.975,"t":"2026-09-29T14:15:00Z","v":124,"vw":4.975},{"c":4.94,"h":5.01,"l":4.94,"n":16,"o":5.01,"t":"2026-09-29T14:45:00Z","v":404,"vw":4.97},{"c":4.96,"h":4.97,"l":4.92,"n":65,"o":4.92,"t":"2026-09-29T15:00:00Z","v":2734,"vw":4.941872},{"c":4.975,"h":4.99,"l":4.975,"n":13,"o":4.98,"t":"2026-09-29T15:15:00Z","v":590,"vw":4.981},{"c":4.985,"h":5.03,"l":4.975,"n":93,"o":4.975,"t":"2026-09-29T15:30:00Z","v":1699,"vw":5.003703},{"c":5.01,"h":5.01,"l":5.01,"n":8,"o":5.01,"t":"2026-09-29T15:45:00Z","v":183,"vw":5.01},{"c":5.005,"h":5.005,"l":5.005,"n":2,"o":5.005,"t":"2026-09-29T16:00:00Z","v":2100,"vw":5.005},{"c":4.98,"h":4.98,"l":4.935,"n":19,"o":4.935,"t":"2026-09-29T16:15:00Z","v":752,"vw":4.965},{"c":4.985,"h":4.985,"l":4.95,"n":4,"o":4.95,"t":"2026-09-29T16:45:00Z","v":420,"vw":4.95875},{"c":4.951,"h":4.951,"l":4.951,"n":6,"o":4.951,"t":"2026-09-29T17:15:00Z","v":251,"vw":4.951},{"c":4.95,"h":4.95,"l":4.95,"n":12,"o":4.95,"t":"2026-09-29T17:30:00Z","v":325,"vw":4.95},{"c":4.93,"h":4.965,"l":4.93,"n":56,"o":4.9505,"t":"2026-09-29T17:45:00Z","v":2683,"vw":4.958931},{"c":4.97,"h":5.01,"l":4.94,"n":87,"o":4.95,"t":"2026-09-29T18:00:00Z","v":2738,"vw":4.967015},{"c":4.9,"h":4.94,"l":4.88,"n":83,"o":4.93,"t":"2026-09-29T18:15:00Z","v":3806,"vw":4.920123},{"c":4.9,"h":4.9,"l":4.875,"n":40,"o":4.875,"t":"2026-09-29T18:30:00Z","v":1740,"vw":4.883333},{"c":4.91,"h":4.91,"l":4.9,"n":28,"o":4.9,"t":"2026-09-29T18:45:00Z","v":1292,"vw":4.90625},{"c":4.905,"h":4.92,"l":4.895,"n":51,"o":4.9,"t":"2026-09-29T19:00:00Z","v":3637,"vw":4.904906},{"c":4.87,"h":4.95,"l":4.87,"n":106,"o":4.91,"t":"2026-09-29T19:15:00Z","v":6740,"vw":4.906286},{"c":4.88,"h":4.9,"l":4.872,"n":113,"o":4.9,"t":"2026-09-29T19:30:00Z","v":5599,"vw":4.881624},{"c":4.96,"h":4.98,"l":4.885,"n":363,"o":4.885,"t":"2026-09-29T19:45:00Z","v":18742,"vw":4.938079},{"c":4.97,"h":4.97,"l":4.97,"n":9,"o":4.97,"t":"2026-09-29T20:00:00Z","v":17083,"vw":4.97},{"c":4.82,"h":4.86,"l":4.82,"n":6,"o":4.86,"t":"2026-09-30T13:00:00Z","v":876,"vw":4.847743},{"c":4.74,"h":4.86,"l":4.42,"n":43,"o":4.86,"t":"2026-09-30T13:15:00Z","v":3858,"vw":4.626628},{"c":5.1147,"h":5.3,"l":4.35,"n":808,"o":4.775,"t":"2026-09-30T13:30:00Z","v":82294,"vw":4.821989},{"c":5.26,"h":5.46,"l":5.085,"n":177,"o":5.085,"t":"2026-09-30T13:45:00Z","v":38607,"vw":5.230953},{"c":5.25,"h":5.32,"l":5.05,"n":88,"o":5.2975,"t":"2026-09-30T14:00:00Z","v":12367,"vw":5.234785},{"c":5.195,"h":5.195,"l":5.175,"n":9,"o":5.175,"t":"2026-09-30T14:15:00Z","v":417,"vw":5.186667},{"c":5.0805,"h":5.19,"l":5.0805,"n":35,"o":5.19,"t":"2026-09-30T14:30:00Z","v":3757,"vw":5.154426},{"c":5.2,"h":5.2,"l":5.1,"n":38,"o":5.16,"t":"2026-09-30T14:45:00Z","v":1701,"vw":5.163851},{"c":5.2,"h":5.28,"l":5.2,"n":15,"o":5.28,"t":"2026-09-30T15:00:00Z","v":819,"vw":5.2625},{"c":5.35,"h":5.35,"l":5.2396,"n":60,"o":5.2396,"t":"2026-09-30T15:15:00Z","v":12020,"vw":5.274043},{"c":5.27,"h":5.2733,"l":5.27,"n":19,"o":5.27,"t":"2026-09-30T15:30:00Z","v":1420,"vw":5.271945},{"c":5.23,"h":5.3,"l":5.23,"n":73,"o":5.23,"t":"2026-09-30T15:45:00Z","v":2747,"vw":5.257437},{"c":5.3357,"h":5.35,"l":5.2468,"n":84,"o":5.28,"t":"2026-09-30T16:00:00Z","v":2564,"vw":5.273646},{"c":5.5306,"h":5.5306,"l":5.315,"n":56,"o":5.315,"t":"2026-09-30T16:15:00Z","v":4182,"vw":5.3918},{"c":5.665,"h":5.74,"l":5.53,"n":218,"o":5.59,"t":"2026-09-30T16:30:00Z","v":18874,"vw":5.622882},{"c":5.81,"h":5.8761,"l":5.6,"n":251,"o":5.6,"t":"2026-09-30T16:45:00Z","v":25132,"vw":5.803956},{"c":5.78,"h":5.83,"l":5.7501,"n":359,"o":5.79,"t":"2026-09-30T17:00:00Z","v":12590,"vw":5.783646},{"c":5.73,"h":5.775,"l":5.685,"n":262,"o":5.77,"t":"2026-09-30T17:15:00Z","v":12148,"vw":5.72421},{"c":5.84,"h":5.84,"l":5.75,"n":132,"o":5.75,"t":"2026-09-30T17:30:00Z","v":7576,"vw":5.80355},{"c":5.81,"h":5.95,"l":5.8,"n":404,"o":5.806,"t":"2026-09-30T17:45:00Z","v":28896,"vw":5.878659},{"c":5.8709,"h":5.8913,"l":5.81,"n":160,"o":5.8101,"t":"2026-09-30T18:00:00Z","v":9094,"vw":5.842989},{"c":5.7524,"h":5.87,"l":5.75,"n":358,"o":5.87,"t":"2026-09-30T18:15:00Z","v":26138,"vw":5.776777},{"c":5.745,"h":5.8,"l":5.67,"n":269,"o":5.775,"t":"2026-09-30T18:30:00Z","v":17937,"vw":5.734432},{"c":5.73,"h":5.77,"l":5.71,"n":107,"o":5.72,"t":"2026-09-30T18:45:00Z","v":8853,"vw":5.740462},{"c":5.69,"h":5.73,"l":5.69,"n":121,"o":5.71,"t":"2026-09-30T19:00:00Z","v":8243,"vw":5.717561},{"c":5.71,"h":5.71,"l":5.66,"n":151,"o":5.68,"t":"2026-09-30T19:15:00Z","v":6574,"vw":5.680307},{"c":5.74,"h":5.77,"l":5.71,"n":133,"o":5.72,"t":"2026-09-30T19:30:00Z","v":7463,"vw":5.731854},{"c":5.83,"h":5.93,"l":5.725,"n":597,"o":5.725,"t":"2026-09-30T19:45:00Z","v":26407,"vw":5.841425},{"c":5.82,"h":5.82,"l":5.82,"n":6,"o":5.82,"t":"2026-09-30T20:00:00Z","v":18661,"vw":5.82},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-30T21:30:00Z","v":200,"vw":6},{"c":5.98,"h":5.9806,"l":5.98,"n":2,"o":5.9806,"t":"2026-09-30T22:00:00Z","v":220,"vw":5.980327},{"c":5.83,"h":5.8319,"l":5.83,"n":2,"o":5.8319,"t":"2026-09-30T22:15:00Z","v":204,"vw":5.830969},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-30T22:30:00Z","v":120,"vw":5.83},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-30T23:45:00Z","v":100,"vw":5.85},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-01T12:00:00Z","v":100,"vw":6.5},{"c":5.88,"h":6.214,"l":5.88,"n":329,"o":6,"t":"2026-10-01T13:30:00Z","v":43541,"vw":6.008796},{"c":5.855,"h":5.92,"l":5.74,"n":269,"o":5.86,"t":"2026-10-01T13:45:00Z","v":17849,"vw":5.822542},{"c":5.955,"h":6,"l":5.765,"n":129,"o":5.82,"t":"2026-10-01T14:00:00Z","v":9797,"vw":5.826324},{"c":6.185,"h":6.185,"l":5.96,"n":147,"o":5.96,"t":"2026-10-01T14:15:00Z","v":18981,"vw":6.142665},{"c":6.25,"h":6.38,"l":6.185,"n":254,"o":6.185,"t":"2026-10-01T14:30:00Z","v":29439,"vw":6.293656},{"c":6.19,"h":6.26,"l":6.1625,"n":165,"o":6.25,"t":"2026-10-01T14:45:00Z","v":15420,"vw":6.218669},{"c":6.11,"h":6.24,"l":6.07,"n":178,"o":6.19,"t":"2026-10-01T15:00:00Z","v":15974,"vw":6.191914},{"c":6.2251,"h":6.3,"l":6.18,"n":187,"o":6.18,"t":"2026-10-01T15:15:00Z","v":18667,"vw":6.208356},{"c":6.25,"h":6.3099,"l":6.225,"n":46,"o":6.25,"t":"2026-10-01T15:30:00Z","v":2312,"vw":6.290553},{"c":6.315,"h":6.3899,"l":6.21,"n":64,"o":6.21,"t":"2026-10-01T15:45:00Z","v":3087,"vw":6.304621},{"c":6.38,"h":6.38,"l":6.3,"n":179,"o":6.35,"t":"2026-10-01T16:00:00Z","v":12449,"vw":6.330698},{"c":6.45,"h":6.55,"l":6.36,"n":151,"o":6.39,"t":"2026-10-01T16:15:00Z","v":10760,"vw":6.462707},{"c":6.4308,"h":6.5002,"l":6.42,"n":60,"o":6.46,"t":"2026-10-01T16:30:00Z","v":3422,"vw":6.467704},{"c":6.465,"h":6.5,"l":6.46,"n":97,"o":6.5,"t":"2026-10-01T16:45:00Z","v":5965,"vw":6.478045},{"c":6.5,"h":6.5247,"l":6.475,"n":87,"o":6.5,"t":"2026-10-01T17:00:00Z","v":4170,"vw":6.499276},{"c":6.615,"h":6.615,"l":6.4814,"n":64,"o":6.4814,"t":"2026-10-01T17:15:00Z","v":5305,"vw":6.564623},{"c":6.635,"h":6.65,"l":6.57,"n":132,"o":6.615,"t":"2026-10-01T17:30:00Z","v":13026,"vw":6.608572},{"c":6.5641,"h":6.6797,"l":6.54,"n":121,"o":6.65,"t":"2026-10-01T17:45:00Z","v":10671,"vw":6.620004},{"c":6.64,"h":6.68,"l":6.515,"n":124,"o":6.56,"t":"2026-10-01T18:00:00Z","v":8357,"vw":6.596727},{"c":6.78,"h":6.83,"l":6.68,"n":414,"o":6.68,"t":"2026-10-01T18:15:00Z","v":24411,"vw":6.737122},{"c":6.74,"h":6.88,"l":6.7,"n":264,"o":6.795,"t":"2026-10-01T18:30:00Z","v":26680,"vw":6.798977},{"c":6.77,"h":6.77,"l":6.705,"n":155,"o":6.76,"t":"2026-10-01T18:45:00Z","v":8991,"vw":6.733414},{"c":6.93,"h":6.97,"l":6.74,"n":263,"o":6.79,"t":"2026-10-01T19:00:00Z","v":20571,"vw":6.853865},{"c":6.75,"h":6.97,"l":6.69,"n":433,"o":6.945,"t":"2026-10-01T19:15:00Z","v":42610,"vw":6.81649},{"c":6.725,"h":6.845,"l":6.725,"n":384,"o":6.82,"t":"2026-10-01T19:30:00Z","v":21493,"vw":6.776801},{"c":6.765,"h":6.905,"l":6.71,"n":854,"o":6.725,"t":"2026-10-01T19:45:00Z","v":57398,"vw":6.82137},{"c":6.76,"h":6.76,"l":6.76,"n":7,"o":6.76,"t":"2026-10-01T20:00:00Z","v":14705,"vw":6.76},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-01T20:15:00Z","v":109,"vw":6.63},{"c":6.9692,"h":6.9692,"l":6.9692,"n":1,"o":6.9692,"t":"2026-10-01T20:45:00Z","v":287,"vw":6.9692},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-01T21:00:00Z","v":146,"vw":6.89},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-01T21:30:00Z","v":125,"vw":6.63},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-02T11:00:00Z","v":145,"vw":6.93},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-02T12:15:00Z","v":582,"vw":6.87},{"c":6.81,"h":6.94,"l":6.6401,"n":106,"o":6.89,"t":"2026-10-02T13:30:00Z","v":15158,"vw":6.825599},{"c":6.5022,"h":6.84,"l":6.5022,"n":101,"o":6.81,"t":"2026-10-02T13:45:00Z","v":18224,"vw":6.729318},{"c":6.9351,"h":6.9351,"l":6.4901,"n":58,"o":6.64,"t":"2026-10-02T14:00:00Z","v":12059,"vw":6.566353},{"c":6.81,"h":6.83,"l":6.79,"n":43,"o":6.81,"t":"2026-10-02T14:15:00Z","v":10660,"vw":6.824604},{"c":6.62,"h":6.8,"l":6.54,"n":211,"o":6.7,"t":"2026-10-02T14:30:00Z","v":13813,"vw":6.681837},{"c":6.44,"h":6.5708,"l":6.44,"n":36,"o":6.5521,"t":"2026-10-02T14:45:00Z","v":2356,"vw":6.522816},{"c":6.395,"h":6.46,"l":6.34,"n":76,"o":6.46,"t":"2026-10-02T15:00:00Z","v":16287,"vw":6.385438},{"c":6.4,"h":6.45,"l":6.38,"n":67,"o":6.45,"t":"2026-10-02T15:15:00Z","v":4450,"vw":6.418175},{"c":6.52,"h":6.52,"l":6.44,"n":90,"o":6.4458,"t":"2026-10-02T15:30:00Z","v":5018,"vw":6.486874},{"c":6.34,"h":6.5,"l":6.34,"n":111,"o":6.5,"t":"2026-10-02T15:45:00Z","v":10521,"vw":6.429516},{"c":6.42,"h":6.42,"l":6.39,"n":44,"o":6.39,"t":"2026-10-02T16:00:00Z","v":1557,"vw":6.401097},{"c":6.42,"h":6.42,"l":6.41,"n":7,"o":6.41,"t":"2026-10-02T16:15:00Z","v":374,"vw":6.41365},{"c":6.37,"h":6.42,"l":6.35,"n":48,"o":6.41,"t":"2026-10-02T16:30:00Z","v":2041,"vw":6.399667},{"c":6.36,"h":6.3604,"l":6.36,"n":22,"o":6.36,"t":"2026-10-02T16:45:00Z","v":740,"vw":6.3601},{"c":6.28,"h":6.3329,"l":6.279,"n":40,"o":6.3329,"t":"2026-10-02T17:00:00Z","v":6442,"vw":6.294187},{"c":6.32,"h":6.3701,"l":6.275,"n":46,"o":6.275,"t":"2026-10-02T17:15:00Z","v":2935,"vw":6.314296},{"c":6.3599,"h":6.3599,"l":6.32,"n":22,"o":6.32,"t":"2026-10-02T17:30:00Z","v":1330,"vw":6.333994},{"c":6.36,"h":6.36,"l":6.36,"n":15,"o":6.36,"t":"2026-10-02T17:45:00Z","v":250,"vw":6.36},{"c":6.34,"h":6.36,"l":6.31,"n":27,"o":6.36,"t":"2026-10-02T18:00:00Z","v":2925,"vw":6.335355},{"c":6.35,"h":6.35,"l":6.26,"n":78,"o":6.35,"t":"2026-10-02T18:15:00Z","v":4695,"vw":6.328085},{"c":6.4774,"h":6.4774,"l":6.36,"n":80,"o":6.36,"t":"2026-10-02T18:30:00Z","v":2445,"vw":6.409767},{"c":6.46,"h":6.4799,"l":6.44,"n":9,"o":6.4799,"t":"2026-10-02T18:45:00Z","v":909,"vw":6.467183},{"c":6.38,"h":6.48,"l":6.38,"n":106,"o":6.46,"t":"2026-10-02T19:00:00Z","v":3596,"vw":6.446},{"c":6.37,"h":6.3957,"l":6.34,"n":245,"o":6.39,"t":"2026-10-02T19:15:00Z","v":13234,"vw":6.37069},{"c":6.3,"h":6.39,"l":6.3,"n":111,"o":6.37,"t":"2026-10-02T19:30:00Z","v":5454,"vw":6.367436},{"c":6.36,"h":6.41,"l":6.3,"n":415,"o":6.3,"t":"2026-10-02T19:45:00Z","v":20533,"vw":6.362076},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-02T20:00:00Z","v":12830,"vw":6.36},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-02T20:30:00Z","v":1355,"vw":6.23},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-05T13:15:00Z","v":196,"vw":6.5},{"c":6.3352,"h":6.55,"l":6.29,"n":94,"o":6.5,"t":"2026-10-05T13:30:00Z","v":19838,"vw":6.457499},{"c":6.3947,"h":6.6,"l":6.3947,"n":56,"o":6.518,"t":"2026-10-05T13:45:00Z","v":6924,"vw":6.542209},{"c":6.55,"h":6.55,"l":6.42,"n":27,"o":6.47,"t":"2026-10-05T14:00:00Z","v":786,"vw":6.480519},{"c":6.42,"h":6.42,"l":6.42,"n":8,"o":6.42,"t":"2026-10-05T14:15:00Z","v":220,"vw":6.42},{"c":6.42,"h":6.49,"l":6.42,"n":3,"o":6.49,"t":"2026-10-05T14:30:00Z","v":206,"vw":6.455},{"c":6.43,"h":6.501,"l":6.43,"n":23,"o":6.47,"t":"2026-10-05T14:45:00Z","v":2855,"vw":6.468375},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-05T15:00:00Z","v":155,"vw":6.4},{"c":6.41,"h":6.44,"l":6.4,"n":55,"o":6.44,"t":"2026-10-05T15:15:00Z","v":1256,"vw":6.4275},{"c":6.41,"h":6.4377,"l":6.38,"n":58,"o":6.4377,"t":"2026-10-05T15:30:00Z","v":2913,"vw":6.396749},{"c":6.33,"h":6.4,"l":6.33,"n":44,"o":6.4,"t":"2026-10-05T15:45:00Z","v":1032,"vw":6.367562},{"c":6.31,"h":6.33,"l":6.29,"n":50,"o":6.3,"t":"2026-10-05T16:00:00Z","v":2186,"vw":6.310674},{"c":6.26,"h":6.325,"l":6.26,"n":78,"o":6.31,"t":"2026-10-05T16:45:00Z","v":2063,"vw":6.29375},{"c":6.235,"h":6.235,"l":6.235,"n":21,"o":6.235,"t":"2026-10-05T17:15:00Z","v":2480,"vw":6.235},{"c":6.2,"h":6.23,"l":6.13,"n":160,"o":6.23,"t":"2026-10-05T17:30:00Z","v":17294,"vw":6.197331},{"c":6.11,"h":6.205,"l":6.11,"n":67,"o":6.205,"t":"2026-10-05T17:45:00Z","v":3272,"vw":6.174484},{"c":6.135,"h":6.135,"l":6.07,"n":85,"o":6.1127,"t":"2026-10-05T18:00:00Z","v":6234,"vw":6.106968},{"c":6.075,"h":6.14,"l":6.06,"n":60,"o":6.135,"t":"2026-10-05T18:15:00Z","v":4327,"vw":6.113732},{"c":6.105,"h":6.12,"l":6.07,"n":96,"o":6.075,"t":"2026-10-05T18:30:00Z","v":11313,"vw":6.098644},{"c":6.155,"h":6.155,"l":6.05,"n":193,"o":6.07,"t":"2026-10-05T18:45:00Z","v":16097,"vw":6.073257},{"c":6.08,"h":6.155,"l":6.03,"n":175,"o":6.155,"t":"2026-10-05T19:00:00Z","v":8552,"vw":6.072946},{"c":6.06,"h":6.115,"l":6.01,"n":129,"o":6.01,"t":"2026-10-05T19:15:00Z","v":10679,"vw":6.068608},{"c":6.185,"h":6.19,"l":6.03,"n":150,"o":6.065,"t":"2026-10-05T19:30:00Z","v":7204,"vw":6.093618},{"c":6.12,"h":6.185,"l":6.03,"n":749,"o":6.185,"t":"2026-10-05T19:45:00Z","v":39566,"vw":6.100759},{"c":6.1,"h":6.1,"l":6.1,"n":19,"o":6.1,"t":"2026-10-05T20:00:00Z","v":26095,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-05T20:15:00Z","v":234,"vw":6.1},{"c":6.31,"h":6.31,"l":6.0739,"n":88,"o":6.145,"t":"2026-10-06T13:30:00Z","v":10737,"vw":6.172509},{"c":6.495,"h":6.4977,"l":6.1001,"n":48,"o":6.3,"t":"2026-10-06T13:45:00Z","v":2963,"vw":6.438977},{"c":6.3472,"h":6.5,"l":6.3323,"n":34,"o":6.3323,"t":"2026-10-06T14:00:00Z","v":3193,"vw":6.358989},{"c":6.48,"h":6.64,"l":6.4,"n":145,"o":6.4,"t":"2026-10-06T14:15:00Z","v":11774,"vw":6.53128},{"c":6.43,"h":6.48,"l":6.2926,"n":52,"o":6.48,"t":"2026-10-06T14:30:00Z","v":3454,"vw":6.408816},{"c":6.44,"h":6.44,"l":6.3625,"n":30,"o":6.3625,"t":"2026-10-06T14:45:00Z","v":2324,"vw":6.385977},{"c":6.37,"h":6.462,"l":6.29,"n":80,"o":6.462,"t":"2026-10-06T15:00:00Z","v":4313,"vw":6.357833},{"c":6.335,"h":6.36,"l":6.335,"n":31,"o":6.35,"t":"2026-10-06T15:15:00Z","v":899,"vw":6.353204},{"c":6.34,"h":6.3899,"l":6.31,"n":86,"o":6.3899,"t":"2026-10-06T15:30:00Z","v":3170,"vw":6.37662},{"c":6.35,"h":6.3618,"l":6.25,"n":145,"o":6.29,"t":"2026-10-06T15:45:00Z","v":12505,"vw":6.291368},{"c":6.315,"h":6.365,"l":6.305,"n":18,"o":6.305,"t":"2026-10-06T16:00:00Z","v":479,"vw":6.328333},{"c":6.34,"h":6.34,"l":6.27,"n":19,"o":6.315,"t":"2026-10-06T16:15:00Z","v":2007,"vw":6.289709},{"c":6.29,"h":6.3355,"l":6.29,"n":27,"o":6.3355,"t":"2026-10-06T16:30:00Z","v":1235,"vw":6.310699},{"c":6.3,"h":6.3,"l":6.26,"n":41,"o":6.295,"t":"2026-10-06T16:45:00Z","v":1018,"vw":6.286429},{"c":6.205,"h":6.285,"l":6.18,"n":159,"o":6.285,"t":"2026-10-06T17:00:00Z","v":6233,"vw":6.239445},{"c":6.215,"h":6.22,"l":6.0846,"n":57,"o":6.155,"t":"2026-10-06T17:15:00Z","v":3233,"vw":6.112683},{"c":6.23,"h":6.23,"l":6.185,"n":56,"o":6.185,"t":"2026-10-06T17:30:00Z","v":2000,"vw":6.192189},{"c":6.2,"h":6.21,"l":6.2,"n":25,"o":6.21,"t":"2026-10-06T17:45:00Z","v":564,"vw":6.205},{"c":6.22,"h":6.235,"l":6.22,"n":44,"o":6.235,"t":"2026-10-06T18:00:00Z","v":1354,"vw":6.222206},{"c":6.225,"h":6.225,"l":6.225,"n":13,"o":6.225,"t":"2026-10-06T18:15:00Z","v":176,"vw":6.225},{"c":6.17,"h":6.25,"l":6.17,"n":96,"o":6.25,"t":"2026-10-06T18:30:00Z","v":7043,"vw":6.184231},{"c":6.195,"h":6.195,"l":6.17,"n":19,"o":6.17,"t":"2026-10-06T18:45:00Z","v":335,"vw":6.1825},{"c":6.155,"h":6.19,"l":6.13,"n":145,"o":6.19,"t":"2026-10-06T19:00:00Z","v":6131,"vw":6.160316},{"c":6.13,"h":6.155,"l":6.13,"n":381,"o":6.155,"t":"2026-10-06T19:15:00Z","v":1892,"vw":6.133198},{"c":6.15,"h":6.15,"l":6.11,"n":56,"o":6.12,"t":"2026-10-06T19:30:00Z","v":2091,"vw":6.12},{"c":6.19,"h":6.2,"l":6.1,"n":664,"o":6.12,"t":"2026-10-06T19:45:00Z","v":23742,"vw":6.151712},{"c":6.18,"h":6.18,"l":6.18,"n":16,"o":6.18,"t":"2026-10-06T20:00:00Z","v":9379,"vw":6.18},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-07T10:30:00Z","v":101,"vw":6.18},{"c":6.0863,"h":6.1162,"l":6.0863,"n":2,"o":6.1162,"t":"2026-10-07T12:45:00Z","v":250,"vw":6.10424},{"c":6.05,"h":6.24,"l":6.05,"n":133,"o":6.24,"t":"2026-10-07T13:30:00Z","v":5047,"vw":6.154279},{"c":6.32,"h":6.4,"l":6.1785,"n":50,"o":6.1785,"t":"2026-10-07T13:45:00Z","v":2338,"vw":6.2531},{"c":6.4,"h":6.405,"l":6.25,"n":18,"o":6.25,"t":"2026-10-07T14:00:00Z","v":621,"vw":6.351667},{"c":6.275,"h":6.295,"l":6.23,"n":24,"o":6.295,"t":"2026-10-07T14:15:00Z","v":1645,"vw":6.28114},{"c":6.38,"h":6.38,"l":6.295,"n":35,"o":6.32,"t":"2026-10-07T14:30:00Z","v":2189,"vw":6.331128},{"c":6.33,"h":6.405,"l":6.29,"n":120,"o":6.29,"t":"2026-10-07T14:45:00Z","v":14025,"vw":6.327797},{"c":6.46,"h":6.46,"l":6.34,"n":41,"o":6.34,"t":"2026-10-07T15:00:00Z","v":2184,"vw":6.400693},{"c":6.36,"h":6.4799,"l":6.36,"n":21,"o":6.42,"t":"2026-10-07T15:15:00Z","v":1492,"vw":6.416341},{"c":6.375,"h":6.4351,"l":6.375,"n":15,"o":6.4351,"t":"2026-10-07T15:30:00Z","v":738,"vw":6.395197},{"c":6.4529,"h":6.4529,"l":6.45,"n":17,"o":6.45,"t":"2026-10-07T15:45:00Z","v":1049,"vw":6.452137},{"c":6.46,"h":6.47,"l":6.46,"n":8,"o":6.47,"t":"2026-10-07T16:00:00Z","v":301,"vw":6.465},{"c":6.46,"h":6.5,"l":6.44,"n":30,"o":6.445,"t":"2026-10-07T16:15:00Z","v":3495,"vw":6.487481},{"c":6.41,"h":6.475,"l":6.4,"n":46,"o":6.475,"t":"2026-10-07T16:30:00Z","v":2059,"vw":6.433153},{"c":6.41,"h":6.41,"l":6.38,"n":27,"o":6.38,"t":"2026-10-07T16:45:00Z","v":1564,"vw":6.401429},{"c":6.43,"h":6.43,"l":6.36,"n":21,"o":6.36,"t":"2026-10-07T17:00:00Z","v":1042,"vw":6.380588},{"c":6.41,"h":6.41,"l":6.365,"n":57,"o":6.41,"t":"2026-10-07T17:15:00Z","v":2503,"vw":6.402419},{"c":6.41,"h":6.45,"l":6.4,"n":19,"o":6.4,"t":"2026-10-07T17:30:00Z","v":826,"vw":6.415},{"c":6.46,"h":6.47,"l":6.41,"n":77,"o":6.4464,"t":"2026-10-07T17:45:00Z","v":5347,"vw":6.448877},{"c":6.6,"h":6.63,"l":6.46,"n":142,"o":6.47,"t":"2026-10-07T18:00:00Z","v":12013,"vw":6.509614},{"c":6.65,"h":6.67,"l":6.64,"n":47,"o":6.64,"t":"2026-10-07T18:15:00Z","v":2058,"vw":6.650448},{"c":6.61,"h":6.67,"l":6.595,"n":56,"o":6.63,"t":"2026-10-07T18:30:00Z","v":2035,"vw":6.62769},{"c":6.6,"h":6.635,"l":6.6,"n":64,"o":6.625,"t":"2026-10-07T18:45:00Z","v":1969,"vw":6.620972},{"c":6.58,"h":6.6231,"l":6.58,"n":43,"o":6.6231,"t":"2026-10-07T19:00:00Z","v":1795,"vw":6.605213},{"c":6.545,"h":6.58,"l":6.53,"n":43,"o":6.575,"t":"2026-10-07T19:15:00Z","v":2396,"vw":6.555},{"c":6.575,"h":6.575,"l":6.46,"n":178,"o":6.555,"t":"2026-10-07T19:30:00Z","v":10229,"vw":6.502516},{"c":6.595,"h":6.65,"l":6.515,"n":564,"o":6.515,"t":"2026-10-07T19:45:00Z","v":24751,"vw":6.557549},{"c":6.6621,"h":6.6621,"l":6.61,"n":7,"o":6.61,"t":"2026-10-07T20:00:00Z","v":8143,"vw":6.611612},{"c":6.37,"h":6.45,"l":6.3558,"n":19,"o":6.45,"t":"2026-10-08T13:30:00Z","v":1417,"vw":6.414537},{"c":6.2683,"h":6.325,"l":6.25,"n":30,"o":6.325,"t":"2026-10-08T13:45:00Z","v":5189,"vw":6.273776},{"c":6.26,"h":6.262,"l":6.24,"n":33,"o":6.25,"t":"2026-10-08T14:00:00Z","v":2025,"vw":6.251664},{"c":6.28,"h":6.3328,"l":6.26,"n":40,"o":6.26,"t":"2026-10-08T14:15:00Z","v":8344,"vw":6.274148},{"c":6.3537,"h":6.3537,"l":6.3537,"n":4,"o":6.3537,"t":"2026-10-08T14:30:00Z","v":792,"vw":6.3537},{"c":6.3348,"h":6.3348,"l":6.3348,"n":3,"o":6.3348,"t":"2026-10-08T14:45:00Z","v":158,"vw":6.3348},{"c":6.2439,"h":6.2439,"l":6.205,"n":20,"o":6.21,"t":"2026-10-08T15:15:00Z","v":786,"vw":6.222604},{"c":6.16,"h":6.21,"l":6.16,"n":35,"o":6.21,"t":"2026-10-08T15:30:00Z","v":2822,"vw":6.17787},{"c":6.2398,"h":6.2398,"l":6.2,"n":37,"o":6.2,"t":"2026-10-08T16:15:00Z","v":1342,"vw":6.212058},{"c":6.18,"h":6.2,"l":6.11,"n":206,"o":6.12,"t":"2026-10-08T16:45:00Z","v":9553,"vw":6.134922},{"c":6.19,"h":6.2,"l":6.19,"n":21,"o":6.2,"t":"2026-10-08T17:00:00Z","v":1042,"vw":6.191942},{"c":6.17,"h":6.1704,"l":6.16,"n":22,"o":6.1704,"t":"2026-10-08T17:15:00Z","v":1460,"vw":6.169179},{"c":6.175,"h":6.18,"l":6.14,"n":18,"o":6.14,"t":"2026-10-08T17:30:00Z","v":820,"vw":6.16875},{"c":6.19,"h":6.19,"l":6.19,"n":11,"o":6.19,"t":"2026-10-08T18:00:00Z","v":435,"vw":6.19},{"c":6.14,"h":6.15,"l":6.14,"n":19,"o":6.15,"t":"2026-10-08T18:15:00Z","v":699,"vw":6.145761},{"c":6.12,"h":6.15,"l":6.12,"n":24,"o":6.14,"t":"2026-10-08T18:30:00Z","v":1073,"vw":6.14},{"c":6.11,"h":6.11,"l":6.11,"n":12,"o":6.11,"t":"2026-10-08T18:45:00Z","v":610,"vw":6.11},{"c":6.12,"h":6.16,"l":6.1017,"n":64,"o":6.125,"t":"2026-10-08T19:00:00Z","v":3955,"vw":6.128117},{"c":6.12,"h":6.12,"l":6.1,"n":50,"o":6.1,"t":"2026-10-08T19:15:00Z","v":2749,"vw":6.105856},{"c":6.1452,"h":6.165,"l":6.0883,"n":43,"o":6.0883,"t":"2026-10-08T19:30:00Z","v":3046,"vw":6.132727},{"c":6.23,"h":6.24,"l":6.145,"n":482,"o":6.17,"t":"2026-10-08T19:45:00Z","v":18726,"vw":6.191418},{"c":6.25,"h":6.25,"l":6.25,"n":17,"o":6.25,"t":"2026-10-08T20:00:00Z","v":77229,"vw":6.25},{"c":6.26,"h":6.47,"l":6.26,"n":17,"o":6.27,"t":"2026-10-09T13:30:00Z","v":812,"vw":6.307182},{"c":6.36,"h":6.47,"l":6.32,"n":63,"o":6.445,"t":"2026-10-09T13:45:00Z","v":7762,"vw":6.363611},{"c":6.36,"h":6.46,"l":6.26,"n":52,"o":6.36,"t":"2026-10-09T14:00:00Z","v":2124,"vw":6.357767},{"c":6.355,"h":6.46,"l":6.355,"n":38,"o":6.36,"t":"2026-10-09T14:15:00Z","v":1089,"vw":6.383872},{"c":6.365,"h":6.365,"l":6.3,"n":12,"o":6.3,"t":"2026-10-09T14:30:00Z","v":766,"vw":6.353812},{"c":6.275,"h":6.275,"l":6.26,"n":15,"o":6.26,"t":"2026-10-09T15:00:00Z","v":491,"vw":6.266441},{"c":6.22,"h":6.275,"l":6.22,"n":10,"o":6.275,"t":"2026-10-09T15:15:00Z","v":1177,"vw":6.233712},{"c":6.275,"h":6.35,"l":6.21,"n":31,"o":6.275,"t":"2026-10-09T15:30:00Z","v":2000,"vw":6.27395},{"c":6.275,"h":6.275,"l":6.275,"n":10,"o":6.275,"t":"2026-10-09T15:45:00Z","v":316,"vw":6.275},{"c":6.26,"h":6.26,"l":6.26,"n":16,"o":6.26,"t":"2026-10-09T16:00:00Z","v":676,"vw":6.26},{"c":6.35,"h":6.36,"l":6.3,"n":19,"o":6.3,"t":"2026-10-09T16:15:00Z","v":1076,"vw":6.334286},{"c":6.34,"h":6.35,"l":6.34,"n":12,"o":6.35,"t":"2026-10-09T16:30:00Z","v":762,"vw":6.3475},{"c":6.305,"h":6.305,"l":6.305,"n":3,"o":6.305,"t":"2026-10-09T16:45:00Z","v":163,"vw":6.305},{"c":6.285,"h":6.31,"l":6.27,"n":27,"o":6.31,"t":"2026-10-09T17:00:00Z","v":1988,"vw":6.288667},{"c":6.305,"h":6.33,"l":6.285,"n":33,"o":6.3,"t":"2026-10-09T17:15:00Z","v":4108,"vw":6.293595},{"c":6.295,"h":6.32,"l":6.2815,"n":16,"o":6.3,"t":"2026-10-09T17:30:00Z","v":1085,"vw":6.294214},{"c":6.3,"h":6.3,"l":6.295,"n":6,"o":6.295,"t":"2026-10-09T17:45:00Z","v":332,"vw":6.298333},{"c":6.28,"h":6.29,"l":6.26,"n":28,"o":6.29,"t":"2026-10-09T18:00:00Z","v":1320,"vw":6.276209},{"c":6.275,"h":6.275,"l":6.224,"n":16,"o":6.245,"t":"2026-10-09T18:15:00Z","v":935,"vw":6.247387},{"c":6.255,"h":6.29,"l":6.255,"n":16,"o":6.255,"t":"2026-10-09T18:30:00Z","v":948,"vw":6.274},{"c":6.29,"h":6.32,"l":6.28,"n":37,"o":6.29,"t":"2026-10-09T18:45:00Z","v":3933,"vw":6.29033},{"c":6.29,"h":6.3,"l":6.28,"n":42,"o":6.285,"t":"2026-10-09T19:00:00Z","v":2406,"vw":6.288846},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-09T19:15:00Z","v":100,"vw":6.31},{"c":6.23,"h":6.28,"l":6.205,"n":119,"o":6.27,"t":"2026-10-09T19:30:00Z","v":8365,"vw":6.243168},{"c":6.24,"h":6.27,"l":6.21,"n":451,"o":6.245,"t":"2026-10-09T19:45:00Z","v":19384,"vw":6.241973},{"c":6.25,"h":6.25,"l":6.25,"n":5,"o":6.25,"t":"2026-10-09T20:00:00Z","v":14049,"vw":6.25},{"c":6.37,"h":6.37,"l":6.25,"n":19,"o":6.25,"t":"2026-10-12T13:30:00Z","v":773,"vw":6.312525},{"c":6.415,"h":6.415,"l":6.41,"n":14,"o":6.41,"t":"2026-10-12T13:45:00Z","v":839,"vw":6.412273},{"c":6.46,"h":6.46,"l":6.35,"n":65,"o":6.415,"t":"2026-10-12T14:00:00Z","v":4687,"vw":6.411852},{"c":6.32,"h":6.56,"l":6.32,"n":47,"o":6.48,"t":"2026-10-12T14:15:00Z","v":2826,"vw":6.376863},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-12T14:30:00Z","v":143,"vw":6.4},{"c":6.385,"h":6.385,"l":6.385,"n":1,"o":6.385,"t":"2026-10-12T14:45:00Z","v":100,"vw":6.385},{"c":6.41,"h":6.46,"l":6.4,"n":41,"o":6.42,"t":"2026-10-12T15:00:00Z","v":6684,"vw":6.436887},{"c":6.33,"h":6.41,"l":6.33,"n":25,"o":6.41,"t":"2026-10-12T15:15:00Z","v":1430,"vw":6.357474},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-12T15:30:00Z","v":133,"vw":6.37},{"c":6.315,"h":6.35,"l":6.31,"n":19,"o":6.35,"t":"2026-10-12T16:00:00Z","v":1093,"vw":6.326255},{"c":6.31,"h":6.31,"l":6.28,"n":60,"o":6.3,"t":"2026-10-12T16:15:00Z","v":1569,"vw":6.3},{"c":6.27,"h":6.27,"l":6.27,"n":21,"o":6.27,"t":"2026-10-12T16:30:00Z","v":594,"vw":6.27},{"c":6.2,"h":6.26,"l":6.18,"n":61,"o":6.26,"t":"2026-10-12T16:45:00Z","v":3282,"vw":6.231347},{"c":6.2101,"h":6.246,"l":6.2101,"n":18,"o":6.23,"t":"2026-10-12T17:00:00Z","v":3093,"vw":6.237539},{"c":6.25,"h":6.26,"l":6.24,"n":30,"o":6.24,"t":"2026-10-12T17:15:00Z","v":900,"vw":6.249512},{"c":6.32,"h":6.32,"l":6.26,"n":33,"o":6.2644,"t":"2026-10-12T17:30:00Z","v":3381,"vw":6.28929},{"c":6.31,"h":6.3894,"l":6.31,"n":10,"o":6.325,"t":"2026-10-12T17:45:00Z","v":1363,"vw":6.350291},{"c":6.36,"h":6.36,"l":6.36,"n":11,"o":6.36,"t":"2026-10-12T18:00:00Z","v":519,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-12T18:15:00Z","v":140,"vw":6.36},{"c":6.36,"h":6.36,"l":6.35,"n":31,"o":6.36,"t":"2026-10-12T18:30:00Z","v":1202,"vw":6.357849},{"c":6.325,"h":6.365,"l":6.285,"n":89,"o":6.365,"t":"2026-10-12T18:45:00Z","v":7079,"vw":6.321155},{"c":6.33,"h":6.36,"l":6.33,"n":14,"o":6.34,"t":"2026-10-12T19:00:00Z","v":928,"vw":6.339259},{"c":6.345,"h":6.4,"l":6.345,"n":52,"o":6.4,"t":"2026-10-12T19:15:00Z","v":2156,"vw":6.370977},{"c":6.4,"h":6.4,"l":6.375,"n":23,"o":6.375,"t":"2026-10-12T19:30:00Z","v":947,"vw":6.389954},{"c":6.38,"h":6.45,"l":6.37,"n":450,"o":6.39,"t":"2026-10-12T19:45:00Z","v":20507,"vw":6.399664},{"c":6.4,"h":6.4,"l":6.4,"n":14,"o":6.4,"t":"2026-10-12T20:00:00Z","v":24471,"vw":6.4},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-12T21:00:00Z","v":100,"vw":6.5},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-13T11:15:00Z","v":110,"vw":6.4},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-10-13T13:30:00Z","v":302,"vw":6.38},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-13T13:45:00Z","v":110,"vw":6.37},{"c":6.4274,"h":6.4274,"l":6.4274,"n":4,"o":6.4274,"t":"2026-10-13T14:00:00Z","v":112,"vw":6.4274},{"c":6.305,"h":6.305,"l":6.2476,"n":21,"o":6.305,"t":"2026-10-13T14:15:00Z","v":1335,"vw":6.293983},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-13T14:30:00Z","v":100,"vw":6.32},{"c":6.345,"h":6.345,"l":6.23,"n":8,"o":6.32,"t":"2026-10-13T14:45:00Z","v":749,"vw":6.29064},{"c":6.365,"h":6.365,"l":6.34,"n":8,"o":6.34,"t":"2026-10-13T15:00:00Z","v":377,"vw":6.356667},{"c":6.405,"h":6.41,"l":6.37,"n":52,"o":6.41,"t":"2026-10-13T15:15:00Z","v":1397,"vw":6.390274},{"c":6.4,"h":6.4,"l":6.4,"n":12,"o":6.4,"t":"2026-10-13T15:30:00Z","v":1135,"vw":6.4},{"c":6.345,"h":6.345,"l":6.25,"n":14,"o":6.25,"t":"2026-10-13T15:45:00Z","v":1295,"vw":6.265833},{"c":6.345,"h":6.345,"l":6.25,"n":53,"o":6.345,"t":"2026-10-13T16:00:00Z","v":1691,"vw":6.331896},{"c":6.335,"h":6.335,"l":6.335,"n":1,"o":6.335,"t":"2026-10-13T16:15:00Z","v":100,"vw":6.335},{"c":6.35,"h":6.35,"l":6.348,"n":7,"o":6.348,"t":"2026-10-13T16:30:00Z","v":470,"vw":6.34925},{"c":6.34,"h":6.34,"l":6.34,"n":18,"o":6.34,"t":"2026-10-13T17:15:00Z","v":444,"vw":6.34},{"c":6.35,"h":6.35,"l":6.35,"n":5,"o":6.35,"t":"2026-10-13T17:30:00Z","v":204,"vw":6.35},{"c":6.32,"h":6.35,"l":6.23,"n":128,"o":6.35,"t":"2026-10-13T17:45:00Z","v":8193,"vw":6.289546},{"c":6.38,"h":6.39,"l":6.305,"n":109,"o":6.305,"t":"2026-10-13T18:00:00Z","v":5384,"vw":6.353174},{"c":6.3391,"h":6.38,"l":6.325,"n":57,"o":6.375,"t":"2026-10-13T18:15:00Z","v":3351,"vw":6.364005},{"c":6.34,"h":6.38,"l":6.32,"n":72,"o":6.32,"t":"2026-10-13T18:30:00Z","v":4476,"vw":6.357911},{"c":6.3643,"h":6.37,"l":6.34,"n":46,"o":6.35,"t":"2026-10-13T18:45:00Z","v":2091,"vw":6.360666},{"c":6.35,"h":6.35,"l":6.3193,"n":46,"o":6.33,"t":"2026-10-13T19:00:00Z","v":2811,"vw":6.336769},{"c":6.33,"h":6.35,"l":6.33,"n":8,"o":6.35,"t":"2026-10-13T19:15:00Z","v":231,"vw":6.339859},{"c":6.31,"h":6.36,"l":6.31,"n":92,"o":6.36,"t":"2026-10-13T19:30:00Z","v":4561,"vw":6.348717},{"c":6.33,"h":6.36,"l":6.28,"n":416,"o":6.32,"t":"2026-10-13T19:45:00Z","v":11111,"vw":6.314877},{"c":6.29,"h":6.29,"l":6.29,"n":7,"o":6.29,"t":"2026-10-13T20:00:00Z","v":13583,"vw":6.29},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-10-13T20:45:00Z","v":250,"vw":6.21},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-13T21:30:00Z","v":200,"vw":6.25},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-14T08:15:00Z","v":161,"vw":6.4},{"c":6.2,"h":6.21,"l":6.2,"n":17,"o":6.21,"t":"2026-10-14T13:30:00Z","v":1016,"vw":6.207658},{"c":6.14,"h":6.14,"l":6.14,"n":6,"o":6.14,"t":"2026-10-14T13:45:00Z","v":231,"vw":6.14},{"c":6.03,"h":6.17,"l":6.03,"n":59,"o":6.13,"t":"2026-10-14T14:00:00Z","v":2380,"vw":6.122066},{"c":6.07,"h":6.09,"l":6.06,"n":5,"o":6.09,"t":"2026-10-14T14:15:00Z","v":477,"vw":6.07},{"c":6.12,"h":6.185,"l":6.05,"n":43,"o":6.07,"t":"2026-10-14T14:30:00Z","v":4451,"vw":6.089818},{"c":6.11,"h":6.17,"l":6.11,"n":37,"o":6.17,"t":"2026-10-14T14:45:00Z","v":1155,"vw":6.127813},{"c":6.13,"h":6.18,"l":6.13,"n":74,"o":6.18,"t":"2026-10-14T15:00:00Z","v":2984,"vw":6.151401},{"c":6.2,"h":6.2,"l":6.2,"n":21,"o":6.2,"t":"2026-10-14T15:15:00Z","v":2636,"vw":6.2},{"c":6.13,"h":6.15,"l":6.13,"n":55,"o":6.13,"t":"2026-10-14T15:45:00Z","v":3589,"vw":6.132333},{"c":6.13,"h":6.165,"l":6.115,"n":62,"o":6.135,"t":"2026-10-14T16:00:00Z","v":3514,"vw":6.134242},{"c":6.1593,"h":6.1593,"l":6.1,"n":100,"o":6.11,"t":"2026-10-14T16:15:00Z","v":12680,"vw":6.120163},{"c":6.23,"h":6.24,"l":6.16,"n":46,"o":6.16,"t":"2026-10-14T16:30:00Z","v":6432,"vw":6.203978},{"c":6.31,"h":6.31,"l":6.25,"n":28,"o":6.25,"t":"2026-10-14T16:45:00Z","v":2212,"vw":6.261405},{"c":6.24,"h":6.27,"l":6.24,"n":40,"o":6.26,"t":"2026-10-14T17:00:00Z","v":2671,"vw":6.253684},{"c":6.225,"h":6.29,"l":6.225,"n":12,"o":6.29,"t":"2026-10-14T17:15:00Z","v":385,"vw":6.265},{"c":6.21,"h":6.23,"l":6.195,"n":71,"o":6.2,"t":"2026-10-14T17:45:00Z","v":5812,"vw":6.206797},{"c":6.225,"h":6.24,"l":6.19,"n":57,"o":6.19,"t":"2026-10-14T18:00:00Z","v":1871,"vw":6.221907},{"c":6.23,"h":6.23,"l":6.23,"n":24,"o":6.23,"t":"2026-10-14T18:15:00Z","v":558,"vw":6.23},{"c":6.23,"h":6.26,"l":6.21,"n":53,"o":6.22,"t":"2026-10-14T18:30:00Z","v":1818,"vw":6.225},{"c":6.21,"h":6.25,"l":6.21,"n":102,"o":6.25,"t":"2026-10-14T18:45:00Z","v":3622,"vw":6.225},{"c":6.21,"h":6.24,"l":6.2,"n":64,"o":6.2,"t":"2026-10-14T19:00:00Z","v":3887,"vw":6.217565},{"c":6.24,"h":6.29,"l":6.21,"n":69,"o":6.21,"t":"2026-10-14T19:15:00Z","v":3241,"vw":6.243013},{"c":6.25,"h":6.25,"l":6.2,"n":79,"o":6.245,"t":"2026-10-14T19:30:00Z","v":5996,"vw":6.233153},{"c":6.215,"h":6.25,"l":6.17,"n":327,"o":6.25,"t":"2026-10-14T19:45:00Z","v":14252,"vw":6.208929},{"c":6.19,"h":6.19,"l":6.19,"n":12,"o":6.19,"t":"2026-10-14T20:00:00Z","v":12307,"vw":6.19},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-15T13:15:00Z","v":100,"vw":6.31},{"c":6.29,"h":6.29,"l":6.15,"n":18,"o":6.15,"t":"2026-10-15T13:30:00Z","v":933,"vw":6.211075},{"c":6.335,"h":6.335,"l":6.26,"n":32,"o":6.32,"t":"2026-10-15T14:00:00Z","v":958,"vw":6.298915},{"c":6.42,"h":6.42,"l":6.34,"n":36,"o":6.34,"t":"2026-10-15T14:30:00Z","v":4253,"vw":6.384687},{"c":6.45,"h":6.45,"l":6.3802,"n":26,"o":6.392,"t":"2026-10-15T14:45:00Z","v":1110,"vw":6.406212},{"c":6.6455,"h":6.66,"l":6.41,"n":457,"o":6.45,"t":"2026-10-15T15:00:00Z","v":27057,"vw":6.489544},{"c":6.61,"h":6.7,"l":6.61,"n":54,"o":6.63,"t":"2026-10-15T15:15:00Z","v":4635,"vw":6.650807},{"c":6.48,"h":6.655,"l":6.45,"n":88,"o":6.655,"t":"2026-10-15T15:30:00Z","v":10403,"vw":6.480653},{"c":6.5,"h":6.54,"l":6.48,"n":34,"o":6.48,"t":"2026-10-15T15:45:00Z","v":1581,"vw":6.498},{"c":6.45,"h":6.465,"l":6.415,"n":52,"o":6.43,"t":"2026-10-15T16:00:00Z","v":3474,"vw":6.44498},{"c":6.47,"h":6.4799,"l":6.36,"n":34,"o":6.43,"t":"2026-10-15T16:30:00Z","v":3125,"vw":6.459755},{"c":6.47,"h":6.47,"l":6.43,"n":12,"o":6.43,"t":"2026-10-15T16:45:00Z","v":472,"vw":6.456667},{"c":6.48,"h":6.48,"l":6.47,"n":35,"o":6.47,"t":"2026-10-15T17:00:00Z","v":1271,"vw":6.47875},{"c":6.46,"h":6.51,"l":6.46,"n":72,"o":6.48,"t":"2026-10-15T17:15:00Z","v":3149,"vw":6.488947},{"c":6.585,"h":6.59,"l":6.42,"n":90,"o":6.42,"t":"2026-10-15T17:30:00Z","v":4776,"vw":6.528381},{"c":6.58555,"h":6.64,"l":6.585,"n":10,"o":6.64,"t":"2026-10-15T17:45:00Z","v":2202,"vw":6.62772},{"c":6.5751,"h":6.64,"l":6.56,"n":45,"o":6.595,"t":"2026-10-15T18:00:00Z","v":4402,"vw":6.583778},{"c":6.61,"h":6.63,"l":6.56,"n":66,"o":6.59,"t":"2026-10-15T18:15:00Z","v":6470,"vw":6.588925},{"c":6.6044,"h":6.68,"l":6.6044,"n":159,"o":6.625,"t":"2026-10-15T18:30:00Z","v":11423,"vw":6.641176},{"c":6.63,"h":6.635,"l":6.61,"n":33,"o":6.62,"t":"2026-10-15T18:45:00Z","v":2029,"vw":6.626153},{"c":6.625,"h":6.66,"l":6.62,"n":82,"o":6.65,"t":"2026-10-15T19:00:00Z","v":3297,"vw":6.634914},{"c":6.615,"h":6.66,"l":6.61,"n":109,"o":6.65,"t":"2026-10-15T19:15:00Z","v":5418,"vw":6.634285},{"c":6.67,"h":6.7,"l":6.625,"n":116,"o":6.625,"t":"2026-10-15T19:30:00Z","v":7225,"vw":6.663568},{"c":6.7,"h":6.76,"l":6.67,"n":415,"o":6.67,"t":"2026-10-15T19:45:00Z","v":17870,"vw":6.708075},{"c":6.7,"h":6.7,"l":6.7,"n":12,"o":6.7,"t":"2026-10-15T20:00:00Z","v":8644,"vw":6.7},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-15T23:30:00Z","v":386,"vw":6.83},{"c":6.8,"h":6.8,"l":6.68,"n":13,"o":6.71,"t":"2026-10-16T13:30:00Z","v":3712,"vw":6.740543},{"c":6.53,"h":6.65,"l":6.53,"n":20,"o":6.65,"t":"2026-10-16T13:45:00Z","v":1433,"vw":6.635833},{"c":6.5,"h":6.53,"l":6.5,"n":10,"o":6.53,"t":"2026-10-16T14:00:00Z","v":731,"vw":6.504286},{"c":6.5,"h":6.645,"l":6.5,"n":19,"o":6.54,"t":"2026-10-16T14:15:00Z","v":634,"vw":6.571482},{"c":6.5925,"h":6.5925,"l":6.52,"n":12,"o":6.52,"t":"2026-10-16T14:30:00Z","v":312,"vw":6.554167},{"c":6.6,"h":6.6,"l":6.55,"n":18,"o":6.55,"t":"2026-10-16T14:45:00Z","v":1303,"vw":6.595417},{"c":6.38,"h":6.54,"l":6.38,"n":46,"o":6.52,"t":"2026-10-16T15:00:00Z","v":5657,"vw":6.441602},{"c":6.37,"h":6.45,"l":6.37,"n":10,"o":6.45,"t":"2026-10-16T15:15:00Z","v":328,"vw":6.41},{"c":6.41,"h":6.445,"l":6.41,"n":10,"o":6.445,"t":"2026-10-16T15:30:00Z","v":542,"vw":6.437553},{"c":6.385,"h":6.44,"l":6.385,"n":33,"o":6.4,"t":"2026-10-16T15:45:00Z","v":3368,"vw":6.42132},{"c":6.67,"h":6.685,"l":6.372,"n":176,"o":6.4,"t":"2026-10-16T16:00:00Z","v":10553,"vw":6.51192},{"c":6.615,"h":6.67,"l":6.615,"n":61,"o":6.67,"t":"2026-10-16T16:15:00Z","v":1314,"vw":6.637656},{"c":6.595,"h":6.66,"l":6.56,"n":106,"o":6.59,"t":"2026-10-16T16:30:00Z","v":4593,"vw":6.602717},{"c":6.57,"h":6.635,"l":6.57,"n":20,"o":6.6,"t":"2026-10-16T16:45:00Z","v":1128,"vw":6.612778},{"c":6.48,"h":6.48,"l":6.48,"n":10,"o":6.48,"t":"2026-10-16T17:00:00Z","v":224,"vw":6.48},{"c":6.41,"h":6.455,"l":6.37,"n":24,"o":6.45,"t":"2026-10-16T17:15:00Z","v":1997,"vw":6.44353},{"c":6.46,"h":6.5,"l":6.37,"n":67,"o":6.37,"t":"2026-10-16T17:30:00Z","v":6285,"vw":6.468909},{"c":6.495,"h":6.495,"l":6.405,"n":19,"o":6.49,"t":"2026-10-16T17:45:00Z","v":994,"vw":6.468},{"c":6.45,"h":6.5,"l":6.4,"n":29,"o":6.41,"t":"2026-10-16T18:00:00Z","v":1582,"vw":6.456775},{"c":6.475,"h":6.54,"l":6.46,"n":22,"o":6.46,"t":"2026-10-16T18:15:00Z","v":886,"vw":6.48375},{"c":6.485,"h":6.485,"l":6.485,"n":12,"o":6.485,"t":"2026-10-16T18:45:00Z","v":252,"vw":6.485},{"c":6.51,"h":6.55,"l":6.42,"n":109,"o":6.44,"t":"2026-10-16T19:00:00Z","v":9225,"vw":6.442693},{"c":6.54,"h":6.57,"l":6.465,"n":195,"o":6.48,"t":"2026-10-16T19:15:00Z","v":10276,"vw":6.525979},{"c":6.54,"h":6.57,"l":6.52,"n":91,"o":6.525,"t":"2026-10-16T19:30:00Z","v":8760,"vw":6.534857},{"c":6.68,"h":6.69,"l":6.51,"n":430,"o":6.51,"t":"2026-10-16T19:45:00Z","v":13976,"vw":6.607811},{"c":6.68,"h":6.68,"l":6.68,"n":7,"o":6.68,"t":"2026-10-16T20:00:00Z","v":15836,"vw":6.68},{"c":6.815,"h":6.815,"l":6.55,"n":13,"o":6.69,"t":"2026-10-19T13:30:00Z","v":2146,"vw":6.662619},{"c":6.67,"h":6.7896,"l":6.67,"n":7,"o":6.7896,"t":"2026-10-19T14:00:00Z","v":418,"vw":6.758933},{"c":6.775,"h":6.87,"l":6.775,"n":91,"o":6.815,"t":"2026-10-19T14:15:00Z","v":3570,"vw":6.830633},{"c":6.805,"h":6.84,"l":6.805,"n":42,"o":6.83,"t":"2026-10-19T14:30:00Z","v":1345,"vw":6.829286},{"c":6.8,"h":6.805,"l":6.8,"n":18,"o":6.805,"t":"2026-10-19T14:45:00Z","v":1342,"vw":6.800909},{"c":6.843,"h":6.85,"l":6.76,"n":27,"o":6.76,"t":"2026-10-19T15:00:00Z","v":1537,"vw":6.812244},{"c":6.835,"h":6.91,"l":6.825,"n":93,"o":6.845,"t":"2026-10-19T15:15:00Z","v":13929,"vw":6.866876},{"c":6.91,"h":6.91,"l":6.835,"n":27,"o":6.835,"t":"2026-10-19T15:30:00Z","v":4079,"vw":6.850431},{"c":7.15,"h":7.205,"l":6.89,"n":129,"o":6.89,"t":"2026-10-19T15:45:00Z","v":22348,"vw":7.052874},{"c":7.065,"h":7.13,"l":7.065,"n":33,"o":7.12,"t":"2026-10-19T16:00:00Z","v":2217,"vw":7.075214},{"c":7.07,"h":7.09,"l":7.01,"n":23,"o":7.01,"t":"2026-10-19T16:15:00Z","v":1420,"vw":7.06375},{"c":7.0747,"h":7.0747,"l":7.0747,"n":2,"o":7.0747,"t":"2026-10-19T16:30:00Z","v":430,"vw":7.0747},{"c":7.04,"h":7.075,"l":7.04,"n":48,"o":7.05,"t":"2026-10-19T16:45:00Z","v":3976,"vw":7.042578},{"c":7.0273,"h":7.0273,"l":7,"n":22,"o":7.01,"t":"2026-10-19T17:00:00Z","v":1084,"vw":7.011243},{"c":7.075,"h":7.075,"l":7.075,"n":9,"o":7.075,"t":"2026-10-19T17:15:00Z","v":1223,"vw":7.075},{"c":7.12,"h":7.12,"l":7.05,"n":50,"o":7.075,"t":"2026-10-19T17:30:00Z","v":5075,"vw":7.102551},{"c":7.095,"h":7.13,"l":7.08,"n":49,"o":7.11,"t":"2026-10-19T17:45:00Z","v":2680,"vw":7.102369},{"c":7.07,"h":7.1208,"l":7.07,"n":16,"o":7.07,"t":"2026-10-19T18:00:00Z","v":997,"vw":7.094524},{"c":7.1871,"h":7.1871,"l":7.08,"n":57,"o":7.08,"t":"2026-10-19T18:15:00Z","v":3413,"vw":7.132405},{"c":7.15,"h":7.1671,"l":7.12,"n":48,"o":7.1671,"t":"2026-10-19T18:30:00Z","v":3469,"vw":7.141135},{"c":7.11,"h":7.16,"l":7.11,"n":41,"o":7.16,"t":"2026-10-19T18:45:00Z","v":1643,"vw":7.13111},{"c":7.11,"h":7.16,"l":7.11,"n":89,"o":7.135,"t":"2026-10-19T19:00:00Z","v":6789,"vw":7.144537},{"c":7.101,"h":7.125,"l":7.04,"n":97,"o":7.12,"t":"2026-10-19T19:15:00Z","v":7038,"vw":7.07951},{"c":7.13,"h":7.167,"l":7.07,"n":149,"o":7.0867,"t":"2026-10-19T19:30:00Z","v":13901,"vw":7.112394},{"c":7.14,"h":7.17,"l":7.09,"n":653,"o":7.11,"t":"2026-10-19T19:45:00Z","v":30897,"vw":7.127659},{"c":7.13,"h":7.13,"l":7.13,"n":10,"o":7.13,"t":"2026-10-19T20:00:00Z","v":17739,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-19T23:00:00Z","v":200,"vw":7.14},{"c":7.15,"h":7.3214,"l":7.15,"n":81,"o":7.19,"t":"2026-10-20T13:30:00Z","v":11441,"vw":7.231791},{"c":7.37,"h":7.49,"l":7.245,"n":73,"o":7.245,"t":"2026-10-20T13:45:00Z","v":8407,"vw":7.386867},{"c":7.51,"h":7.71,"l":7.44,"n":101,"o":7.475,"t":"2026-10-20T14:00:00Z","v":6055,"vw":7.502757},{"c":7.63,"h":7.7,"l":7.63,"n":36,"o":7.7,"t":"2026-10-20T14:15:00Z","v":1824,"vw":7.660309},{"c":7.605,"h":7.79,"l":7.605,"n":16,"o":7.635,"t":"2026-10-20T14:30:00Z","v":923,"vw":7.643125},{"c":7.79,"h":7.855,"l":7.625,"n":145,"o":7.73,"t":"2026-10-20T14:45:00Z","v":4979,"vw":7.766928},{"c":7.735,"h":7.89,"l":7.67,"n":128,"o":7.855,"t":"2026-10-20T15:00:00Z","v":3949,"vw":7.747413},{"c":7.67,"h":7.89,"l":7.67,"n":69,"o":7.72,"t":"2026-10-20T15:15:00Z","v":5310,"vw":7.739314},{"c":7.8503,"h":7.8503,"l":7.66,"n":79,"o":7.66,"t":"2026-10-20T15:30:00Z","v":3547,"vw":7.714523},{"c":7.82,"h":7.82,"l":7.7697,"n":16,"o":7.7697,"t":"2026-10-20T15:45:00Z","v":2590,"vw":7.799269},{"c":7.8899,"h":7.89,"l":7.79,"n":69,"o":7.8699,"t":"2026-10-20T16:00:00Z","v":6107,"vw":7.844928},{"c":7.8,"h":7.81,"l":7.77,"n":43,"o":7.79,"t":"2026-10-20T16:15:00Z","v":2583,"vw":7.784117},{"c":7.76,"h":7.89,"l":7.72,"n":125,"o":7.755,"t":"2026-10-20T16:30:00Z","v":6635,"vw":7.813825},{"c":7.75,"h":7.79,"l":7.71,"n":75,"o":7.76,"t":"2026-10-20T16:45:00Z","v":5822,"vw":7.752392},{"c":7.71,"h":7.78,"l":7.71,"n":51,"o":7.71,"t":"2026-10-20T17:00:00Z","v":2393,"vw":7.733347},{"c":7.74,"h":7.79,"l":7.71,"n":48,"o":7.71,"t":"2026-10-20T17:15:00Z","v":2936,"vw":7.752363},{"c":7.74,"h":7.79,"l":7.71,"n":69,"o":7.74,"t":"2026-10-20T17:30:00Z","v":4259,"vw":7.746231},{"c":7.745,"h":7.77,"l":7.73,"n":86,"o":7.75,"t":"2026-10-20T17:45:00Z","v":1875,"vw":7.745556},{"c":7.75,"h":7.773,"l":7.73,"n":97,"o":7.773,"t":"2026-10-20T18:00:00Z","v":2638,"vw":7.74775},{"c":7.73,"h":7.76,"l":7.69,"n":90,"o":7.73,"t":"2026-10-20T18:15:00Z","v":3787,"vw":7.72456},{"c":7.695,"h":7.76,"l":7.66,"n":103,"o":7.71,"t":"2026-10-20T18:30:00Z","v":5146,"vw":7.718797},{"c":7.675,"h":7.7,"l":7.665,"n":32,"o":7.665,"t":"2026-10-20T18:45:00Z","v":2435,"vw":7.677038},{"c":7.71,"h":7.73,"l":7.67,"n":162,"o":7.69,"t":"2026-10-20T19:00:00Z","v":5027,"vw":7.696324},{"c":7.715,"h":7.75,"l":7.71,"n":67,"o":7.71,"t":"2026-10-20T19:15:00Z","v":3715,"vw":7.722525},{"c":7.79,"h":7.79,"l":7.715,"n":130,"o":7.76,"t":"2026-10-20T19:30:00Z","v":3054,"vw":7.758221},{"c":7.715,"h":7.81,"l":7.7,"n":417,"o":7.8,"t":"2026-10-20T19:45:00Z","v":16066,"vw":7.74962},{"c":7.73,"h":7.73,"l":7.73,"n":14,"o":7.73,"t":"2026-10-20T20:00:00Z","v":7761,"vw":7.73},{"c":7.675,"h":7.77,"l":7.675,"n":33,"o":7.73,"t":"2026-10-21T13:30:00Z","v":2608,"vw":7.722133},{"c":7.8099,"h":7.8099,"l":7.675,"n":11,"o":7.675,"t":"2026-10-21T13:45:00Z","v":408,"vw":7.727167},{"c":7.693,"h":7.735,"l":7.625,"n":46,"o":7.735,"t":"2026-10-21T14:00:00Z","v":3390,"vw":7.678031},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-21T14:30:00Z","v":200,"vw":7.72},{"c":7.68,"h":7.72,"l":7.68,"n":51,"o":7.6951,"t":"2026-10-21T14:45:00Z","v":15166,"vw":7.716932},{"c":7.73,"h":7.74,"l":7.67,"n":17,"o":7.67,"t":"2026-10-21T15:00:00Z","v":800,"vw":7.716996},{"c":7.72,"h":7.74,"l":7.72,"n":8,"o":7.72,"t":"2026-10-21T15:15:00Z","v":587,"vw":7.729775},{"c":7.71,"h":7.73,"l":7.6401,"n":26,"o":7.6401,"t":"2026-10-21T15:30:00Z","v":1107,"vw":7.681459},{"c":7.73,"h":7.76,"l":7.72,"n":20,"o":7.72,"t":"2026-10-21T15:45:00Z","v":1366,"vw":7.724897},{"c":7.72,"h":7.78,"l":7.6575,"n":78,"o":7.7,"t":"2026-10-21T16:15:00Z","v":5508,"vw":7.697498},{"c":7.91,"h":7.91,"l":7.76,"n":46,"o":7.76,"t":"2026-10-21T16:30:00Z","v":2711,"vw":7.80925},{"c":7.73,"h":7.88,"l":7.73,"n":31,"o":7.87,"t":"2026-10-21T16:45:00Z","v":2768,"vw":7.762925},{"c":7.69,"h":7.735,"l":7.65,"n":71,"o":7.71,"t":"2026-10-21T17:00:00Z","v":3356,"vw":7.688849},{"c":7.7,"h":7.7,"l":7.61,"n":12,"o":7.7,"t":"2026-10-21T17:30:00Z","v":553,"vw":7.67},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-21T17:45:00Z","v":391,"vw":7.7},{"c":7.645,"h":7.645,"l":7.645,"n":9,"o":7.645,"t":"2026-10-21T18:00:00Z","v":393,"vw":7.645},{"c":7.6216,"h":7.645,"l":7.6216,"n":24,"o":7.645,"t":"2026-10-21T18:15:00Z","v":1232,"vw":7.630753},{"c":7.615,"h":7.66,"l":7.5501,"n":137,"o":7.62,"t":"2026-10-21T18:30:00Z","v":17587,"vw":7.604942},{"c":7.555,"h":7.62,"l":7.555,"n":11,"o":7.62,"t":"2026-10-21T18:45:00Z","v":1458,"vw":7.560394},{"c":7.425,"h":7.53,"l":7.425,"n":78,"o":7.53,"t":"2026-10-21T19:00:00Z","v":2277,"vw":7.481701},{"c":7.49,"h":7.54,"l":7.425,"n":141,"o":7.51,"t":"2026-10-21T19:15:00Z","v":10936,"vw":7.504783},{"c":7.53,"h":7.54,"l":7.46,"n":161,"o":7.5,"t":"2026-10-21T19:30:00Z","v":9209,"vw":7.506348},{"c":7.48,"h":7.61,"l":7.46,"n":697,"o":7.565,"t":"2026-10-21T19:45:00Z","v":26426,"vw":7.509757},{"c":7.47,"h":7.47,"l":7.47,"n":12,"o":7.47,"t":"2026-10-21T20:00:00Z","v":16476,"vw":7.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6149069955961398,"strike":12.003100146795338,"iv":2.002852949541515,"gamma":0.08235041546406784,"theta":-0.025089208934943413,"vega":0.007365745666303963,"rho":0.0013062208985633167,"breakevenPct":68.91575826494616},{"delta":0.35,"premium":0.6681764757455333,"strike":10.227450808482223,"iv":1.7088547278571262,"gamma":0.1023978301684827,"theta":-0.022930438717115698,"vega":0.007859954797149755,"rho":0.0015629767887370134,"breakevenPct":45.858464313624594},{"delta":0.4,"premium":0.7774989025510534,"strike":9.511909987852126,"iv":1.6263894660890854,"gamma":0.10961908798197884,"theta":-0.02229196183211759,"vega":0.00797728980452145,"rho":0.00177579632486918,"breakevenPct":37.74309090231835},{"delta":0.45,"premium":0.8950562474172044,"strike":8.952113107537123,"iv":1.5750011894922336,"gamma":0.11495601397475044,"theta":-0.021876836113665282,"vega":0.008039257026413088,"rho":0.0019821610303992275,"breakevenPct":31.822882931115487},{"delta":0.5,"premium":1.0126135922833552,"strike":8.392316227222118,"iv":1.5236129128953817,"gamma":0.12029293996752205,"theta":-0.021461710395212975,"vega":0.008101224248304728,"rho":0.002188525735929275,"breakevenPct":25.902674959912623},{"delta":0.55,"premium":1.1301709371495063,"strike":7.832519346907112,"iv":1.4722246362985298,"gamma":0.12562986596029366,"theta":-0.02104658467676067,"vega":0.008163191470196366,"rho":0.0023948904414593233,"breakevenPct":19.982466988709753},{"delta":0.6,"premium":1.3355220074001266,"strike":7.306397132285533,"iv":1.482953441095924,"gamma":0.12328216895248795,"theta":-0.020549086977494323,"vega":0.00796241949758897,"rho":0.0025317102139161716,"breakevenPct":15.688341896729046},{"delta":0.65,"premium":1.6693200551836902,"strike":6.829542778309014,"iv":1.584562901923323,"gamma":0.10969145208669467,"theta":-0.01993107460679069,"vega":0.007377245846330274,"rho":0.0025667819808422804,"breakevenPct":13.773264169915716},{"delta":0.7,"premium":2.003118102967253,"strike":6.352688424332496,"iv":1.686172362750722,"gamma":0.09610073522090143,"theta":-0.019313062236087055,"vega":0.00679207219507158,"rho":0.002601853747768389,"breakevenPct":11.858186443102392},{"delta":0.75,"premium":2.3369161507508167,"strike":5.875834070355976,"iv":1.787781823578121,"gamma":0.08251001835510817,"theta":-0.018695049865383423,"vega":0.006206898543812883,"rho":0.002636925514694498,"breakevenPct":9.943108716289064},{"delta":0.8,"premium":2.6707141985343803,"strike":5.398979716379457,"iv":1.88939128440552,"gamma":0.06891930148931491,"theta":-0.018077037494679787,"vega":0.0056217248925541875,"rho":0.0026719972816206068,"breakevenPct":8.028030989475734},{"delta":0.85,"premium":3.1423425899524795,"strike":4.795380223454809,"iv":2.1164053036415167,"gamma":0.05404875844700811,"theta":-0.017413718279410597,"vega":0.004914934398013158,"rho":0.002595276681967644,"breakevenPct":6.261349577072143},{"delta":0.9,"premium":4.320125296929998,"strike":3.542419896882981,"iv":2.985911881307625,"gamma":0.03262120659314886,"theta":-0.016518275839525635,"vega":0.0035850571689846197,"rho":0.0019458036678265333,"breakevenPct":5.254955740468268}],"put":[{"delta":0.1,"premium":0.35331614642833886,"strike":3.7062673639444705,"iv":2.473340104461524,"gamma":0.03212504112268709,"theta":-0.013612194847970143,"vega":0.003426355093894633,"rho":-0.0008982105258015129,"breakevenPct":55.11444153258191},{"delta":0.15,"premium":0.5434044799351712,"strike":4.611449904453195,"iv":2.340401264752565,"gamma":0.046334226507389734,"theta":-0.01854418538814705,"vega":0.0048125982052601955,"rho":-0.0013580256504280308,"breakevenPct":45.541560582088024},{"delta":0.2,"premium":0.6540942336299955,"strike":5.264493032999959,"iv":2.1550752990606976,"gamma":0.06540071829850566,"theta":-0.02005172133222108,"vega":0.005713647035624971,"rho":-0.001753939818764198,"breakevenPct":38.28114057068321},{"delta":0.25,"premium":0.7050697241710412,"strike":5.727906583373102,"iv":1.9303499053913986,"gamma":0.0881203040575219,"theta":-0.018983785732672762,"vega":0.006249789855769048,"rho":-0.0021017952116319026,"breakevenPct":32.75988140291753},{"delta":0.3,"premium":0.7560452147120869,"strike":6.191320133746245,"iv":1.7056245117220998,"gamma":0.11083988981653813,"theta":-0.017915850133124446,"vega":0.0067859326759131255,"rho":-0.002449650604499607,"breakevenPct":27.238622235151837},{"delta":0.35,"premium":0.8070207052531325,"strike":6.654733684119387,"iv":1.480899118052801,"gamma":0.13355947557555437,"theta":-0.01684791453357613,"vega":0.007322075496057203,"rho":-0.0027975059973673116,"breakevenPct":21.71736306738615},{"delta":0.4,"premium":0.8579961957941783,"strike":7.118147234492531,"iv":1.256173724383502,"gamma":0.15627906133457062,"theta":-0.015779978934027813,"vega":0.00785821831620128,"rho":-0.0031453613902350163,"breakevenPct":16.196103899620454},{"delta":0.45,"premium":0.9501672240802677,"strike":7.566889632107023,"iv":1.0727979933110368,"gamma":0.17370769230769229,"theta":-0.014811705685618728,"vega":0.008249163879598662,"rho":-0.0035254495084256344,"breakevenPct":11.422725461489215},{"delta":0.5,"premium":1.2352082699908788,"strike":7.946944359987838,"iv":1.083013864396473,"gamma":0.16636503496503496,"theta":-0.014310033444816054,"vega":0.007960322286409242,"rho":-0.0040564453860826195,"breakevenPct":10.150788621191976},{"delta":0.55,"premium":1.5202493159014903,"strike":8.326999087868654,"iv":1.0932297354819094,"gamma":0.15902237762237761,"theta":-0.013808361204013377,"vega":0.007671480693219823,"rho":-0.004587441263739605,"breakevenPct":8.878851780894736},{"delta":0.6,"premium":1.805290361812101,"strike":8.707053815749468,"iv":1.1034456065673457,"gamma":0.15167972027972026,"theta":-0.013306688963210703,"vega":0.007382639100030405,"rho":-0.00511843714139659,"breakevenPct":7.606914940597499},{"delta":0.65,"premium":2.0903314077227124,"strike":9.087108543630283,"iv":1.113661477652782,"gamma":0.14433706293706294,"theta":-0.012805016722408026,"vega":0.007093797506840985,"rho":-0.005649433019053575,"breakevenPct":6.33497810030026},{"delta":0.7,"premium":2.3753724536333234,"strike":9.467163271511097,"iv":1.1238773487382183,"gamma":0.1369944055944056,"theta":-0.01230334448160535,"vega":0.006804955913651566,"rho":-0.00618042889671056,"breakevenPct":5.063041260003023},{"delta":0.75,"premium":2.6604134995439344,"strike":9.847217999391912,"iv":1.1340932198236546,"gamma":0.12965174825174824,"theta":-0.011801672240802676,"vega":0.006516114320462147,"rho":-0.006711424774367546,"breakevenPct":3.7911044197057837},{"delta":0.8,"premium":3.503294207685858,"strike":10.766625481774588,"iv":1.2096923627685707,"gamma":0.11038784289597312,"theta":-0.010843324108320687,"vega":0.005833601628799773,"rho":-0.0077007860333695565,"breakevenPct":2.766649610592647},{"delta":0.85,"premium":4.721177498130434,"strike":12.048607892768878,"iv":1.329244808869859,"gamma":0.08310998820696502,"theta":-0.009577979807853614,"vega":0.0048864471619097655,"rho":-0.008998279204245643,"breakevenPct":1.9085623207704985}]},"raw":{"call":[{"delta":0.3,"premium":0.6149069955961398,"strike":12.003100146795338,"iv":2.002852949541515,"gamma":0.08235041546406784,"theta":-0.025089208934943413,"vega":0.007365745666303963,"rho":0.0013062208985633167,"breakevenPct":68.91575826494616},{"delta":0.35,"premium":0.6681764757455333,"strike":10.227450808482223,"iv":1.7088547278571262,"gamma":0.1023978301684827,"theta":-0.022930438717115698,"vega":0.007859954797149755,"rho":0.0015629767887370134,"breakevenPct":45.858464313624594},{"delta":0.4,"premium":0.7774989025510534,"strike":9.511909987852126,"iv":1.6263894660890854,"gamma":0.10961908798197884,"theta":-0.02229196183211759,"vega":0.00797728980452145,"rho":0.00177579632486918,"breakevenPct":37.74309090231835},{"delta":0.45,"premium":0.8950562474172044,"strike":8.952113107537123,"iv":1.5750011894922336,"gamma":0.11495601397475044,"theta":-0.021876836113665282,"vega":0.008039257026413088,"rho":0.0019821610303992275,"breakevenPct":31.822882931115487},{"delta":0.5,"premium":1.0126135922833552,"strike":8.392316227222118,"iv":1.5236129128953817,"gamma":0.12029293996752205,"theta":-0.021461710395212975,"vega":0.008101224248304728,"rho":0.002188525735929275,"breakevenPct":25.902674959912623},{"delta":0.55,"premium":1.1301709371495063,"strike":7.832519346907112,"iv":1.4722246362985298,"gamma":0.12562986596029366,"theta":-0.02104658467676067,"vega":0.008163191470196366,"rho":0.0023948904414593233,"breakevenPct":19.982466988709753},{"delta":0.6,"premium":1.3355220074001266,"strike":7.306397132285533,"iv":1.482953441095924,"gamma":0.12328216895248795,"theta":-0.020549086977494323,"vega":0.00796241949758897,"rho":0.0025317102139161716,"breakevenPct":15.688341896729046},{"delta":0.65,"premium":1.6693200551836902,"strike":6.829542778309014,"iv":1.584562901923323,"gamma":0.10969145208669467,"theta":-0.01993107460679069,"vega":0.007377245846330274,"rho":0.0025667819808422804,"breakevenPct":13.773264169915716},{"delta":0.7,"premium":2.003118102967253,"strike":6.352688424332496,"iv":1.686172362750722,"gamma":0.09610073522090143,"theta":-0.019313062236087055,"vega":0.00679207219507158,"rho":0.002601853747768389,"breakevenPct":11.858186443102392},{"delta":0.75,"premium":2.3369161507508167,"strike":5.875834070355976,"iv":1.787781823578121,"gamma":0.08251001835510817,"theta":-0.018695049865383423,"vega":0.006206898543812883,"rho":0.002636925514694498,"breakevenPct":9.943108716289064},{"delta":0.8,"premium":2.6707141985343803,"strike":5.398979716379457,"iv":1.88939128440552,"gamma":0.06891930148931491,"theta":-0.018077037494679787,"vega":0.0056217248925541875,"rho":0.0026719972816206068,"breakevenPct":8.028030989475734},{"delta":0.85,"premium":3.1423425899524795,"strike":4.795380223454809,"iv":2.1164053036415167,"gamma":0.05404875844700811,"theta":-0.017413718279410597,"vega":0.004914934398013158,"rho":0.002595276681967644,"breakevenPct":6.261349577072143},{"delta":0.9,"premium":4.320125296929998,"strike":3.542419896882981,"iv":2.985911881307625,"gamma":0.03262120659314886,"theta":-0.016518275839525635,"vega":0.0035850571689846197,"rho":0.0019458036678265333,"breakevenPct":5.254955740468268}],"put":[{"delta":0.1,"premium":0.35331614642833886,"strike":3.7062673639444705,"iv":2.473340104461524,"gamma":0.03212504112268709,"theta":-0.013612194847970143,"vega":0.003426355093894633,"rho":-0.0008982105258015129,"breakevenPct":55.11444153258191},{"delta":0.15,"premium":0.5434044799351712,"strike":4.611449904453195,"iv":2.340401264752565,"gamma":0.046334226507389734,"theta":-0.01854418538814705,"vega":0.0048125982052601955,"rho":-0.0013580256504280308,"breakevenPct":45.541560582088024},{"delta":0.2,"premium":0.6540942336299955,"strike":5.264493032999959,"iv":2.1550752990606976,"gamma":0.06540071829850566,"theta":-0.02005172133222108,"vega":0.005713647035624971,"rho":-0.001753939818764198,"breakevenPct":38.28114057068321},{"delta":0.25,"premium":0.7050697241710412,"strike":5.727906583373102,"iv":1.9303499053913986,"gamma":0.0881203040575219,"theta":-0.018983785732672762,"vega":0.006249789855769048,"rho":-0.0021017952116319026,"breakevenPct":32.75988140291753},{"delta":0.3,"premium":0.7560452147120869,"strike":6.191320133746245,"iv":1.7056245117220998,"gamma":0.11083988981653813,"theta":-0.017915850133124446,"vega":0.0067859326759131255,"rho":-0.002449650604499607,"breakevenPct":27.238622235151837},{"delta":0.35,"premium":0.8070207052531325,"strike":6.654733684119387,"iv":1.480899118052801,"gamma":0.13355947557555437,"theta":-0.01684791453357613,"vega":0.007322075496057203,"rho":-0.0027975059973673116,"breakevenPct":21.71736306738615},{"delta":0.4,"premium":0.8579961957941783,"strike":7.118147234492531,"iv":1.256173724383502,"gamma":0.15627906133457062,"theta":-0.015779978934027813,"vega":0.00785821831620128,"rho":-0.0031453613902350163,"breakevenPct":16.196103899620454},{"delta":0.45,"premium":0.9501672240802677,"strike":7.566889632107023,"iv":1.0727979933110368,"gamma":0.17370769230769229,"theta":-0.014811705685618728,"vega":0.008249163879598662,"rho":-0.0035254495084256344,"breakevenPct":11.422725461489215},{"delta":0.5,"premium":1.2352082699908788,"strike":7.946944359987838,"iv":1.083013864396473,"gamma":0.16636503496503496,"theta":-0.014310033444816054,"vega":0.007960322286409242,"rho":-0.0040564453860826195,"breakevenPct":10.150788621191976},{"delta":0.55,"premium":1.5202493159014903,"strike":8.326999087868654,"iv":1.0932297354819094,"gamma":0.15902237762237761,"theta":-0.013808361204013377,"vega":0.007671480693219823,"rho":-0.004587441263739605,"breakevenPct":8.878851780894736},{"delta":0.6,"premium":1.805290361812101,"strike":8.707053815749468,"iv":1.1034456065673457,"gamma":0.15167972027972026,"theta":-0.013306688963210703,"vega":0.007382639100030405,"rho":-0.00511843714139659,"breakevenPct":7.606914940597499},{"delta":0.65,"premium":2.0903314077227124,"strike":9.087108543630283,"iv":1.113661477652782,"gamma":0.14433706293706294,"theta":-0.012805016722408026,"vega":0.007093797506840985,"rho":-0.005649433019053575,"breakevenPct":6.33497810030026},{"delta":0.7,"premium":2.3753724536333234,"strike":9.467163271511097,"iv":1.1238773487382183,"gamma":0.1369944055944056,"theta":-0.01230334448160535,"vega":0.006804955913651566,"rho":-0.00618042889671056,"breakevenPct":5.063041260003023},{"delta":0.75,"premium":2.6604134995439344,"strike":9.847217999391912,"iv":1.1340932198236546,"gamma":0.12965174825174824,"theta":-0.011801672240802676,"vega":0.006516114320462147,"rho":-0.006711424774367546,"breakevenPct":3.7911044197057837},{"delta":0.8,"premium":3.503294207685858,"strike":10.766625481774588,"iv":1.2096923627685707,"gamma":0.11038784289597312,"theta":-0.010843324108320687,"vega":0.005833601628799773,"rho":-0.0077007860333695565,"breakevenPct":2.766649610592647},{"delta":0.85,"premium":4.721177498130434,"strike":12.048607892768878,"iv":1.329244808869859,"gamma":0.08310998820696502,"theta":-0.009577979807853614,"vega":0.0048864471619097655,"rho":-0.008998279204245643,"breakevenPct":1.9085623207704985}]}},"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"}}