{"symbol":"EPSN","url":"https://intraalpha.com/companies/EPSN","capturedAt":"2026-10-23T01:38:04.996Z","state":"ready","quote":{"symbol":"EPSN","last_price":6.16,"prev_close":6.12,"regular_close":6.16,"change":0.04,"change_pct":0.6536,"regular_change":0.04,"regular_change_pct":0.6536,"extended_change":0,"extended_change_pct":0,"bid":6.08,"ask":6.2,"bid_size":100,"ask_size":200,"volume":50984,"vwap":6.146037,"open":6.12,"high":6.19,"low":6.03,"close":6.16,"trade_count":1945,"last_trade_at":"2026-10-22T20:00:00.081994832Z","last_quote_at":"2026-10-22T23:00:00.816951041Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:02.339662767-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EPSN","fetched_at":"2026-10-23T01:38:04.515863+00:00","name":"Epsilon Energy Ltd","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Epsilon Energy Ltd., an oil and natural gas company, is engaged in the acquisition, development, collection and production of oil and gas reserves in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":185337000,"ebitda":29238700,"pe_ratio":null,"peg_ratio":null,"book_value":4.295,"dividend_per_share":0.25,"dividend_yield":0.041,"eps":-0.24,"revenue_ttm":67657000,"gross_profit_ttm":44533500,"profit_margin":-0.0518,"operating_margin_ttm":0.364,"return_on_assets_ttm":0.0579,"return_on_equity_ttm":-0.0305,"quarterly_earnings_growth":2.286,"quarterly_revenue_growth":0.571,"analyst_target_price":8.4,"analyst_number":null,"beta":-0.038,"fifty_two_week_high":6.51,"fifty_two_week_low":4.066,"fifty_day_ma":5.96,"two_hundred_day_ma":5.64,"shares_outstanding":30283800,"forward_pe":15.62,"price_to_sales":2.739,"price_to_book":1.368,"ev_to_revenue":3.068,"ev_to_ebitda":21.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:04.515863+00:00"},"optionObservedAt":"2026-10-22T19:59:51.797Z","bars":[{"c":5.925,"h":5.925,"l":5.91,"n":9,"o":5.91,"t":"2026-10-16T13:30:00Z","v":2089,"vw":5.910722},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-10-16T15:25:00Z","v":243,"vw":5.97},{"c":5.965,"h":5.9899,"l":5.965,"n":16,"o":5.9899,"t":"2026-10-16T15:50:00Z","v":1071,"vw":5.986033},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-10-16T16:05:00Z","v":145,"vw":5.97},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-16T16:15:00Z","v":102,"vw":5.97},{"c":5.9646,"h":5.9646,"l":5.9646,"n":4,"o":5.9646,"t":"2026-10-16T16:25:00Z","v":151,"vw":5.9646},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-16T16:30:00Z","v":127,"vw":5.98},{"c":5.975,"h":5.975,"l":5.975,"n":3,"o":5.975,"t":"2026-10-16T16:50:00Z","v":137,"vw":5.975},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-16T17:00:00Z","v":200,"vw":5.98},{"c":5.99,"h":5.99,"l":5.98,"n":29,"o":5.98,"t":"2026-10-16T17:10:00Z","v":1150,"vw":5.986667},{"c":5.98,"h":5.99,"l":5.97,"n":18,"o":5.99,"t":"2026-10-16T17:20:00Z","v":823,"vw":5.978333},{"c":5.98,"h":5.99,"l":5.98,"n":25,"o":5.99,"t":"2026-10-16T17:40:00Z","v":624,"vw":5.986667},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-16T17:45:00Z","v":106,"vw":5.97},{"c":5.95,"h":5.95,"l":5.95,"n":6,"o":5.95,"t":"2026-10-16T18:05:00Z","v":115,"vw":5.95},{"c":5.9566,"h":5.9566,"l":5.9566,"n":10,"o":5.9566,"t":"2026-10-16T18:10:00Z","v":285,"vw":5.9566},{"c":5.995,"h":5.995,"l":5.95,"n":26,"o":5.95,"t":"2026-10-16T18:15:00Z","v":1005,"vw":5.977049},{"c":5.995,"h":5.995,"l":5.995,"n":3,"o":5.995,"t":"2026-10-16T18:35:00Z","v":212,"vw":5.995},{"c":6.01,"h":6.01,"l":6.01,"n":11,"o":6.01,"t":"2026-10-16T18:50:00Z","v":156,"vw":6.01},{"c":5.985,"h":5.995,"l":5.985,"n":21,"o":5.995,"t":"2026-10-16T19:25:00Z","v":604,"vw":5.99},{"c":6,"h":6,"l":5.99,"n":25,"o":5.99,"t":"2026-10-16T19:35:00Z","v":677,"vw":5.995},{"c":5.99,"h":5.99,"l":5.99,"n":12,"o":5.99,"t":"2026-10-16T19:40:00Z","v":394,"vw":5.99},{"c":5.98,"h":5.99,"l":5.98,"n":22,"o":5.99,"t":"2026-10-16T19:50:00Z","v":895,"vw":5.985},{"c":5.97,"h":5.995,"l":5.97,"n":96,"o":5.99,"t":"2026-10-16T19:55:00Z","v":2832,"vw":5.979955},{"c":5.97,"h":5.97,"l":5.97,"n":4,"o":5.97,"t":"2026-10-16T20:00:00Z","v":7344,"vw":5.97},{"c":5.985,"h":5.985,"l":5.96,"n":7,"o":5.96,"t":"2026-10-19T13:30:00Z","v":460,"vw":5.967184},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-19T13:40:00Z","v":383,"vw":6.01},{"c":6.016,"h":6.016,"l":6.016,"n":1,"o":6.016,"t":"2026-10-19T13:45:00Z","v":900,"vw":6.016},{"c":6.005,"h":6.005,"l":6.005,"n":2,"o":6.005,"t":"2026-10-19T13:50:00Z","v":179,"vw":6.005},{"c":6.005,"h":6.005,"l":6.005,"n":1,"o":6.005,"t":"2026-10-19T14:30:00Z","v":100,"vw":6.005},{"c":6.005,"h":6.005,"l":6.005,"n":2,"o":6.005,"t":"2026-10-19T14:35:00Z","v":115,"vw":6.005},{"c":6.005,"h":6.005,"l":6.005,"n":1,"o":6.005,"t":"2026-10-19T15:05:00Z","v":100,"vw":6.005},{"c":5.94,"h":6.005,"l":5.94,"n":28,"o":6.005,"t":"2026-10-19T15:15:00Z","v":2232,"vw":5.953538},{"c":5.93,"h":5.98,"l":5.93,"n":31,"o":5.98,"t":"2026-10-19T15:25:00Z","v":1899,"vw":5.96054},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-19T15:45:00Z","v":210,"vw":5.98},{"c":5.96,"h":5.96,"l":5.96,"n":16,"o":5.96,"t":"2026-10-19T15:55:00Z","v":380,"vw":5.96},{"c":5.97,"h":5.97,"l":5.97,"n":26,"o":5.97,"t":"2026-10-19T16:00:00Z","v":407,"vw":5.97},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-19T16:30:00Z","v":100,"vw":5.97},{"c":5.965,"h":5.965,"l":5.965,"n":2,"o":5.965,"t":"2026-10-19T16:50:00Z","v":101,"vw":5.965},{"c":5.955,"h":5.955,"l":5.955,"n":1,"o":5.955,"t":"2026-10-19T16:55:00Z","v":100,"vw":5.955},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-19T17:20:00Z","v":1009,"vw":5.99},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-19T17:25:00Z","v":131,"vw":5.96},{"c":5.97,"h":5.97,"l":5.965,"n":4,"o":5.965,"t":"2026-10-19T17:30:00Z","v":424,"vw":5.967326},{"c":5.965,"h":5.9777,"l":5.965,"n":6,"o":5.9777,"t":"2026-10-19T17:35:00Z","v":603,"vw":5.972862},{"c":5.95,"h":5.965,"l":5.95,"n":22,"o":5.965,"t":"2026-10-19T17:40:00Z","v":1331,"vw":5.951667},{"c":5.935,"h":5.935,"l":5.935,"n":4,"o":5.935,"t":"2026-10-19T17:50:00Z","v":730,"vw":5.935},{"c":5.93,"h":5.96,"l":5.93,"n":11,"o":5.96,"t":"2026-10-19T18:05:00Z","v":596,"vw":5.939324},{"c":5.92,"h":5.9375,"l":5.92,"n":29,"o":5.93,"t":"2026-10-19T18:40:00Z","v":2809,"vw":5.930349},{"c":5.92,"h":5.925,"l":5.92,"n":20,"o":5.92,"t":"2026-10-19T18:50:00Z","v":6066,"vw":5.920357},{"c":5.96,"h":5.96,"l":5.93,"n":53,"o":5.93,"t":"2026-10-19T18:55:00Z","v":3091,"vw":5.936671},{"c":5.975,"h":5.975,"l":5.975,"n":6,"o":5.975,"t":"2026-10-19T19:30:00Z","v":208,"vw":5.975},{"c":5.975,"h":5.975,"l":5.975,"n":1,"o":5.975,"t":"2026-10-19T19:35:00Z","v":100,"vw":5.975},{"c":5.9766,"h":5.99,"l":5.975,"n":3,"o":5.975,"t":"2026-10-19T19:40:00Z","v":2100,"vw":5.976476},{"c":5.985,"h":5.99,"l":5.975,"n":30,"o":5.975,"t":"2026-10-19T19:45:00Z","v":1802,"vw":5.986},{"c":5.985,"h":5.99,"l":5.985,"n":26,"o":5.985,"t":"2026-10-19T19:50:00Z","v":962,"vw":5.988521},{"c":5.998,"h":6,"l":5.985,"n":45,"o":5.985,"t":"2026-10-19T19:55:00Z","v":1089,"vw":5.995991},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-19T20:00:00Z","v":7748,"vw":6},{"c":6.1,"h":6.11,"l":6.05,"n":27,"o":6.05,"t":"2026-10-20T13:30:00Z","v":12601,"vw":6.058353},{"c":6.08,"h":6.1,"l":6.08,"n":8,"o":6.1,"t":"2026-10-20T13:35:00Z","v":1053,"vw":6.095556},{"c":6.1899,"h":6.19,"l":6.1,"n":11,"o":6.16,"t":"2026-10-20T13:40:00Z","v":2987,"vw":6.178112},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-20T13:55:00Z","v":100,"vw":6.15},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-20T14:15:00Z","v":101,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-20T14:25:00Z","v":100,"vw":6.09},{"c":6.05,"h":6.05,"l":6.05,"n":19,"o":6.05,"t":"2026-10-20T14:30:00Z","v":769,"vw":6.05},{"c":5.975,"h":6.01,"l":5.96,"n":21,"o":6.01,"t":"2026-10-20T14:35:00Z","v":1205,"vw":5.980553},{"c":6.02,"h":6.06,"l":6.005,"n":54,"o":6.005,"t":"2026-10-20T15:25:00Z","v":6722,"vw":6.038163},{"c":6,"h":6,"l":5.99,"n":19,"o":5.99,"t":"2026-10-20T16:05:00Z","v":581,"vw":5.993333},{"c":6.005,"h":6.005,"l":6.005,"n":10,"o":6.005,"t":"2026-10-20T16:20:00Z","v":250,"vw":6.005},{"c":6.015,"h":6.015,"l":6.015,"n":3,"o":6.015,"t":"2026-10-20T16:30:00Z","v":103,"vw":6.015},{"c":6.04,"h":6.04,"l":6.04,"n":13,"o":6.04,"t":"2026-10-20T16:50:00Z","v":459,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":8,"o":6.04,"t":"2026-10-20T16:55:00Z","v":261,"vw":6.04},{"c":6.07,"h":6.07,"l":6.03,"n":43,"o":6.03,"t":"2026-10-20T17:00:00Z","v":4039,"vw":6.036153},{"c":6.08,"h":6.08,"l":6.08,"n":23,"o":6.08,"t":"2026-10-20T17:20:00Z","v":317,"vw":6.08},{"c":6.05,"h":6.07,"l":6.05,"n":39,"o":6.07,"t":"2026-10-20T17:45:00Z","v":647,"vw":6.058721},{"c":6.055,"h":6.055,"l":6.055,"n":2,"o":6.055,"t":"2026-10-20T18:05:00Z","v":116,"vw":6.055},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-20T18:15:00Z","v":105,"vw":6.06},{"c":6.1,"h":6.1,"l":6.065,"n":42,"o":6.0699,"t":"2026-10-20T18:35:00Z","v":5322,"vw":6.077538},{"c":6.095,"h":6.095,"l":6.095,"n":8,"o":6.095,"t":"2026-10-20T19:10:00Z","v":128,"vw":6.095},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-20T19:15:00Z","v":113,"vw":6.11},{"c":6.095,"h":6.095,"l":6.09,"n":13,"o":6.09,"t":"2026-10-20T19:20:00Z","v":339,"vw":6.093333},{"c":6.1,"h":6.1,"l":6.1,"n":12,"o":6.1,"t":"2026-10-20T19:25:00Z","v":163,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-20T19:35:00Z","v":210,"vw":6.09},{"c":6.1,"h":6.1,"l":6.09,"n":14,"o":6.09,"t":"2026-10-20T19:40:00Z","v":390,"vw":6.095},{"c":6.1,"h":6.11,"l":6.1,"n":18,"o":6.11,"t":"2026-10-20T19:45:00Z","v":523,"vw":6.104566},{"c":6.09,"h":6.1,"l":6.09,"n":56,"o":6.1,"t":"2026-10-20T19:50:00Z","v":4803,"vw":6.09027},{"c":6.085,"h":6.09,"l":6.085,"n":109,"o":6.085,"t":"2026-10-20T19:55:00Z","v":2592,"vw":6.086881},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-20T20:00:00Z","v":10195,"vw":6.1},{"c":6.14,"h":6.14,"l":6.08,"n":7,"o":6.08,"t":"2026-10-21T13:30:00Z","v":744,"vw":6.113614},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-21T13:40:00Z","v":397,"vw":6.06},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-10-21T14:00:00Z","v":101,"vw":6.14},{"c":6.065,"h":6.14,"l":6.065,"n":8,"o":6.14,"t":"2026-10-21T14:05:00Z","v":415,"vw":6.100833},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-21T14:25:00Z","v":275,"vw":5.99},{"c":6.065,"h":6.065,"l":5.98,"n":11,"o":5.98,"t":"2026-10-21T15:05:00Z","v":634,"vw":6.045682},{"c":6.05,"h":6.05,"l":6.05,"n":15,"o":6.05,"t":"2026-10-21T15:10:00Z","v":228,"vw":6.05},{"c":5.99,"h":6.02,"l":5.99,"n":13,"o":6.02,"t":"2026-10-21T15:20:00Z","v":288,"vw":6.005},{"c":5.995,"h":6.03,"l":5.99,"n":34,"o":6.03,"t":"2026-10-21T15:35:00Z","v":1047,"vw":5.999167},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-21T15:40:00Z","v":106,"vw":6},{"c":5.9911,"h":5.9911,"l":5.9911,"n":6,"o":5.9911,"t":"2026-10-21T15:45:00Z","v":230,"vw":5.9911},{"c":5.995,"h":5.995,"l":5.995,"n":4,"o":5.995,"t":"2026-10-21T16:00:00Z","v":161,"vw":5.995},{"c":6.035,"h":6.105,"l":6,"n":195,"o":6,"t":"2026-10-21T16:20:00Z","v":11411,"vw":6.080213},{"c":6.035,"h":6.035,"l":6.035,"n":17,"o":6.035,"t":"2026-10-21T16:25:00Z","v":495,"vw":6.035},{"c":6.04,"h":6.04,"l":6.04,"n":10,"o":6.04,"t":"2026-10-21T16:30:00Z","v":165,"vw":6.04},{"c":6.02,"h":6.02,"l":6.02,"n":11,"o":6.02,"t":"2026-10-21T16:35:00Z","v":248,"vw":6.02},{"c":5.995,"h":5.995,"l":5.995,"n":10,"o":5.995,"t":"2026-10-21T16:40:00Z","v":323,"vw":5.995},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-21T17:05:00Z","v":122,"vw":6.01},{"c":6.02,"h":6.02,"l":6.015,"n":37,"o":6.02,"t":"2026-10-21T17:30:00Z","v":1445,"vw":6.0195},{"c":6.035,"h":6.035,"l":6.035,"n":2,"o":6.035,"t":"2026-10-21T17:35:00Z","v":104,"vw":6.035},{"c":6.065,"h":6.065,"l":6.05,"n":19,"o":6.05,"t":"2026-10-21T17:50:00Z","v":1118,"vw":6.063214},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-21T18:15:00Z","v":205,"vw":6.08},{"c":6.08,"h":6.08,"l":6.08,"n":5,"o":6.08,"t":"2026-10-21T18:45:00Z","v":292,"vw":6.08},{"c":6.085,"h":6.085,"l":6.085,"n":6,"o":6.085,"t":"2026-10-21T18:50:00Z","v":145,"vw":6.085},{"c":6.095,"h":6.095,"l":6.095,"n":6,"o":6.095,"t":"2026-10-21T19:05:00Z","v":185,"vw":6.095},{"c":6.09,"h":6.09,"l":6.09,"n":17,"o":6.09,"t":"2026-10-21T19:10:00Z","v":505,"vw":6.09},{"c":6.08,"h":6.08,"l":6.08,"n":14,"o":6.08,"t":"2026-10-21T19:30:00Z","v":268,"vw":6.08},{"c":6.08,"h":6.08,"l":6.08,"n":12,"o":6.08,"t":"2026-10-21T19:35:00Z","v":196,"vw":6.08},{"c":6.085,"h":6.085,"l":6.085,"n":9,"o":6.085,"t":"2026-10-21T19:40:00Z","v":221,"vw":6.085},{"c":6.07,"h":6.1,"l":6.07,"n":38,"o":6.09,"t":"2026-10-21T19:50:00Z","v":1073,"vw":6.0867},{"c":6.11,"h":6.12,"l":6.09,"n":150,"o":6.1,"t":"2026-10-21T19:55:00Z","v":5417,"vw":6.107981},{"c":6.12,"h":6.12,"l":6.12,"n":7,"o":6.12,"t":"2026-10-21T20:00:00Z","v":11495,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-10-22T13:30:00Z","v":244,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-22T13:55:00Z","v":2407,"vw":6.14},{"c":6.085,"h":6.085,"l":6.085,"n":6,"o":6.085,"t":"2026-10-22T14:00:00Z","v":158,"vw":6.085},{"c":6.03,"h":6.035,"l":6.03,"n":3,"o":6.035,"t":"2026-10-22T14:15:00Z","v":301,"vw":6.031667},{"c":6.035,"h":6.035,"l":6.035,"n":2,"o":6.035,"t":"2026-10-22T14:25:00Z","v":211,"vw":6.035},{"c":6.065,"h":6.065,"l":6.05,"n":10,"o":6.05,"t":"2026-10-22T15:00:00Z","v":497,"vw":6.055},{"c":6.05,"h":6.05,"l":6.05,"n":10,"o":6.05,"t":"2026-10-22T15:15:00Z","v":161,"vw":6.05},{"c":6.04,"h":6.05,"l":6.04,"n":26,"o":6.05,"t":"2026-10-22T15:40:00Z","v":763,"vw":6.045},{"c":6.07,"h":6.07,"l":6.07,"n":10,"o":6.07,"t":"2026-10-22T16:00:00Z","v":363,"vw":6.07},{"c":6.155,"h":6.155,"l":6.12,"n":64,"o":6.12,"t":"2026-10-22T16:40:00Z","v":3098,"vw":6.121667},{"c":6.17,"h":6.17,"l":6.17,"n":9,"o":6.17,"t":"2026-10-22T16:45:00Z","v":345,"vw":6.17},{"c":6.175,"h":6.19,"l":6.162,"n":51,"o":6.17,"t":"2026-10-22T17:05:00Z","v":3932,"vw":6.169288},{"c":6.14,"h":6.15,"l":6.14,"n":21,"o":6.15,"t":"2026-10-22T17:10:00Z","v":475,"vw":6.145413},{"c":6.13,"h":6.13,"l":6.13,"n":18,"o":6.13,"t":"2026-10-22T17:40:00Z","v":1073,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":11,"o":6.13,"t":"2026-10-22T18:00:00Z","v":654,"vw":6.13},{"c":6.1151,"h":6.14,"l":6.1151,"n":59,"o":6.14,"t":"2026-10-22T18:45:00Z","v":3062,"vw":6.125014},{"c":6.15,"h":6.15,"l":6.15,"n":15,"o":6.15,"t":"2026-10-22T18:50:00Z","v":1058,"vw":6.15},{"c":6.17,"h":6.18,"l":6.17,"n":50,"o":6.18,"t":"2026-10-22T18:55:00Z","v":1596,"vw":6.1725},{"c":6.15,"h":6.15,"l":6.15,"n":27,"o":6.15,"t":"2026-10-22T19:00:00Z","v":539,"vw":6.15},{"c":6.14,"h":6.14,"l":6.14,"n":30,"o":6.14,"t":"2026-10-22T19:20:00Z","v":393,"vw":6.14},{"c":6.12,"h":6.12,"l":6.12,"n":16,"o":6.12,"t":"2026-10-22T19:45:00Z","v":357,"vw":6.12},{"c":6.15,"h":6.15,"l":6.15,"n":16,"o":6.15,"t":"2026-10-22T19:50:00Z","v":251,"vw":6.15},{"c":6.16,"h":6.16,"l":6.14,"n":184,"o":6.14,"t":"2026-10-22T19:55:00Z","v":5496,"vw":6.150363},{"c":6.16,"h":6.16,"l":6.16,"n":4,"o":6.16,"t":"2026-10-22T20:00:00Z","v":12337,"vw":6.16}],"history":[{"c":5.8,"h":5.98,"l":5.8,"n":290,"o":5.98,"t":"2024-10-21T04:00:00Z","v":37892,"vw":5.848641},{"c":5.88,"h":5.93,"l":5.79,"n":369,"o":5.87,"t":"2024-10-22T04:00:00Z","v":15438,"vw":5.853394},{"c":6.13,"h":6.14,"l":5.757,"n":555,"o":5.81,"t":"2024-10-23T04:00:00Z","v":60112,"vw":5.975028},{"c":6,"h":6.1,"l":5.8201,"n":365,"o":6.1,"t":"2024-10-24T04:00:00Z","v":32181,"vw":5.963237},{"c":6.03,"h":6.05,"l":5.8796,"n":244,"o":6.05,"t":"2024-10-25T04:00:00Z","v":17115,"vw":5.972012},{"c":5.93,"h":6,"l":5.8516,"n":180,"o":5.9,"t":"2024-10-28T04:00:00Z","v":22684,"vw":5.959048},{"c":5.86,"h":5.99,"l":5.82,"n":177,"o":5.99,"t":"2024-10-29T04:00:00Z","v":9381,"vw":5.907157},{"c":5.815,"h":5.895,"l":5.81,"n":136,"o":5.89,"t":"2024-10-30T04:00:00Z","v":7836,"vw":5.849442},{"c":5.89,"h":5.95,"l":5.8,"n":265,"o":5.89,"t":"2024-10-31T04:00:00Z","v":15898,"vw":5.849887},{"c":5.67,"h":5.9116,"l":5.63,"n":585,"o":5.89,"t":"2024-11-01T04:00:00Z","v":35033,"vw":5.777303},{"c":5.95,"h":6.05,"l":5.6701,"n":204,"o":5.7,"t":"2024-11-04T05:00:00Z","v":27539,"vw":5.823113},{"c":5.75,"h":5.95,"l":5.72,"n":274,"o":5.95,"t":"2024-11-05T05:00:00Z","v":24876,"vw":5.785986},{"c":5.94,"h":6.1,"l":5.73,"n":312,"o":5.75,"t":"2024-11-06T05:00:00Z","v":21056,"vw":5.920254},{"c":6,"h":6.1,"l":5.71,"n":261,"o":5.9,"t":"2024-11-07T05:00:00Z","v":15965,"vw":6.010774},{"c":5.94,"h":6.1096,"l":5.85,"n":403,"o":5.94,"t":"2024-11-08T05:00:00Z","v":35803,"vw":5.961805},{"c":5.66,"h":6.0399,"l":5.65,"n":436,"o":5.99,"t":"2024-11-11T05:00:00Z","v":33206,"vw":5.783918},{"c":5.62,"h":5.89,"l":5.59,"n":747,"o":5.65,"t":"2024-11-12T05:00:00Z","v":27031,"vw":5.680678},{"c":5.76,"h":5.83,"l":5.5528,"n":337,"o":5.6,"t":"2024-11-13T05:00:00Z","v":28626,"vw":5.660715},{"c":5.91,"h":5.93,"l":5.7,"n":340,"o":5.74,"t":"2024-11-14T05:00:00Z","v":15306,"vw":5.812438},{"c":5.89,"h":5.9679,"l":5.5663,"n":272,"o":5.83,"t":"2024-11-15T05:00:00Z","v":21401,"vw":5.764522},{"c":5.7,"h":5.9497,"l":5.66,"n":269,"o":5.94,"t":"2024-11-18T05:00:00Z","v":14359,"vw":5.791219},{"c":5.87,"h":5.99,"l":5.76,"n":384,"o":5.76,"t":"2024-11-19T05:00:00Z","v":19508,"vw":5.889942},{"c":5.94,"h":5.95,"l":5.82,"n":407,"o":5.95,"t":"2024-11-20T05:00:00Z","v":12233,"vw":5.887099},{"c":6.02,"h":6.05,"l":5.855,"n":349,"o":5.97,"t":"2024-11-21T05:00:00Z","v":29180,"vw":5.969849},{"c":6.04,"h":6.08,"l":5.97,"n":298,"o":6.07,"t":"2024-11-22T05:00:00Z","v":26243,"vw":6.03883},{"c":5.93,"h":6.1,"l":5.93,"n":326,"o":6.1,"t":"2024-11-25T05:00:00Z","v":19134,"vw":5.991215},{"c":5.77,"h":5.9579,"l":5.715,"n":399,"o":5.91,"t":"2024-11-26T05:00:00Z","v":15433,"vw":5.84934},{"c":5.78,"h":5.95,"l":5.75,"n":157,"o":5.75,"t":"2024-11-27T05:00:00Z","v":11581,"vw":5.835183},{"c":5.82,"h":5.99,"l":5.725,"n":150,"o":5.86,"t":"2024-11-29T05:00:00Z","v":20753,"vw":5.794752},{"c":5.78,"h":5.89,"l":5.7787,"n":211,"o":5.88,"t":"2024-12-02T05:00:00Z","v":10321,"vw":5.822353},{"c":5.59,"h":5.89,"l":5.51,"n":286,"o":5.86,"t":"2024-12-03T05:00:00Z","v":22150,"vw":5.741653},{"c":5.59,"h":5.724,"l":5.56,"n":252,"o":5.56,"t":"2024-12-04T05:00:00Z","v":22449,"vw":5.637981},{"c":5.63,"h":5.7,"l":5.59,"n":279,"o":5.59,"t":"2024-12-05T05:00:00Z","v":8843,"vw":5.609972},{"c":5.83,"h":5.8811,"l":5.61,"n":231,"o":5.61,"t":"2024-12-06T05:00:00Z","v":25377,"vw":5.665298},{"c":5.985,"h":6.1,"l":5.92,"n":659,"o":5.92,"t":"2024-12-09T05:00:00Z","v":72112,"vw":6.017228},{"c":5.95,"h":6.1,"l":5.9,"n":545,"o":6.1,"t":"2024-12-10T05:00:00Z","v":24569,"vw":6.006875},{"c":6.05,"h":6.05,"l":5.9,"n":416,"o":6,"t":"2024-12-11T05:00:00Z","v":47162,"vw":5.997983},{"c":6.12,"h":6.125,"l":5.99,"n":729,"o":6.05,"t":"2024-12-12T05:00:00Z","v":50641,"vw":6.061234},{"c":6.01,"h":6.15,"l":5.95,"n":277,"o":6.15,"t":"2024-12-13T05:00:00Z","v":9221,"vw":6.029751},{"c":5.8,"h":5.96,"l":5.67,"n":329,"o":5.87,"t":"2024-12-16T05:00:00Z","v":20327,"vw":5.802742},{"c":5.87,"h":5.935,"l":5.69,"n":348,"o":5.78,"t":"2024-12-17T05:00:00Z","v":14203,"vw":5.769594},{"c":5.64,"h":6,"l":5.64,"n":376,"o":5.8,"t":"2024-12-18T05:00:00Z","v":27092,"vw":5.720363},{"c":5.64,"h":5.81,"l":5.64,"n":257,"o":5.69,"t":"2024-12-19T05:00:00Z","v":19276,"vw":5.725528},{"c":5.85,"h":5.92,"l":5.64,"n":332,"o":5.66,"t":"2024-12-20T05:00:00Z","v":39682,"vw":5.795697},{"c":5.82,"h":5.93,"l":5.79,"n":354,"o":5.88,"t":"2024-12-23T05:00:00Z","v":16365,"vw":5.865324},{"c":5.94,"h":6.06,"l":5.7499,"n":263,"o":5.85,"t":"2024-12-24T05:00:00Z","v":18033,"vw":5.896286},{"c":5.82,"h":6.05,"l":5.78,"n":328,"o":6,"t":"2024-12-26T05:00:00Z","v":21646,"vw":5.922193},{"c":5.87,"h":6.02,"l":5.72,"n":278,"o":5.8,"t":"2024-12-27T05:00:00Z","v":9853,"vw":5.842492},{"c":6.09,"h":6.1,"l":5.8,"n":524,"o":5.96,"t":"2024-12-30T05:00:00Z","v":20771,"vw":6.014845},{"c":6.21,"h":6.25,"l":5.95,"n":422,"o":6.1,"t":"2024-12-31T05:00:00Z","v":25680,"vw":6.151196},{"c":6.17,"h":6.33,"l":6.038,"n":478,"o":6.13,"t":"2025-01-02T05:00:00Z","v":48908,"vw":6.20881},{"c":6.55,"h":6.71,"l":6.225,"n":984,"o":6.28,"t":"2025-01-03T05:00:00Z","v":72377,"vw":6.529733},{"c":6.56,"h":6.7497,"l":6.55,"n":1097,"o":6.6,"t":"2025-01-06T05:00:00Z","v":52532,"vw":6.647194},{"c":6.57,"h":6.61,"l":6.415,"n":426,"o":6.61,"t":"2025-01-07T05:00:00Z","v":21216,"vw":6.497772},{"c":6.36,"h":6.5,"l":6.31,"n":459,"o":6.44,"t":"2025-01-08T05:00:00Z","v":19158,"vw":6.411527},{"c":6.36,"h":6.5,"l":6.24,"n":412,"o":6.33,"t":"2025-01-10T05:00:00Z","v":29403,"vw":6.381577},{"c":6.29,"h":6.4999,"l":6.29,"n":460,"o":6.4,"t":"2025-01-13T05:00:00Z","v":24802,"vw":6.410803},{"c":6.22,"h":6.32,"l":6.11,"n":495,"o":6.17,"t":"2025-01-14T05:00:00Z","v":45404,"vw":6.216952},{"c":6.42,"h":6.4499,"l":6.23,"n":408,"o":6.23,"t":"2025-01-15T05:00:00Z","v":36461,"vw":6.307674},{"c":6.48,"h":6.69,"l":6.375,"n":562,"o":6.44,"t":"2025-01-16T05:00:00Z","v":44690,"vw":6.532749},{"c":6.61,"h":6.6499,"l":6.4077,"n":493,"o":6.52,"t":"2025-01-17T05:00:00Z","v":46789,"vw":6.544416},{"c":6.58,"h":6.65,"l":6.52,"n":758,"o":6.65,"t":"2025-01-21T05:00:00Z","v":27541,"vw":6.602624},{"c":6.62,"h":6.6725,"l":6.4,"n":838,"o":6.64,"t":"2025-01-22T05:00:00Z","v":67774,"vw":6.589443},{"c":6.59,"h":6.67,"l":6.53,"n":874,"o":6.59,"t":"2025-01-23T05:00:00Z","v":38892,"vw":6.584284},{"c":6.6,"h":6.6627,"l":6.4111,"n":600,"o":6.6,"t":"2025-01-24T05:00:00Z","v":33506,"vw":6.56463},{"c":6.34,"h":6.6,"l":6.32,"n":273,"o":6.6,"t":"2025-01-27T05:00:00Z","v":19610,"vw":6.455919},{"c":6.16,"h":6.45,"l":6.15,"n":499,"o":6.35,"t":"2025-01-28T05:00:00Z","v":19715,"vw":6.234567},{"c":6.23,"h":6.24,"l":5.95,"n":771,"o":6.1,"t":"2025-01-29T05:00:00Z","v":122726,"vw":5.998331},{"c":6.16,"h":6.24,"l":6.1,"n":473,"o":6.15,"t":"2025-01-30T05:00:00Z","v":22604,"vw":6.152242},{"c":6.02,"h":6.19,"l":5.91,"n":668,"o":6.19,"t":"2025-01-31T05:00:00Z","v":63667,"vw":6.023271},{"c":6,"h":6.21,"l":5.9505,"n":771,"o":6.03,"t":"2025-02-03T05:00:00Z","v":39291,"vw":6.060049},{"c":6.23,"h":6.24,"l":6,"n":621,"o":6,"t":"2025-02-04T05:00:00Z","v":29971,"vw":6.119056},{"c":6.28,"h":6.3234,"l":6.15,"n":681,"o":6.23,"t":"2025-02-05T05:00:00Z","v":15935,"vw":6.237729},{"c":6.18,"h":6.31,"l":6.1074,"n":522,"o":6.26,"t":"2025-02-06T05:00:00Z","v":23786,"vw":6.191556},{"c":6.03,"h":6.19,"l":6.02,"n":571,"o":6.13,"t":"2025-02-07T05:00:00Z","v":40502,"vw":6.069467},{"c":6.05,"h":6.18,"l":6.05,"n":328,"o":6.0891,"t":"2025-02-10T05:00:00Z","v":7762,"vw":6.082622},{"c":5.98,"h":6.1799,"l":5.81,"n":784,"o":6.08,"t":"2025-02-11T05:00:00Z","v":62046,"vw":5.996565},{"c":6.05,"h":6.1199,"l":5.94,"n":708,"o":5.94,"t":"2025-02-12T05:00:00Z","v":20686,"vw":6.048852},{"c":6.08,"h":6.1,"l":5.9282,"n":584,"o":6.09,"t":"2025-02-13T05:00:00Z","v":33200,"vw":6.019842},{"c":6.34,"h":6.37,"l":6.07,"n":488,"o":6.15,"t":"2025-02-14T05:00:00Z","v":27291,"vw":6.277568},{"c":6.48,"h":6.59,"l":6.3383,"n":680,"o":6.38,"t":"2025-02-18T05:00:00Z","v":43902,"vw":6.474407},{"c":6.47,"h":6.54,"l":6.42,"n":558,"o":6.54,"t":"2025-02-19T05:00:00Z","v":21294,"vw":6.492292},{"c":6.51,"h":6.51,"l":6.35,"n":401,"o":6.42,"t":"2025-02-20T05:00:00Z","v":13050,"vw":6.43155},{"c":6.21,"h":6.53,"l":6.2,"n":559,"o":6.53,"t":"2025-02-21T05:00:00Z","v":8891,"vw":6.373356},{"c":6.16,"h":6.28,"l":6.11,"n":474,"o":6.25,"t":"2025-02-24T05:00:00Z","v":45859,"vw":6.169675},{"c":6.15,"h":6.16,"l":5.945,"n":703,"o":6.11,"t":"2025-02-25T05:00:00Z","v":36450,"vw":6.068084},{"c":6.46,"h":6.505,"l":6.05,"n":693,"o":6.216,"t":"2025-02-26T05:00:00Z","v":43682,"vw":6.287758},{"c":6.22,"h":6.47,"l":6.1,"n":710,"o":6.41,"t":"2025-02-27T05:00:00Z","v":27504,"vw":6.264193},{"c":6.6,"h":6.64,"l":6.15,"n":868,"o":6.15,"t":"2025-02-28T05:00:00Z","v":42562,"vw":6.464817},{"c":6.62,"h":6.67,"l":6.4515,"n":763,"o":6.59,"t":"2025-03-03T05:00:00Z","v":48351,"vw":6.630649},{"c":6.66,"h":6.73,"l":6.57,"n":1329,"o":6.64,"t":"2025-03-04T05:00:00Z","v":70031,"vw":6.659954},{"c":6.71,"h":6.77,"l":6.55,"n":1181,"o":6.63,"t":"2025-03-05T05:00:00Z","v":41646,"vw":6.652637},{"c":6.64,"h":6.71,"l":6.56,"n":1156,"o":6.71,"t":"2025-03-06T05:00:00Z","v":39913,"vw":6.626739},{"c":6.58,"h":6.655,"l":6.57,"n":695,"o":6.59,"t":"2025-03-07T05:00:00Z","v":18407,"vw":6.621102},{"c":6.61,"h":6.7,"l":6.52,"n":1141,"o":6.52,"t":"2025-03-10T04:00:00Z","v":33802,"vw":6.646341},{"c":6.94,"h":6.97,"l":6.57,"n":1088,"o":6.57,"t":"2025-03-11T04:00:00Z","v":86657,"vw":6.845165},{"c":7.02,"h":7.09,"l":6.93,"n":1393,"o":6.99,"t":"2025-03-12T04:00:00Z","v":106716,"vw":7.038727},{"c":6.96,"h":7.03,"l":6.81,"n":1166,"o":6.88,"t":"2025-03-13T04:00:00Z","v":44793,"vw":6.963357},{"c":6.99,"h":7.0305,"l":6.95,"n":864,"o":7,"t":"2025-03-14T04:00:00Z","v":36632,"vw":7.000136},{"c":7.25,"h":7.28,"l":7.0164,"n":1304,"o":7.05,"t":"2025-03-17T04:00:00Z","v":87945,"vw":7.168275},{"c":7.21,"h":7.32,"l":7.15,"n":732,"o":7.32,"t":"2025-03-18T04:00:00Z","v":42364,"vw":7.220087},{"c":7.25,"h":7.25,"l":7.1706,"n":1244,"o":7.23,"t":"2025-03-19T04:00:00Z","v":77553,"vw":7.226968},{"c":7.1,"h":7.2,"l":6.7401,"n":1604,"o":7.12,"t":"2025-03-20T04:00:00Z","v":138712,"vw":7.065984},{"c":6.84,"h":7.11,"l":6.755,"n":1446,"o":7.11,"t":"2025-03-21T04:00:00Z","v":67174,"vw":6.902711},{"c":6.95,"h":6.97,"l":6.71,"n":987,"o":6.78,"t":"2025-03-24T04:00:00Z","v":59906,"vw":6.900077},{"c":7.06,"h":7.1,"l":6.83,"n":1193,"o":6.94,"t":"2025-03-25T04:00:00Z","v":53198,"vw":7.003318},{"c":7.08,"h":7.18,"l":6.865,"n":719,"o":7.01,"t":"2025-03-26T04:00:00Z","v":48453,"vw":7.103253},{"c":7.14,"h":7.14,"l":7,"n":1013,"o":7.13,"t":"2025-03-27T04:00:00Z","v":28119,"vw":7.107872},{"c":7.17,"h":7.17,"l":6.96,"n":907,"o":7.12,"t":"2025-03-28T04:00:00Z","v":86958,"vw":7.072425},{"c":7.06,"h":7.19,"l":6.9125,"n":945,"o":7.16,"t":"2025-03-31T04:00:00Z","v":104747,"vw":6.995195},{"c":7.12,"h":7.18,"l":7.02,"n":1250,"o":7.02,"t":"2025-04-01T04:00:00Z","v":32720,"vw":7.145223},{"c":7.23,"h":7.25,"l":7.12,"n":1118,"o":7.12,"t":"2025-04-02T04:00:00Z","v":50019,"vw":7.213752},{"c":6.89,"h":7.08,"l":6.5409,"n":1097,"o":6.93,"t":"2025-04-03T04:00:00Z","v":40801,"vw":6.924722},{"c":6.34,"h":6.715,"l":6.22,"n":1333,"o":6.61,"t":"2025-04-04T04:00:00Z","v":62234,"vw":6.388132},{"c":6.36,"h":6.56,"l":6.0911,"n":928,"o":6.19,"t":"2025-04-07T04:00:00Z","v":72230,"vw":6.2774},{"c":6.4,"h":6.8811,"l":6.3,"n":925,"o":6.44,"t":"2025-04-08T04:00:00Z","v":38697,"vw":6.528268},{"c":6.59,"h":6.75,"l":6.04,"n":1092,"o":6.42,"t":"2025-04-09T04:00:00Z","v":67762,"vw":6.366745},{"c":6.32,"h":6.6529,"l":6.2319,"n":889,"o":6.59,"t":"2025-04-10T04:00:00Z","v":63435,"vw":6.382581},{"c":6.19,"h":6.39,"l":6.0629,"n":767,"o":6.39,"t":"2025-04-11T04:00:00Z","v":60902,"vw":6.194898},{"c":6.29,"h":6.33,"l":6.17,"n":513,"o":6.17,"t":"2025-04-14T04:00:00Z","v":19060,"vw":6.266269},{"c":6.12,"h":6.345,"l":6.12,"n":628,"o":6.33,"t":"2025-04-15T04:00:00Z","v":28699,"vw":6.231314},{"c":6.33,"h":6.39,"l":6.12,"n":865,"o":6.12,"t":"2025-04-16T04:00:00Z","v":28270,"vw":6.322581},{"c":6.79,"h":6.81,"l":6.4,"n":1063,"o":6.4,"t":"2025-04-17T04:00:00Z","v":52284,"vw":6.622986},{"c":6.48,"h":6.77,"l":6.42,"n":954,"o":6.77,"t":"2025-04-21T04:00:00Z","v":55184,"vw":6.565494},{"c":6.89,"h":6.99,"l":6.53,"n":1802,"o":6.53,"t":"2025-04-22T04:00:00Z","v":67847,"vw":6.903911},{"c":7,"h":7.15,"l":6.8616,"n":1883,"o":6.9,"t":"2025-04-23T04:00:00Z","v":63952,"vw":7.04884},{"c":7.09,"h":7.1379,"l":7.03,"n":2050,"o":7.03,"t":"2025-04-24T04:00:00Z","v":109515,"vw":7.088317},{"c":7.19,"h":7.25,"l":7.08,"n":1332,"o":7.13,"t":"2025-04-25T04:00:00Z","v":38387,"vw":7.182649},{"c":7.28,"h":7.29,"l":7.16,"n":1424,"o":7.2,"t":"2025-04-28T04:00:00Z","v":58142,"vw":7.226134},{"c":7.25,"h":7.28,"l":7.105,"n":1086,"o":7.28,"t":"2025-04-29T04:00:00Z","v":33450,"vw":7.236534},{"c":7.03,"h":7.225,"l":6.4912,"n":1339,"o":6.5809,"t":"2025-04-30T04:00:00Z","v":50842,"vw":6.931199},{"c":7.03,"h":7.28,"l":6.9272,"n":922,"o":7.07,"t":"2025-05-01T04:00:00Z","v":24714,"vw":7.141337},{"c":6.92,"h":7.26,"l":6.91,"n":955,"o":7.08,"t":"2025-05-02T04:00:00Z","v":29445,"vw":7.098035},{"c":6.79,"h":6.985,"l":6.775,"n":578,"o":6.85,"t":"2025-05-05T04:00:00Z","v":26356,"vw":6.912901},{"c":6.55,"h":6.88,"l":6.55,"n":705,"o":6.76,"t":"2025-05-06T04:00:00Z","v":24116,"vw":6.673806},{"c":6.43,"h":6.6234,"l":6.325,"n":981,"o":6.52,"t":"2025-05-07T04:00:00Z","v":59281,"vw":6.422154},{"c":6.59,"h":6.73,"l":6.42,"n":962,"o":6.42,"t":"2025-05-08T04:00:00Z","v":33090,"vw":6.653727},{"c":6.77,"h":6.81,"l":6.6487,"n":942,"o":6.71,"t":"2025-05-09T04:00:00Z","v":28770,"vw":6.719927},{"c":6.66,"h":6.95,"l":6.63,"n":1076,"o":6.95,"t":"2025-05-12T04:00:00Z","v":45208,"vw":6.743897},{"c":6.79,"h":6.945,"l":6.68,"n":681,"o":6.68,"t":"2025-05-13T04:00:00Z","v":36722,"vw":6.825706},{"c":6.82,"h":7,"l":6.68,"n":1554,"o":6.68,"t":"2025-05-14T04:00:00Z","v":44623,"vw":6.823927},{"c":6.94,"h":7.28,"l":6.8989,"n":1936,"o":7.14,"t":"2025-05-15T04:00:00Z","v":131458,"vw":7.045568},{"c":6.97,"h":7.18,"l":6.9,"n":1301,"o":7.11,"t":"2025-05-16T04:00:00Z","v":174691,"vw":7.053727},{"c":7.08,"h":7.27,"l":6.89,"n":1939,"o":6.97,"t":"2025-05-19T04:00:00Z","v":174992,"vw":7.053099},{"c":7.15,"h":7.185,"l":6.95,"n":1890,"o":7.12,"t":"2025-05-20T04:00:00Z","v":92260,"vw":7.104604},{"c":7.13,"h":7.14,"l":6.99,"n":1627,"o":7.14,"t":"2025-05-21T04:00:00Z","v":61156,"vw":7.06915},{"c":7.09,"h":7.12,"l":7.015,"n":1614,"o":7.12,"t":"2025-05-22T04:00:00Z","v":50863,"vw":7.087706},{"c":7.16,"h":7.25,"l":6.9617,"n":1082,"o":7.08,"t":"2025-05-23T04:00:00Z","v":56894,"vw":7.170282},{"c":6.98,"h":7.23,"l":6.91,"n":1691,"o":7.23,"t":"2025-05-27T04:00:00Z","v":71428,"vw":7.026965},{"c":7.08,"h":7.1192,"l":6.98,"n":2403,"o":6.98,"t":"2025-05-28T04:00:00Z","v":75227,"vw":7.039959},{"c":7.3,"h":7.32,"l":7.04,"n":1501,"o":7.08,"t":"2025-05-29T04:00:00Z","v":99978,"vw":7.246934},{"c":7.1,"h":7.3486,"l":7.09,"n":740,"o":7.3,"t":"2025-05-30T04:00:00Z","v":42559,"vw":7.200522},{"c":7.21,"h":7.29,"l":7.172,"n":1688,"o":7.21,"t":"2025-06-02T04:00:00Z","v":87675,"vw":7.246602},{"c":7.27,"h":7.5899,"l":7.22,"n":2645,"o":7.23,"t":"2025-06-03T04:00:00Z","v":249139,"vw":7.417766},{"c":7.19,"h":7.47,"l":7.09,"n":2046,"o":7.27,"t":"2025-06-04T04:00:00Z","v":209720,"vw":7.236539},{"c":7.2,"h":7.31,"l":6.95,"n":1625,"o":7.25,"t":"2025-06-05T04:00:00Z","v":107047,"vw":7.207542},{"c":7.39,"h":7.43,"l":7.2,"n":3450,"o":7.23,"t":"2025-06-06T04:00:00Z","v":561639,"vw":7.36801},{"c":7.85,"h":7.9699,"l":7.72,"n":4729,"o":7.96,"t":"2025-06-09T04:00:00Z","v":678811,"vw":7.823401},{"c":7.74,"h":7.99,"l":7.732,"n":2518,"o":7.99,"t":"2025-06-10T04:00:00Z","v":292430,"vw":7.823194},{"c":7.99,"h":8.04,"l":7.76,"n":2626,"o":7.84,"t":"2025-06-11T04:00:00Z","v":365493,"vw":7.974771},{"c":8.03,"h":8.09,"l":7.85,"n":1789,"o":7.99,"t":"2025-06-12T04:00:00Z","v":132727,"vw":7.98605},{"c":8.14,"h":8.175,"l":8,"n":2652,"o":8.07,"t":"2025-06-13T04:00:00Z","v":224878,"vw":8.103811},{"c":8.2,"h":8.28,"l":8.1,"n":2041,"o":8.15,"t":"2025-06-16T04:00:00Z","v":187697,"vw":8.179764},{"c":8.36,"h":8.49,"l":8.24,"n":3480,"o":8.24,"t":"2025-06-17T04:00:00Z","v":380990,"vw":8.418307},{"c":8.39,"h":8.49,"l":8.3332,"n":2717,"o":8.39,"t":"2025-06-18T04:00:00Z","v":234726,"vw":8.419399},{"c":8.31,"h":8.5,"l":8.19,"n":2277,"o":8.5,"t":"2025-06-20T04:00:00Z","v":313725,"vw":8.302422},{"c":8.07,"h":8.49,"l":8.07,"n":3504,"o":8.42,"t":"2025-06-23T04:00:00Z","v":256675,"vw":8.258499},{"c":7.96,"h":8.08,"l":7.9,"n":2942,"o":8.06,"t":"2025-06-24T04:00:00Z","v":225907,"vw":7.981985},{"c":7.68,"h":7.94,"l":7.63,"n":2565,"o":7.94,"t":"2025-06-25T04:00:00Z","v":132602,"vw":7.724886},{"c":7.81,"h":7.86,"l":7.66,"n":3390,"o":7.85,"t":"2025-06-26T04:00:00Z","v":196297,"vw":7.782609},{"c":7.48,"h":7.84,"l":7.25,"n":4280,"o":7.83,"t":"2025-06-27T04:00:00Z","v":2734594,"vw":7.489336},{"c":7.38,"h":7.4798,"l":7.305,"n":4331,"o":7.47,"t":"2025-06-30T04:00:00Z","v":211087,"vw":7.390573},{"c":7.47,"h":7.52,"l":7.25,"n":3721,"o":7.41,"t":"2025-07-01T04:00:00Z","v":162318,"vw":7.43017},{"c":7.52,"h":7.54,"l":7.27,"n":3043,"o":7.39,"t":"2025-07-02T04:00:00Z","v":137345,"vw":7.40898},{"c":7.5,"h":7.57,"l":7.45,"n":1718,"o":7.53,"t":"2025-07-03T04:00:00Z","v":67586,"vw":7.508643},{"c":7.2,"h":7.52,"l":7.1,"n":3744,"o":7.52,"t":"2025-07-07T04:00:00Z","v":276334,"vw":7.237844},{"c":7.4,"h":7.435,"l":7.12,"n":2432,"o":7.27,"t":"2025-07-08T04:00:00Z","v":207796,"vw":7.340726},{"c":7.24,"h":7.55,"l":7.21,"n":2330,"o":7.38,"t":"2025-07-09T04:00:00Z","v":117626,"vw":7.260198},{"c":7.1,"h":7.24,"l":7.04,"n":1473,"o":7.24,"t":"2025-07-10T04:00:00Z","v":111780,"vw":7.107754},{"c":7.12,"h":7.33,"l":7.03,"n":1420,"o":7.1,"t":"2025-07-11T04:00:00Z","v":89957,"vw":7.133938},{"c":7.11,"h":7.1799,"l":7.07,"n":1701,"o":7.12,"t":"2025-07-14T04:00:00Z","v":77334,"vw":7.114022},{"c":6.71,"h":7.14,"l":6.71,"n":1540,"o":7.14,"t":"2025-07-15T04:00:00Z","v":127196,"vw":6.857986},{"c":6.66,"h":6.77,"l":6.58,"n":1626,"o":6.77,"t":"2025-07-16T04:00:00Z","v":113838,"vw":6.656574},{"c":6.84,"h":6.84,"l":6.583,"n":2197,"o":6.64,"t":"2025-07-17T04:00:00Z","v":127038,"vw":6.77401},{"c":6.6,"h":6.93,"l":6.57,"n":3047,"o":6.89,"t":"2025-07-18T04:00:00Z","v":222272,"vw":6.704408},{"c":6.32,"h":6.62,"l":6.2033,"n":3251,"o":6.6,"t":"2025-07-21T04:00:00Z","v":227036,"vw":6.341275},{"c":6.25,"h":6.44,"l":6.25,"n":2414,"o":6.39,"t":"2025-07-22T04:00:00Z","v":122891,"vw":6.29771},{"c":6.32,"h":6.36,"l":6.19,"n":2326,"o":6.28,"t":"2025-07-23T04:00:00Z","v":116744,"vw":6.297248},{"c":6.33,"h":6.41,"l":6.2743,"n":2746,"o":6.32,"t":"2025-07-24T04:00:00Z","v":116755,"vw":6.347531},{"c":6.21,"h":6.37,"l":6.14,"n":1496,"o":6.3,"t":"2025-07-25T04:00:00Z","v":90668,"vw":6.23234},{"c":6.24,"h":6.3,"l":6.21,"n":1670,"o":6.21,"t":"2025-07-28T04:00:00Z","v":90965,"vw":6.23607},{"c":6.39,"h":6.395,"l":6.23,"n":1125,"o":6.28,"t":"2025-07-29T04:00:00Z","v":81936,"vw":6.323505},{"c":6.23,"h":6.47,"l":6.21,"n":2232,"o":6.39,"t":"2025-07-30T04:00:00Z","v":114480,"vw":6.288045},{"c":6.25,"h":6.3477,"l":6.15,"n":2265,"o":6.17,"t":"2025-07-31T04:00:00Z","v":119955,"vw":6.232435},{"c":6.1,"h":6.305,"l":6.05,"n":2592,"o":6.19,"t":"2025-08-01T04:00:00Z","v":179427,"vw":6.097525},{"c":6.11,"h":6.14,"l":6.0633,"n":1961,"o":6.08,"t":"2025-08-04T04:00:00Z","v":122237,"vw":6.099494},{"c":6.18,"h":6.2,"l":6.08,"n":2038,"o":6.09,"t":"2025-08-05T04:00:00Z","v":107928,"vw":6.12954},{"c":6.3,"h":6.31,"l":6.11,"n":1856,"o":6.2,"t":"2025-08-06T04:00:00Z","v":109986,"vw":6.239719},{"c":6.22,"h":6.4024,"l":6.2,"n":1627,"o":6.36,"t":"2025-08-07T04:00:00Z","v":101385,"vw":6.263478},{"c":6.18,"h":6.285,"l":6.155,"n":1264,"o":6.28,"t":"2025-08-08T04:00:00Z","v":47699,"vw":6.201775},{"c":6.3,"h":6.3,"l":6.15,"n":1584,"o":6.18,"t":"2025-08-11T04:00:00Z","v":81673,"vw":6.240781},{"c":6.36,"h":6.36,"l":6.24,"n":2399,"o":6.3,"t":"2025-08-12T04:00:00Z","v":137735,"vw":6.312608},{"c":6.47,"h":6.5018,"l":6.31,"n":2039,"o":6.37,"t":"2025-08-13T04:00:00Z","v":102466,"vw":6.444182},{"c":5.47,"h":6.3841,"l":5.3301,"n":3343,"o":6.25,"t":"2025-08-14T04:00:00Z","v":309011,"vw":5.606929},{"c":5.63,"h":5.69,"l":5.45,"n":1698,"o":5.65,"t":"2025-08-15T04:00:00Z","v":257946,"vw":5.582896},{"c":5.73,"h":5.815,"l":5.555,"n":1993,"o":5.61,"t":"2025-08-18T04:00:00Z","v":161657,"vw":5.690549},{"c":5.65,"h":5.775,"l":5.615,"n":1872,"o":5.73,"t":"2025-08-19T04:00:00Z","v":116740,"vw":5.67817},{"c":5.76,"h":5.89,"l":5.7,"n":1385,"o":5.75,"t":"2025-08-20T04:00:00Z","v":131064,"vw":5.770863},{"c":5.75,"h":5.82,"l":5.67,"n":1759,"o":5.79,"t":"2025-08-21T04:00:00Z","v":139087,"vw":5.766983},{"c":6.06,"h":6.06,"l":5.675,"n":3567,"o":5.71,"t":"2025-08-22T04:00:00Z","v":182199,"vw":5.955362},{"c":5.83,"h":6.05,"l":5.82,"n":1992,"o":6.03,"t":"2025-08-25T04:00:00Z","v":80511,"vw":5.921125},{"c":5.88,"h":5.888,"l":5.75,"n":1481,"o":5.82,"t":"2025-08-26T04:00:00Z","v":104791,"vw":5.841566},{"c":5.92,"h":5.99,"l":5.7501,"n":1265,"o":5.83,"t":"2025-08-27T04:00:00Z","v":70821,"vw":5.925401},{"c":5.87,"h":5.94,"l":5.8301,"n":1450,"o":5.93,"t":"2025-08-28T04:00:00Z","v":80381,"vw":5.880143},{"c":5.86,"h":5.925,"l":5.84,"n":1130,"o":5.88,"t":"2025-08-29T04:00:00Z","v":66084,"vw":5.865324},{"c":5.94,"h":5.96,"l":5.81,"n":1216,"o":5.81,"t":"2025-09-02T04:00:00Z","v":95052,"vw":5.908114},{"c":5.77,"h":5.9884,"l":5.72,"n":1748,"o":5.88,"t":"2025-09-03T04:00:00Z","v":99492,"vw":5.804703},{"c":5.94,"h":5.94,"l":5.75,"n":1109,"o":5.77,"t":"2025-09-04T04:00:00Z","v":72324,"vw":5.87166},{"c":5.7,"h":5.94,"l":5.6701,"n":1323,"o":5.91,"t":"2025-09-05T04:00:00Z","v":80622,"vw":5.744065},{"c":5.53,"h":5.7,"l":5.45,"n":2789,"o":5.7,"t":"2025-09-08T04:00:00Z","v":189701,"vw":5.524112},{"c":5.55,"h":5.68,"l":5.51,"n":1323,"o":5.55,"t":"2025-09-09T04:00:00Z","v":86042,"vw":5.577149},{"c":5.56,"h":5.591,"l":5.47,"n":1378,"o":5.55,"t":"2025-09-10T04:00:00Z","v":98657,"vw":5.543971},{"c":5.52,"h":5.56,"l":5.47,"n":1615,"o":5.47,"t":"2025-09-11T04:00:00Z","v":105188,"vw":5.517242},{"c":5.46,"h":5.585,"l":5.45,"n":1819,"o":5.56,"t":"2025-09-12T04:00:00Z","v":112199,"vw":5.501515},{"c":5.32,"h":5.42,"l":5.28,"n":2052,"o":5.42,"t":"2025-09-15T04:00:00Z","v":208040,"vw":5.315155},{"c":5.32,"h":5.4301,"l":5.29,"n":2183,"o":5.32,"t":"2025-09-16T04:00:00Z","v":236950,"vw":5.350878},{"c":5.27,"h":5.375,"l":5.24,"n":2962,"o":5.32,"t":"2025-09-17T04:00:00Z","v":464332,"vw":5.31768},{"c":5.2,"h":5.3,"l":5.18,"n":2238,"o":5.3,"t":"2025-09-18T04:00:00Z","v":115562,"vw":5.221496},{"c":5.19,"h":5.2,"l":4.99,"n":2261,"o":5.2,"t":"2025-09-19T04:00:00Z","v":380187,"vw":5.144081},{"c":5.18,"h":5.26,"l":5.12,"n":2366,"o":5.15,"t":"2025-09-22T04:00:00Z","v":209766,"vw":5.196901},{"c":5.2,"h":5.33,"l":5.17,"n":2239,"o":5.2,"t":"2025-09-23T04:00:00Z","v":144937,"vw":5.242686},{"c":5.32,"h":5.3499,"l":5.18,"n":1838,"o":5.24,"t":"2025-09-24T04:00:00Z","v":90853,"vw":5.300385},{"c":5.15,"h":5.3,"l":5.15,"n":1850,"o":5.28,"t":"2025-09-25T04:00:00Z","v":144775,"vw":5.217699},{"c":5.18,"h":5.2599,"l":5.12,"n":2565,"o":5.15,"t":"2025-09-26T04:00:00Z","v":243383,"vw":5.174317},{"c":5.02,"h":5.15,"l":5.01,"n":1865,"o":5.15,"t":"2025-09-29T04:00:00Z","v":242191,"vw":5.053896},{"c":5.04,"h":5.06,"l":4.86,"n":2841,"o":5.03,"t":"2025-09-30T04:00:00Z","v":306380,"vw":4.940837},{"c":4.88,"h":5.12,"l":4.86,"n":2080,"o":5.04,"t":"2025-10-01T04:00:00Z","v":177080,"vw":4.914406},{"c":5,"h":5.15,"l":4.725,"n":4544,"o":4.88,"t":"2025-10-02T04:00:00Z","v":455386,"vw":4.958909},{"c":5.16,"h":5.2198,"l":5.02,"n":2036,"o":5.04,"t":"2025-10-03T04:00:00Z","v":263668,"vw":5.161252},{"c":5.15,"h":5.21,"l":5.13,"n":1693,"o":5.16,"t":"2025-10-06T04:00:00Z","v":130582,"vw":5.160813},{"c":5,"h":5.1695,"l":4.98,"n":2798,"o":5.15,"t":"2025-10-07T04:00:00Z","v":222081,"vw":5.058785},{"c":5.07,"h":5.135,"l":4.9456,"n":1472,"o":5.05,"t":"2025-10-08T04:00:00Z","v":82600,"vw":5.043923},{"c":4.99,"h":5.12,"l":4.98,"n":1619,"o":5.06,"t":"2025-10-09T04:00:00Z","v":151336,"vw":5.033261},{"c":4.78,"h":4.97,"l":4.76,"n":2155,"o":4.96,"t":"2025-10-10T04:00:00Z","v":224823,"vw":4.840091},{"c":4.95,"h":4.98,"l":4.78,"n":1721,"o":4.84,"t":"2025-10-13T04:00:00Z","v":190195,"vw":4.895369},{"c":4.81,"h":4.88,"l":4.75,"n":1889,"o":4.83,"t":"2025-10-14T04:00:00Z","v":177069,"vw":4.816863},{"c":4.81,"h":4.9002,"l":4.74,"n":1660,"o":4.82,"t":"2025-10-15T04:00:00Z","v":148231,"vw":4.797632},{"c":4.72,"h":4.85,"l":4.685,"n":2104,"o":4.81,"t":"2025-10-16T04:00:00Z","v":171376,"vw":4.740592},{"c":4.71,"h":4.8,"l":4.7,"n":1275,"o":4.72,"t":"2025-10-17T04:00:00Z","v":100167,"vw":4.743479},{"c":4.78,"h":4.84,"l":4.73,"n":1266,"o":4.73,"t":"2025-10-20T04:00:00Z","v":81282,"vw":4.772245},{"c":4.62,"h":4.78,"l":4.61,"n":2560,"o":4.78,"t":"2025-10-21T04:00:00Z","v":304833,"vw":4.675874},{"c":4.74,"h":4.74,"l":4.63,"n":1461,"o":4.64,"t":"2025-10-22T04:00:00Z","v":79625,"vw":4.696475},{"c":4.83,"h":4.88,"l":4.78,"n":1078,"o":4.79,"t":"2025-10-23T04:00:00Z","v":89626,"vw":4.82463},{"c":4.94,"h":4.945,"l":4.82,"n":1018,"o":4.83,"t":"2025-10-24T04:00:00Z","v":126300,"vw":4.89838},{"c":4.89,"h":4.9613,"l":4.885,"n":1467,"o":4.94,"t":"2025-10-27T04:00:00Z","v":99962,"vw":4.907957},{"c":4.77,"h":4.86,"l":4.77,"n":1044,"o":4.86,"t":"2025-10-28T04:00:00Z","v":104465,"vw":4.816767},{"c":4.73,"h":4.86,"l":4.65,"n":1124,"o":4.77,"t":"2025-10-29T04:00:00Z","v":76003,"vw":4.765411},{"c":4.7,"h":4.75,"l":4.66,"n":1022,"o":4.72,"t":"2025-10-30T04:00:00Z","v":101321,"vw":4.700479},{"c":4.8,"h":4.81,"l":4.66,"n":1063,"o":4.7,"t":"2025-10-31T04:00:00Z","v":107642,"vw":4.752408},{"c":4.87,"h":4.87,"l":4.6201,"n":2187,"o":4.85,"t":"2025-11-03T05:00:00Z","v":238893,"vw":4.734736},{"c":4.79,"h":4.87,"l":4.7632,"n":1571,"o":4.83,"t":"2025-11-04T05:00:00Z","v":97266,"vw":4.812532},{"c":4.8,"h":4.8688,"l":4.76,"n":1383,"o":4.76,"t":"2025-11-05T05:00:00Z","v":73618,"vw":4.792545},{"c":4.64,"h":4.84,"l":4.6,"n":1920,"o":4.82,"t":"2025-11-06T05:00:00Z","v":119589,"vw":4.692399},{"c":4.54,"h":4.71,"l":4.51,"n":2514,"o":4.62,"t":"2025-11-07T05:00:00Z","v":303427,"vw":4.583543},{"c":4.74,"h":4.83,"l":4.36,"n":2666,"o":4.5,"t":"2025-11-10T05:00:00Z","v":621584,"vw":4.567302},{"c":5.02,"h":5.06,"l":4.65,"n":1606,"o":4.7,"t":"2025-11-11T05:00:00Z","v":230535,"vw":4.903864},{"c":4.9,"h":5.01,"l":4.8001,"n":1979,"o":5.01,"t":"2025-11-12T05:00:00Z","v":297915,"vw":4.8826},{"c":4.81,"h":4.94,"l":4.775,"n":1262,"o":4.86,"t":"2025-11-13T05:00:00Z","v":65424,"vw":4.838668},{"c":4.85,"h":4.89,"l":4.75,"n":1214,"o":4.79,"t":"2025-11-14T05:00:00Z","v":137624,"vw":4.840803},{"c":4.77,"h":4.91,"l":4.74,"n":1705,"o":4.8,"t":"2025-11-17T05:00:00Z","v":267564,"vw":4.808605},{"c":4.83,"h":4.88,"l":4.67,"n":1255,"o":4.75,"t":"2025-11-18T05:00:00Z","v":127991,"vw":4.785391},{"c":4.76,"h":4.88,"l":4.74,"n":1380,"o":4.8,"t":"2025-11-19T05:00:00Z","v":131345,"vw":4.79495},{"c":4.66,"h":4.89,"l":4.65,"n":1471,"o":4.81,"t":"2025-11-20T05:00:00Z","v":114200,"vw":4.759909},{"c":4.69,"h":4.8127,"l":4.62,"n":1564,"o":4.62,"t":"2025-11-21T05:00:00Z","v":136676,"vw":4.726225},{"c":4.725,"h":4.85,"l":4.59,"n":1288,"o":4.69,"t":"2025-11-24T05:00:00Z","v":100871,"vw":4.689485},{"c":4.69,"h":4.7899,"l":4.6321,"n":1369,"o":4.69,"t":"2025-11-25T05:00:00Z","v":81145,"vw":4.704582},{"c":4.76,"h":4.8,"l":4.69,"n":1452,"o":4.71,"t":"2025-11-26T05:00:00Z","v":84069,"vw":4.750036},{"c":4.81,"h":4.88,"l":4.72,"n":1076,"o":4.76,"t":"2025-11-28T05:00:00Z","v":88417,"vw":4.777396},{"c":4.83,"h":4.87,"l":4.74,"n":1271,"o":4.8,"t":"2025-12-01T05:00:00Z","v":122826,"vw":4.823307},{"c":4.68,"h":4.825,"l":4.66,"n":1964,"o":4.8,"t":"2025-12-02T05:00:00Z","v":173980,"vw":4.75551},{"c":5.04,"h":5.05,"l":4.68,"n":2026,"o":4.71,"t":"2025-12-03T05:00:00Z","v":123904,"vw":4.951743},{"c":5.01,"h":5.08,"l":4.97,"n":1071,"o":5.04,"t":"2025-12-04T05:00:00Z","v":60800,"vw":5.020994},{"c":4.95,"h":5.11,"l":4.935,"n":1358,"o":5.04,"t":"2025-12-05T05:00:00Z","v":91525,"vw":4.99929},{"c":4.81,"h":5,"l":4.765,"n":1416,"o":4.95,"t":"2025-12-08T05:00:00Z","v":103227,"vw":4.82989},{"c":4.83,"h":4.8945,"l":4.77,"n":985,"o":4.8,"t":"2025-12-09T05:00:00Z","v":57415,"vw":4.843073},{"c":4.95,"h":5,"l":4.792,"n":1452,"o":4.81,"t":"2025-12-10T05:00:00Z","v":100498,"vw":4.924729},{"c":4.97,"h":5.01,"l":4.9045,"n":1906,"o":4.94,"t":"2025-12-11T05:00:00Z","v":100886,"vw":4.961096},{"c":5.02,"h":5.0927,"l":4.97,"n":2180,"o":5.03,"t":"2025-12-12T05:00:00Z","v":127038,"vw":5.033453},{"c":4.88,"h":5,"l":4.77,"n":1989,"o":5,"t":"2025-12-15T05:00:00Z","v":164053,"vw":4.862276},{"c":4.79,"h":4.91,"l":4.76,"n":1415,"o":4.9,"t":"2025-12-16T05:00:00Z","v":126791,"vw":4.788144},{"c":4.89,"h":4.89,"l":4.7853,"n":1724,"o":4.83,"t":"2025-12-17T05:00:00Z","v":140502,"vw":4.85651},{"c":4.74,"h":4.89,"l":4.66,"n":2096,"o":4.89,"t":"2025-12-18T05:00:00Z","v":204817,"vw":4.7395},{"c":4.57,"h":4.8,"l":4.56,"n":2278,"o":4.72,"t":"2025-12-19T05:00:00Z","v":340021,"vw":4.626231},{"c":4.56,"h":4.72,"l":4.55,"n":1651,"o":4.61,"t":"2025-12-22T05:00:00Z","v":179646,"vw":4.592809},{"c":4.77,"h":4.81,"l":4.59,"n":1561,"o":4.64,"t":"2025-12-23T05:00:00Z","v":214896,"vw":4.7267},{"c":4.86,"h":4.8898,"l":4.78,"n":996,"o":4.82,"t":"2025-12-24T05:00:00Z","v":107835,"vw":4.844204},{"c":4.8,"h":4.89,"l":4.75,"n":1383,"o":4.86,"t":"2025-12-26T05:00:00Z","v":137960,"vw":4.793288},{"c":4.72,"h":4.834,"l":4.72,"n":1050,"o":4.8,"t":"2025-12-29T05:00:00Z","v":113895,"vw":4.748755},{"c":4.7,"h":4.7799,"l":4.7,"n":1102,"o":4.71,"t":"2025-12-30T05:00:00Z","v":99737,"vw":4.721561},{"c":4.64,"h":4.74,"l":4.62,"n":1129,"o":4.69,"t":"2025-12-31T05:00:00Z","v":142391,"vw":4.660191},{"c":4.6,"h":4.87,"l":4.56,"n":1206,"o":4.68,"t":"2026-01-02T05:00:00Z","v":95120,"vw":4.605042},{"c":4.47,"h":4.72,"l":4.4268,"n":1633,"o":4.67,"t":"2026-01-05T05:00:00Z","v":146973,"vw":4.506507},{"c":4.35,"h":4.48,"l":4.33,"n":2443,"o":4.47,"t":"2026-01-06T05:00:00Z","v":194083,"vw":4.377649},{"c":4.3,"h":4.4,"l":4.2,"n":2694,"o":4.37,"t":"2026-01-07T05:00:00Z","v":205375,"vw":4.261588},{"c":4.37,"h":4.445,"l":4.27,"n":2996,"o":4.3,"t":"2026-01-08T05:00:00Z","v":181542,"vw":4.391163},{"c":4.25,"h":4.405,"l":4.25,"n":2007,"o":4.38,"t":"2026-01-09T05:00:00Z","v":111493,"vw":4.288978},{"c":4.33,"h":4.38,"l":4.22,"n":1601,"o":4.27,"t":"2026-01-12T05:00:00Z","v":149367,"vw":4.309747},{"c":4.44,"h":4.65,"l":4.34,"n":2213,"o":4.34,"t":"2026-01-13T05:00:00Z","v":223961,"vw":4.516103},{"c":4.4,"h":4.54,"l":4.33,"n":1704,"o":4.45,"t":"2026-01-14T05:00:00Z","v":132545,"vw":4.422925},{"c":4.5,"h":4.55,"l":4.305,"n":1419,"o":4.39,"t":"2026-01-15T05:00:00Z","v":107729,"vw":4.469913},{"c":4.41,"h":4.5877,"l":4.41,"n":1803,"o":4.51,"t":"2026-01-16T05:00:00Z","v":118668,"vw":4.468395},{"c":4.47,"h":4.54,"l":4.38,"n":1368,"o":4.42,"t":"2026-01-20T05:00:00Z","v":120542,"vw":4.479563},{"c":4.63,"h":4.67,"l":4.47,"n":1645,"o":4.54,"t":"2026-01-21T05:00:00Z","v":142381,"vw":4.583211},{"c":4.72,"h":4.72,"l":4.56,"n":1486,"o":4.61,"t":"2026-01-22T05:00:00Z","v":146822,"vw":4.644098},{"c":4.64,"h":4.7999,"l":4.63,"n":1554,"o":4.75,"t":"2026-01-23T05:00:00Z","v":192747,"vw":4.707954},{"c":4.68,"h":4.715,"l":4.5165,"n":1375,"o":4.67,"t":"2026-01-26T05:00:00Z","v":117173,"vw":4.634096},{"c":4.74,"h":4.7599,"l":4.66,"n":1148,"o":4.69,"t":"2026-01-27T05:00:00Z","v":84847,"vw":4.724744},{"c":4.76,"h":4.8,"l":4.6412,"n":1767,"o":4.75,"t":"2026-01-28T05:00:00Z","v":130226,"vw":4.760899},{"c":5.02,"h":5.22,"l":4.8,"n":3125,"o":4.8,"t":"2026-01-29T05:00:00Z","v":414482,"vw":5.087815},{"c":4.99,"h":5.05,"l":4.86,"n":2159,"o":4.99,"t":"2026-01-30T05:00:00Z","v":169520,"vw":4.951567},{"c":4.78,"h":4.94,"l":4.74,"n":2641,"o":4.86,"t":"2026-02-02T05:00:00Z","v":237396,"vw":4.868312},{"c":4.71,"h":4.8766,"l":4.61,"n":1951,"o":4.77,"t":"2026-02-03T05:00:00Z","v":169282,"vw":4.714826},{"c":4.79,"h":4.92,"l":4.66,"n":2249,"o":4.75,"t":"2026-02-04T05:00:00Z","v":126796,"vw":4.785057},{"c":4.66,"h":4.73,"l":4.61,"n":2507,"o":4.73,"t":"2026-02-05T05:00:00Z","v":148560,"vw":4.664727},{"c":4.85,"h":4.88,"l":4.66,"n":2782,"o":4.66,"t":"2026-02-06T05:00:00Z","v":297647,"vw":4.836486},{"c":4.85,"h":4.875,"l":4.74,"n":1701,"o":4.85,"t":"2026-02-09T05:00:00Z","v":86954,"vw":4.823868},{"c":4.74,"h":4.87,"l":4.725,"n":2150,"o":4.86,"t":"2026-02-10T05:00:00Z","v":140658,"vw":4.79802},{"c":4.79,"h":4.8777,"l":4.74,"n":2163,"o":4.77,"t":"2026-02-11T05:00:00Z","v":154452,"vw":4.807587},{"c":4.75,"h":4.85,"l":4.7,"n":2658,"o":4.79,"t":"2026-02-12T05:00:00Z","v":243923,"vw":4.766746},{"c":4.92,"h":5,"l":4.7101,"n":1826,"o":4.74,"t":"2026-02-13T05:00:00Z","v":159960,"vw":4.907554},{"c":4.79,"h":4.9876,"l":4.7,"n":2199,"o":4.92,"t":"2026-02-17T05:00:00Z","v":167223,"vw":4.780617},{"c":4.93,"h":4.94,"l":4.76,"n":1938,"o":4.8,"t":"2026-02-18T05:00:00Z","v":139880,"vw":4.864811},{"c":5.1,"h":5.115,"l":4.93,"n":1934,"o":4.94,"t":"2026-02-19T05:00:00Z","v":149694,"vw":5.045112},{"c":4.99,"h":5.06,"l":4.965,"n":1653,"o":5.05,"t":"2026-02-20T05:00:00Z","v":89397,"vw":5.009823},{"c":4.91,"h":5.09,"l":4.9,"n":2746,"o":5,"t":"2026-02-23T05:00:00Z","v":183169,"vw":4.948931},{"c":4.89,"h":4.98,"l":4.84,"n":2219,"o":4.9,"t":"2026-02-24T05:00:00Z","v":121493,"vw":4.914749},{"c":4.87,"h":4.915,"l":4.795,"n":1883,"o":4.91,"t":"2026-02-25T05:00:00Z","v":148698,"vw":4.870149},{"c":4.91,"h":4.965,"l":4.83,"n":1662,"o":4.83,"t":"2026-02-26T05:00:00Z","v":132737,"vw":4.907108},{"c":5.12,"h":5.2,"l":4.94,"n":3535,"o":4.97,"t":"2026-02-27T05:00:00Z","v":363062,"vw":5.115308},{"c":5.32,"h":5.4,"l":5.1513,"n":4377,"o":5.38,"t":"2026-03-02T05:00:00Z","v":425891,"vw":5.291674},{"c":5.29,"h":5.42,"l":5.23,"n":4911,"o":5.41,"t":"2026-03-03T05:00:00Z","v":389385,"vw":5.314893},{"c":5.41,"h":5.44,"l":5.205,"n":2180,"o":5.28,"t":"2026-03-04T05:00:00Z","v":229447,"vw":5.373982},{"c":5.62,"h":5.68,"l":5.42,"n":3809,"o":5.44,"t":"2026-03-05T05:00:00Z","v":294308,"vw":5.589681},{"c":5.7,"h":5.74,"l":5.5876,"n":4051,"o":5.69,"t":"2026-03-06T05:00:00Z","v":280351,"vw":5.671085},{"c":5.57,"h":5.91,"l":5.555,"n":4000,"o":5.77,"t":"2026-03-09T04:00:00Z","v":388938,"vw":5.729723},{"c":5.48,"h":5.56,"l":5.3001,"n":3152,"o":5.49,"t":"2026-03-10T04:00:00Z","v":296226,"vw":5.481082},{"c":5.64,"h":5.695,"l":5.46,"n":3558,"o":5.46,"t":"2026-03-11T04:00:00Z","v":273888,"vw":5.613591},{"c":5.75,"h":5.81,"l":5.64,"n":3189,"o":5.65,"t":"2026-03-12T04:00:00Z","v":285506,"vw":5.72655},{"c":5.61,"h":5.69,"l":5.5222,"n":3128,"o":5.68,"t":"2026-03-13T04:00:00Z","v":164988,"vw":5.621199},{"c":5.58,"h":5.7,"l":5.46,"n":3919,"o":5.62,"t":"2026-03-16T04:00:00Z","v":217712,"vw":5.581184},{"c":5.83,"h":5.83,"l":5.535,"n":3265,"o":5.56,"t":"2026-03-17T04:00:00Z","v":224629,"vw":5.766648},{"c":5.8,"h":5.88,"l":5.71,"n":3450,"o":5.79,"t":"2026-03-18T04:00:00Z","v":252224,"vw":5.80969},{"c":6.03,"h":6.135,"l":5.7656,"n":4179,"o":5.83,"t":"2026-03-19T04:00:00Z","v":283227,"vw":6.042401},{"c":6.04,"h":6.19,"l":5.995,"n":3627,"o":6.05,"t":"2026-03-20T04:00:00Z","v":763056,"vw":6.05232},{"c":6,"h":6.035,"l":5.83,"n":3754,"o":6,"t":"2026-03-23T04:00:00Z","v":246814,"vw":5.956875},{"c":6.2,"h":6.24,"l":5.97,"n":4371,"o":5.97,"t":"2026-03-24T04:00:00Z","v":316238,"vw":6.194135},{"c":6.2,"h":6.33,"l":6.0501,"n":4623,"o":6.15,"t":"2026-03-25T04:00:00Z","v":271569,"vw":6.173201},{"c":6.04,"h":6.29,"l":6.02,"n":6453,"o":6.21,"t":"2026-03-26T04:00:00Z","v":471091,"vw":6.139699},{"c":6.25,"h":6.38,"l":6.06,"n":3992,"o":6.06,"t":"2026-03-27T04:00:00Z","v":286928,"vw":6.216777},{"c":6.36,"h":6.38,"l":6.14,"n":4316,"o":6.3,"t":"2026-03-30T04:00:00Z","v":264098,"vw":6.277824},{"c":6.16,"h":6.53,"l":6.1043,"n":4374,"o":6.36,"t":"2026-03-31T04:00:00Z","v":313352,"vw":6.290014},{"c":6.17,"h":6.35,"l":6.02,"n":4639,"o":6.2,"t":"2026-04-01T04:00:00Z","v":434228,"vw":6.148122},{"c":6.36,"h":6.47,"l":6.265,"n":4482,"o":6.29,"t":"2026-04-02T04:00:00Z","v":285697,"vw":6.375508},{"c":6.35,"h":6.51,"l":6.3,"n":3444,"o":6.33,"t":"2026-04-06T04:00:00Z","v":185912,"vw":6.395949},{"c":6.47,"h":6.52,"l":6.36,"n":2756,"o":6.37,"t":"2026-04-07T04:00:00Z","v":161040,"vw":6.468653},{"c":6.14,"h":6.17,"l":5.87,"n":4384,"o":6.05,"t":"2026-04-08T04:00:00Z","v":300017,"vw":6.047174},{"c":6.19,"h":6.345,"l":6.0958,"n":3996,"o":6.14,"t":"2026-04-09T04:00:00Z","v":291324,"vw":6.233436},{"c":6.12,"h":6.25,"l":6.1,"n":2536,"o":6.21,"t":"2026-04-10T04:00:00Z","v":205604,"vw":6.16032},{"c":6.08,"h":6.26,"l":6.045,"n":2398,"o":6.2,"t":"2026-04-13T04:00:00Z","v":91050,"vw":6.121467},{"c":6.03,"h":6.06,"l":5.9,"n":2595,"o":6.06,"t":"2026-04-14T04:00:00Z","v":198655,"vw":6.027378},{"c":6,"h":6.09,"l":5.93,"n":2790,"o":5.99,"t":"2026-04-15T04:00:00Z","v":156794,"vw":6.022832},{"c":5.99,"h":6.0799,"l":5.91,"n":2694,"o":5.99,"t":"2026-04-16T04:00:00Z","v":239415,"vw":6.015782},{"c":5.82,"h":5.86,"l":5.41,"n":6132,"o":5.86,"t":"2026-04-17T04:00:00Z","v":348433,"vw":5.687426},{"c":5.97,"h":5.97,"l":5.815,"n":3781,"o":5.83,"t":"2026-04-20T04:00:00Z","v":222545,"vw":5.905135},{"c":6,"h":6,"l":5.86,"n":2555,"o":5.96,"t":"2026-04-21T04:00:00Z","v":139799,"vw":5.981446},{"c":5.91,"h":6.09,"l":5.91,"n":3768,"o":5.945,"t":"2026-04-22T04:00:00Z","v":253246,"vw":5.985858},{"c":6,"h":6.105,"l":5.825,"n":3257,"o":5.92,"t":"2026-04-23T04:00:00Z","v":163630,"vw":5.978618},{"c":6.06,"h":6.08,"l":5.865,"n":2805,"o":5.95,"t":"2026-04-24T04:00:00Z","v":168486,"vw":5.97125},{"c":6.19,"h":6.245,"l":6.07,"n":2369,"o":6.07,"t":"2026-04-27T04:00:00Z","v":101645,"vw":6.176127},{"c":6.24,"h":6.315,"l":6.1701,"n":2132,"o":6.26,"t":"2026-04-28T04:00:00Z","v":94791,"vw":6.246798},{"c":6.34,"h":6.34,"l":6.17,"n":3581,"o":6.24,"t":"2026-04-29T04:00:00Z","v":236683,"vw":6.25831},{"c":6.36,"h":6.45,"l":6.26,"n":1995,"o":6.26,"t":"2026-04-30T04:00:00Z","v":117097,"vw":6.372509},{"c":6.31,"h":6.385,"l":6.14,"n":3005,"o":6.29,"t":"2026-05-01T04:00:00Z","v":162903,"vw":6.277841},{"c":6.3,"h":6.37,"l":6.26,"n":3089,"o":6.28,"t":"2026-05-04T04:00:00Z","v":164243,"vw":6.306429},{"c":6.31,"h":6.37,"l":6.1,"n":2350,"o":6.3,"t":"2026-05-05T04:00:00Z","v":105928,"vw":6.298977},{"c":5.95,"h":6.14,"l":5.92,"n":3721,"o":6.14,"t":"2026-05-06T04:00:00Z","v":289024,"vw":5.991966},{"c":5.88,"h":5.96,"l":5.695,"n":3102,"o":5.86,"t":"2026-05-07T04:00:00Z","v":228313,"vw":5.853488},{"c":5.82,"h":5.975,"l":5.76,"n":3105,"o":5.86,"t":"2026-05-08T04:00:00Z","v":140885,"vw":5.878361},{"c":5.98,"h":5.98,"l":5.79,"n":2199,"o":5.87,"t":"2026-05-11T04:00:00Z","v":127672,"vw":5.944255},{"c":6.19,"h":6.19,"l":5.89,"n":3282,"o":6.02,"t":"2026-05-12T04:00:00Z","v":272287,"vw":6.054661},{"c":6.15,"h":6.2,"l":6.065,"n":3124,"o":6.17,"t":"2026-05-13T04:00:00Z","v":117858,"vw":6.147487},{"c":6.35,"h":6.37,"l":5.78,"n":2858,"o":5.78,"t":"2026-05-14T04:00:00Z","v":161944,"vw":6.250313},{"c":6.18,"h":6.45,"l":6.17,"n":2460,"o":6.35,"t":"2026-05-15T04:00:00Z","v":172914,"vw":6.256256},{"c":6.39,"h":6.65,"l":6.115,"n":4572,"o":6.19,"t":"2026-05-18T04:00:00Z","v":415090,"vw":6.338506},{"c":6.49,"h":6.505,"l":6.285,"n":3391,"o":6.41,"t":"2026-05-19T04:00:00Z","v":212035,"vw":6.457274},{"c":6.22,"h":6.5,"l":6.2,"n":5835,"o":6.46,"t":"2026-05-20T04:00:00Z","v":288896,"vw":6.385799},{"c":6.23,"h":6.43,"l":6.15,"n":3582,"o":6.21,"t":"2026-05-21T04:00:00Z","v":263665,"vw":6.23791},{"c":6.19,"h":6.295,"l":6.11,"n":2217,"o":6.22,"t":"2026-05-22T04:00:00Z","v":169907,"vw":6.174334},{"c":5.84,"h":6.175,"l":5.83,"n":2411,"o":6.1,"t":"2026-05-26T04:00:00Z","v":194511,"vw":5.975544},{"c":5.77,"h":5.97,"l":5.7,"n":2541,"o":5.81,"t":"2026-05-27T04:00:00Z","v":138136,"vw":5.840092},{"c":5.83,"h":5.91,"l":5.765,"n":3214,"o":5.8,"t":"2026-05-28T04:00:00Z","v":148721,"vw":5.843618},{"c":5.66,"h":5.7725,"l":5.61,"n":2461,"o":5.75,"t":"2026-05-29T04:00:00Z","v":152662,"vw":5.686045},{"c":5.83,"h":5.925,"l":5.71,"n":3150,"o":5.71,"t":"2026-06-01T04:00:00Z","v":143484,"vw":5.841953},{"c":5.81,"h":5.92,"l":5.76,"n":2049,"o":5.81,"t":"2026-06-02T04:00:00Z","v":124532,"vw":5.841245},{"c":5.85,"h":5.865,"l":5.68,"n":2859,"o":5.81,"t":"2026-06-03T04:00:00Z","v":119583,"vw":5.826971},{"c":5.93,"h":5.95,"l":5.76,"n":2079,"o":5.81,"t":"2026-06-04T04:00:00Z","v":87893,"vw":5.8833},{"c":5.79,"h":5.96,"l":5.78,"n":2425,"o":5.91,"t":"2026-06-05T04:00:00Z","v":106968,"vw":5.836377},{"c":5.98,"h":6,"l":5.8,"n":1960,"o":5.8,"t":"2026-06-08T04:00:00Z","v":103872,"vw":5.967775},{"c":5.83,"h":5.97,"l":5.79,"n":2980,"o":5.97,"t":"2026-06-09T04:00:00Z","v":104459,"vw":5.838378},{"c":5.93,"h":6.01,"l":5.815,"n":3232,"o":5.83,"t":"2026-06-10T04:00:00Z","v":146082,"vw":5.947969},{"c":5.66,"h":5.96,"l":5.65,"n":2561,"o":5.95,"t":"2026-06-11T04:00:00Z","v":143019,"vw":5.772178},{"c":5.62,"h":5.82,"l":5.6,"n":2679,"o":5.63,"t":"2026-06-12T04:00:00Z","v":142150,"vw":5.674298},{"c":5.26,"h":5.47,"l":5.18,"n":4256,"o":5.47,"t":"2026-06-15T04:00:00Z","v":217342,"vw":5.282511},{"c":5.38,"h":5.4,"l":5.1436,"n":3581,"o":5.21,"t":"2026-06-16T04:00:00Z","v":193727,"vw":5.294247},{"c":5.39,"h":5.55,"l":5.35,"n":3075,"o":5.38,"t":"2026-06-17T04:00:00Z","v":147395,"vw":5.427076},{"c":5.3,"h":5.41,"l":5.2101,"n":3562,"o":5.41,"t":"2026-06-18T04:00:00Z","v":326676,"vw":5.311502},{"c":5.21,"h":5.37,"l":5.16,"n":3267,"o":5.29,"t":"2026-06-22T04:00:00Z","v":262312,"vw":5.250815},{"c":5.3,"h":5.34,"l":5.17,"n":2425,"o":5.21,"t":"2026-06-23T04:00:00Z","v":112540,"vw":5.295908},{"c":5.15,"h":5.295,"l":5.13,"n":3864,"o":5.29,"t":"2026-06-24T04:00:00Z","v":228434,"vw":5.225054},{"c":5.23,"h":5.365,"l":5.08,"n":3687,"o":5.12,"t":"2026-06-25T04:00:00Z","v":234472,"vw":5.236577},{"c":5.42,"h":5.4453,"l":5.23,"n":2816,"o":5.23,"t":"2026-06-26T04:00:00Z","v":479538,"vw":5.405838},{"c":5.49,"h":5.53,"l":5.37,"n":3681,"o":5.43,"t":"2026-06-29T04:00:00Z","v":293108,"vw":5.463964},{"c":5.41,"h":5.62,"l":5.395,"n":3051,"o":5.48,"t":"2026-06-30T04:00:00Z","v":163563,"vw":5.482598},{"c":5.45,"h":5.495,"l":5.395,"n":2758,"o":5.42,"t":"2026-07-01T04:00:00Z","v":119759,"vw":5.447286},{"c":5.4,"h":5.6,"l":5.31,"n":3377,"o":5.47,"t":"2026-07-02T04:00:00Z","v":159569,"vw":5.383984},{"c":5.17,"h":5.425,"l":5.17,"n":2816,"o":5.38,"t":"2026-07-06T04:00:00Z","v":233002,"vw":5.252026},{"c":5.38,"h":5.41,"l":5.17,"n":2976,"o":5.22,"t":"2026-07-07T04:00:00Z","v":167505,"vw":5.318233},{"c":5.51,"h":5.56,"l":5.43,"n":2145,"o":5.44,"t":"2026-07-08T04:00:00Z","v":112758,"vw":5.502875},{"c":5.31,"h":5.5,"l":5.28,"n":2120,"o":5.5,"t":"2026-07-09T04:00:00Z","v":118907,"vw":5.330379},{"c":5.22,"h":5.4799,"l":5.18,"n":3475,"o":5.33,"t":"2026-07-10T04:00:00Z","v":137486,"vw":5.247901},{"c":5.45,"h":5.51,"l":5.26,"n":2806,"o":5.26,"t":"2026-07-13T04:00:00Z","v":183271,"vw":5.419886},{"c":5.5,"h":5.6,"l":5.4,"n":1975,"o":5.5,"t":"2026-07-14T04:00:00Z","v":165207,"vw":5.474145},{"c":5.49,"h":5.53,"l":5.39,"n":2385,"o":5.48,"t":"2026-07-15T04:00:00Z","v":118055,"vw":5.461368},{"c":5.5,"h":5.575,"l":5.45,"n":2339,"o":5.501,"t":"2026-07-16T04:00:00Z","v":124572,"vw":5.514873},{"c":5.52,"h":5.675,"l":5.42,"n":3319,"o":5.5,"t":"2026-07-17T04:00:00Z","v":125986,"vw":5.50079},{"c":5.48,"h":5.52,"l":5.41,"n":2979,"o":5.52,"t":"2026-07-20T04:00:00Z","v":167326,"vw":5.467517},{"c":5.63,"h":5.63,"l":5.45,"n":2058,"o":5.45,"t":"2026-07-21T04:00:00Z","v":101872,"vw":5.55638},{"c":5.66,"h":5.815,"l":5.63,"n":2907,"o":5.77,"t":"2026-07-22T04:00:00Z","v":98724,"vw":5.659206},{"c":5.93,"h":5.97,"l":5.666,"n":3127,"o":5.74,"t":"2026-07-23T04:00:00Z","v":214843,"vw":5.885674},{"c":5.83,"h":5.96,"l":5.8,"n":1752,"o":5.94,"t":"2026-07-24T04:00:00Z","v":93064,"vw":5.859654},{"c":5.73,"h":5.83,"l":5.62,"n":3206,"o":5.71,"t":"2026-07-27T04:00:00Z","v":181069,"vw":5.754378},{"c":5.45,"h":5.79,"l":5.45,"n":2072,"o":5.77,"t":"2026-07-28T04:00:00Z","v":97932,"vw":5.52508},{"c":5.56,"h":5.735,"l":5.545,"n":3121,"o":5.62,"t":"2026-07-29T04:00:00Z","v":133697,"vw":5.586038},{"c":5.5,"h":5.56,"l":5.4001,"n":1573,"o":5.56,"t":"2026-07-30T04:00:00Z","v":127339,"vw":5.503513},{"c":5.6,"h":5.61,"l":5.45,"n":3037,"o":5.49,"t":"2026-07-31T04:00:00Z","v":163026,"vw":5.533076},{"c":5.56,"h":5.6,"l":5.46,"n":1743,"o":5.54,"t":"2026-08-03T04:00:00Z","v":95638,"vw":5.550968},{"c":5.61,"h":5.63,"l":5.435,"n":2683,"o":5.5,"t":"2026-08-04T04:00:00Z","v":85049,"vw":5.573458},{"c":5.44,"h":5.6,"l":5.4,"n":1819,"o":5.6,"t":"2026-08-05T04:00:00Z","v":107910,"vw":5.45721},{"c":5.63,"h":5.65,"l":5.48,"n":2034,"o":5.49,"t":"2026-08-06T04:00:00Z","v":180042,"vw":5.576884},{"c":5.71,"h":5.73,"l":5.55,"n":1688,"o":5.59,"t":"2026-08-07T04:00:00Z","v":86528,"vw":5.667914},{"c":5.82,"h":5.958,"l":5.71,"n":2840,"o":5.73,"t":"2026-08-10T04:00:00Z","v":107434,"vw":5.853605},{"c":5.91,"h":5.98,"l":5.76,"n":1462,"o":5.82,"t":"2026-08-11T04:00:00Z","v":96723,"vw":5.887348},{"c":5.94,"h":5.95,"l":5.86,"n":1717,"o":5.91,"t":"2026-08-12T04:00:00Z","v":114560,"vw":5.914284},{"c":5.32,"h":5.73,"l":5.255,"n":4822,"o":5.51,"t":"2026-08-13T04:00:00Z","v":369396,"vw":5.420015},{"c":5.58,"h":5.59,"l":5.3,"n":3381,"o":5.38,"t":"2026-08-14T04:00:00Z","v":171091,"vw":5.484115},{"c":5.65,"h":5.74,"l":5.45,"n":2322,"o":5.6,"t":"2026-08-17T04:00:00Z","v":146857,"vw":5.602415},{"c":5.68,"h":5.78,"l":5.64,"n":2438,"o":5.77,"t":"2026-08-18T04:00:00Z","v":141200,"vw":5.689406},{"c":5.58,"h":5.7,"l":5.5263,"n":2814,"o":5.7,"t":"2026-08-19T04:00:00Z","v":193834,"vw":5.576986},{"c":5.65,"h":5.66,"l":5.57,"n":2211,"o":5.62,"t":"2026-08-20T04:00:00Z","v":75399,"vw":5.611379},{"c":5.6,"h":5.71,"l":5.56,"n":2987,"o":5.66,"t":"2026-08-21T04:00:00Z","v":326298,"vw":5.621631},{"c":5.61,"h":5.67,"l":5.57,"n":1903,"o":5.58,"t":"2026-08-24T04:00:00Z","v":90456,"vw":5.612794},{"c":5.79,"h":5.8,"l":5.53,"n":1936,"o":5.56,"t":"2026-08-25T04:00:00Z","v":112952,"vw":5.693278},{"c":5.84,"h":5.95,"l":5.77,"n":2845,"o":5.8,"t":"2026-08-26T04:00:00Z","v":125834,"vw":5.844983},{"c":5.91,"h":5.97,"l":5.7,"n":2180,"o":5.8,"t":"2026-08-27T04:00:00Z","v":135559,"vw":5.892006},{"c":6.02,"h":6.1,"l":5.8571,"n":2657,"o":5.86,"t":"2026-08-28T04:00:00Z","v":565404,"vw":6.018935},{"c":6.23,"h":6.23,"l":6.06,"n":2907,"o":6.1,"t":"2026-08-31T04:00:00Z","v":181882,"vw":6.14289},{"c":6.28,"h":6.34,"l":6.16,"n":3676,"o":6.25,"t":"2026-09-01T04:00:00Z","v":164195,"vw":6.243996},{"c":6.31,"h":6.52,"l":6.255,"n":3252,"o":6.28,"t":"2026-09-02T04:00:00Z","v":205286,"vw":6.391594},{"c":6.26,"h":6.36,"l":6.086,"n":2256,"o":6.35,"t":"2026-09-03T04:00:00Z","v":112058,"vw":6.217772},{"c":6.18,"h":6.245,"l":6.0799,"n":2264,"o":6.22,"t":"2026-09-04T04:00:00Z","v":139933,"vw":6.14676},{"c":6.27,"h":6.305,"l":6.16,"n":1628,"o":6.21,"t":"2026-09-08T04:00:00Z","v":72527,"vw":6.270685},{"c":6.23,"h":6.35,"l":6.13,"n":2719,"o":6.3,"t":"2026-09-09T04:00:00Z","v":135172,"vw":6.202961},{"c":6.31,"h":6.35,"l":6.21,"n":3319,"o":6.27,"t":"2026-09-10T04:00:00Z","v":171046,"vw":6.271666},{"c":6.34,"h":6.36,"l":6.2201,"n":2063,"o":6.29,"t":"2026-09-11T04:00:00Z","v":98923,"vw":6.312549},{"c":6.27,"h":6.49,"l":6.2,"n":2200,"o":6.43,"t":"2026-09-14T04:00:00Z","v":95473,"vw":6.312858},{"c":6.16,"h":6.3799,"l":6.15,"n":2398,"o":6.24,"t":"2026-09-15T04:00:00Z","v":156461,"vw":6.2511},{"c":5.9,"h":6.155,"l":5.835,"n":3741,"o":6.07,"t":"2026-09-16T04:00:00Z","v":239317,"vw":5.921822},{"c":5.94,"h":6.07,"l":5.83,"n":3003,"o":5.87,"t":"2026-09-17T04:00:00Z","v":117585,"vw":5.931069},{"c":6.08,"h":6.13,"l":5.825,"n":3423,"o":5.94,"t":"2026-09-18T04:00:00Z","v":427928,"vw":6.062434},{"c":6,"h":6.04,"l":5.8803,"n":2415,"o":6.04,"t":"2026-09-21T04:00:00Z","v":117337,"vw":5.949635},{"c":6.06,"h":6.255,"l":5.94,"n":3321,"o":6,"t":"2026-09-22T04:00:00Z","v":232659,"vw":6.09378},{"c":5.87,"h":6.07,"l":5.81,"n":1952,"o":6.05,"t":"2026-09-23T04:00:00Z","v":155403,"vw":5.916993},{"c":6.03,"h":6.05,"l":5.9,"n":1284,"o":5.9,"t":"2026-09-24T04:00:00Z","v":60116,"vw":6.006467},{"c":5.93,"h":6,"l":5.8601,"n":1628,"o":5.99,"t":"2026-09-25T04:00:00Z","v":97554,"vw":5.936788},{"c":5.96,"h":6.06,"l":5.9382,"n":1141,"o":6.025,"t":"2026-09-28T04:00:00Z","v":69319,"vw":5.993975},{"c":5.8,"h":6.02,"l":5.73,"n":1868,"o":5.92,"t":"2026-09-29T04:00:00Z","v":78633,"vw":5.822527},{"c":5.8,"h":5.89,"l":5.77,"n":1141,"o":5.81,"t":"2026-09-30T04:00:00Z","v":50752,"vw":5.800001},{"c":5.87,"h":6.03,"l":5.786,"n":1534,"o":6.02,"t":"2026-10-01T04:00:00Z","v":131947,"vw":5.887084},{"c":5.74,"h":5.875,"l":5.73,"n":1794,"o":5.83,"t":"2026-10-02T04:00:00Z","v":215448,"vw":5.808712},{"c":6.06,"h":6.07,"l":5.66,"n":1543,"o":5.72,"t":"2026-10-05T04:00:00Z","v":125596,"vw":5.903118},{"c":5.97,"h":6.09,"l":5.915,"n":1582,"o":6.03,"t":"2026-10-06T04:00:00Z","v":46236,"vw":6.006519},{"c":6.04,"h":6.17,"l":5.9,"n":1569,"o":6,"t":"2026-10-07T04:00:00Z","v":144056,"vw":6.004502},{"c":6.07,"h":6.15,"l":5.9801,"n":1128,"o":6.04,"t":"2026-10-08T04:00:00Z","v":51086,"vw":6.085157},{"c":5.95,"h":6.11,"l":5.93,"n":1608,"o":6.04,"t":"2026-10-09T04:00:00Z","v":61316,"vw":6.027207},{"c":5.86,"h":6,"l":5.84,"n":1442,"o":5.95,"t":"2026-10-12T04:00:00Z","v":83974,"vw":5.885604},{"c":6,"h":6.06,"l":5.84,"n":1572,"o":5.91,"t":"2026-10-13T04:00:00Z","v":90717,"vw":5.969644},{"c":5.94,"h":6.001,"l":5.87,"n":1193,"o":5.98,"t":"2026-10-14T04:00:00Z","v":58159,"vw":5.938137},{"c":5.88,"h":6.03,"l":5.8,"n":1229,"o":5.95,"t":"2026-10-15T04:00:00Z","v":61921,"vw":5.894658},{"c":5.97,"h":6.01,"l":5.91,"n":1306,"o":5.91,"t":"2026-10-16T04:00:00Z","v":29106,"vw":5.96757},{"c":6,"h":6.016,"l":5.92,"n":723,"o":5.96,"t":"2026-10-19T04:00:00Z","v":42303,"vw":5.96507},{"c":6.1,"h":6.19,"l":5.96,"n":1121,"o":6.05,"t":"2026-10-20T04:00:00Z","v":62067,"vw":6.073933},{"c":6.12,"h":6.14,"l":5.98,"n":1694,"o":6.08,"t":"2026-10-21T04:00:00Z","v":50653,"vw":6.089614},{"c":6.16,"h":6.19,"l":6.03,"n":1945,"o":6.12,"t":"2026-10-22T04:00:00Z","v":50984,"vw":6.146037}],"volatilityBars":[{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-22T08:00:00Z","v":520,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-22T08:45:00Z","v":316,"vw":6.06},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-09-22T11:00:00Z","v":2566,"vw":6.01},{"c":6.0044,"h":6.0044,"l":5.94,"n":69,"o":6,"t":"2026-09-22T13:30:00Z","v":20471,"vw":5.991308},{"c":6.1,"h":6.1,"l":6.01,"n":34,"o":6.01,"t":"2026-09-22T13:45:00Z","v":1449,"vw":6.059831},{"c":6.175,"h":6.175,"l":6.14,"n":6,"o":6.14,"t":"2026-09-22T14:00:00Z","v":483,"vw":6.149695},{"c":6.15,"h":6.17,"l":6.1324,"n":66,"o":6.1501,"t":"2026-09-22T14:15:00Z","v":3110,"vw":6.150651},{"c":6.16,"h":6.16,"l":6.135,"n":41,"o":6.15,"t":"2026-09-22T14:30:00Z","v":1747,"vw":6.148425},{"c":6.21,"h":6.23,"l":6.165,"n":210,"o":6.175,"t":"2026-09-22T14:45:00Z","v":10080,"vw":6.201512},{"c":6.25,"h":6.255,"l":6.2063,"n":52,"o":6.2063,"t":"2026-09-22T15:00:00Z","v":4251,"vw":6.240449},{"c":6.23,"h":6.255,"l":6.22,"n":39,"o":6.25,"t":"2026-09-22T15:15:00Z","v":1743,"vw":6.238426},{"c":6.2,"h":6.25,"l":6.2,"n":96,"o":6.245,"t":"2026-09-22T15:30:00Z","v":11322,"vw":6.2264},{"c":6.225,"h":6.225,"l":6.19,"n":106,"o":6.205,"t":"2026-09-22T15:45:00Z","v":10199,"vw":6.201913},{"c":6.23,"h":6.25,"l":6.22,"n":73,"o":6.23,"t":"2026-09-22T16:00:00Z","v":4189,"vw":6.240594},{"c":6.21,"h":6.225,"l":6.21,"n":13,"o":6.225,"t":"2026-09-22T16:15:00Z","v":360,"vw":6.215},{"c":6.155,"h":6.23,"l":6.14,"n":143,"o":6.21,"t":"2026-09-22T16:30:00Z","v":13827,"vw":6.176518},{"c":6.13,"h":6.16,"l":6.115,"n":75,"o":6.1475,"t":"2026-09-22T16:45:00Z","v":6465,"vw":6.145933},{"c":6.12,"h":6.12,"l":6.115,"n":9,"o":6.12,"t":"2026-09-22T17:00:00Z","v":500,"vw":6.118904},{"c":6.09,"h":6.15,"l":6.075,"n":137,"o":6.14,"t":"2026-09-22T17:15:00Z","v":8656,"vw":6.102192},{"c":6.085,"h":6.09,"l":6.08,"n":53,"o":6.08,"t":"2026-09-22T17:30:00Z","v":4215,"vw":6.089581},{"c":6.08,"h":6.085,"l":6.065,"n":104,"o":6.08,"t":"2026-09-22T17:45:00Z","v":3129,"vw":6.075882},{"c":6.06,"h":6.095,"l":6.055,"n":51,"o":6.055,"t":"2026-09-22T18:00:00Z","v":1422,"vw":6.069286},{"c":6.075,"h":6.075,"l":6.075,"n":4,"o":6.075,"t":"2026-09-22T18:15:00Z","v":2803,"vw":6.075},{"c":6.0392,"h":6.075,"l":6.0359,"n":43,"o":6.075,"t":"2026-09-22T18:30:00Z","v":3509,"vw":6.054343},{"c":6.01,"h":6.035,"l":6.01,"n":63,"o":6.035,"t":"2026-09-22T18:45:00Z","v":4854,"vw":6.02317},{"c":6.03,"h":6.03,"l":6.01,"n":74,"o":6.01,"t":"2026-09-22T19:00:00Z","v":4279,"vw":6.024671},{"c":6.035,"h":6.05,"l":5.99,"n":190,"o":6.03,"t":"2026-09-22T19:15:00Z","v":13398,"vw":6.022056},{"c":6.065,"h":6.07,"l":6.01,"n":338,"o":6.01,"t":"2026-09-22T19:30:00Z","v":31402,"vw":6.052534},{"c":6.06,"h":6.12,"l":6.04,"n":527,"o":6.08,"t":"2026-09-22T19:45:00Z","v":34503,"vw":6.07901},{"c":6.06,"h":6.06,"l":6.06,"n":4,"o":6.06,"t":"2026-09-22T20:00:00Z","v":20672,"vw":6.06},{"c":6,"h":6.05,"l":6,"n":23,"o":6.05,"t":"2026-09-23T13:30:00Z","v":3517,"vw":6.017248},{"c":6,"h":6.07,"l":5.9817,"n":30,"o":5.9817,"t":"2026-09-23T14:00:00Z","v":2615,"vw":6.035744},{"c":5.9943,"h":6,"l":5.9943,"n":6,"o":6,"t":"2026-09-23T14:15:00Z","v":991,"vw":5.995013},{"c":6.04,"h":6.04,"l":6.015,"n":43,"o":6.015,"t":"2026-09-23T14:30:00Z","v":1461,"vw":6.032882},{"c":6.0276,"h":6.0276,"l":5.97,"n":14,"o":6.01,"t":"2026-09-23T14:45:00Z","v":1347,"vw":6.010467},{"c":6.04,"h":6.04,"l":5.9701,"n":60,"o":6,"t":"2026-09-23T15:00:00Z","v":7955,"vw":6.004857},{"c":6.025,"h":6.025,"l":6.025,"n":11,"o":6.025,"t":"2026-09-23T15:15:00Z","v":463,"vw":6.025},{"c":6.02,"h":6.03,"l":6.01,"n":32,"o":6.03,"t":"2026-09-23T15:30:00Z","v":2130,"vw":6.02},{"c":6.05,"h":6.05,"l":6.03,"n":66,"o":6.03,"t":"2026-09-23T15:45:00Z","v":3093,"vw":6.036456},{"c":6.02,"h":6.0443,"l":6.02,"n":16,"o":6.0443,"t":"2026-09-23T16:00:00Z","v":554,"vw":6.036936},{"c":6.01,"h":6.02,"l":6.01,"n":50,"o":6.02,"t":"2026-09-23T16:15:00Z","v":2561,"vw":6.018693},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-09-23T16:30:00Z","v":128,"vw":6.02},{"c":6,"h":6.035,"l":6,"n":97,"o":6.03,"t":"2026-09-23T16:45:00Z","v":8077,"vw":6.015315},{"c":5.982,"h":5.982,"l":5.9717,"n":3,"o":5.9717,"t":"2026-09-23T17:00:00Z","v":434,"vw":5.975257},{"c":5.945,"h":5.98,"l":5.91,"n":235,"o":5.98,"t":"2026-09-23T17:15:00Z","v":20374,"vw":5.929313},{"c":5.965,"h":5.97,"l":5.935,"n":59,"o":5.95,"t":"2026-09-23T17:30:00Z","v":3840,"vw":5.958043},{"c":5.93,"h":5.96,"l":5.91,"n":44,"o":5.95,"t":"2026-09-23T17:45:00Z","v":6659,"vw":5.93428},{"c":5.88,"h":5.95,"l":5.88,"n":158,"o":5.92,"t":"2026-09-23T18:00:00Z","v":19371,"vw":5.906964},{"c":5.91,"h":5.91,"l":5.89,"n":23,"o":5.89,"t":"2026-09-23T18:15:00Z","v":1218,"vw":5.9035},{"c":5.88,"h":5.92,"l":5.88,"n":39,"o":5.92,"t":"2026-09-23T18:30:00Z","v":6663,"vw":5.912405},{"c":5.86,"h":5.89,"l":5.86,"n":54,"o":5.88,"t":"2026-09-23T18:45:00Z","v":2646,"vw":5.875235},{"c":5.85,"h":5.85,"l":5.82,"n":75,"o":5.85,"t":"2026-09-23T19:00:00Z","v":28327,"vw":5.840058},{"c":5.81,"h":5.825,"l":5.81,"n":20,"o":5.82,"t":"2026-09-23T19:15:00Z","v":1634,"vw":5.820166},{"c":5.84,"h":5.84,"l":5.82,"n":66,"o":5.82,"t":"2026-09-23T19:30:00Z","v":2991,"vw":5.829941},{"c":5.87,"h":5.875,"l":5.845,"n":213,"o":5.85,"t":"2026-09-23T19:45:00Z","v":8138,"vw":5.860151},{"c":5.87,"h":5.87,"l":5.87,"n":6,"o":5.87,"t":"2026-09-23T20:00:00Z","v":9820,"vw":5.87},{"c":5.988,"h":5.988,"l":5.9,"n":10,"o":5.9,"t":"2026-09-24T13:30:00Z","v":532,"vw":5.943892},{"c":5.985,"h":5.99,"l":5.96,"n":36,"o":5.97,"t":"2026-09-24T14:00:00Z","v":1969,"vw":5.975357},{"c":5.99,"h":6.01,"l":5.99,"n":9,"o":6,"t":"2026-09-24T14:15:00Z","v":515,"vw":6.002},{"c":6.02,"h":6.02,"l":5.98,"n":82,"o":5.985,"t":"2026-09-24T14:30:00Z","v":5136,"vw":5.999619},{"c":6.02,"h":6.05,"l":6.02,"n":14,"o":6.04,"t":"2026-09-24T14:45:00Z","v":514,"vw":6.036667},{"c":6.03,"h":6.035,"l":6.02,"n":24,"o":6.03,"t":"2026-09-24T15:15:00Z","v":991,"vw":6.029167},{"c":6.05,"h":6.05,"l":6.04,"n":12,"o":6.04,"t":"2026-09-24T15:30:00Z","v":555,"vw":6.048},{"c":6.05,"h":6.05,"l":6.045,"n":14,"o":6.05,"t":"2026-09-24T15:45:00Z","v":555,"vw":6.04875},{"c":6.05,"h":6.05,"l":6.04,"n":22,"o":6.05,"t":"2026-09-24T16:00:00Z","v":693,"vw":6.046667},{"c":5.96,"h":6.035,"l":5.96,"n":71,"o":6.035,"t":"2026-09-24T16:15:00Z","v":5789,"vw":5.992195},{"c":5.975,"h":5.975,"l":5.975,"n":23,"o":5.975,"t":"2026-09-24T16:30:00Z","v":1521,"vw":5.975},{"c":5.99,"h":6.03,"l":5.965,"n":58,"o":5.97,"t":"2026-09-24T16:45:00Z","v":3319,"vw":6.001011},{"c":5.9825,"h":5.9825,"l":5.9825,"n":1,"o":5.9825,"t":"2026-09-24T17:00:00Z","v":100,"vw":5.9825},{"c":6.0033,"h":6.0033,"l":5.97,"n":15,"o":5.985,"t":"2026-09-24T17:15:00Z","v":1034,"vw":5.985808},{"c":6.01,"h":6.01,"l":6.01,"n":59,"o":6.01,"t":"2026-09-24T17:30:00Z","v":1269,"vw":6.01},{"c":6.0025,"h":6.0025,"l":6.0025,"n":5,"o":6.0025,"t":"2026-09-24T17:45:00Z","v":270,"vw":6.0025},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-09-24T18:15:00Z","v":207,"vw":6.01},{"c":5.98,"h":5.985,"l":5.96,"n":65,"o":5.98,"t":"2026-09-24T18:30:00Z","v":2803,"vw":5.977073},{"c":5.975,"h":5.98,"l":5.975,"n":11,"o":5.98,"t":"2026-09-24T18:45:00Z","v":504,"vw":5.97875},{"c":5.99,"h":5.99,"l":5.975,"n":16,"o":5.975,"t":"2026-09-24T19:00:00Z","v":448,"vw":5.984434},{"c":5.99,"h":5.99,"l":5.99,"n":26,"o":5.99,"t":"2026-09-24T19:15:00Z","v":625,"vw":5.99},{"c":5.97,"h":5.98,"l":5.97,"n":28,"o":5.98,"t":"2026-09-24T19:30:00Z","v":934,"vw":5.97375},{"c":6.03,"h":6.03,"l":5.98,"n":229,"o":5.98,"t":"2026-09-24T19:45:00Z","v":6611,"vw":6.005028},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-09-24T20:00:00Z","v":11431,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-24T21:00:00Z","v":5469,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-09-25T08:00:00Z","v":273,"vw":6.03},{"c":5.965,"h":5.99,"l":5.965,"n":9,"o":5.99,"t":"2026-09-25T13:30:00Z","v":768,"vw":5.981719},{"c":5.91,"h":5.926,"l":5.91,"n":39,"o":5.92,"t":"2026-09-25T14:00:00Z","v":4700,"vw":5.9195},{"c":5.895,"h":5.93,"l":5.895,"n":20,"o":5.93,"t":"2026-09-25T14:15:00Z","v":6505,"vw":5.898378},{"c":5.9,"h":5.9,"l":5.8601,"n":39,"o":5.89,"t":"2026-09-25T14:30:00Z","v":2958,"vw":5.880419},{"c":5.92,"h":5.92,"l":5.91,"n":32,"o":5.91,"t":"2026-09-25T14:45:00Z","v":1906,"vw":5.911},{"c":5.942,"h":5.955,"l":5.93,"n":36,"o":5.93,"t":"2026-09-25T15:00:00Z","v":4023,"vw":5.942295},{"c":5.925,"h":5.935,"l":5.925,"n":8,"o":5.935,"t":"2026-09-25T15:15:00Z","v":450,"vw":5.927404},{"c":5.945,"h":5.95,"l":5.94,"n":40,"o":5.94,"t":"2026-09-25T15:30:00Z","v":1759,"vw":5.946425},{"c":5.915,"h":5.96,"l":5.91,"n":41,"o":5.96,"t":"2026-09-25T15:45:00Z","v":2002,"vw":5.923},{"c":5.93,"h":5.935,"l":5.9,"n":114,"o":5.91,"t":"2026-09-25T16:00:00Z","v":6304,"vw":5.916683},{"c":5.97,"h":5.97,"l":5.915,"n":172,"o":5.93,"t":"2026-09-25T16:15:00Z","v":17793,"vw":5.945103},{"c":5.965,"h":5.965,"l":5.94,"n":18,"o":5.94,"t":"2026-09-25T16:30:00Z","v":1681,"vw":5.963077},{"c":5.94,"h":5.94,"l":5.94,"n":9,"o":5.94,"t":"2026-09-25T16:45:00Z","v":199,"vw":5.94},{"c":5.96,"h":5.96,"l":5.945,"n":24,"o":5.945,"t":"2026-09-25T17:15:00Z","v":1346,"vw":5.948872},{"c":5.97,"h":5.97,"l":5.97,"n":35,"o":5.97,"t":"2026-09-25T17:30:00Z","v":719,"vw":5.97},{"c":5.98,"h":5.98,"l":5.98,"n":12,"o":5.98,"t":"2026-09-25T17:45:00Z","v":410,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-09-25T18:00:00Z","v":285,"vw":5.98},{"c":5.965,"h":5.965,"l":5.965,"n":2,"o":5.965,"t":"2026-09-25T18:15:00Z","v":108,"vw":5.965},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-09-25T18:30:00Z","v":108,"vw":5.96},{"c":5.99,"h":5.99,"l":5.9699,"n":34,"o":5.97,"t":"2026-09-25T19:00:00Z","v":4374,"vw":5.982319},{"c":5.995,"h":5.995,"l":5.97,"n":34,"o":5.97,"t":"2026-09-25T19:30:00Z","v":2088,"vw":5.986051},{"c":5.94,"h":6,"l":5.94,"n":264,"o":6,"t":"2026-09-25T19:45:00Z","v":11223,"vw":5.963547},{"c":5.93,"h":5.93,"l":5.93,"n":5,"o":5.93,"t":"2026-09-25T20:00:00Z","v":16203,"vw":5.93},{"c":6.04,"h":6.04,"l":6,"n":23,"o":6.025,"t":"2026-09-28T13:30:00Z","v":5998,"vw":6.009407},{"c":5.99,"h":6.005,"l":5.98,"n":29,"o":6.005,"t":"2026-09-28T13:45:00Z","v":3750,"vw":5.995854},{"c":5.965,"h":6.045,"l":5.9408,"n":67,"o":5.975,"t":"2026-09-28T14:00:00Z","v":8034,"vw":6.001386},{"c":6.01,"h":6.01,"l":5.9382,"n":38,"o":5.9382,"t":"2026-09-28T14:30:00Z","v":1654,"vw":6.000361},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-09-28T14:45:00Z","v":600,"vw":6.01},{"c":6.005,"h":6.04,"l":6.005,"n":18,"o":6.01,"t":"2026-09-28T15:00:00Z","v":691,"vw":6.019058},{"c":6.03,"h":6.05,"l":6.0226,"n":9,"o":6.0226,"t":"2026-09-28T15:15:00Z","v":1425,"vw":6.027481},{"c":6.04,"h":6.06,"l":6.03,"n":53,"o":6.05,"t":"2026-09-28T15:30:00Z","v":3664,"vw":6.049293},{"c":6.05,"h":6.06,"l":6.04,"n":54,"o":6.05,"t":"2026-09-28T15:45:00Z","v":1391,"vw":6.0505},{"c":6.02,"h":6.05,"l":6.01,"n":32,"o":6.05,"t":"2026-09-28T16:00:00Z","v":1529,"vw":6.031855},{"c":6.01,"h":6.02,"l":6.01,"n":55,"o":6.01,"t":"2026-09-28T16:15:00Z","v":1137,"vw":6.013333},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-09-28T16:30:00Z","v":246,"vw":5.97},{"c":6,"h":6,"l":5.99,"n":18,"o":5.99,"t":"2026-09-28T16:45:00Z","v":639,"vw":5.994318},{"c":5.975,"h":6.01,"l":5.975,"n":24,"o":5.995,"t":"2026-09-28T17:00:00Z","v":1277,"vw":5.987795},{"c":5.995,"h":5.995,"l":5.995,"n":3,"o":5.995,"t":"2026-09-28T17:15:00Z","v":147,"vw":5.995},{"c":6,"h":6.01,"l":6,"n":11,"o":6.01,"t":"2026-09-28T17:30:00Z","v":992,"vw":6.007616},{"c":5.99,"h":5.99,"l":5.99,"n":10,"o":5.99,"t":"2026-09-28T17:45:00Z","v":384,"vw":5.99},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-09-28T18:00:00Z","v":127,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-09-28T18:15:00Z","v":324,"vw":5.98},{"c":5.97,"h":5.97,"l":5.97,"n":36,"o":5.97,"t":"2026-09-28T19:00:00Z","v":1431,"vw":5.97},{"c":5.95,"h":5.975,"l":5.94,"n":206,"o":5.975,"t":"2026-09-28T19:45:00Z","v":7158,"vw":5.952995},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-09-28T20:00:00Z","v":8849,"vw":5.96},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-28T20:15:00Z","v":10938,"vw":5.96},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-09-29T13:00:00Z","v":227,"vw":5.89},{"c":5.86,"h":5.9425,"l":5.81,"n":50,"o":5.92,"t":"2026-09-29T13:30:00Z","v":1928,"vw":5.863957},{"c":5.93,"h":5.94,"l":5.875,"n":40,"o":5.89,"t":"2026-09-29T13:45:00Z","v":2034,"vw":5.908259},{"c":6.02,"h":6.02,"l":5.91,"n":14,"o":5.95,"t":"2026-09-29T14:00:00Z","v":608,"vw":5.956},{"c":5.99,"h":5.99,"l":5.91,"n":41,"o":5.988,"t":"2026-09-29T14:15:00Z","v":955,"vw":5.963188},{"c":5.945,"h":5.99,"l":5.89,"n":38,"o":5.99,"t":"2026-09-29T14:30:00Z","v":721,"vw":5.925},{"c":5.89,"h":5.945,"l":5.88,"n":23,"o":5.88,"t":"2026-09-29T14:45:00Z","v":510,"vw":5.905},{"c":5.9,"h":5.945,"l":5.88,"n":34,"o":5.89,"t":"2026-09-29T15:00:00Z","v":883,"vw":5.904286},{"c":5.88,"h":5.945,"l":5.88,"n":36,"o":5.88,"t":"2026-09-29T15:15:00Z","v":765,"vw":5.9125},{"c":5.945,"h":5.945,"l":5.88,"n":21,"o":5.945,"t":"2026-09-29T15:30:00Z","v":479,"vw":5.913523},{"c":5.945,"h":5.945,"l":5.88,"n":26,"o":5.945,"t":"2026-09-29T15:45:00Z","v":951,"vw":5.929597},{"c":5.935,"h":6,"l":5.88,"n":36,"o":5.88,"t":"2026-09-29T16:00:00Z","v":1013,"vw":5.929167},{"c":5.93,"h":5.93,"l":5.89,"n":13,"o":5.89,"t":"2026-09-29T16:15:00Z","v":413,"vw":5.903333},{"c":5.9,"h":5.915,"l":5.89,"n":43,"o":5.915,"t":"2026-09-29T16:30:00Z","v":2029,"vw":5.909615},{"c":5.85,"h":5.86,"l":5.84,"n":29,"o":5.84,"t":"2026-09-29T16:45:00Z","v":821,"vw":5.848},{"c":5.85,"h":5.85,"l":5.825,"n":33,"o":5.825,"t":"2026-09-29T17:00:00Z","v":1480,"vw":5.84319},{"c":5.815,"h":5.8216,"l":5.8,"n":22,"o":5.82,"t":"2026-09-29T17:15:00Z","v":1923,"vw":5.813956},{"c":5.82,"h":5.83,"l":5.805,"n":28,"o":5.805,"t":"2026-09-29T17:30:00Z","v":999,"vw":5.818888},{"c":5.78,"h":5.78,"l":5.78,"n":18,"o":5.78,"t":"2026-09-29T17:45:00Z","v":302,"vw":5.78},{"c":5.79,"h":5.82,"l":5.79,"n":19,"o":5.82,"t":"2026-09-29T18:00:00Z","v":633,"vw":5.799259},{"c":5.79,"h":5.79,"l":5.79,"n":25,"o":5.79,"t":"2026-09-29T18:15:00Z","v":899,"vw":5.79},{"c":5.76,"h":5.765,"l":5.73,"n":45,"o":5.765,"t":"2026-09-29T18:30:00Z","v":3842,"vw":5.748379},{"c":5.76,"h":5.76,"l":5.75,"n":28,"o":5.75,"t":"2026-09-29T18:45:00Z","v":1404,"vw":5.758821},{"c":5.76,"h":5.76,"l":5.76,"n":8,"o":5.76,"t":"2026-09-29T19:00:00Z","v":182,"vw":5.76},{"c":5.772,"h":5.78,"l":5.755,"n":60,"o":5.755,"t":"2026-09-29T19:15:00Z","v":2899,"vw":5.772899},{"c":5.7778,"h":5.7778,"l":5.7778,"n":10,"o":5.7778,"t":"2026-09-29T19:30:00Z","v":199,"vw":5.7778},{"c":5.795,"h":5.8,"l":5.765,"n":173,"o":5.765,"t":"2026-09-29T19:45:00Z","v":7996,"vw":5.788861},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-09-29T20:00:00Z","v":13860,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-29T20:15:00Z","v":21876,"vw":5.8},{"c":5.841,"h":5.89,"l":5.8,"n":17,"o":5.81,"t":"2026-09-30T13:30:00Z","v":2228,"vw":5.824967},{"c":5.84,"h":5.84,"l":5.8182,"n":12,"o":5.84,"t":"2026-09-30T14:15:00Z","v":828,"vw":5.82692},{"c":5.86,"h":5.86,"l":5.86,"n":9,"o":5.86,"t":"2026-09-30T14:30:00Z","v":263,"vw":5.86},{"c":5.815,"h":5.85,"l":5.815,"n":27,"o":5.82,"t":"2026-09-30T14:45:00Z","v":1517,"vw":5.826988},{"c":5.84,"h":5.84,"l":5.83,"n":2,"o":5.83,"t":"2026-09-30T15:00:00Z","v":200,"vw":5.835},{"c":5.83,"h":5.84,"l":5.83,"n":11,"o":5.84,"t":"2026-09-30T15:15:00Z","v":329,"vw":5.835},{"c":5.82,"h":5.84,"l":5.8186,"n":10,"o":5.8186,"t":"2026-09-30T15:30:00Z","v":438,"vw":5.825838},{"c":5.835,"h":5.85,"l":5.835,"n":26,"o":5.85,"t":"2026-09-30T15:45:00Z","v":670,"vw":5.8425},{"c":5.815,"h":5.815,"l":5.815,"n":5,"o":5.815,"t":"2026-09-30T16:00:00Z","v":264,"vw":5.815},{"c":5.82,"h":5.82,"l":5.815,"n":23,"o":5.815,"t":"2026-09-30T16:30:00Z","v":408,"vw":5.817212},{"c":5.795,"h":5.815,"l":5.79,"n":54,"o":5.815,"t":"2026-09-30T17:00:00Z","v":4655,"vw":5.792495},{"c":5.7709,"h":5.7709,"l":5.7709,"n":3,"o":5.7709,"t":"2026-09-30T17:15:00Z","v":121,"vw":5.7709},{"c":5.785,"h":5.785,"l":5.785,"n":13,"o":5.785,"t":"2026-09-30T17:45:00Z","v":306,"vw":5.785},{"c":5.8,"h":5.8,"l":5.8,"n":33,"o":5.8,"t":"2026-09-30T18:00:00Z","v":9803,"vw":5.8},{"c":5.785,"h":5.785,"l":5.785,"n":2,"o":5.785,"t":"2026-09-30T18:15:00Z","v":104,"vw":5.785},{"c":5.81,"h":5.81,"l":5.81,"n":20,"o":5.81,"t":"2026-09-30T18:30:00Z","v":643,"vw":5.81},{"c":5.8,"h":5.8,"l":5.8,"n":15,"o":5.8,"t":"2026-09-30T18:45:00Z","v":594,"vw":5.8},{"c":5.78,"h":5.785,"l":5.78,"n":8,"o":5.785,"t":"2026-09-30T19:30:00Z","v":1863,"vw":5.784722},{"c":5.79,"h":5.8,"l":5.77,"n":223,"o":5.785,"t":"2026-09-30T19:45:00Z","v":7845,"vw":5.780264},{"c":5.8,"h":5.8,"l":5.8,"n":5,"o":5.8,"t":"2026-09-30T20:00:00Z","v":9456,"vw":5.8},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-01T13:15:00Z","v":100,"vw":5.91},{"c":5.8,"h":6.03,"l":5.79,"n":64,"o":6.02,"t":"2026-10-01T13:30:00Z","v":4413,"vw":5.84812},{"c":5.86,"h":5.86,"l":5.786,"n":48,"o":5.8084,"t":"2026-10-01T13:45:00Z","v":5354,"vw":5.802866},{"c":5.85,"h":5.85,"l":5.84,"n":26,"o":5.85,"t":"2026-10-01T14:00:00Z","v":1003,"vw":5.84375},{"c":5.88,"h":5.886,"l":5.8399,"n":27,"o":5.86,"t":"2026-10-01T14:15:00Z","v":15224,"vw":5.864804},{"c":5.855,"h":5.9,"l":5.855,"n":44,"o":5.9,"t":"2026-10-01T14:30:00Z","v":1617,"vw":5.87182},{"c":5.9307,"h":5.9307,"l":5.88,"n":35,"o":5.88,"t":"2026-10-01T15:00:00Z","v":10610,"vw":5.906768},{"c":5.905,"h":5.94,"l":5.905,"n":27,"o":5.92,"t":"2026-10-01T15:15:00Z","v":3131,"vw":5.920716},{"c":5.9,"h":5.92,"l":5.9,"n":36,"o":5.9,"t":"2026-10-01T15:30:00Z","v":1206,"vw":5.904562},{"c":5.93,"h":5.93,"l":5.92,"n":15,"o":5.92,"t":"2026-10-01T15:45:00Z","v":668,"vw":5.92274},{"c":5.94,"h":5.94,"l":5.92,"n":34,"o":5.93,"t":"2026-10-01T16:15:00Z","v":1065,"vw":5.931915},{"c":5.945,"h":5.945,"l":5.94,"n":24,"o":5.94,"t":"2026-10-01T16:30:00Z","v":856,"vw":5.941519},{"c":5.935,"h":5.945,"l":5.935,"n":26,"o":5.945,"t":"2026-10-01T16:45:00Z","v":518,"vw":5.94},{"c":5.91,"h":5.93,"l":5.91,"n":28,"o":5.93,"t":"2026-10-01T17:00:00Z","v":653,"vw":5.92},{"c":5.905,"h":5.91,"l":5.905,"n":32,"o":5.91,"t":"2026-10-01T17:15:00Z","v":543,"vw":5.906667},{"c":5.915,"h":5.915,"l":5.915,"n":4,"o":5.915,"t":"2026-10-01T17:30:00Z","v":132,"vw":5.915},{"c":5.95,"h":5.95,"l":5.92,"n":27,"o":5.92,"t":"2026-10-01T17:45:00Z","v":895,"vw":5.938},{"c":5.94,"h":5.94,"l":5.94,"n":22,"o":5.94,"t":"2026-10-01T18:00:00Z","v":850,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":15,"o":5.94,"t":"2026-10-01T18:15:00Z","v":625,"vw":5.94},{"c":5.92,"h":5.955,"l":5.92,"n":14,"o":5.955,"t":"2026-10-01T18:30:00Z","v":9557,"vw":5.940135},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-01T18:45:00Z","v":425,"vw":5.93},{"c":5.93,"h":5.93,"l":5.92,"n":21,"o":5.92,"t":"2026-10-01T19:00:00Z","v":679,"vw":5.926933},{"c":5.92,"h":5.92,"l":5.92,"n":5,"o":5.92,"t":"2026-10-01T19:15:00Z","v":190,"vw":5.92},{"c":5.9,"h":5.935,"l":5.8801,"n":55,"o":5.93,"t":"2026-10-01T19:30:00Z","v":2280,"vw":5.911761},{"c":5.87,"h":5.92,"l":5.87,"n":230,"o":5.9,"t":"2026-10-01T19:45:00Z","v":8132,"vw":5.897226},{"c":5.87,"h":5.87,"l":5.87,"n":7,"o":5.87,"t":"2026-10-01T20:00:00Z","v":8421,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-01T20:15:00Z","v":43752,"vw":5.87},{"c":5.81,"h":5.8375,"l":5.78,"n":67,"o":5.83,"t":"2026-10-02T13:30:00Z","v":5028,"vw":5.811759},{"c":5.84,"h":5.84,"l":5.84,"n":8,"o":5.84,"t":"2026-10-02T13:45:00Z","v":481,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-10-02T14:00:00Z","v":300,"vw":5.84},{"c":5.835,"h":5.84,"l":5.82,"n":30,"o":5.84,"t":"2026-10-02T14:15:00Z","v":3624,"vw":5.832158},{"c":5.835,"h":5.835,"l":5.835,"n":3,"o":5.835,"t":"2026-10-02T14:30:00Z","v":119,"vw":5.835},{"c":5.8449,"h":5.8449,"l":5.82,"n":7,"o":5.82,"t":"2026-10-02T14:45:00Z","v":1192,"vw":5.840373},{"c":5.8734,"h":5.8734,"l":5.8734,"n":4,"o":5.8734,"t":"2026-10-02T15:00:00Z","v":230,"vw":5.8734},{"c":5.81,"h":5.85,"l":5.81,"n":73,"o":5.84,"t":"2026-10-02T15:15:00Z","v":4316,"vw":5.835301},{"c":5.82,"h":5.82,"l":5.82,"n":8,"o":5.82,"t":"2026-10-02T15:30:00Z","v":574,"vw":5.82},{"c":5.83,"h":5.83,"l":5.82,"n":47,"o":5.82,"t":"2026-10-02T15:45:00Z","v":1729,"vw":5.827154},{"c":5.8201,"h":5.83,"l":5.8201,"n":5,"o":5.83,"t":"2026-10-02T16:00:00Z","v":506,"vw":5.826056},{"c":5.86,"h":5.86,"l":5.835,"n":26,"o":5.835,"t":"2026-10-02T16:15:00Z","v":10799,"vw":5.851058},{"c":5.87,"h":5.87,"l":5.87,"n":5,"o":5.87,"t":"2026-10-02T16:30:00Z","v":336,"vw":5.87},{"c":5.865,"h":5.8704,"l":5.86,"n":17,"o":5.86,"t":"2026-10-02T16:45:00Z","v":5402,"vw":5.867404},{"c":5.875,"h":5.875,"l":5.875,"n":5,"o":5.875,"t":"2026-10-02T17:00:00Z","v":302,"vw":5.875},{"c":5.855,"h":5.87,"l":5.855,"n":28,"o":5.865,"t":"2026-10-02T17:15:00Z","v":1235,"vw":5.864465},{"c":5.85,"h":5.87,"l":5.8275,"n":148,"o":5.86,"t":"2026-10-02T17:30:00Z","v":12649,"vw":5.846309},{"c":5.855,"h":5.86,"l":5.845,"n":53,"o":5.85,"t":"2026-10-02T17:45:00Z","v":2588,"vw":5.849189},{"c":5.845,"h":5.85,"l":5.845,"n":27,"o":5.8466,"t":"2026-10-02T18:00:00Z","v":6247,"vw":5.84585},{"c":5.811,"h":5.825,"l":5.811,"n":6,"o":5.825,"t":"2026-10-02T18:15:00Z","v":330,"vw":5.818},{"c":5.8,"h":5.83,"l":5.8,"n":43,"o":5.81,"t":"2026-10-02T18:45:00Z","v":10762,"vw":5.821343},{"c":5.83,"h":5.83,"l":5.81,"n":41,"o":5.81,"t":"2026-10-02T19:00:00Z","v":1411,"vw":5.814286},{"c":5.82,"h":5.825,"l":5.82,"n":41,"o":5.82,"t":"2026-10-02T19:15:00Z","v":1675,"vw":5.820838},{"c":5.805,"h":5.815,"l":5.805,"n":32,"o":5.815,"t":"2026-10-02T19:30:00Z","v":1821,"vw":5.810147},{"c":5.75,"h":5.81,"l":5.73,"n":437,"o":5.805,"t":"2026-10-02T19:45:00Z","v":29051,"vw":5.762979},{"c":5.74,"h":5.74,"l":5.74,"n":5,"o":5.74,"t":"2026-10-02T20:00:00Z","v":15370,"vw":5.74},{"c":5.68,"h":5.76,"l":5.66,"n":83,"o":5.72,"t":"2026-10-05T13:30:00Z","v":19526,"vw":5.716601},{"c":5.6857,"h":5.755,"l":5.6857,"n":54,"o":5.71,"t":"2026-10-05T13:45:00Z","v":18754,"vw":5.732749},{"c":5.85,"h":5.88,"l":5.75,"n":56,"o":5.75,"t":"2026-10-05T14:00:00Z","v":8913,"vw":5.820972},{"c":5.94,"h":5.96,"l":5.89,"n":66,"o":5.89,"t":"2026-10-05T14:15:00Z","v":4450,"vw":5.925263},{"c":5.975,"h":6.005,"l":5.95,"n":19,"o":5.95,"t":"2026-10-05T14:30:00Z","v":1048,"vw":5.981916},{"c":6.015,"h":6.015,"l":5.96,"n":53,"o":5.975,"t":"2026-10-05T14:45:00Z","v":2885,"vw":5.979129},{"c":6.05,"h":6.05,"l":6.01,"n":29,"o":6.01,"t":"2026-10-05T15:00:00Z","v":1372,"vw":6.026564},{"c":6.01,"h":6.05,"l":6.01,"n":28,"o":6.045,"t":"2026-10-05T15:15:00Z","v":5291,"vw":6.014104},{"c":6.015,"h":6.05,"l":6.015,"n":11,"o":6.05,"t":"2026-10-05T15:30:00Z","v":606,"vw":6.025},{"c":6.04,"h":6.04,"l":6.02,"n":7,"o":6.02,"t":"2026-10-05T16:00:00Z","v":361,"vw":6.03},{"c":5.99,"h":6.045,"l":5.99,"n":34,"o":6.045,"t":"2026-10-05T16:15:00Z","v":3767,"vw":6.013011},{"c":6.015,"h":6.015,"l":6.01,"n":11,"o":6.01,"t":"2026-10-05T16:30:00Z","v":377,"vw":6.011667},{"c":6.04,"h":6.04,"l":6.03,"n":15,"o":6.03,"t":"2026-10-05T16:45:00Z","v":722,"vw":6.035},{"c":6.045,"h":6.05,"l":6.045,"n":16,"o":6.05,"t":"2026-10-05T17:00:00Z","v":1419,"vw":6.045861},{"c":6.02,"h":6.045,"l":6.015,"n":42,"o":6.045,"t":"2026-10-05T17:15:00Z","v":2052,"vw":6.032443},{"c":6.04,"h":6.04,"l":6.025,"n":14,"o":6.025,"t":"2026-10-05T17:30:00Z","v":520,"vw":6.03},{"c":6.02,"h":6.04,"l":6.02,"n":68,"o":6.04,"t":"2026-10-05T17:45:00Z","v":1581,"vw":6.03376},{"c":6.025,"h":6.025,"l":6.025,"n":5,"o":6.025,"t":"2026-10-05T18:00:00Z","v":401,"vw":6.025},{"c":6.04,"h":6.04,"l":6.025,"n":7,"o":6.04,"t":"2026-10-05T18:15:00Z","v":499,"vw":6.03625},{"c":6.03,"h":6.035,"l":6.01,"n":56,"o":6.025,"t":"2026-10-05T18:30:00Z","v":3671,"vw":6.024138},{"c":6.025,"h":6.03,"l":6.0149,"n":41,"o":6.03,"t":"2026-10-05T18:45:00Z","v":2328,"vw":6.020642},{"c":6.05,"h":6.05,"l":6.04,"n":26,"o":6.04,"t":"2026-10-05T19:00:00Z","v":3076,"vw":6.043252},{"c":6.03,"h":6.05,"l":6.03,"n":31,"o":6.05,"t":"2026-10-05T19:15:00Z","v":1702,"vw":6.045},{"c":6.05,"h":6.05,"l":6.01,"n":79,"o":6.03,"t":"2026-10-05T19:30:00Z","v":3885,"vw":6.025325},{"c":6.06,"h":6.07,"l":6.03,"n":260,"o":6.06,"t":"2026-10-05T19:45:00Z","v":12616,"vw":6.054893},{"c":6.06,"h":6.06,"l":6.06,"n":4,"o":6.06,"t":"2026-10-05T20:00:00Z","v":17040,"vw":6.06},{"c":6.03,"h":6.03,"l":6.03,"n":7,"o":6.03,"t":"2026-10-06T13:30:00Z","v":533,"vw":6.03},{"c":5.93,"h":5.96,"l":5.93,"n":7,"o":5.96,"t":"2026-10-06T13:45:00Z","v":439,"vw":5.951848},{"c":5.9996,"h":6,"l":5.915,"n":12,"o":5.915,"t":"2026-10-06T14:00:00Z","v":712,"vw":5.956618},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-06T14:15:00Z","v":109,"vw":6.01},{"c":6.01,"h":6.01,"l":5.98,"n":4,"o":5.98,"t":"2026-10-06T14:45:00Z","v":325,"vw":5.99},{"c":6.08,"h":6.08,"l":5.95,"n":100,"o":5.95,"t":"2026-10-06T15:00:00Z","v":3493,"vw":6.013289},{"c":6.055,"h":6.06,"l":6.04,"n":31,"o":6.06,"t":"2026-10-06T15:15:00Z","v":1103,"vw":6.045833},{"c":6.045,"h":6.07,"l":6.045,"n":35,"o":6.05,"t":"2026-10-06T15:30:00Z","v":1007,"vw":6.05625},{"c":6.04,"h":6.05,"l":6.04,"n":17,"o":6.05,"t":"2026-10-06T15:45:00Z","v":682,"vw":6.048},{"c":6.03,"h":6.03,"l":6.02,"n":20,"o":6.02,"t":"2026-10-06T16:00:00Z","v":641,"vw":6.026667},{"c":6.06,"h":6.06,"l":6.05,"n":18,"o":6.05,"t":"2026-10-06T16:15:00Z","v":698,"vw":6.056667},{"c":6.045,"h":6.05,"l":6.045,"n":10,"o":6.05,"t":"2026-10-06T16:30:00Z","v":391,"vw":6.0475},{"c":6.055,"h":6.08,"l":6.02,"n":92,"o":6.02,"t":"2026-10-06T16:45:00Z","v":6017,"vw":6.052185},{"c":6.03,"h":6.03,"l":6.03,"n":12,"o":6.03,"t":"2026-10-06T17:00:00Z","v":492,"vw":6.03},{"c":6.06,"h":6.06,"l":6.05,"n":6,"o":6.06,"t":"2026-10-06T17:15:00Z","v":406,"vw":6.056667},{"c":6.07,"h":6.09,"l":6.06,"n":88,"o":6.06,"t":"2026-10-06T17:30:00Z","v":3359,"vw":6.080556},{"c":6.03,"h":6.03,"l":6.03,"n":11,"o":6.03,"t":"2026-10-06T18:00:00Z","v":292,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":30,"o":6.02,"t":"2026-10-06T18:30:00Z","v":465,"vw":6.02},{"c":6.01,"h":6.01,"l":6.01,"n":10,"o":6.01,"t":"2026-10-06T18:45:00Z","v":162,"vw":6.01},{"c":5.995,"h":5.995,"l":5.98,"n":88,"o":5.99,"t":"2026-10-06T19:15:00Z","v":1757,"vw":5.984907},{"c":5.99,"h":5.99,"l":5.9865,"n":9,"o":5.9865,"t":"2026-10-06T19:30:00Z","v":792,"vw":5.9875},{"c":5.97,"h":5.99,"l":5.97,"n":221,"o":5.99,"t":"2026-10-06T19:45:00Z","v":3951,"vw":5.980854},{"c":5.97,"h":5.97,"l":5.97,"n":7,"o":5.97,"t":"2026-10-06T20:00:00Z","v":10655,"vw":5.97},{"c":6.08,"h":6.19,"l":6.08,"n":8,"o":6.11,"t":"2026-10-07T12:00:00Z","v":1000,"vw":6.117122},{"c":6.065,"h":6.065,"l":6,"n":13,"o":6,"t":"2026-10-07T13:30:00Z","v":4278,"vw":6.003144},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-07T13:45:00Z","v":100,"vw":5.96},{"c":5.91,"h":6.17,"l":5.91,"n":95,"o":6.17,"t":"2026-10-07T14:00:00Z","v":4462,"vw":5.945492},{"c":5.93,"h":5.93,"l":5.9,"n":74,"o":5.9,"t":"2026-10-07T14:15:00Z","v":1545,"vw":5.918237},{"c":5.925,"h":5.93,"l":5.925,"n":4,"o":5.93,"t":"2026-10-07T14:30:00Z","v":264,"vw":5.928016},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-07T15:00:00Z","v":118,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":54,"o":5.91,"t":"2026-10-07T15:15:00Z","v":1660,"vw":5.91},{"c":5.96,"h":6.01,"l":5.92,"n":212,"o":5.92,"t":"2026-10-07T15:30:00Z","v":12515,"vw":5.973383},{"c":5.99,"h":5.99,"l":5.96,"n":30,"o":5.96,"t":"2026-10-07T15:45:00Z","v":1367,"vw":5.980111},{"c":6,"h":6.01,"l":5.99,"n":15,"o":5.9983,"t":"2026-10-07T16:00:00Z","v":1909,"vw":6.007506},{"c":6.01,"h":6.01,"l":6.01,"n":13,"o":6.01,"t":"2026-10-07T16:15:00Z","v":444,"vw":6.01},{"c":6,"h":6,"l":5.995,"n":6,"o":5.995,"t":"2026-10-07T16:30:00Z","v":605,"vw":5.995835},{"c":5.97,"h":5.995,"l":5.97,"n":51,"o":5.99,"t":"2026-10-07T17:00:00Z","v":4289,"vw":5.988603},{"c":5.975,"h":5.975,"l":5.97,"n":16,"o":5.97,"t":"2026-10-07T17:15:00Z","v":383,"vw":5.972934},{"c":5.94,"h":5.94,"l":5.94,"n":25,"o":5.94,"t":"2026-10-07T17:30:00Z","v":794,"vw":5.94},{"c":5.95,"h":5.95,"l":5.95,"n":12,"o":5.95,"t":"2026-10-07T18:15:00Z","v":293,"vw":5.95},{"c":5.97,"h":5.99,"l":5.965,"n":63,"o":5.965,"t":"2026-10-07T19:00:00Z","v":3411,"vw":5.983424},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-07T19:15:00Z","v":115,"vw":5.98},{"c":5.975,"h":5.975,"l":5.975,"n":1,"o":5.975,"t":"2026-10-07T19:30:00Z","v":100,"vw":5.975},{"c":6.03,"h":6.035,"l":5.975,"n":262,"o":5.975,"t":"2026-10-07T19:45:00Z","v":11636,"vw":6.024238},{"c":6.04,"h":6.04,"l":6.04,"n":10,"o":6.04,"t":"2026-10-07T20:00:00Z","v":17605,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-07T20:45:00Z","v":66900,"vw":6.04},{"c":6.07,"h":6.13,"l":5.9801,"n":27,"o":6.04,"t":"2026-10-08T13:30:00Z","v":7755,"vw":6.050049},{"c":6.08,"h":6.125,"l":6.08,"n":11,"o":6.12,"t":"2026-10-08T13:45:00Z","v":567,"vw":6.10375},{"c":6.115,"h":6.115,"l":6.115,"n":10,"o":6.115,"t":"2026-10-08T14:00:00Z","v":910,"vw":6.115},{"c":6.105,"h":6.105,"l":6.105,"n":3,"o":6.105,"t":"2026-10-08T14:15:00Z","v":207,"vw":6.105},{"c":6.1,"h":6.14,"l":6.1,"n":37,"o":6.135,"t":"2026-10-08T15:00:00Z","v":2578,"vw":6.120312},{"c":6.11,"h":6.11,"l":6.1,"n":9,"o":6.105,"t":"2026-10-08T15:30:00Z","v":439,"vw":6.10625},{"c":6.105,"h":6.12,"l":6.105,"n":16,"o":6.105,"t":"2026-10-08T15:45:00Z","v":877,"vw":6.1125},{"c":6.11,"h":6.11,"l":6.11,"n":19,"o":6.11,"t":"2026-10-08T16:00:00Z","v":1672,"vw":6.11},{"c":6.12,"h":6.12,"l":6.09,"n":48,"o":6.12,"t":"2026-10-08T16:15:00Z","v":2200,"vw":6.112481},{"c":6.1,"h":6.1,"l":6.1,"n":23,"o":6.1,"t":"2026-10-08T16:30:00Z","v":790,"vw":6.1},{"c":6.14,"h":6.14,"l":6.14,"n":15,"o":6.14,"t":"2026-10-08T16:45:00Z","v":571,"vw":6.14},{"c":6.15,"h":6.15,"l":6.13,"n":28,"o":6.13,"t":"2026-10-08T17:00:00Z","v":1356,"vw":6.14},{"c":6.125,"h":6.14,"l":6.125,"n":17,"o":6.14,"t":"2026-10-08T17:15:00Z","v":814,"vw":6.135536},{"c":6.1499,"h":6.1499,"l":6.1499,"n":4,"o":6.1499,"t":"2026-10-08T17:30:00Z","v":160,"vw":6.1499},{"c":6.13,"h":6.13,"l":6.13,"n":19,"o":6.13,"t":"2026-10-08T17:45:00Z","v":602,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":8,"o":6.13,"t":"2026-10-08T18:00:00Z","v":371,"vw":6.13},{"c":6.135,"h":6.135,"l":6.13,"n":20,"o":6.13,"t":"2026-10-08T18:15:00Z","v":2091,"vw":6.130526},{"c":6.11,"h":6.13,"l":6.1,"n":29,"o":6.13,"t":"2026-10-08T18:30:00Z","v":1238,"vw":6.113896},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-08T18:45:00Z","v":100,"vw":6.1},{"c":6.11,"h":6.11,"l":6.094,"n":48,"o":6.11,"t":"2026-10-08T19:00:00Z","v":1946,"vw":6.100696},{"c":6.09,"h":6.11,"l":6.09,"n":28,"o":6.11,"t":"2026-10-08T19:15:00Z","v":1576,"vw":6.10671},{"c":6.07,"h":6.07,"l":6.07,"n":12,"o":6.07,"t":"2026-10-08T19:30:00Z","v":742,"vw":6.07},{"c":6.06,"h":6.08,"l":6.05,"n":190,"o":6.075,"t":"2026-10-08T19:45:00Z","v":6160,"vw":6.065084},{"c":6.07,"h":6.07,"l":6.07,"n":8,"o":6.07,"t":"2026-10-08T20:00:00Z","v":7305,"vw":6.07},{"c":6.055,"h":6.055,"l":6.04,"n":60,"o":6.04,"t":"2026-10-09T13:30:00Z","v":5729,"vw":6.045895},{"c":6.08,"h":6.08,"l":6.07,"n":18,"o":6.07,"t":"2026-10-09T13:45:00Z","v":1927,"vw":6.078421},{"c":6.05,"h":6.1,"l":6.03,"n":73,"o":6.09,"t":"2026-10-09T14:00:00Z","v":7325,"vw":6.052412},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-09T14:45:00Z","v":168,"vw":6.08},{"c":6.11,"h":6.11,"l":6.085,"n":54,"o":6.09,"t":"2026-10-09T15:30:00Z","v":4003,"vw":6.089492},{"c":6.1,"h":6.1,"l":6.085,"n":49,"o":6.1,"t":"2026-10-09T15:45:00Z","v":2374,"vw":6.094184},{"c":6.065,"h":6.09,"l":6.06,"n":53,"o":6.09,"t":"2026-10-09T16:00:00Z","v":4311,"vw":6.065709},{"c":6.07,"h":6.07,"l":6.065,"n":17,"o":6.065,"t":"2026-10-09T16:15:00Z","v":910,"vw":6.068102},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-10-09T16:30:00Z","v":239,"vw":6.07},{"c":6.085,"h":6.085,"l":6.075,"n":12,"o":6.075,"t":"2026-10-09T17:00:00Z","v":394,"vw":6.081764},{"c":6.07,"h":6.08,"l":6.065,"n":46,"o":6.08,"t":"2026-10-09T17:15:00Z","v":2226,"vw":6.068075},{"c":6.05,"h":6.05,"l":6.05,"n":24,"o":6.05,"t":"2026-10-09T17:30:00Z","v":524,"vw":6.05},{"c":6.045,"h":6.045,"l":6.045,"n":8,"o":6.045,"t":"2026-10-09T17:45:00Z","v":369,"vw":6.045},{"c":6.03,"h":6.03,"l":6.03,"n":13,"o":6.03,"t":"2026-10-09T18:00:00Z","v":367,"vw":6.03},{"c":5.97,"h":6.01,"l":5.97,"n":32,"o":6.01,"t":"2026-10-09T18:15:00Z","v":1440,"vw":5.994},{"c":5.975,"h":5.975,"l":5.975,"n":2,"o":5.975,"t":"2026-10-09T18:45:00Z","v":102,"vw":5.975},{"c":5.935,"h":5.97,"l":5.93,"n":80,"o":5.96,"t":"2026-10-09T19:30:00Z","v":4220,"vw":5.951967},{"c":5.94,"h":5.98,"l":5.94,"n":381,"o":5.95,"t":"2026-10-09T19:45:00Z","v":10126,"vw":5.964243},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-09T20:00:00Z","v":6156,"vw":5.95},{"c":6,"h":6,"l":5.881,"n":25,"o":5.95,"t":"2026-10-12T13:30:00Z","v":1837,"vw":5.934795},{"c":5.92,"h":5.92,"l":5.86,"n":12,"o":5.86,"t":"2026-10-12T14:15:00Z","v":502,"vw":5.89},{"c":5.915,"h":5.915,"l":5.915,"n":5,"o":5.915,"t":"2026-10-12T14:45:00Z","v":624,"vw":5.915},{"c":5.97,"h":5.97,"l":5.915,"n":16,"o":5.915,"t":"2026-10-12T15:30:00Z","v":730,"vw":5.951},{"c":5.98,"h":5.98,"l":5.97,"n":11,"o":5.97,"t":"2026-10-12T15:45:00Z","v":334,"vw":5.975},{"c":5.94,"h":5.96,"l":5.9301,"n":58,"o":5.96,"t":"2026-10-12T16:00:00Z","v":5234,"vw":5.938014},{"c":5.94,"h":5.94,"l":5.94,"n":13,"o":5.94,"t":"2026-10-12T16:15:00Z","v":298,"vw":5.94},{"c":5.93,"h":5.94,"l":5.93,"n":21,"o":5.94,"t":"2026-10-12T16:30:00Z","v":1502,"vw":5.932599},{"c":5.915,"h":5.9277,"l":5.91,"n":30,"o":5.9277,"t":"2026-10-12T16:45:00Z","v":1380,"vw":5.917797},{"c":5.926,"h":5.926,"l":5.915,"n":16,"o":5.915,"t":"2026-10-12T17:00:00Z","v":1295,"vw":5.91969},{"c":5.9,"h":5.9,"l":5.9,"n":15,"o":5.9,"t":"2026-10-12T17:15:00Z","v":350,"vw":5.9},{"c":5.925,"h":5.925,"l":5.925,"n":1,"o":5.925,"t":"2026-10-12T17:30:00Z","v":146,"vw":5.925},{"c":5.92,"h":5.94,"l":5.92,"n":31,"o":5.94,"t":"2026-10-12T17:45:00Z","v":1351,"vw":5.928633},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-12T18:00:00Z","v":224,"vw":5.96},{"c":5.9577,"h":5.9577,"l":5.9577,"n":2,"o":5.9577,"t":"2026-10-12T18:15:00Z","v":322,"vw":5.9577},{"c":5.921,"h":5.921,"l":5.921,"n":3,"o":5.921,"t":"2026-10-12T18:45:00Z","v":298,"vw":5.921},{"c":5.94,"h":5.94,"l":5.93,"n":19,"o":5.94,"t":"2026-10-12T19:00:00Z","v":931,"vw":5.93723},{"c":5.895,"h":5.93,"l":5.86,"n":119,"o":5.93,"t":"2026-10-12T19:15:00Z","v":6000,"vw":5.890902},{"c":5.88,"h":5.91,"l":5.87,"n":217,"o":5.895,"t":"2026-10-12T19:30:00Z","v":21025,"vw":5.882709},{"c":5.865,"h":5.89,"l":5.84,"n":433,"o":5.87,"t":"2026-10-12T19:45:00Z","v":18797,"vw":5.871981},{"c":5.86,"h":5.86,"l":5.86,"n":4,"o":5.86,"t":"2026-10-12T20:00:00Z","v":15757,"vw":5.86},{"c":5.92,"h":5.92,"l":5.91,"n":8,"o":5.91,"t":"2026-10-13T13:30:00Z","v":430,"vw":5.9125},{"c":5.92,"h":5.92,"l":5.84,"n":7,"o":5.92,"t":"2026-10-13T13:45:00Z","v":550,"vw":5.904},{"c":5.96,"h":5.96,"l":5.92,"n":33,"o":5.92,"t":"2026-10-13T14:00:00Z","v":2695,"vw":5.931143},{"c":5.85,"h":5.965,"l":5.85,"n":31,"o":5.965,"t":"2026-10-13T14:15:00Z","v":13266,"vw":5.948582},{"c":5.94,"h":5.95,"l":5.94,"n":49,"o":5.95,"t":"2026-10-13T14:30:00Z","v":7320,"vw":5.949233},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-13T14:45:00Z","v":1204,"vw":5.94},{"c":5.93,"h":5.95,"l":5.92,"n":17,"o":5.94,"t":"2026-10-13T15:00:00Z","v":1105,"vw":5.935416},{"c":5.95,"h":5.97,"l":5.93,"n":99,"o":5.93,"t":"2026-10-13T15:15:00Z","v":12370,"vw":5.950667},{"c":5.96,"h":5.9799,"l":5.96,"n":23,"o":5.97,"t":"2026-10-13T15:30:00Z","v":1026,"vw":5.970628},{"c":5.945,"h":5.95,"l":5.945,"n":16,"o":5.95,"t":"2026-10-13T15:45:00Z","v":896,"vw":5.946795},{"c":5.9669,"h":5.9669,"l":5.9669,"n":1,"o":5.9669,"t":"2026-10-13T16:00:00Z","v":170,"vw":5.9669},{"c":5.93,"h":5.93,"l":5.8901,"n":99,"o":5.92,"t":"2026-10-13T16:30:00Z","v":3679,"vw":5.908498},{"c":5.99,"h":6,"l":5.99,"n":12,"o":6,"t":"2026-10-13T16:45:00Z","v":509,"vw":5.9975},{"c":6,"h":6,"l":6,"n":15,"o":6,"t":"2026-10-13T17:00:00Z","v":458,"vw":6},{"c":5.97,"h":6,"l":5.97,"n":79,"o":6,"t":"2026-10-13T17:15:00Z","v":2714,"vw":5.982084},{"c":5.985,"h":5.985,"l":5.985,"n":5,"o":5.985,"t":"2026-10-13T17:30:00Z","v":807,"vw":5.985},{"c":5.98,"h":5.98,"l":5.98,"n":16,"o":5.98,"t":"2026-10-13T17:45:00Z","v":532,"vw":5.98},{"c":6.025,"h":6.025,"l":5.99,"n":42,"o":5.99,"t":"2026-10-13T18:00:00Z","v":1733,"vw":6.011033},{"c":6.03,"h":6.06,"l":6.03,"n":112,"o":6.04,"t":"2026-10-13T18:15:00Z","v":3583,"vw":6.045454},{"c":6.025,"h":6.03,"l":6.025,"n":13,"o":6.03,"t":"2026-10-13T18:30:00Z","v":428,"vw":6.027326},{"c":6.015,"h":6.02,"l":6.005,"n":25,"o":6.02,"t":"2026-10-13T18:45:00Z","v":1061,"vw":6.012278},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-13T19:00:00Z","v":297,"vw":6.025},{"c":6.04,"h":6.05,"l":6.03,"n":30,"o":6.03,"t":"2026-10-13T19:15:00Z","v":1822,"vw":6.040746},{"c":6.04,"h":6.04,"l":6.02,"n":38,"o":6.04,"t":"2026-10-13T19:30:00Z","v":1523,"vw":6.030769},{"c":6.01,"h":6.05,"l":6,"n":194,"o":6.05,"t":"2026-10-13T19:45:00Z","v":7559,"vw":6.01672},{"c":6,"h":6,"l":6,"n":10,"o":6,"t":"2026-10-13T20:00:00Z","v":10824,"vw":6},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-14T10:15:00Z","v":138,"vw":6.09},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-14T13:30:00Z","v":400,"vw":5.98},{"c":5.92,"h":5.93,"l":5.91,"n":4,"o":5.93,"t":"2026-10-14T13:45:00Z","v":330,"vw":5.92},{"c":5.95,"h":5.95,"l":5.87,"n":47,"o":5.87,"t":"2026-10-14T14:00:00Z","v":3198,"vw":5.935349},{"c":6.001,"h":6.001,"l":6.001,"n":4,"o":6.001,"t":"2026-10-14T14:30:00Z","v":1732,"vw":6.001},{"c":5.945,"h":5.945,"l":5.945,"n":20,"o":5.945,"t":"2026-10-14T15:30:00Z","v":678,"vw":5.945},{"c":5.94,"h":5.94,"l":5.94,"n":15,"o":5.94,"t":"2026-10-14T15:45:00Z","v":498,"vw":5.94},{"c":5.9699,"h":5.9699,"l":5.9699,"n":4,"o":5.9699,"t":"2026-10-14T16:00:00Z","v":159,"vw":5.9699},{"c":5.94,"h":5.9499,"l":5.94,"n":24,"o":5.9499,"t":"2026-10-14T17:00:00Z","v":804,"vw":5.945084},{"c":5.9,"h":5.9,"l":5.9,"n":19,"o":5.9,"t":"2026-10-14T17:30:00Z","v":716,"vw":5.9},{"c":5.92,"h":5.92,"l":5.92,"n":10,"o":5.92,"t":"2026-10-14T17:45:00Z","v":368,"vw":5.92},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-14T18:00:00Z","v":283,"vw":5.94},{"c":5.9,"h":5.92,"l":5.89,"n":66,"o":5.92,"t":"2026-10-14T19:00:00Z","v":2692,"vw":5.906188},{"c":5.895,"h":5.9,"l":5.89,"n":25,"o":5.9,"t":"2026-10-14T19:15:00Z","v":1005,"vw":5.896139},{"c":5.89,"h":5.89,"l":5.885,"n":61,"o":5.89,"t":"2026-10-14T19:30:00Z","v":1747,"vw":5.887439},{"c":5.915,"h":5.95,"l":5.895,"n":300,"o":5.895,"t":"2026-10-14T19:45:00Z","v":9910,"vw":5.929701},{"c":5.94,"h":5.94,"l":5.94,"n":5,"o":5.94,"t":"2026-10-14T20:00:00Z","v":22821,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-14T23:45:00Z","v":250,"vw":5.93},{"c":5.945,"h":6.03,"l":5.945,"n":23,"o":5.95,"t":"2026-10-15T13:30:00Z","v":1623,"vw":5.973552},{"c":5.95,"h":5.9852,"l":5.9013,"n":36,"o":5.9852,"t":"2026-10-15T14:00:00Z","v":3452,"vw":5.964394},{"c":5.945,"h":5.945,"l":5.945,"n":4,"o":5.945,"t":"2026-10-15T14:15:00Z","v":111,"vw":5.945},{"c":5.955,"h":5.955,"l":5.955,"n":4,"o":5.955,"t":"2026-10-15T14:45:00Z","v":183,"vw":5.955},{"c":5.9,"h":5.96,"l":5.9,"n":21,"o":5.96,"t":"2026-10-15T15:30:00Z","v":1051,"vw":5.921667},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-15T15:45:00Z","v":450,"vw":5.88},{"c":5.9,"h":5.93,"l":5.8773,"n":85,"o":5.8773,"t":"2026-10-15T16:15:00Z","v":13465,"vw":5.896962},{"c":5.92,"h":5.925,"l":5.92,"n":25,"o":5.925,"t":"2026-10-15T16:30:00Z","v":10244,"vw":5.9217},{"c":5.93,"h":5.93,"l":5.93,"n":16,"o":5.93,"t":"2026-10-15T16:45:00Z","v":507,"vw":5.93},{"c":5.92,"h":5.92,"l":5.895,"n":9,"o":5.895,"t":"2026-10-15T17:45:00Z","v":608,"vw":5.911667},{"c":5.89,"h":5.92,"l":5.89,"n":39,"o":5.92,"t":"2026-10-15T18:00:00Z","v":1188,"vw":5.902778},{"c":5.865,"h":5.865,"l":5.865,"n":2,"o":5.865,"t":"2026-10-15T18:45:00Z","v":102,"vw":5.865},{"c":5.825,"h":5.84,"l":5.82,"n":28,"o":5.84,"t":"2026-10-15T19:15:00Z","v":1285,"vw":5.830232},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-15T19:30:00Z","v":101,"vw":5.83},{"c":5.865,"h":5.87,"l":5.8,"n":245,"o":5.82,"t":"2026-10-15T19:45:00Z","v":11600,"vw":5.841794},{"c":5.88,"h":5.88,"l":5.88,"n":5,"o":5.88,"t":"2026-10-15T20:00:00Z","v":11008,"vw":5.88},{"c":5.925,"h":5.925,"l":5.91,"n":9,"o":5.91,"t":"2026-10-16T13:30:00Z","v":2089,"vw":5.910722},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-10-16T15:15:00Z","v":243,"vw":5.97},{"c":5.965,"h":5.9899,"l":5.965,"n":16,"o":5.9899,"t":"2026-10-16T15:45:00Z","v":1071,"vw":5.986033},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-10-16T16:00:00Z","v":145,"vw":5.97},{"c":5.9646,"h":5.97,"l":5.9646,"n":7,"o":5.97,"t":"2026-10-16T16:15:00Z","v":253,"vw":5.966786},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-16T16:30:00Z","v":127,"vw":5.98},{"c":5.975,"h":5.975,"l":5.975,"n":3,"o":5.975,"t":"2026-10-16T16:45:00Z","v":137,"vw":5.975},{"c":5.99,"h":5.99,"l":5.98,"n":31,"o":5.98,"t":"2026-10-16T17:00:00Z","v":1350,"vw":5.985},{"c":5.98,"h":5.99,"l":5.97,"n":18,"o":5.99,"t":"2026-10-16T17:15:00Z","v":823,"vw":5.978333},{"c":5.98,"h":5.99,"l":5.98,"n":25,"o":5.99,"t":"2026-10-16T17:30:00Z","v":624,"vw":5.986667},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-16T17:45:00Z","v":106,"vw":5.97},{"c":5.9566,"h":5.9566,"l":5.95,"n":16,"o":5.95,"t":"2026-10-16T18:00:00Z","v":400,"vw":5.9544},{"c":5.995,"h":5.995,"l":5.95,"n":26,"o":5.95,"t":"2026-10-16T18:15:00Z","v":1005,"vw":5.977049},{"c":5.995,"h":5.995,"l":5.995,"n":3,"o":5.995,"t":"2026-10-16T18:30:00Z","v":212,"vw":5.995},{"c":6.01,"h":6.01,"l":6.01,"n":11,"o":6.01,"t":"2026-10-16T18:45:00Z","v":156,"vw":6.01},{"c":5.985,"h":5.995,"l":5.985,"n":21,"o":5.995,"t":"2026-10-16T19:15:00Z","v":604,"vw":5.99},{"c":5.99,"h":6,"l":5.99,"n":37,"o":5.99,"t":"2026-10-16T19:30:00Z","v":1071,"vw":5.9925},{"c":5.97,"h":5.995,"l":5.97,"n":118,"o":5.99,"t":"2026-10-16T19:45:00Z","v":3727,"vw":5.980978},{"c":5.97,"h":5.97,"l":5.97,"n":4,"o":5.97,"t":"2026-10-16T20:00:00Z","v":7344,"vw":5.97},{"c":6.01,"h":6.01,"l":5.96,"n":12,"o":5.96,"t":"2026-10-19T13:30:00Z","v":843,"vw":5.98281},{"c":6.005,"h":6.016,"l":6.005,"n":3,"o":6.016,"t":"2026-10-19T13:45:00Z","v":1079,"vw":6.0149},{"c":6.005,"h":6.005,"l":6.005,"n":3,"o":6.005,"t":"2026-10-19T14:30:00Z","v":215,"vw":6.005},{"c":6.005,"h":6.005,"l":6.005,"n":1,"o":6.005,"t":"2026-10-19T15:00:00Z","v":100,"vw":6.005},{"c":5.93,"h":6.005,"l":5.93,"n":59,"o":6.005,"t":"2026-10-19T15:15:00Z","v":4131,"vw":5.956889},{"c":5.96,"h":5.98,"l":5.96,"n":20,"o":5.98,"t":"2026-10-19T15:45:00Z","v":590,"vw":5.97},{"c":5.97,"h":5.97,"l":5.97,"n":26,"o":5.97,"t":"2026-10-19T16:00:00Z","v":407,"vw":5.97},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-19T16:30:00Z","v":100,"vw":5.97},{"c":5.955,"h":5.965,"l":5.955,"n":3,"o":5.965,"t":"2026-10-19T16:45:00Z","v":201,"vw":5.96},{"c":5.96,"h":5.99,"l":5.96,"n":4,"o":5.99,"t":"2026-10-19T17:15:00Z","v":1140,"vw":5.987295},{"c":5.95,"h":5.9777,"l":5.95,"n":32,"o":5.965,"t":"2026-10-19T17:30:00Z","v":2358,"vw":5.961253},{"c":5.935,"h":5.935,"l":5.935,"n":4,"o":5.935,"t":"2026-10-19T17:45:00Z","v":730,"vw":5.935},{"c":5.93,"h":5.96,"l":5.93,"n":11,"o":5.96,"t":"2026-10-19T18:00:00Z","v":596,"vw":5.939324},{"c":5.92,"h":5.9375,"l":5.92,"n":29,"o":5.93,"t":"2026-10-19T18:30:00Z","v":2809,"vw":5.930349},{"c":5.96,"h":5.96,"l":5.92,"n":73,"o":5.92,"t":"2026-10-19T18:45:00Z","v":9157,"vw":5.924834},{"c":5.9766,"h":5.99,"l":5.975,"n":10,"o":5.975,"t":"2026-10-19T19:30:00Z","v":2408,"vw":5.976348},{"c":5.998,"h":6,"l":5.975,"n":101,"o":5.975,"t":"2026-10-19T19:45:00Z","v":3853,"vw":5.988695},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-19T20:00:00Z","v":7748,"vw":6},{"c":6.1899,"h":6.19,"l":6.05,"n":46,"o":6.05,"t":"2026-10-20T13:30:00Z","v":16641,"vw":6.081786},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-20T13:45:00Z","v":100,"vw":6.15},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-20T14:15:00Z","v":201,"vw":6.09},{"c":5.975,"h":6.05,"l":5.96,"n":40,"o":6.05,"t":"2026-10-20T14:30:00Z","v":1974,"vw":6.006975},{"c":6.02,"h":6.06,"l":6.005,"n":54,"o":6.005,"t":"2026-10-20T15:15:00Z","v":6722,"vw":6.038163},{"c":6,"h":6,"l":5.99,"n":19,"o":5.99,"t":"2026-10-20T16:00:00Z","v":581,"vw":5.993333},{"c":6.005,"h":6.005,"l":6.005,"n":10,"o":6.005,"t":"2026-10-20T16:15:00Z","v":250,"vw":6.005},{"c":6.015,"h":6.015,"l":6.015,"n":3,"o":6.015,"t":"2026-10-20T16:30:00Z","v":103,"vw":6.015},{"c":6.04,"h":6.04,"l":6.04,"n":21,"o":6.04,"t":"2026-10-20T16:45:00Z","v":720,"vw":6.04},{"c":6.07,"h":6.07,"l":6.03,"n":43,"o":6.03,"t":"2026-10-20T17:00:00Z","v":4039,"vw":6.036153},{"c":6.08,"h":6.08,"l":6.08,"n":23,"o":6.08,"t":"2026-10-20T17:15:00Z","v":317,"vw":6.08},{"c":6.05,"h":6.07,"l":6.05,"n":39,"o":6.07,"t":"2026-10-20T17:45:00Z","v":647,"vw":6.058721},{"c":6.055,"h":6.055,"l":6.055,"n":2,"o":6.055,"t":"2026-10-20T18:00:00Z","v":116,"vw":6.055},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-20T18:15:00Z","v":105,"vw":6.06},{"c":6.1,"h":6.1,"l":6.065,"n":42,"o":6.0699,"t":"2026-10-20T18:30:00Z","v":5322,"vw":6.077538},{"c":6.095,"h":6.095,"l":6.095,"n":8,"o":6.095,"t":"2026-10-20T19:00:00Z","v":128,"vw":6.095},{"c":6.1,"h":6.11,"l":6.09,"n":27,"o":6.11,"t":"2026-10-20T19:15:00Z","v":615,"vw":6.098235},{"c":6.1,"h":6.1,"l":6.09,"n":18,"o":6.09,"t":"2026-10-20T19:30:00Z","v":600,"vw":6.0925},{"c":6.085,"h":6.11,"l":6.085,"n":183,"o":6.11,"t":"2026-10-20T19:45:00Z","v":7918,"vw":6.090259},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-20T20:00:00Z","v":10195,"vw":6.1},{"c":6.06,"h":6.14,"l":6.06,"n":8,"o":6.08,"t":"2026-10-21T13:30:00Z","v":1141,"vw":6.094456},{"c":6.065,"h":6.14,"l":6.065,"n":10,"o":6.14,"t":"2026-10-21T14:00:00Z","v":516,"vw":6.110625},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-21T14:15:00Z","v":275,"vw":5.99},{"c":6.05,"h":6.065,"l":5.98,"n":26,"o":5.98,"t":"2026-10-21T15:00:00Z","v":862,"vw":6.046637},{"c":5.99,"h":6.02,"l":5.99,"n":13,"o":6.02,"t":"2026-10-21T15:15:00Z","v":288,"vw":6.005},{"c":6,"h":6.03,"l":5.99,"n":38,"o":6.03,"t":"2026-10-21T15:30:00Z","v":1153,"vw":5.999286},{"c":5.9911,"h":5.9911,"l":5.9911,"n":6,"o":5.9911,"t":"2026-10-21T15:45:00Z","v":230,"vw":5.9911},{"c":5.995,"h":5.995,"l":5.995,"n":4,"o":5.995,"t":"2026-10-21T16:00:00Z","v":161,"vw":5.995},{"c":6.035,"h":6.105,"l":6,"n":212,"o":6,"t":"2026-10-21T16:15:00Z","v":11906,"vw":6.078586},{"c":5.995,"h":6.04,"l":5.995,"n":31,"o":6.04,"t":"2026-10-21T16:30:00Z","v":736,"vw":6.009844},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-21T17:00:00Z","v":122,"vw":6.01},{"c":6.035,"h":6.035,"l":6.015,"n":39,"o":6.02,"t":"2026-10-21T17:30:00Z","v":1549,"vw":6.020909},{"c":6.065,"h":6.065,"l":6.05,"n":19,"o":6.05,"t":"2026-10-21T17:45:00Z","v":1118,"vw":6.063214},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-21T18:15:00Z","v":205,"vw":6.08},{"c":6.085,"h":6.085,"l":6.08,"n":11,"o":6.08,"t":"2026-10-21T18:45:00Z","v":437,"vw":6.081689},{"c":6.09,"h":6.095,"l":6.09,"n":23,"o":6.095,"t":"2026-10-21T19:00:00Z","v":690,"vw":6.091656},{"c":6.085,"h":6.085,"l":6.08,"n":35,"o":6.08,"t":"2026-10-21T19:30:00Z","v":685,"vw":6.081131},{"c":6.11,"h":6.12,"l":6.07,"n":188,"o":6.09,"t":"2026-10-21T19:45:00Z","v":6490,"vw":6.105303},{"c":6.12,"h":6.12,"l":6.12,"n":7,"o":6.12,"t":"2026-10-21T20:00:00Z","v":11495,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-10-22T13:30:00Z","v":244,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-22T13:45:00Z","v":2407,"vw":6.14},{"c":6.085,"h":6.085,"l":6.085,"n":6,"o":6.085,"t":"2026-10-22T14:00:00Z","v":158,"vw":6.085},{"c":6.035,"h":6.035,"l":6.03,"n":5,"o":6.035,"t":"2026-10-22T14:15:00Z","v":512,"vw":6.033},{"c":6.065,"h":6.065,"l":6.05,"n":10,"o":6.05,"t":"2026-10-22T15:00:00Z","v":497,"vw":6.055},{"c":6.05,"h":6.05,"l":6.05,"n":10,"o":6.05,"t":"2026-10-22T15:15:00Z","v":161,"vw":6.05},{"c":6.04,"h":6.05,"l":6.04,"n":26,"o":6.05,"t":"2026-10-22T15:30:00Z","v":763,"vw":6.045},{"c":6.07,"h":6.07,"l":6.07,"n":10,"o":6.07,"t":"2026-10-22T16:00:00Z","v":363,"vw":6.07},{"c":6.155,"h":6.155,"l":6.12,"n":64,"o":6.12,"t":"2026-10-22T16:30:00Z","v":3098,"vw":6.121667},{"c":6.17,"h":6.17,"l":6.17,"n":9,"o":6.17,"t":"2026-10-22T16:45:00Z","v":345,"vw":6.17},{"c":6.14,"h":6.19,"l":6.14,"n":72,"o":6.17,"t":"2026-10-22T17:00:00Z","v":4407,"vw":6.167739},{"c":6.13,"h":6.13,"l":6.13,"n":18,"o":6.13,"t":"2026-10-22T17:30:00Z","v":1073,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":11,"o":6.13,"t":"2026-10-22T18:00:00Z","v":654,"vw":6.13},{"c":6.17,"h":6.18,"l":6.1151,"n":124,"o":6.14,"t":"2026-10-22T18:45:00Z","v":5716,"vw":6.136295},{"c":6.15,"h":6.15,"l":6.15,"n":27,"o":6.15,"t":"2026-10-22T19:00:00Z","v":539,"vw":6.15},{"c":6.14,"h":6.14,"l":6.14,"n":30,"o":6.14,"t":"2026-10-22T19:15:00Z","v":393,"vw":6.14},{"c":6.16,"h":6.16,"l":6.12,"n":216,"o":6.12,"t":"2026-10-22T19:45:00Z","v":6104,"vw":6.149328},{"c":6.16,"h":6.16,"l":6.16,"n":4,"o":6.16,"t":"2026-10-22T20:00:00Z","v":12337,"vw":6.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.375,"strike":8.509352508051723,"iv":1.4338019356453227,"gamma":0.14834895493736633,"theta":-0.014826206276723198,"vega":0.0059747073947999125,"rho":0.0011498130463551306,"breakevenPct":44.22650175408643}],"put":[{"delta":0.1,"premium":0.35983264649566576,"strike":2.8791838376083554,"iv":3.2408941011416217,"gamma":0.04203527612469973,"theta":-0.01518335253610064,"vega":0.0029503560736226903,"rho":-0.0007765048422187794,"breakevenPct":59.10144170271608},{"delta":0.15,"premium":0.32022244497505375,"strike":3.869438875623657,"iv":2.2665120777505554,"gamma":0.08923387985721598,"theta":-0.012631116308106176,"vega":0.0038824002043308125,"rho":-0.0009939698449645015,"breakevenPct":42.3828501518084},{"delta":0.2,"premium":0.2806122434544417,"strike":4.859693913638958,"iv":1.2921300543594887,"gamma":0.13643248358973226,"theta":-0.01007888008011171,"vega":0.004814444335038935,"rho":-0.0012114348477102236,"breakevenPct":25.66425860090071},{"delta":0.25,"premium":0.3892255114035164,"strike":5.215519832836823,"iv":1.1416010076601923,"gamma":0.14775617456820123,"theta":-0.0097243945326767,"vega":0.005037322527638819,"rho":-0.001542308977942851,"breakevenPct":21.65106621049827},{"delta":0.3,"premium":0.5223069016647258,"strike":5.466616795593822,"iv":1.1270702308235039,"gamma":0.15315778211181508,"theta":-0.009732704652189042,"vega":0.005143134516247435,"rho":-0.0018919042217251084,"breakevenPct":19.73522899465753},{"delta":0.35,"premium":0.6553882919259353,"strike":5.717713758350821,"iv":1.1125394539868154,"gamma":0.15855938965542893,"theta":-0.009741014771701386,"vega":0.00524894650485605,"rho":-0.0022414994655073654,"breakevenPct":17.81939177881679},{"delta":0.4,"premium":0.7884696821871447,"strike":5.96881072110782,"iv":1.0980086771501267,"gamma":0.16396099719904278,"theta":-0.00974932489121373,"vega":0.005354758493464665,"rho":-0.002591094709289623,"breakevenPct":15.903554562976048},{"delta":0.45,"premium":0.9215510724483542,"strike":6.21990768386482,"iv":1.0834779003134383,"gamma":0.1693626047426566,"theta":-0.009757635010726073,"vega":0.00546057048207328,"rho":-0.0029406899530718803,"breakevenPct":13.987717347135309},{"delta":0.5,"premium":1.0546324627095636,"strike":6.471004646621818,"iv":1.0689471234767498,"gamma":0.17476421228627045,"theta":-0.009765945130238417,"vega":0.005566382470681895,"rho":-0.0032902851968541376,"breakevenPct":12.07188013129457},{"delta":0.55,"premium":1.1877138529707731,"strike":6.722101609378818,"iv":1.0544163466400611,"gamma":0.1801658198298843,"theta":-0.00977425524975076,"vega":0.00567219445929051,"rho":-0.0036398804406363953,"breakevenPct":10.156042915453828},{"delta":0.6,"premium":1.3207952432319825,"strike":6.973198572135816,"iv":1.0398855698033727,"gamma":0.18556742737349813,"theta":-0.009782565369263103,"vega":0.005778006447899125,"rho":-0.003989475684418652,"breakevenPct":8.24020569961309},{"delta":0.65,"premium":1.4538766334931919,"strike":7.224295534892816,"iv":1.025354792966684,"gamma":0.19096903491711198,"theta":-0.009790875488775446,"vega":0.00588381843650774,"rho":-0.00433907092820091,"breakevenPct":6.32436848377235},{"delta":0.7,"premium":1.5869580237544012,"strike":7.475392497649814,"iv":1.0108240161299955,"gamma":0.19637064246072583,"theta":-0.00979918560828779,"vega":0.005989630425116356,"rho":-0.004688666171983167,"breakevenPct":4.408531267931611},{"delta":0.75,"premium":2.7129706154157622,"strike":8.635684301444655,"iv":1.2713466473562012,"gamma":0.15320267139025545,"theta":-0.010825805006099136,"vega":0.00544735308345663,"rho":-0.0058198094077460535,"breakevenPct":3.8520505514790058},{"delta":0.8,"premium":3.946862650244767,"strike":9.894757806372212,"iv":1.5617531300127432,"gamma":0.10475773945040563,"theta":-0.011963061110421905,"vega":0.00483466248861919,"rho":-0.007035865839976903,"breakevenPct":3.443260452476554}]},"raw":{"call":[{"delta":0.3,"premium":0.375,"strike":8.509352508051723,"iv":1.4338019356453227,"gamma":0.14834895493736633,"theta":-0.014826206276723198,"vega":0.0059747073947999125,"rho":0.0011498130463551306,"breakevenPct":44.22650175408643}],"put":[{"delta":0.1,"premium":0.35983264649566576,"strike":2.8791838376083554,"iv":3.2408941011416217,"gamma":0.04203527612469973,"theta":-0.01518335253610064,"vega":0.0029503560736226903,"rho":-0.0007765048422187794,"breakevenPct":59.10144170271608},{"delta":0.15,"premium":0.32022244497505375,"strike":3.869438875623657,"iv":2.2665120777505554,"gamma":0.08923387985721598,"theta":-0.012631116308106176,"vega":0.0038824002043308125,"rho":-0.0009939698449645015,"breakevenPct":42.3828501518084},{"delta":0.2,"premium":0.2806122434544417,"strike":4.859693913638958,"iv":1.2921300543594887,"gamma":0.13643248358973226,"theta":-0.01007888008011171,"vega":0.004814444335038935,"rho":-0.0012114348477102236,"breakevenPct":25.66425860090071},{"delta":0.25,"premium":0.3892255114035164,"strike":5.215519832836823,"iv":1.1416010076601923,"gamma":0.14775617456820123,"theta":-0.0097243945326767,"vega":0.005037322527638819,"rho":-0.001542308977942851,"breakevenPct":21.65106621049827},{"delta":0.3,"premium":0.5223069016647258,"strike":5.466616795593822,"iv":1.1270702308235039,"gamma":0.15315778211181508,"theta":-0.009732704652189042,"vega":0.005143134516247435,"rho":-0.0018919042217251084,"breakevenPct":19.73522899465753},{"delta":0.35,"premium":0.6553882919259353,"strike":5.717713758350821,"iv":1.1125394539868154,"gamma":0.15855938965542893,"theta":-0.009741014771701386,"vega":0.00524894650485605,"rho":-0.0022414994655073654,"breakevenPct":17.81939177881679},{"delta":0.4,"premium":0.7884696821871447,"strike":5.96881072110782,"iv":1.0980086771501267,"gamma":0.16396099719904278,"theta":-0.00974932489121373,"vega":0.005354758493464665,"rho":-0.002591094709289623,"breakevenPct":15.903554562976048},{"delta":0.45,"premium":0.9215510724483542,"strike":6.21990768386482,"iv":1.0834779003134383,"gamma":0.1693626047426566,"theta":-0.009757635010726073,"vega":0.00546057048207328,"rho":-0.0029406899530718803,"breakevenPct":13.987717347135309},{"delta":0.5,"premium":1.0546324627095636,"strike":6.471004646621818,"iv":1.0689471234767498,"gamma":0.17476421228627045,"theta":-0.009765945130238417,"vega":0.005566382470681895,"rho":-0.0032902851968541376,"breakevenPct":12.07188013129457},{"delta":0.55,"premium":1.1877138529707731,"strike":6.722101609378818,"iv":1.0544163466400611,"gamma":0.1801658198298843,"theta":-0.00977425524975076,"vega":0.00567219445929051,"rho":-0.0036398804406363953,"breakevenPct":10.156042915453828},{"delta":0.6,"premium":1.3207952432319825,"strike":6.973198572135816,"iv":1.0398855698033727,"gamma":0.18556742737349813,"theta":-0.009782565369263103,"vega":0.005778006447899125,"rho":-0.003989475684418652,"breakevenPct":8.24020569961309},{"delta":0.65,"premium":1.4538766334931919,"strike":7.224295534892816,"iv":1.025354792966684,"gamma":0.19096903491711198,"theta":-0.009790875488775446,"vega":0.00588381843650774,"rho":-0.00433907092820091,"breakevenPct":6.32436848377235},{"delta":0.7,"premium":1.5869580237544012,"strike":7.475392497649814,"iv":1.0108240161299955,"gamma":0.19637064246072583,"theta":-0.00979918560828779,"vega":0.005989630425116356,"rho":-0.004688666171983167,"breakevenPct":4.408531267931611},{"delta":0.75,"premium":2.7129706154157622,"strike":8.635684301444655,"iv":1.2713466473562012,"gamma":0.15320267139025545,"theta":-0.010825805006099136,"vega":0.00544735308345663,"rho":-0.0058198094077460535,"breakevenPct":3.8520505514790058},{"delta":0.8,"premium":3.946862650244767,"strike":9.894757806372212,"iv":1.5617531300127432,"gamma":0.10475773945040563,"theta":-0.011963061110421905,"vega":0.00483466248861919,"rho":-0.007035865839976903,"breakevenPct":3.443260452476554}]}},"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"}}