{"symbol":"SRI","url":"https://intraalpha.com/companies/SRI","capturedAt":"2026-10-22T23:50:26.674Z","state":"ready","quote":{"symbol":"SRI","last_price":5.93,"prev_close":5.94,"regular_close":5.93,"change":-0.01,"change_pct":-0.1684,"regular_change":-0.01,"regular_change_pct":-0.1684,"extended_change":0,"extended_change_pct":0,"bid":5.85,"ask":6.81,"bid_size":100,"ask_size":100,"volume":144517,"vwap":5.913508,"open":5.87,"high":5.97,"low":5.87,"close":5.93,"trade_count":2711,"last_trade_at":"2026-10-22T23:00:00.001862832Z","last_quote_at":"2026-10-22T23:00:00.014434658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:24.920696287-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SRI","fetched_at":"2026-10-22T23:44:09.490346+00:00","name":"Stoneridge Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Stoneridge, Inc., designs and manufactures electrical and electronic components, modules, and systems designed for the automotive, commercial, off-highway, motorcycle, and agricultural vehicle markets in North America, South America, Europe, and internationally. The company is headquartered in Novi, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":169426000,"ebitda":13720000,"pe_ratio":null,"peg_ratio":0.26,"book_value":5.23,"dividend_per_share":null,"dividend_yield":null,"eps":-3.82,"revenue_ttm":896896000,"gross_profit_ttm":172684000,"profit_margin":-0.133,"operating_margin_ttm":-0.0065,"return_on_assets_ttm":-0.0171,"return_on_equity_ttm":-0.506,"quarterly_earnings_growth":1.948,"quarterly_revenue_growth":0.151,"analyst_target_price":14.5,"analyst_number":0,"beta":1.882,"fifty_two_week_high":9.71,"fifty_two_week_low":4.6,"fifty_day_ma":6.83,"two_hundred_day_ma":6.91,"shares_outstanding":28522900,"forward_pe":20.28,"price_to_sales":0.189,"price_to_book":1.371,"ev_to_revenue":0.323,"ev_to_ebitda":15.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:09.490346+00:00"},"optionObservedAt":"2026-10-22T19:58:24.554Z","bars":[{"c":6.02,"h":6.09,"l":6.02,"n":14,"o":6.09,"t":"2026-10-15T13:30:00Z","v":1912,"vw":6.031394},{"c":5.98,"h":5.98,"l":5.91,"n":12,"o":5.91,"t":"2026-10-15T13:35:00Z","v":267,"vw":5.945},{"c":5.92,"h":6,"l":5.91,"n":21,"o":6,"t":"2026-10-15T13:40:00Z","v":1133,"vw":5.935761},{"c":6.04,"h":6.04,"l":5.91,"n":36,"o":5.92,"t":"2026-10-15T13:45:00Z","v":2773,"vw":5.978034},{"c":5.99,"h":6.07,"l":5.99,"n":27,"o":6.045,"t":"2026-10-15T13:50:00Z","v":11394,"vw":6.002682},{"c":6.05,"h":6.065,"l":5.99,"n":40,"o":5.99,"t":"2026-10-15T14:00:00Z","v":8200,"vw":6.014375},{"c":6.11,"h":6.16,"l":6.05,"n":84,"o":6.05,"t":"2026-10-15T14:05:00Z","v":24276,"vw":6.088313},{"c":6.1,"h":6.135,"l":6.1,"n":32,"o":6.135,"t":"2026-10-15T14:10:00Z","v":1248,"vw":6.11875},{"c":6.13,"h":6.13,"l":6.09,"n":40,"o":6.13,"t":"2026-10-15T14:15:00Z","v":1687,"vw":6.10597},{"c":6.1,"h":6.13,"l":6.1,"n":12,"o":6.13,"t":"2026-10-15T14:20:00Z","v":453,"vw":6.11},{"c":6.125,"h":6.125,"l":6.125,"n":4,"o":6.125,"t":"2026-10-15T14:25:00Z","v":115,"vw":6.125},{"c":6.125,"h":6.15,"l":6.08,"n":390,"o":6.125,"t":"2026-10-15T14:30:00Z","v":32940,"vw":6.124898},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-15T14:40:00Z","v":216,"vw":6.1},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-15T14:50:00Z","v":100,"vw":6.11},{"c":6.1,"h":6.11,"l":6.1,"n":79,"o":6.11,"t":"2026-10-15T14:55:00Z","v":2163,"vw":6.101004},{"c":6.12,"h":6.12,"l":6.08,"n":29,"o":6.08,"t":"2026-10-15T15:00:00Z","v":1251,"vw":6.10437},{"c":6.105,"h":6.105,"l":6.08,"n":27,"o":6.1,"t":"2026-10-15T15:05:00Z","v":1392,"vw":6.097268},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-15T15:10:00Z","v":108,"vw":6.08},{"c":6.1,"h":6.1,"l":6.1,"n":8,"o":6.1,"t":"2026-10-15T15:15:00Z","v":224,"vw":6.1},{"c":6.08,"h":6.12,"l":6.08,"n":23,"o":6.12,"t":"2026-10-15T15:20:00Z","v":803,"vw":6.094},{"c":6.095,"h":6.095,"l":6.08,"n":5,"o":6.08,"t":"2026-10-15T15:25:00Z","v":626,"vw":6.092},{"c":6.095,"h":6.095,"l":6.08,"n":10,"o":6.08,"t":"2026-10-15T15:30:00Z","v":835,"vw":6.090714},{"c":6.08,"h":6.1,"l":6.07,"n":106,"o":6.08,"t":"2026-10-15T15:40:00Z","v":18651,"vw":6.097759},{"c":6.085,"h":6.085,"l":6.07,"n":13,"o":6.07,"t":"2026-10-15T15:45:00Z","v":526,"vw":6.07375},{"c":6.07,"h":6.09,"l":6.05,"n":32,"o":6.08,"t":"2026-10-15T15:50:00Z","v":1377,"vw":6.069624},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-15T15:55:00Z","v":164,"vw":6.05},{"c":6.07,"h":6.07,"l":6.05,"n":62,"o":6.07,"t":"2026-10-15T16:00:00Z","v":1900,"vw":6.053636},{"c":6.075,"h":6.09,"l":6.075,"n":16,"o":6.09,"t":"2026-10-15T16:05:00Z","v":600,"vw":6.085223},{"c":6.06,"h":6.06,"l":6.06,"n":20,"o":6.06,"t":"2026-10-15T16:10:00Z","v":1088,"vw":6.06},{"c":6.065,"h":6.065,"l":6.065,"n":21,"o":6.065,"t":"2026-10-15T16:25:00Z","v":408,"vw":6.065},{"c":6.075,"h":6.075,"l":6.07,"n":26,"o":6.07,"t":"2026-10-15T16:35:00Z","v":1245,"vw":6.070831},{"c":6.075,"h":6.075,"l":6.075,"n":2,"o":6.075,"t":"2026-10-15T16:40:00Z","v":400,"vw":6.075},{"c":6.02,"h":6.06,"l":6.02,"n":35,"o":6.06,"t":"2026-10-15T16:45:00Z","v":2290,"vw":6.050667},{"c":6.01,"h":6.01,"l":6.01,"n":12,"o":6.01,"t":"2026-10-15T16:50:00Z","v":637,"vw":6.01},{"c":6.03,"h":6.03,"l":6.03,"n":16,"o":6.03,"t":"2026-10-15T16:55:00Z","v":924,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":5,"o":6.02,"t":"2026-10-15T17:00:00Z","v":163,"vw":6.02},{"c":6.01,"h":6.02,"l":6.01,"n":33,"o":6.02,"t":"2026-10-15T17:10:00Z","v":1237,"vw":6.011667},{"c":6.01,"h":6.01,"l":6.01,"n":17,"o":6.01,"t":"2026-10-15T17:15:00Z","v":628,"vw":6.01},{"c":6.02,"h":6.02,"l":6.01,"n":11,"o":6.01,"t":"2026-10-15T17:20:00Z","v":476,"vw":6.015},{"c":6.015,"h":6.015,"l":6.015,"n":2,"o":6.015,"t":"2026-10-15T17:25:00Z","v":1926,"vw":6.015},{"c":6.015,"h":6.015,"l":6.01,"n":8,"o":6.015,"t":"2026-10-15T17:30:00Z","v":955,"vw":6.014454},{"c":6.015,"h":6.015,"l":6.015,"n":5,"o":6.015,"t":"2026-10-15T17:35:00Z","v":224,"vw":6.015},{"c":6.04,"h":6.04,"l":6.015,"n":44,"o":6.015,"t":"2026-10-15T17:40:00Z","v":2472,"vw":6.028974},{"c":6.065,"h":6.065,"l":6.04,"n":18,"o":6.04,"t":"2026-10-15T17:45:00Z","v":1497,"vw":6.047917},{"c":6.05,"h":6.05,"l":6.05,"n":13,"o":6.05,"t":"2026-10-15T17:50:00Z","v":657,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":17,"o":6.05,"t":"2026-10-15T17:55:00Z","v":1342,"vw":6.05},{"c":6.045,"h":6.045,"l":6.045,"n":9,"o":6.045,"t":"2026-10-15T18:00:00Z","v":544,"vw":6.045},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-15T18:05:00Z","v":103,"vw":6.03},{"c":6.06,"h":6.06,"l":6.045,"n":8,"o":6.045,"t":"2026-10-15T18:10:00Z","v":624,"vw":6.056479},{"c":6.06,"h":6.06,"l":6.03,"n":10,"o":6.03,"t":"2026-10-15T18:15:00Z","v":419,"vw":6.04},{"c":6.04,"h":6.04,"l":6.03,"n":9,"o":6.03,"t":"2026-10-15T18:20:00Z","v":609,"vw":6.033333},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-15T18:25:00Z","v":171,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":15,"o":6.04,"t":"2026-10-15T18:30:00Z","v":356,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-15T18:35:00Z","v":622,"vw":6.04},{"c":6.0299,"h":6.04,"l":6.02,"n":47,"o":6.04,"t":"2026-10-15T18:40:00Z","v":2141,"vw":6.029974},{"c":6.02,"h":6.02,"l":6.02,"n":5,"o":6.02,"t":"2026-10-15T18:45:00Z","v":220,"vw":6.02},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-15T18:55:00Z","v":106,"vw":6.01},{"c":6.02,"h":6.02,"l":6.02,"n":7,"o":6.02,"t":"2026-10-15T19:00:00Z","v":265,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-15T19:10:00Z","v":100,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-15T19:15:00Z","v":122,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":22,"o":6.03,"t":"2026-10-15T19:20:00Z","v":800,"vw":6.03},{"c":6.045,"h":6.045,"l":6.023,"n":21,"o":6.023,"t":"2026-10-15T19:25:00Z","v":3367,"vw":6.036562},{"c":6.045,"h":6.045,"l":6.045,"n":9,"o":6.045,"t":"2026-10-15T19:30:00Z","v":283,"vw":6.045},{"c":6.07,"h":6.07,"l":6.06,"n":25,"o":6.06,"t":"2026-10-15T19:40:00Z","v":474,"vw":6.063333},{"c":6.05,"h":6.06,"l":6.05,"n":42,"o":6.06,"t":"2026-10-15T19:45:00Z","v":1593,"vw":6.052},{"c":6.08,"h":6.08,"l":6.05,"n":58,"o":6.06,"t":"2026-10-15T19:50:00Z","v":3186,"vw":6.062843},{"c":6.06,"h":6.08,"l":6.03,"n":382,"o":6.07,"t":"2026-10-15T19:55:00Z","v":33674,"vw":6.049501},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-15T20:00:00Z","v":29999,"vw":6.05},{"c":6.05,"h":6.1,"l":6.05,"n":12,"o":6.1,"t":"2026-10-16T13:30:00Z","v":4602,"vw":6.094756},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-10-16T13:35:00Z","v":109,"vw":6.02},{"c":6.01,"h":6.02,"l":6.01,"n":11,"o":6.02,"t":"2026-10-16T13:40:00Z","v":673,"vw":6.014413},{"c":6.03,"h":6.05,"l":6.03,"n":26,"o":6.04,"t":"2026-10-16T13:45:00Z","v":2263,"vw":6.041053},{"c":6.06,"h":6.06,"l":6.0425,"n":14,"o":6.0425,"t":"2026-10-16T13:50:00Z","v":871,"vw":6.056071},{"c":6.08,"h":6.09,"l":6.08,"n":24,"o":6.09,"t":"2026-10-16T14:00:00Z","v":524,"vw":6.085},{"c":6.06,"h":6.07,"l":6.06,"n":5,"o":6.07,"t":"2026-10-16T14:05:00Z","v":511,"vw":6.068},{"c":6.04,"h":6.08,"l":6.04,"n":30,"o":6.06,"t":"2026-10-16T14:10:00Z","v":1091,"vw":6.054603},{"c":6.05,"h":6.06,"l":6.01,"n":83,"o":6.04,"t":"2026-10-16T14:15:00Z","v":6580,"vw":6.037226},{"c":6.08,"h":6.08,"l":6.07,"n":6,"o":6.07,"t":"2026-10-16T14:20:00Z","v":890,"vw":6.0725},{"c":6.07,"h":6.09,"l":6.07,"n":6,"o":6.09,"t":"2026-10-16T14:25:00Z","v":517,"vw":6.074},{"c":6.07,"h":6.1,"l":6.05,"n":120,"o":6.09,"t":"2026-10-16T14:30:00Z","v":9817,"vw":6.094971},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-16T14:35:00Z","v":107,"vw":6.08},{"c":6.065,"h":6.065,"l":6.065,"n":11,"o":6.065,"t":"2026-10-16T14:40:00Z","v":1248,"vw":6.065},{"c":6.085,"h":6.085,"l":6.05,"n":36,"o":6.05,"t":"2026-10-16T14:45:00Z","v":1806,"vw":6.055593},{"c":6.1,"h":6.1,"l":6.1,"n":15,"o":6.1,"t":"2026-10-16T14:55:00Z","v":1037,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":38,"o":6.1,"t":"2026-10-16T15:00:00Z","v":3802,"vw":6.1},{"c":6.09,"h":6.1,"l":6.09,"n":44,"o":6.1,"t":"2026-10-16T15:05:00Z","v":2119,"vw":6.095357},{"c":6.1,"h":6.1,"l":6.095,"n":16,"o":6.1,"t":"2026-10-16T15:10:00Z","v":661,"vw":6.0975},{"c":6.0767,"h":6.0907,"l":6.05,"n":76,"o":6.0907,"t":"2026-10-16T15:20:00Z","v":6255,"vw":6.074681},{"c":6.09,"h":6.09,"l":6.08,"n":30,"o":6.08,"t":"2026-10-16T15:25:00Z","v":2936,"vw":6.087195},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-16T15:30:00Z","v":389,"vw":6.09},{"c":6.1,"h":6.1,"l":6.1,"n":11,"o":6.1,"t":"2026-10-16T15:35:00Z","v":254,"vw":6.1},{"c":6.07,"h":6.09,"l":6.07,"n":43,"o":6.09,"t":"2026-10-16T15:40:00Z","v":2818,"vw":6.075322},{"c":6.05,"h":6.06,"l":6.05,"n":33,"o":6.06,"t":"2026-10-16T15:45:00Z","v":1346,"vw":6.054093},{"c":6.045,"h":6.05,"l":6.03,"n":11,"o":6.05,"t":"2026-10-16T15:50:00Z","v":328,"vw":6.041667},{"c":6.02,"h":6.03,"l":6.02,"n":21,"o":6.03,"t":"2026-10-16T15:55:00Z","v":745,"vw":6.026667},{"c":6.01,"h":6.02,"l":6.01,"n":34,"o":6.02,"t":"2026-10-16T16:00:00Z","v":1987,"vw":6.013987},{"c":6.02,"h":6.02,"l":6.02,"n":15,"o":6.02,"t":"2026-10-16T16:05:00Z","v":817,"vw":6.02},{"c":6.005,"h":6.005,"l":6.005,"n":2,"o":6.005,"t":"2026-10-16T16:10:00Z","v":107,"vw":6.005},{"c":5.98,"h":6,"l":5.98,"n":25,"o":6,"t":"2026-10-16T16:15:00Z","v":1222,"vw":5.995714},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-16T16:20:00Z","v":100,"vw":5.97},{"c":5.97,"h":5.97,"l":5.97,"n":14,"o":5.97,"t":"2026-10-16T16:25:00Z","v":1038,"vw":5.97},{"c":5.96,"h":5.97,"l":5.96,"n":11,"o":5.97,"t":"2026-10-16T16:30:00Z","v":459,"vw":5.963333},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-16T16:40:00Z","v":220,"vw":5.93},{"c":5.945,"h":5.945,"l":5.93,"n":7,"o":5.945,"t":"2026-10-16T16:45:00Z","v":842,"vw":5.943037},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-16T16:50:00Z","v":121,"vw":5.93},{"c":5.935,"h":5.935,"l":5.93,"n":20,"o":5.93,"t":"2026-10-16T16:55:00Z","v":898,"vw":5.934},{"c":5.955,"h":5.98,"l":5.939,"n":52,"o":5.94,"t":"2026-10-16T17:00:00Z","v":9951,"vw":5.946676},{"c":5.955,"h":5.955,"l":5.955,"n":3,"o":5.955,"t":"2026-10-16T17:05:00Z","v":202,"vw":5.955},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T17:20:00Z","v":100,"vw":5.95},{"c":5.96,"h":5.96,"l":5.95,"n":24,"o":5.95,"t":"2026-10-16T17:25:00Z","v":5818,"vw":5.950727},{"c":5.96,"h":5.96,"l":5.96,"n":9,"o":5.96,"t":"2026-10-16T17:30:00Z","v":671,"vw":5.96},{"c":5.96,"h":5.965,"l":5.95,"n":33,"o":5.96,"t":"2026-10-16T17:35:00Z","v":2261,"vw":5.958821},{"c":5.97,"h":5.98,"l":5.97,"n":23,"o":5.97,"t":"2026-10-16T17:40:00Z","v":1066,"vw":5.972},{"c":5.97,"h":5.97,"l":5.97,"n":21,"o":5.97,"t":"2026-10-16T17:45:00Z","v":920,"vw":5.97},{"c":5.95,"h":5.96,"l":5.95,"n":25,"o":5.96,"t":"2026-10-16T17:50:00Z","v":1229,"vw":5.954412},{"c":5.935,"h":5.94,"l":5.935,"n":16,"o":5.94,"t":"2026-10-16T17:55:00Z","v":469,"vw":5.938333},{"c":5.925,"h":5.925,"l":5.92,"n":7,"o":5.92,"t":"2026-10-16T18:00:00Z","v":520,"vw":5.921667},{"c":5.895,"h":5.925,"l":5.89,"n":61,"o":5.925,"t":"2026-10-16T18:05:00Z","v":10793,"vw":5.902477},{"c":5.89,"h":5.89,"l":5.89,"n":19,"o":5.89,"t":"2026-10-16T18:10:00Z","v":620,"vw":5.89},{"c":5.895,"h":5.9,"l":5.885,"n":26,"o":5.89,"t":"2026-10-16T18:15:00Z","v":1907,"vw":5.893462},{"c":5.89,"h":5.895,"l":5.89,"n":24,"o":5.895,"t":"2026-10-16T18:20:00Z","v":2152,"vw":5.893437},{"c":5.88,"h":5.89,"l":5.88,"n":23,"o":5.89,"t":"2026-10-16T18:25:00Z","v":1469,"vw":5.884646},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T18:30:00Z","v":100,"vw":5.88},{"c":5.89,"h":5.89,"l":5.88,"n":21,"o":5.88,"t":"2026-10-16T18:35:00Z","v":1040,"vw":5.885714},{"c":5.87,"h":5.89,"l":5.865,"n":65,"o":5.89,"t":"2026-10-16T18:40:00Z","v":3133,"vw":5.880734},{"c":5.87,"h":5.87,"l":5.86,"n":8,"o":5.87,"t":"2026-10-16T18:45:00Z","v":340,"vw":5.866667},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-16T18:50:00Z","v":268,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":11,"o":5.87,"t":"2026-10-16T18:55:00Z","v":840,"vw":5.87},{"c":5.87,"h":5.87,"l":5.86,"n":28,"o":5.86,"t":"2026-10-16T19:00:00Z","v":746,"vw":5.865},{"c":5.87,"h":5.885,"l":5.865,"n":58,"o":5.87,"t":"2026-10-16T19:05:00Z","v":3382,"vw":5.876095},{"c":5.88,"h":5.88,"l":5.87,"n":17,"o":5.87,"t":"2026-10-16T19:10:00Z","v":1095,"vw":5.877143},{"c":5.88,"h":5.88,"l":5.88,"n":6,"o":5.88,"t":"2026-10-16T19:15:00Z","v":403,"vw":5.88},{"c":5.88,"h":5.89,"l":5.87,"n":71,"o":5.88,"t":"2026-10-16T19:20:00Z","v":3643,"vw":5.877353},{"c":5.88,"h":5.88,"l":5.875,"n":27,"o":5.88,"t":"2026-10-16T19:25:00Z","v":1126,"vw":5.879286},{"c":5.84,"h":5.885,"l":5.84,"n":63,"o":5.885,"t":"2026-10-16T19:30:00Z","v":12336,"vw":5.861378},{"c":5.82,"h":5.84,"l":5.8056,"n":38,"o":5.84,"t":"2026-10-16T19:35:00Z","v":2413,"vw":5.822983},{"c":5.82,"h":5.82,"l":5.8,"n":38,"o":5.808,"t":"2026-10-16T19:40:00Z","v":2539,"vw":5.814116},{"c":5.808,"h":5.82,"l":5.808,"n":14,"o":5.82,"t":"2026-10-16T19:45:00Z","v":526,"vw":5.814},{"c":5.8025,"h":5.815,"l":5.755,"n":201,"o":5.8,"t":"2026-10-16T19:50:00Z","v":36211,"vw":5.775984},{"c":5.79,"h":5.815,"l":5.78,"n":242,"o":5.8125,"t":"2026-10-16T19:55:00Z","v":15726,"vw":5.796245},{"c":5.79,"h":5.79,"l":5.79,"n":11,"o":5.79,"t":"2026-10-16T20:00:00Z","v":36478,"vw":5.79},{"c":5.88,"h":5.88,"l":5.88,"n":5,"o":5.88,"t":"2026-10-19T13:30:00Z","v":969,"vw":5.88},{"c":5.81,"h":5.86,"l":5.81,"n":12,"o":5.855,"t":"2026-10-19T13:35:00Z","v":720,"vw":5.845},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-19T13:45:00Z","v":175,"vw":5.81},{"c":5.81,"h":5.81,"l":5.69,"n":7,"o":5.7,"t":"2026-10-19T13:50:00Z","v":1594,"vw":5.734635},{"c":5.72,"h":5.81,"l":5.72,"n":16,"o":5.81,"t":"2026-10-19T14:05:00Z","v":247,"vw":5.765},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-19T14:30:00Z","v":141,"vw":5.82},{"c":5.75,"h":5.77,"l":5.73,"n":87,"o":5.74,"t":"2026-10-19T14:55:00Z","v":5346,"vw":5.752758},{"c":5.77,"h":5.77,"l":5.77,"n":7,"o":5.77,"t":"2026-10-19T15:00:00Z","v":368,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":15,"o":5.77,"t":"2026-10-19T15:05:00Z","v":275,"vw":5.77},{"c":5.79,"h":5.79,"l":5.79,"n":40,"o":5.79,"t":"2026-10-19T15:10:00Z","v":1307,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":8,"o":5.78,"t":"2026-10-19T15:20:00Z","v":132,"vw":5.78},{"c":5.8,"h":5.8,"l":5.8,"n":11,"o":5.8,"t":"2026-10-19T15:30:00Z","v":370,"vw":5.8},{"c":5.84,"h":5.84,"l":5.79,"n":25,"o":5.81,"t":"2026-10-19T15:35:00Z","v":1251,"vw":5.802126},{"c":5.85,"h":5.85,"l":5.85,"n":6,"o":5.85,"t":"2026-10-19T15:40:00Z","v":129,"vw":5.85},{"c":5.83,"h":5.84,"l":5.82,"n":56,"o":5.84,"t":"2026-10-19T15:45:00Z","v":4365,"vw":5.824657},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-10-19T15:50:00Z","v":252,"vw":5.84},{"c":5.83,"h":5.83,"l":5.82,"n":54,"o":5.83,"t":"2026-10-19T16:00:00Z","v":3917,"vw":5.82931},{"c":5.82,"h":5.82,"l":5.8,"n":73,"o":5.81,"t":"2026-10-19T16:05:00Z","v":2031,"vw":5.81},{"c":5.78,"h":5.79,"l":5.78,"n":39,"o":5.79,"t":"2026-10-19T16:35:00Z","v":1498,"vw":5.782857},{"c":5.78,"h":5.78,"l":5.78,"n":6,"o":5.78,"t":"2026-10-19T16:40:00Z","v":177,"vw":5.78},{"c":5.785,"h":5.785,"l":5.785,"n":5,"o":5.785,"t":"2026-10-19T17:00:00Z","v":170,"vw":5.785},{"c":5.78,"h":5.78,"l":5.78,"n":59,"o":5.78,"t":"2026-10-19T17:05:00Z","v":1340,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":13,"o":5.78,"t":"2026-10-19T17:15:00Z","v":295,"vw":5.78},{"c":5.73,"h":5.77,"l":5.73,"n":54,"o":5.77,"t":"2026-10-19T17:30:00Z","v":2024,"vw":5.760389},{"c":5.73,"h":5.74,"l":5.73,"n":32,"o":5.73,"t":"2026-10-19T17:35:00Z","v":1279,"vw":5.7315},{"c":5.75,"h":5.75,"l":5.74,"n":17,"o":5.74,"t":"2026-10-19T17:40:00Z","v":1023,"vw":5.741667},{"c":5.74,"h":5.75,"l":5.74,"n":36,"o":5.74,"t":"2026-10-19T18:00:00Z","v":1543,"vw":5.74127},{"c":5.74,"h":5.74,"l":5.74,"n":6,"o":5.74,"t":"2026-10-19T18:10:00Z","v":219,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":9,"o":5.74,"t":"2026-10-19T18:15:00Z","v":351,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":18,"o":5.74,"t":"2026-10-19T18:25:00Z","v":709,"vw":5.74},{"c":5.745,"h":5.745,"l":5.745,"n":5,"o":5.745,"t":"2026-10-19T18:50:00Z","v":221,"vw":5.745},{"c":5.74,"h":5.745,"l":5.74,"n":22,"o":5.74,"t":"2026-10-19T18:55:00Z","v":1115,"vw":5.741},{"c":5.745,"h":5.745,"l":5.745,"n":11,"o":5.745,"t":"2026-10-19T19:00:00Z","v":247,"vw":5.745},{"c":5.74,"h":5.74,"l":5.74,"n":24,"o":5.74,"t":"2026-10-19T19:05:00Z","v":1019,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":13,"o":5.74,"t":"2026-10-19T19:10:00Z","v":280,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":22,"o":5.75,"t":"2026-10-19T19:15:00Z","v":845,"vw":5.75},{"c":5.77,"h":5.77,"l":5.75,"n":20,"o":5.75,"t":"2026-10-19T19:20:00Z","v":738,"vw":5.76},{"c":5.76,"h":5.77,"l":5.76,"n":24,"o":5.77,"t":"2026-10-19T19:30:00Z","v":488,"vw":5.766667},{"c":5.81,"h":5.81,"l":5.77,"n":121,"o":5.77,"t":"2026-10-19T19:35:00Z","v":17270,"vw":5.781674},{"c":5.805,"h":5.82,"l":5.805,"n":38,"o":5.805,"t":"2026-10-19T19:40:00Z","v":2060,"vw":5.807065},{"c":5.78,"h":5.82,"l":5.76,"n":116,"o":5.805,"t":"2026-10-19T19:45:00Z","v":5453,"vw":5.784423},{"c":5.74,"h":5.77,"l":5.74,"n":22,"o":5.75,"t":"2026-10-19T19:50:00Z","v":737,"vw":5.755},{"c":5.77,"h":5.78,"l":5.73,"n":258,"o":5.75,"t":"2026-10-19T19:55:00Z","v":16254,"vw":5.750849},{"c":5.74,"h":5.74,"l":5.74,"n":5,"o":5.74,"t":"2026-10-19T20:00:00Z","v":34315,"vw":5.74},{"c":6.1177,"h":6.1177,"l":6.1177,"n":1,"o":6.1177,"t":"2026-10-19T21:45:00Z","v":1000,"vw":6.1177},{"c":5.82,"h":5.82,"l":5.75,"n":7,"o":5.75,"t":"2026-10-20T13:30:00Z","v":1038,"vw":5.770548},{"c":5.755,"h":5.825,"l":5.755,"n":9,"o":5.825,"t":"2026-10-20T13:55:00Z","v":431,"vw":5.788019},{"c":5.805,"h":5.805,"l":5.805,"n":1,"o":5.805,"t":"2026-10-20T14:00:00Z","v":100,"vw":5.805},{"c":5.815,"h":5.815,"l":5.77,"n":10,"o":5.77,"t":"2026-10-20T14:05:00Z","v":494,"vw":5.795},{"c":5.82,"h":5.83,"l":5.81,"n":20,"o":5.81,"t":"2026-10-20T14:20:00Z","v":615,"vw":5.82},{"c":5.815,"h":5.815,"l":5.815,"n":8,"o":5.815,"t":"2026-10-20T14:25:00Z","v":112,"vw":5.815},{"c":5.86,"h":5.86,"l":5.86,"n":8,"o":5.86,"t":"2026-10-20T14:30:00Z","v":166,"vw":5.86},{"c":5.82,"h":5.89,"l":5.815,"n":54,"o":5.86,"t":"2026-10-20T14:35:00Z","v":2714,"vw":5.832046},{"c":5.8122,"h":5.8122,"l":5.8122,"n":3,"o":5.8122,"t":"2026-10-20T14:40:00Z","v":214,"vw":5.8122},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-20T14:55:00Z","v":174,"vw":5.83},{"c":5.8,"h":5.81,"l":5.8,"n":43,"o":5.81,"t":"2026-10-20T15:10:00Z","v":1027,"vw":5.805},{"c":5.82,"h":5.82,"l":5.8,"n":12,"o":5.81,"t":"2026-10-20T15:15:00Z","v":644,"vw":5.81},{"c":5.82,"h":5.82,"l":5.805,"n":6,"o":5.805,"t":"2026-10-20T15:20:00Z","v":1170,"vw":5.808704},{"c":5.81,"h":5.81,"l":5.805,"n":9,"o":5.805,"t":"2026-10-20T15:30:00Z","v":495,"vw":5.80725},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-20T15:45:00Z","v":192,"vw":5.82},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-20T16:00:00Z","v":139,"vw":5.8},{"c":5.82,"h":5.82,"l":5.81,"n":12,"o":5.82,"t":"2026-10-20T16:05:00Z","v":1007,"vw":5.818675},{"c":5.805,"h":5.805,"l":5.805,"n":5,"o":5.805,"t":"2026-10-20T16:10:00Z","v":313,"vw":5.805},{"c":5.795,"h":5.81,"l":5.78,"n":243,"o":5.79,"t":"2026-10-20T16:15:00Z","v":13456,"vw":5.79555},{"c":5.83,"h":5.83,"l":5.785,"n":43,"o":5.785,"t":"2026-10-20T16:20:00Z","v":3490,"vw":5.807942},{"c":5.825,"h":5.825,"l":5.825,"n":5,"o":5.825,"t":"2026-10-20T16:30:00Z","v":192,"vw":5.825},{"c":5.81,"h":5.81,"l":5.81,"n":11,"o":5.81,"t":"2026-10-20T16:40:00Z","v":371,"vw":5.81},{"c":5.8,"h":5.81,"l":5.8,"n":2,"o":5.81,"t":"2026-10-20T16:45:00Z","v":427,"vw":5.802342},{"c":5.87,"h":5.87,"l":5.8,"n":98,"o":5.8,"t":"2026-10-20T16:50:00Z","v":10439,"vw":5.813033},{"c":5.86,"h":5.86,"l":5.86,"n":17,"o":5.86,"t":"2026-10-20T16:55:00Z","v":589,"vw":5.86},{"c":5.89,"h":5.89,"l":5.87,"n":6,"o":5.87,"t":"2026-10-20T17:10:00Z","v":381,"vw":5.88},{"c":5.91,"h":5.91,"l":5.89,"n":26,"o":5.89,"t":"2026-10-20T17:15:00Z","v":544,"vw":5.9},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-20T17:20:00Z","v":223,"vw":5.91},{"c":5.93,"h":5.93,"l":5.89,"n":8,"o":5.89,"t":"2026-10-20T17:25:00Z","v":702,"vw":5.901611},{"c":5.935,"h":5.935,"l":5.91,"n":15,"o":5.91,"t":"2026-10-20T17:30:00Z","v":611,"vw":5.9225},{"c":5.93,"h":5.93,"l":5.92,"n":26,"o":5.93,"t":"2026-10-20T17:45:00Z","v":1544,"vw":5.9265},{"c":5.96,"h":5.96,"l":5.93,"n":28,"o":5.93,"t":"2026-10-20T17:50:00Z","v":964,"vw":5.94},{"c":5.97,"h":5.97,"l":5.94,"n":115,"o":5.96,"t":"2026-10-20T18:00:00Z","v":2400,"vw":5.953426},{"c":5.9301,"h":5.9301,"l":5.9301,"n":1,"o":5.9301,"t":"2026-10-20T18:10:00Z","v":1897,"vw":5.9301},{"c":5.93,"h":5.93,"l":5.93,"n":80,"o":5.93,"t":"2026-10-20T18:25:00Z","v":1151,"vw":5.93},{"c":5.96,"h":5.96,"l":5.94,"n":5,"o":5.94,"t":"2026-10-20T18:35:00Z","v":400,"vw":5.946667},{"c":5.945,"h":5.945,"l":5.945,"n":4,"o":5.945,"t":"2026-10-20T18:45:00Z","v":263,"vw":5.945},{"c":5.96,"h":5.96,"l":5.93,"n":88,"o":5.945,"t":"2026-10-20T18:50:00Z","v":3968,"vw":5.945264},{"c":5.97,"h":5.97,"l":5.97,"n":12,"o":5.97,"t":"2026-10-20T18:55:00Z","v":518,"vw":5.97},{"c":5.98,"h":5.98,"l":5.97,"n":17,"o":5.97,"t":"2026-10-20T19:00:00Z","v":971,"vw":5.972833},{"c":5.99,"h":5.99,"l":5.985,"n":8,"o":5.985,"t":"2026-10-20T19:05:00Z","v":475,"vw":5.987353},{"c":5.99,"h":5.99,"l":5.99,"n":20,"o":5.99,"t":"2026-10-20T19:15:00Z","v":4570,"vw":5.99},{"c":6,"h":6.015,"l":5.99,"n":62,"o":6,"t":"2026-10-20T19:20:00Z","v":4635,"vw":6.003107},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T19:30:00Z","v":100,"vw":6},{"c":5.974,"h":6,"l":5.965,"n":32,"o":5.99,"t":"2026-10-20T19:35:00Z","v":1998,"vw":5.983501},{"c":5.955,"h":5.97,"l":5.955,"n":70,"o":5.965,"t":"2026-10-20T19:40:00Z","v":7793,"vw":5.961716},{"c":5.935,"h":5.95,"l":5.93,"n":51,"o":5.95,"t":"2026-10-20T19:45:00Z","v":2765,"vw":5.945435},{"c":5.87,"h":5.92,"l":5.87,"n":53,"o":5.92,"t":"2026-10-20T19:50:00Z","v":1940,"vw":5.899215},{"c":5.89,"h":5.92,"l":5.87,"n":228,"o":5.88,"t":"2026-10-20T19:55:00Z","v":10144,"vw":5.897423},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-10-20T20:00:00Z","v":25968,"vw":5.9},{"c":5.97,"h":5.97,"l":5.97,"n":9,"o":5.97,"t":"2026-10-21T13:30:00Z","v":1116,"vw":5.97},{"c":5.975,"h":5.975,"l":5.975,"n":1,"o":5.975,"t":"2026-10-21T13:35:00Z","v":200,"vw":5.975},{"c":5.955,"h":5.98,"l":5.955,"n":7,"o":5.955,"t":"2026-10-21T13:50:00Z","v":447,"vw":5.961562},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-21T13:55:00Z","v":100,"vw":5.99},{"c":5.97,"h":5.97,"l":5.95,"n":11,"o":5.97,"t":"2026-10-21T14:00:00Z","v":836,"vw":5.96684},{"c":5.9,"h":5.95,"l":5.9,"n":63,"o":5.95,"t":"2026-10-21T14:05:00Z","v":1859,"vw":5.927778},{"c":5.91,"h":5.91,"l":5.895,"n":21,"o":5.895,"t":"2026-10-21T14:10:00Z","v":772,"vw":5.906835},{"c":5.91,"h":5.9101,"l":5.91,"n":15,"o":5.9101,"t":"2026-10-21T14:15:00Z","v":976,"vw":5.910053},{"c":5.905,"h":5.905,"l":5.905,"n":12,"o":5.905,"t":"2026-10-21T14:20:00Z","v":393,"vw":5.905},{"c":5.92,"h":5.925,"l":5.91,"n":34,"o":5.91,"t":"2026-10-21T14:30:00Z","v":2799,"vw":5.916116},{"c":5.925,"h":5.925,"l":5.925,"n":2,"o":5.925,"t":"2026-10-21T14:35:00Z","v":213,"vw":5.925},{"c":5.93,"h":5.93,"l":5.93,"n":5,"o":5.93,"t":"2026-10-21T14:40:00Z","v":295,"vw":5.93},{"c":5.94,"h":5.96,"l":5.93,"n":56,"o":5.94,"t":"2026-10-21T14:45:00Z","v":4103,"vw":5.942131},{"c":5.92,"h":5.945,"l":5.92,"n":6,"o":5.945,"t":"2026-10-21T14:50:00Z","v":959,"vw":5.941872},{"c":5.94,"h":5.94,"l":5.94,"n":10,"o":5.94,"t":"2026-10-21T14:55:00Z","v":416,"vw":5.94},{"c":5.92,"h":5.92,"l":5.92,"n":6,"o":5.92,"t":"2026-10-21T15:00:00Z","v":286,"vw":5.92},{"c":5.935,"h":5.95,"l":5.925,"n":30,"o":5.945,"t":"2026-10-21T15:25:00Z","v":1714,"vw":5.942548},{"c":5.95,"h":5.95,"l":5.95,"n":12,"o":5.95,"t":"2026-10-21T15:45:00Z","v":595,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-21T15:55:00Z","v":100,"vw":5.95},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T16:00:00Z","v":800,"vw":5.92},{"c":5.97,"h":5.975,"l":5.94,"n":54,"o":5.94,"t":"2026-10-21T16:05:00Z","v":3841,"vw":5.959623},{"c":5.965,"h":5.97,"l":5.95,"n":10,"o":5.97,"t":"2026-10-21T16:10:00Z","v":501,"vw":5.95875},{"c":5.99,"h":5.99,"l":5.98,"n":12,"o":5.98,"t":"2026-10-21T16:20:00Z","v":593,"vw":5.985338},{"c":5.98,"h":5.99,"l":5.98,"n":54,"o":5.98,"t":"2026-10-21T16:25:00Z","v":2442,"vw":5.985391},{"c":5.98,"h":6,"l":5.98,"n":128,"o":5.99,"t":"2026-10-21T16:35:00Z","v":12563,"vw":5.995358},{"c":5.975,"h":6,"l":5.97,"n":125,"o":5.99,"t":"2026-10-21T16:40:00Z","v":21297,"vw":5.997498},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-21T16:45:00Z","v":103,"vw":5.98},{"c":5.975,"h":5.98,"l":5.975,"n":10,"o":5.98,"t":"2026-10-21T16:50:00Z","v":815,"vw":5.975833},{"c":5.98,"h":5.98,"l":5.98,"n":10,"o":5.98,"t":"2026-10-21T16:55:00Z","v":306,"vw":5.98},{"c":5.97,"h":5.975,"l":5.97,"n":35,"o":5.975,"t":"2026-10-21T17:00:00Z","v":1601,"vw":5.972075},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-21T17:15:00Z","v":139,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-21T17:25:00Z","v":154,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":15,"o":5.98,"t":"2026-10-21T17:30:00Z","v":478,"vw":5.98},{"c":5.98,"h":5.9925,"l":5.975,"n":36,"o":5.975,"t":"2026-10-21T17:45:00Z","v":2641,"vw":5.980971},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-10-21T17:50:00Z","v":428,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-21T18:10:00Z","v":124,"vw":5.99},{"c":5.995,"h":5.995,"l":5.99,"n":72,"o":5.99,"t":"2026-10-21T18:15:00Z","v":3935,"vw":5.991846},{"c":5.995,"h":5.995,"l":5.995,"n":5,"o":5.995,"t":"2026-10-21T18:20:00Z","v":231,"vw":5.995},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-21T18:25:00Z","v":264,"vw":6},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-21T18:35:00Z","v":348,"vw":6},{"c":6,"h":6,"l":6,"n":16,"o":6,"t":"2026-10-21T18:40:00Z","v":1643,"vw":6},{"c":5.99,"h":6,"l":5.985,"n":145,"o":6,"t":"2026-10-21T18:45:00Z","v":16498,"vw":5.996792},{"c":5.98,"h":5.99,"l":5.98,"n":29,"o":5.99,"t":"2026-10-21T18:50:00Z","v":5541,"vw":5.987624},{"c":5.97,"h":5.985,"l":5.97,"n":17,"o":5.985,"t":"2026-10-21T18:55:00Z","v":1346,"vw":5.977062},{"c":5.945,"h":5.95,"l":5.93,"n":15,"o":5.95,"t":"2026-10-21T19:00:00Z","v":789,"vw":5.94375},{"c":5.935,"h":5.935,"l":5.93,"n":12,"o":5.93,"t":"2026-10-21T19:05:00Z","v":792,"vw":5.930714},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-21T19:10:00Z","v":475,"vw":5.95},{"c":5.98,"h":5.98,"l":5.94,"n":35,"o":5.94,"t":"2026-10-21T19:20:00Z","v":8352,"vw":5.948316},{"c":5.98,"h":5.98,"l":5.98,"n":10,"o":5.98,"t":"2026-10-21T19:25:00Z","v":746,"vw":5.98},{"c":5.985,"h":6,"l":5.985,"n":41,"o":6,"t":"2026-10-21T19:30:00Z","v":3583,"vw":5.997113},{"c":6,"h":6,"l":6,"n":15,"o":6,"t":"2026-10-21T19:35:00Z","v":972,"vw":6},{"c":5.99,"h":5.99,"l":5.95,"n":67,"o":5.985,"t":"2026-10-21T19:40:00Z","v":3963,"vw":5.973342},{"c":5.97,"h":5.97,"l":5.97,"n":17,"o":5.97,"t":"2026-10-21T19:45:00Z","v":802,"vw":5.97},{"c":5.98,"h":5.99,"l":5.97,"n":77,"o":5.97,"t":"2026-10-21T19:50:00Z","v":3532,"vw":5.983741},{"c":5.96,"h":5.99,"l":5.93,"n":356,"o":5.98,"t":"2026-10-21T19:55:00Z","v":21215,"vw":5.95157},{"c":5.94,"h":5.94,"l":5.94,"n":5,"o":5.94,"t":"2026-10-21T20:00:00Z","v":27335,"vw":5.94},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-22T13:30:00Z","v":884,"vw":5.87},{"c":5.93,"h":5.93,"l":5.93,"n":13,"o":5.93,"t":"2026-10-22T13:55:00Z","v":132,"vw":5.93},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-22T14:00:00Z","v":202,"vw":5.97},{"c":5.945,"h":5.97,"l":5.92,"n":16,"o":5.92,"t":"2026-10-22T14:10:00Z","v":849,"vw":5.941709},{"c":5.945,"h":5.945,"l":5.945,"n":10,"o":5.945,"t":"2026-10-22T14:15:00Z","v":364,"vw":5.945},{"c":5.95,"h":5.95,"l":5.95,"n":8,"o":5.95,"t":"2026-10-22T14:20:00Z","v":173,"vw":5.95},{"c":5.935,"h":5.95,"l":5.92,"n":64,"o":5.92,"t":"2026-10-22T14:25:00Z","v":4358,"vw":5.935166},{"c":5.94,"h":5.96,"l":5.94,"n":41,"o":5.95,"t":"2026-10-22T14:30:00Z","v":1944,"vw":5.951503},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-22T14:35:00Z","v":324,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-22T14:40:00Z","v":101,"vw":5.95},{"c":5.92,"h":5.935,"l":5.92,"n":110,"o":5.93,"t":"2026-10-22T15:00:00Z","v":4450,"vw":5.925354},{"c":5.9,"h":5.94,"l":5.9,"n":28,"o":5.93,"t":"2026-10-22T15:05:00Z","v":1320,"vw":5.92891},{"c":5.89,"h":5.9,"l":5.885,"n":68,"o":5.9,"t":"2026-10-22T15:15:00Z","v":1804,"vw":5.89},{"c":5.92,"h":5.92,"l":5.9,"n":37,"o":5.9,"t":"2026-10-22T15:20:00Z","v":2662,"vw":5.903039},{"c":5.915,"h":5.915,"l":5.915,"n":9,"o":5.915,"t":"2026-10-22T15:25:00Z","v":168,"vw":5.915},{"c":5.92,"h":5.92,"l":5.92,"n":49,"o":5.92,"t":"2026-10-22T15:30:00Z","v":1251,"vw":5.92},{"c":5.905,"h":5.905,"l":5.905,"n":9,"o":5.905,"t":"2026-10-22T15:35:00Z","v":141,"vw":5.905},{"c":5.895,"h":5.9,"l":5.89,"n":44,"o":5.89,"t":"2026-10-22T15:40:00Z","v":1264,"vw":5.896206},{"c":5.895,"h":5.895,"l":5.895,"n":5,"o":5.895,"t":"2026-10-22T15:45:00Z","v":130,"vw":5.895},{"c":5.895,"h":5.9,"l":5.89,"n":49,"o":5.9,"t":"2026-10-22T15:50:00Z","v":1124,"vw":5.895},{"c":5.895,"h":5.895,"l":5.895,"n":8,"o":5.895,"t":"2026-10-22T15:55:00Z","v":144,"vw":5.895},{"c":5.88,"h":5.89,"l":5.88,"n":81,"o":5.89,"t":"2026-10-22T16:00:00Z","v":3131,"vw":5.883649},{"c":5.915,"h":5.915,"l":5.9,"n":56,"o":5.9,"t":"2026-10-22T16:05:00Z","v":3668,"vw":5.905155},{"c":5.91,"h":5.915,"l":5.91,"n":33,"o":5.915,"t":"2026-10-22T16:10:00Z","v":1112,"vw":5.914},{"c":5.91,"h":5.92,"l":5.91,"n":7,"o":5.91,"t":"2026-10-22T16:15:00Z","v":524,"vw":5.915},{"c":5.92,"h":5.92,"l":5.92,"n":18,"o":5.92,"t":"2026-10-22T16:20:00Z","v":1046,"vw":5.92},{"c":5.915,"h":5.93,"l":5.915,"n":21,"o":5.93,"t":"2026-10-22T16:30:00Z","v":1500,"vw":5.922361},{"c":5.925,"h":5.925,"l":5.92,"n":22,"o":5.92,"t":"2026-10-22T16:35:00Z","v":1441,"vw":5.921557},{"c":5.915,"h":5.92,"l":5.915,"n":14,"o":5.92,"t":"2026-10-22T16:40:00Z","v":864,"vw":5.91913},{"c":5.91,"h":5.91,"l":5.91,"n":22,"o":5.91,"t":"2026-10-22T16:45:00Z","v":966,"vw":5.91},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-10-22T16:55:00Z","v":104,"vw":5.9},{"c":5.89,"h":5.89,"l":5.89,"n":21,"o":5.89,"t":"2026-10-22T17:00:00Z","v":765,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-22T17:05:00Z","v":146,"vw":5.89},{"c":5.88,"h":5.89,"l":5.88,"n":16,"o":5.89,"t":"2026-10-22T17:20:00Z","v":676,"vw":5.885},{"c":5.89,"h":5.89,"l":5.89,"n":7,"o":5.89,"t":"2026-10-22T17:25:00Z","v":618,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":5,"o":5.89,"t":"2026-10-22T17:30:00Z","v":319,"vw":5.89},{"c":5.89,"h":5.9,"l":5.89,"n":17,"o":5.89,"t":"2026-10-22T17:35:00Z","v":860,"vw":5.896667},{"c":5.905,"h":5.905,"l":5.9,"n":19,"o":5.9,"t":"2026-10-22T17:40:00Z","v":1116,"vw":5.900663},{"c":5.905,"h":5.905,"l":5.905,"n":3,"o":5.905,"t":"2026-10-22T17:45:00Z","v":106,"vw":5.905},{"c":5.895,"h":5.9,"l":5.895,"n":22,"o":5.9,"t":"2026-10-22T17:50:00Z","v":1244,"vw":5.898884},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-10-22T17:55:00Z","v":237,"vw":5.9},{"c":5.89,"h":5.89,"l":5.89,"n":16,"o":5.89,"t":"2026-10-22T18:00:00Z","v":792,"vw":5.89},{"c":5.89,"h":5.9,"l":5.89,"n":4,"o":5.9,"t":"2026-10-22T18:05:00Z","v":231,"vw":5.895},{"c":5.9,"h":5.9,"l":5.9,"n":26,"o":5.9,"t":"2026-10-22T18:15:00Z","v":1847,"vw":5.9},{"c":5.905,"h":5.905,"l":5.905,"n":4,"o":5.905,"t":"2026-10-22T18:20:00Z","v":274,"vw":5.905},{"c":5.885,"h":5.9,"l":5.885,"n":60,"o":5.9,"t":"2026-10-22T18:25:00Z","v":2839,"vw":5.894193},{"c":5.905,"h":5.905,"l":5.89,"n":42,"o":5.89,"t":"2026-10-22T18:30:00Z","v":1394,"vw":5.899284},{"c":5.905,"h":5.91,"l":5.905,"n":10,"o":5.91,"t":"2026-10-22T18:40:00Z","v":475,"vw":5.9075},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-10-22T18:45:00Z","v":164,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":7,"o":5.91,"t":"2026-10-22T18:50:00Z","v":307,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":18,"o":5.91,"t":"2026-10-22T18:55:00Z","v":708,"vw":5.91},{"c":5.9,"h":5.9,"l":5.89,"n":52,"o":5.9,"t":"2026-10-22T19:00:00Z","v":3532,"vw":5.895094},{"c":5.91,"h":5.91,"l":5.9,"n":17,"o":5.9,"t":"2026-10-22T19:05:00Z","v":846,"vw":5.903087},{"c":5.92,"h":5.92,"l":5.92,"n":10,"o":5.92,"t":"2026-10-22T19:10:00Z","v":580,"vw":5.92},{"c":5.925,"h":5.925,"l":5.925,"n":7,"o":5.925,"t":"2026-10-22T19:15:00Z","v":171,"vw":5.925},{"c":5.925,"h":5.925,"l":5.925,"n":10,"o":5.925,"t":"2026-10-22T19:25:00Z","v":260,"vw":5.925},{"c":5.92,"h":5.925,"l":5.92,"n":12,"o":5.925,"t":"2026-10-22T19:30:00Z","v":601,"vw":5.921264},{"c":5.92,"h":5.92,"l":5.92,"n":13,"o":5.92,"t":"2026-10-22T19:35:00Z","v":657,"vw":5.92},{"c":5.92,"h":5.93,"l":5.92,"n":25,"o":5.92,"t":"2026-10-22T19:40:00Z","v":1071,"vw":5.921901},{"c":5.91,"h":5.92,"l":5.88,"n":106,"o":5.92,"t":"2026-10-22T19:45:00Z","v":7562,"vw":5.900609},{"c":5.91,"h":5.92,"l":5.905,"n":68,"o":5.91,"t":"2026-10-22T19:50:00Z","v":4008,"vw":5.911575},{"c":5.92,"h":5.93,"l":5.88,"n":382,"o":5.91,"t":"2026-10-22T19:55:00Z","v":30358,"vw":5.899721},{"c":5.93,"h":5.93,"l":5.93,"n":10,"o":5.93,"t":"2026-10-22T20:00:00Z","v":28874,"vw":5.93}],"history":[{"c":9.62,"h":9.92,"l":9.62,"n":3777,"o":9.87,"t":"2024-10-21T04:00:00Z","v":183025,"vw":9.722108},{"c":9.35,"h":9.68,"l":9.32,"n":4622,"o":9.58,"t":"2024-10-22T04:00:00Z","v":170936,"vw":9.421968},{"c":9.29,"h":9.35,"l":9.08,"n":3733,"o":9.35,"t":"2024-10-23T04:00:00Z","v":195897,"vw":9.236935},{"c":8.98,"h":9.44,"l":8.942,"n":3349,"o":9.44,"t":"2024-10-24T04:00:00Z","v":160610,"vw":9.052788},{"c":9.12,"h":9.26,"l":9.04,"n":3521,"o":9.04,"t":"2024-10-25T04:00:00Z","v":172324,"vw":9.15663},{"c":9.61,"h":9.66,"l":9.205,"n":4577,"o":9.25,"t":"2024-10-28T04:00:00Z","v":192929,"vw":9.570685},{"c":9.45,"h":9.53,"l":9.37,"n":4018,"o":9.44,"t":"2024-10-29T04:00:00Z","v":147580,"vw":9.456058},{"c":9.28,"h":9.66,"l":9.23,"n":4942,"o":9.3,"t":"2024-10-30T04:00:00Z","v":205969,"vw":9.35155},{"c":6.99,"h":8.71,"l":6.76,"n":16110,"o":7.5,"t":"2024-10-31T04:00:00Z","v":1429222,"vw":7.118089},{"c":6.89,"h":7.245,"l":6.83,"n":6708,"o":6.99,"t":"2024-11-01T04:00:00Z","v":457764,"vw":6.950959},{"c":6.99,"h":7.41,"l":6.79,"n":8293,"o":6.9,"t":"2024-11-04T05:00:00Z","v":454341,"vw":7.042887},{"c":7.21,"h":7.225,"l":6.86,"n":6029,"o":6.91,"t":"2024-11-05T05:00:00Z","v":349102,"vw":7.152519},{"c":7.74,"h":8.01,"l":7.57,"n":10294,"o":7.62,"t":"2024-11-06T05:00:00Z","v":677024,"vw":7.771563},{"c":7.43,"h":7.85,"l":7.41,"n":6457,"o":7.72,"t":"2024-11-07T05:00:00Z","v":323259,"vw":7.525225},{"c":7.23,"h":7.41,"l":7.19,"n":6729,"o":7.41,"t":"2024-11-08T05:00:00Z","v":348819,"vw":7.258343},{"c":7.52,"h":7.64,"l":7.28,"n":6804,"o":7.28,"t":"2024-11-11T05:00:00Z","v":350098,"vw":7.522963},{"c":7.2,"h":7.49,"l":7.03,"n":5904,"o":7.42,"t":"2024-11-12T05:00:00Z","v":383508,"vw":7.188816},{"c":7.06,"h":7.29,"l":6.95,"n":4978,"o":7.27,"t":"2024-11-13T05:00:00Z","v":310837,"vw":7.052173},{"c":6.6,"h":7.18,"l":6.5,"n":5023,"o":7.03,"t":"2024-11-14T05:00:00Z","v":281880,"vw":6.629417},{"c":6.6,"h":6.7,"l":6.4898,"n":4467,"o":6.66,"t":"2024-11-15T05:00:00Z","v":244214,"vw":6.592843},{"c":6.29,"h":6.67,"l":6.22,"n":4129,"o":6.56,"t":"2024-11-18T05:00:00Z","v":260557,"vw":6.327439},{"c":6,"h":6.23,"l":5.97,"n":4146,"o":6.22,"t":"2024-11-19T05:00:00Z","v":255849,"vw":6.021294},{"c":6.09,"h":6.155,"l":5.895,"n":4906,"o":5.99,"t":"2024-11-20T05:00:00Z","v":888671,"vw":6.067706},{"c":6.41,"h":6.52,"l":6.14,"n":4939,"o":6.15,"t":"2024-11-21T05:00:00Z","v":293800,"vw":6.430914},{"c":6.62,"h":6.77,"l":6.37,"n":3959,"o":6.38,"t":"2024-11-22T05:00:00Z","v":235532,"vw":6.624346},{"c":6.79,"h":6.95,"l":6.71,"n":7957,"o":6.74,"t":"2024-11-25T05:00:00Z","v":968208,"vw":6.796417},{"c":6.73,"h":6.75,"l":6.43,"n":5643,"o":6.71,"t":"2024-11-26T05:00:00Z","v":292828,"vw":6.665669},{"c":6.86,"h":6.95,"l":6.665,"n":4869,"o":6.81,"t":"2024-11-27T05:00:00Z","v":281037,"vw":6.797359},{"c":6.86,"h":6.98,"l":6.8,"n":3775,"o":6.94,"t":"2024-11-29T05:00:00Z","v":223400,"vw":6.869814},{"c":7.04,"h":7.085,"l":6.7,"n":6504,"o":6.88,"t":"2024-12-02T05:00:00Z","v":358278,"vw":6.947375},{"c":6.64,"h":7.13,"l":6.6,"n":4095,"o":7.03,"t":"2024-12-03T05:00:00Z","v":282433,"vw":6.647497},{"c":6.73,"h":6.825,"l":6.6,"n":4649,"o":6.62,"t":"2024-12-04T05:00:00Z","v":299286,"vw":6.722675},{"c":6.43,"h":6.72,"l":6.42,"n":4670,"o":6.68,"t":"2024-12-05T05:00:00Z","v":268285,"vw":6.502609},{"c":6.49,"h":6.685,"l":6.29,"n":3509,"o":6.55,"t":"2024-12-06T05:00:00Z","v":257649,"vw":6.456522},{"c":6.55,"h":6.77,"l":6.48,"n":3695,"o":6.6,"t":"2024-12-09T05:00:00Z","v":251052,"vw":6.602196},{"c":6.51,"h":6.63,"l":6.22,"n":7342,"o":6.58,"t":"2024-12-10T05:00:00Z","v":340218,"vw":6.465664},{"c":6.62,"h":6.71,"l":6.46,"n":10981,"o":6.64,"t":"2024-12-11T05:00:00Z","v":528236,"vw":6.579752},{"c":6.67,"h":6.75,"l":6.46,"n":7178,"o":6.55,"t":"2024-12-12T05:00:00Z","v":444516,"vw":6.597075},{"c":6.55,"h":6.73,"l":6.5,"n":4269,"o":6.62,"t":"2024-12-13T05:00:00Z","v":281240,"vw":6.5733},{"c":6.37,"h":6.6,"l":6.34,"n":4845,"o":6.48,"t":"2024-12-16T05:00:00Z","v":293683,"vw":6.442346},{"c":6.46,"h":6.57,"l":6.32,"n":4267,"o":6.32,"t":"2024-12-17T05:00:00Z","v":279618,"vw":6.488218},{"c":5.82,"h":6.61,"l":5.765,"n":7149,"o":6.5,"t":"2024-12-18T05:00:00Z","v":440534,"vw":6.024756},{"c":5.75,"h":5.93,"l":5.52,"n":7045,"o":5.83,"t":"2024-12-19T05:00:00Z","v":628158,"vw":5.67173},{"c":5.69,"h":5.99,"l":5.67,"n":4821,"o":5.69,"t":"2024-12-20T05:00:00Z","v":527526,"vw":5.747555},{"c":6.07,"h":6.11,"l":5.54,"n":9027,"o":5.7,"t":"2024-12-23T05:00:00Z","v":827161,"vw":5.971564},{"c":6.18,"h":6.19,"l":5.93,"n":4073,"o":6.07,"t":"2024-12-24T05:00:00Z","v":265515,"vw":6.097314},{"c":6.21,"h":6.39,"l":6.07,"n":6531,"o":6.08,"t":"2024-12-26T05:00:00Z","v":397517,"vw":6.258224},{"c":6.21,"h":6.29,"l":6.04,"n":5408,"o":6.12,"t":"2024-12-27T05:00:00Z","v":406371,"vw":6.175114},{"c":6.29,"h":6.36,"l":5.94,"n":6816,"o":6.13,"t":"2024-12-30T05:00:00Z","v":683120,"vw":6.234829},{"c":6.27,"h":6.51,"l":6.27,"n":4662,"o":6.4,"t":"2024-12-31T05:00:00Z","v":367802,"vw":6.34839},{"c":5.86,"h":6.44,"l":5.81,"n":3449,"o":6.32,"t":"2025-01-02T05:00:00Z","v":213641,"vw":5.927064},{"c":5.97,"h":6.06,"l":5.76,"n":3702,"o":5.85,"t":"2025-01-03T05:00:00Z","v":197972,"vw":5.95247},{"c":6.06,"h":6.38,"l":6.015,"n":3977,"o":6.04,"t":"2025-01-06T05:00:00Z","v":280946,"vw":6.145598},{"c":5.87,"h":6.28,"l":5.86,"n":3559,"o":6.1,"t":"2025-01-07T05:00:00Z","v":188263,"vw":5.980417},{"c":5.5,"h":5.77,"l":5.49,"n":2887,"o":5.76,"t":"2025-01-08T05:00:00Z","v":172703,"vw":5.5447},{"c":5.37,"h":5.405,"l":5.25,"n":3523,"o":5.35,"t":"2025-01-10T05:00:00Z","v":210979,"vw":5.344701},{"c":5.36,"h":5.38,"l":5.23,"n":3108,"o":5.3,"t":"2025-01-13T05:00:00Z","v":198571,"vw":5.336672},{"c":5.51,"h":5.5496,"l":5.39,"n":3129,"o":5.52,"t":"2025-01-14T05:00:00Z","v":191595,"vw":5.493756},{"c":5.8,"h":5.8784,"l":5.5,"n":3199,"o":5.78,"t":"2025-01-15T05:00:00Z","v":215634,"vw":5.702576},{"c":5.82,"h":5.875,"l":5.68,"n":2881,"o":5.81,"t":"2025-01-16T05:00:00Z","v":163994,"vw":5.806133},{"c":5.85,"h":6,"l":5.78,"n":2383,"o":5.93,"t":"2025-01-17T05:00:00Z","v":183384,"vw":5.861624},{"c":5.91,"h":5.98,"l":5.81,"n":2623,"o":5.91,"t":"2025-01-21T05:00:00Z","v":158641,"vw":5.92244},{"c":5.48,"h":5.85,"l":5.43,"n":3165,"o":5.85,"t":"2025-01-22T05:00:00Z","v":218359,"vw":5.568121},{"c":5.69,"h":5.72,"l":5.42,"n":3121,"o":5.45,"t":"2025-01-23T05:00:00Z","v":223526,"vw":5.628974},{"c":5.52,"h":5.65,"l":5.48,"n":2943,"o":5.63,"t":"2025-01-24T05:00:00Z","v":241822,"vw":5.540223},{"c":5.45,"h":5.7,"l":5.4,"n":3722,"o":5.51,"t":"2025-01-27T05:00:00Z","v":267949,"vw":5.481655},{"c":5.39,"h":5.465,"l":5.3,"n":3486,"o":5.43,"t":"2025-01-28T05:00:00Z","v":191903,"vw":5.38044},{"c":5.1,"h":5.36,"l":5.02,"n":2858,"o":5.36,"t":"2025-01-29T05:00:00Z","v":222613,"vw":5.117741},{"c":5.34,"h":5.425,"l":5.18,"n":4090,"o":5.18,"t":"2025-01-30T05:00:00Z","v":208123,"vw":5.341789},{"c":5.17,"h":5.366,"l":5.05,"n":3558,"o":5.33,"t":"2025-01-31T05:00:00Z","v":244528,"vw":5.165455},{"c":4.38,"h":4.9,"l":4.305,"n":5293,"o":4.9,"t":"2025-02-03T05:00:00Z","v":472139,"vw":4.458996},{"c":4.66,"h":4.75,"l":4.21,"n":5172,"o":4.32,"t":"2025-02-04T05:00:00Z","v":449007,"vw":4.618378},{"c":4.57,"h":4.7,"l":4.41,"n":4271,"o":4.67,"t":"2025-02-05T05:00:00Z","v":291517,"vw":4.563107},{"c":4.54,"h":4.73,"l":4.54,"n":4486,"o":4.63,"t":"2025-02-06T05:00:00Z","v":257667,"vw":4.612387},{"c":4.33,"h":4.54,"l":4.15,"n":5597,"o":4.54,"t":"2025-02-07T05:00:00Z","v":495279,"vw":4.2654},{"c":4.45,"h":4.63,"l":4.34,"n":5223,"o":4.34,"t":"2025-02-10T05:00:00Z","v":326700,"vw":4.4999},{"c":4.46,"h":4.58,"l":4.37,"n":3245,"o":4.37,"t":"2025-02-11T05:00:00Z","v":250517,"vw":4.465343},{"c":4.17,"h":4.35,"l":4.155,"n":3674,"o":4.33,"t":"2025-02-12T05:00:00Z","v":228597,"vw":4.210407},{"c":4.18,"h":4.24,"l":4.12,"n":4439,"o":4.19,"t":"2025-02-13T05:00:00Z","v":277804,"vw":4.181113},{"c":4.27,"h":4.35,"l":4.21,"n":4181,"o":4.28,"t":"2025-02-14T05:00:00Z","v":217303,"vw":4.266612},{"c":4.5,"h":4.575,"l":4.27,"n":4040,"o":4.27,"t":"2025-02-18T05:00:00Z","v":340139,"vw":4.473284},{"c":4.41,"h":4.51,"l":4.375,"n":3965,"o":4.48,"t":"2025-02-19T05:00:00Z","v":235596,"vw":4.417226},{"c":4.45,"h":4.53,"l":4.28,"n":6918,"o":4.39,"t":"2025-02-20T05:00:00Z","v":550358,"vw":4.416549},{"c":4.22,"h":4.54,"l":4.11,"n":4228,"o":4.54,"t":"2025-02-21T05:00:00Z","v":285665,"vw":4.224634},{"c":4.19,"h":4.3487,"l":4.175,"n":4914,"o":4.32,"t":"2025-02-24T05:00:00Z","v":244621,"vw":4.244214},{"c":4.19,"h":4.28,"l":4.18,"n":5533,"o":4.2,"t":"2025-02-25T05:00:00Z","v":218562,"vw":4.217253},{"c":4.2,"h":4.275,"l":4.125,"n":4332,"o":4.23,"t":"2025-02-26T05:00:00Z","v":305107,"vw":4.208028},{"c":5.07,"h":5.43,"l":4.51,"n":12567,"o":4.63,"t":"2025-02-27T05:00:00Z","v":2460022,"vw":5.104177},{"c":5.62,"h":5.785,"l":4.945,"n":9682,"o":4.95,"t":"2025-02-28T05:00:00Z","v":1406095,"vw":5.521925},{"c":5.47,"h":6.119,"l":5.37,"n":8340,"o":5.68,"t":"2025-03-03T05:00:00Z","v":750000,"vw":5.710191},{"c":5.35,"h":5.53,"l":5.035,"n":6751,"o":5.33,"t":"2025-03-04T05:00:00Z","v":504451,"vw":5.295695},{"c":5.91,"h":6.01,"l":5.35,"n":7621,"o":5.43,"t":"2025-03-05T05:00:00Z","v":552674,"vw":5.7992},{"c":5.39,"h":5.8,"l":5.34,"n":8243,"o":5.8,"t":"2025-03-06T05:00:00Z","v":557599,"vw":5.455336},{"c":5.35,"h":5.59,"l":5.27,"n":4320,"o":5.33,"t":"2025-03-07T05:00:00Z","v":319053,"vw":5.396279},{"c":5.16,"h":5.3699,"l":5.1,"n":5411,"o":5.2,"t":"2025-03-10T04:00:00Z","v":359180,"vw":5.204462},{"c":5.23,"h":5.31,"l":4.9,"n":4734,"o":5.17,"t":"2025-03-11T04:00:00Z","v":272856,"vw":5.146929},{"c":5.33,"h":5.425,"l":5.04,"n":4912,"o":5.04,"t":"2025-03-12T04:00:00Z","v":272064,"vw":5.274114},{"c":4.74,"h":5.33,"l":4.56,"n":3757,"o":5.33,"t":"2025-03-13T04:00:00Z","v":796260,"vw":4.669667},{"c":5.01,"h":5.08,"l":4.73,"n":4011,"o":4.73,"t":"2025-03-14T04:00:00Z","v":355977,"vw":4.983084},{"c":5.15,"h":5.254,"l":5.005,"n":5590,"o":5.01,"t":"2025-03-17T04:00:00Z","v":398749,"vw":5.100815},{"c":5,"h":5.19,"l":4.95,"n":3242,"o":5.1,"t":"2025-03-18T04:00:00Z","v":255873,"vw":5.029177},{"c":5.08,"h":5.1494,"l":4.935,"n":2969,"o":4.98,"t":"2025-03-19T04:00:00Z","v":269856,"vw":5.083155},{"c":5.31,"h":5.365,"l":4.9,"n":3605,"o":4.96,"t":"2025-03-20T04:00:00Z","v":284753,"vw":5.239285},{"c":5.01,"h":5.2587,"l":4.99,"n":3291,"o":5.15,"t":"2025-03-21T04:00:00Z","v":363573,"vw":5.045421},{"c":5.14,"h":5.265,"l":5,"n":3407,"o":5.11,"t":"2025-03-24T04:00:00Z","v":225762,"vw":5.141843},{"c":5.19,"h":5.3,"l":5.09,"n":4240,"o":5.15,"t":"2025-03-25T04:00:00Z","v":229811,"vw":5.194681},{"c":5.12,"h":5.42,"l":5.07,"n":3646,"o":5.17,"t":"2025-03-26T04:00:00Z","v":184731,"vw":5.186107},{"c":5.11,"h":5.2,"l":4.9418,"n":2823,"o":5.07,"t":"2025-03-27T04:00:00Z","v":176728,"vw":5.110839},{"c":4.63,"h":5.06,"l":4.58,"n":2380,"o":5.06,"t":"2025-03-28T04:00:00Z","v":205452,"vw":4.701488},{"c":4.59,"h":4.76,"l":4.4347,"n":3077,"o":4.52,"t":"2025-03-31T04:00:00Z","v":223843,"vw":4.639073},{"c":4.67,"h":4.7,"l":4.44,"n":3392,"o":4.59,"t":"2025-04-01T04:00:00Z","v":203926,"vw":4.636106},{"c":4.79,"h":4.79,"l":4.53,"n":3911,"o":4.58,"t":"2025-04-02T04:00:00Z","v":372720,"vw":4.657679},{"c":4.21,"h":4.48,"l":4.2,"n":3529,"o":4.4,"t":"2025-04-03T04:00:00Z","v":310310,"vw":4.316607},{"c":4.09,"h":4.12,"l":3.65,"n":4251,"o":4.02,"t":"2025-04-04T04:00:00Z","v":396351,"vw":3.988865},{"c":3.89,"h":4.305,"l":3.74,"n":5065,"o":3.8,"t":"2025-04-07T04:00:00Z","v":389488,"vw":3.910251},{"c":3.61,"h":4.14,"l":3.54,"n":3918,"o":4.09,"t":"2025-04-08T04:00:00Z","v":436206,"vw":3.658123},{"c":4.27,"h":4.38,"l":3.55,"n":4394,"o":3.55,"t":"2025-04-09T04:00:00Z","v":349421,"vw":4.031354},{"c":3.79,"h":4.07,"l":3.71,"n":3117,"o":4,"t":"2025-04-10T04:00:00Z","v":228669,"vw":3.793214},{"c":3.8,"h":3.835,"l":3.685,"n":3257,"o":3.78,"t":"2025-04-11T04:00:00Z","v":243386,"vw":3.774448},{"c":3.84,"h":3.9636,"l":3.73,"n":2821,"o":3.92,"t":"2025-04-14T04:00:00Z","v":193504,"vw":3.836067},{"c":3.79,"h":3.91,"l":3.74,"n":1743,"o":3.8,"t":"2025-04-15T04:00:00Z","v":96430,"vw":3.785798},{"c":3.77,"h":3.92,"l":3.715,"n":3194,"o":3.75,"t":"2025-04-16T04:00:00Z","v":174711,"vw":3.800726},{"c":3.78,"h":3.8912,"l":3.695,"n":2958,"o":3.77,"t":"2025-04-17T04:00:00Z","v":172857,"vw":3.779282},{"c":3.64,"h":3.79,"l":3.61,"n":3069,"o":3.71,"t":"2025-04-21T04:00:00Z","v":206890,"vw":3.654703},{"c":3.77,"h":3.81,"l":3.59,"n":2308,"o":3.73,"t":"2025-04-22T04:00:00Z","v":142517,"vw":3.74998},{"c":3.82,"h":4.19,"l":3.815,"n":2907,"o":3.97,"t":"2025-04-23T04:00:00Z","v":153182,"vw":3.905865},{"c":3.91,"h":3.97,"l":3.805,"n":2576,"o":3.82,"t":"2025-04-24T04:00:00Z","v":149386,"vw":3.907349},{"c":3.94,"h":3.98,"l":3.82,"n":3561,"o":3.88,"t":"2025-04-25T04:00:00Z","v":147392,"vw":3.925443},{"c":3.94,"h":4.14,"l":3.86,"n":3624,"o":3.9,"t":"2025-04-28T04:00:00Z","v":174569,"vw":3.945788},{"c":3.94,"h":4.03,"l":3.88,"n":3047,"o":3.9,"t":"2025-04-29T04:00:00Z","v":173538,"vw":3.953768},{"c":3.86,"h":4.04,"l":3.78,"n":2868,"o":3.9,"t":"2025-04-30T04:00:00Z","v":222391,"vw":3.860793},{"c":4.15,"h":5.018,"l":4.12,"n":6987,"o":4.34,"t":"2025-05-01T04:00:00Z","v":564131,"vw":4.523229},{"c":4.38,"h":4.67,"l":4.21,"n":6326,"o":4.23,"t":"2025-05-02T04:00:00Z","v":485626,"vw":4.392647},{"c":4.31,"h":4.39,"l":4.16,"n":3768,"o":4.32,"t":"2025-05-05T04:00:00Z","v":287704,"vw":4.280288},{"c":4.39,"h":4.555,"l":4.19,"n":4618,"o":4.19,"t":"2025-05-06T04:00:00Z","v":726214,"vw":4.413862},{"c":4.39,"h":4.625,"l":4.26,"n":2855,"o":4.52,"t":"2025-05-07T04:00:00Z","v":201894,"vw":4.395632},{"c":4.45,"h":4.59,"l":4.24,"n":3652,"o":4.45,"t":"2025-05-08T04:00:00Z","v":673923,"vw":4.420782},{"c":4.53,"h":4.61,"l":4.36,"n":4222,"o":4.52,"t":"2025-05-09T04:00:00Z","v":396272,"vw":4.495806},{"c":5.04,"h":5.15,"l":4.5,"n":5231,"o":4.7,"t":"2025-05-12T04:00:00Z","v":1274535,"vw":4.731995},{"c":5.15,"h":5.31,"l":5.085,"n":3441,"o":5.16,"t":"2025-05-13T04:00:00Z","v":294754,"vw":5.190055},{"c":4.77,"h":5.2105,"l":4.74,"n":4967,"o":5.12,"t":"2025-05-14T04:00:00Z","v":537926,"vw":4.876846},{"c":5,"h":5.01,"l":4.61,"n":3761,"o":4.69,"t":"2025-05-15T04:00:00Z","v":409749,"vw":4.839683},{"c":5.3,"h":5.31,"l":5.05,"n":3041,"o":5.05,"t":"2025-05-16T04:00:00Z","v":261515,"vw":5.233501},{"c":5.4,"h":5.44,"l":5.11,"n":3227,"o":5.16,"t":"2025-05-19T04:00:00Z","v":203325,"vw":5.365577},{"c":5.05,"h":5.4877,"l":4.965,"n":2232,"o":5.41,"t":"2025-05-20T04:00:00Z","v":131199,"vw":5.159613},{"c":4.92,"h":5.13,"l":4.9,"n":2891,"o":4.92,"t":"2025-05-21T04:00:00Z","v":202828,"vw":4.96828},{"c":4.81,"h":5.01,"l":4.8,"n":3481,"o":4.91,"t":"2025-05-22T04:00:00Z","v":159582,"vw":4.863616},{"c":4.75,"h":4.81,"l":4.6,"n":2183,"o":4.66,"t":"2025-05-23T04:00:00Z","v":192307,"vw":4.721649},{"c":5.05,"h":5.085,"l":4.8,"n":2910,"o":4.92,"t":"2025-05-27T04:00:00Z","v":174946,"vw":5.015097},{"c":4.88,"h":5.06,"l":4.75,"n":2743,"o":5.06,"t":"2025-05-28T04:00:00Z","v":170138,"vw":4.866393},{"c":4.86,"h":4.94,"l":4.745,"n":2599,"o":4.94,"t":"2025-05-29T04:00:00Z","v":163642,"vw":4.836608},{"c":5.02,"h":5.05,"l":4.75,"n":2087,"o":4.82,"t":"2025-05-30T04:00:00Z","v":167530,"vw":4.96957},{"c":5.09,"h":5.3,"l":4.91,"n":5155,"o":4.98,"t":"2025-06-02T04:00:00Z","v":336549,"vw":5.118676},{"c":5.33,"h":5.39,"l":5.075,"n":4342,"o":5.08,"t":"2025-06-03T04:00:00Z","v":247600,"vw":5.284002},{"c":5.42,"h":5.51,"l":5.28,"n":4480,"o":5.34,"t":"2025-06-04T04:00:00Z","v":190731,"vw":5.388676},{"c":5.28,"h":5.49,"l":5.23,"n":4229,"o":5.42,"t":"2025-06-05T04:00:00Z","v":244754,"vw":5.329087},{"c":5.65,"h":5.88,"l":5.45,"n":3999,"o":5.45,"t":"2025-06-06T04:00:00Z","v":213590,"vw":5.693372},{"c":6.01,"h":6.05,"l":5.61,"n":3649,"o":5.64,"t":"2025-06-09T04:00:00Z","v":270485,"vw":5.940527},{"c":6.35,"h":6.4,"l":5.97,"n":3764,"o":6.11,"t":"2025-06-10T04:00:00Z","v":259468,"vw":6.303731},{"c":6.24,"h":6.46,"l":6.13,"n":3364,"o":6.42,"t":"2025-06-11T04:00:00Z","v":198219,"vw":6.249149},{"c":6.06,"h":6.23,"l":6.005,"n":3411,"o":6.11,"t":"2025-06-12T04:00:00Z","v":165176,"vw":6.071982},{"c":5.68,"h":5.97,"l":5.65,"n":4004,"o":5.88,"t":"2025-06-13T04:00:00Z","v":249602,"vw":5.714857},{"c":6.11,"h":6.12,"l":5.7201,"n":4726,"o":5.84,"t":"2025-06-16T04:00:00Z","v":277413,"vw":6.047545},{"c":6.11,"h":6.17,"l":5.94,"n":4101,"o":6.03,"t":"2025-06-17T04:00:00Z","v":233372,"vw":6.089153},{"c":6.26,"h":6.5,"l":6.115,"n":4374,"o":6.13,"t":"2025-06-18T04:00:00Z","v":283854,"vw":6.320156},{"c":6.11,"h":6.36,"l":6.06,"n":3284,"o":6.34,"t":"2025-06-20T04:00:00Z","v":235941,"vw":6.188462},{"c":6,"h":6.2,"l":5.89,"n":3877,"o":6.03,"t":"2025-06-23T04:00:00Z","v":225472,"vw":6.027498},{"c":6.11,"h":6.22,"l":5.99,"n":5874,"o":6.11,"t":"2025-06-24T04:00:00Z","v":311720,"vw":6.101615},{"c":6.11,"h":6.15,"l":5.985,"n":3805,"o":6.12,"t":"2025-06-25T04:00:00Z","v":219234,"vw":6.081694},{"c":6.4,"h":6.51,"l":6.115,"n":5266,"o":6.19,"t":"2025-06-26T04:00:00Z","v":319960,"vw":6.393307},{"c":6.6,"h":6.77,"l":6.4,"n":5167,"o":6.4,"t":"2025-06-27T04:00:00Z","v":4174453,"vw":6.605713},{"c":7.04,"h":7.05,"l":6.48,"n":9871,"o":6.71,"t":"2025-06-30T04:00:00Z","v":511123,"vw":6.758748},{"c":7.55,"h":7.63,"l":6.82,"n":10327,"o":6.88,"t":"2025-07-01T04:00:00Z","v":727116,"vw":7.473227},{"c":7.75,"h":7.835,"l":7.57,"n":7267,"o":7.64,"t":"2025-07-02T04:00:00Z","v":440324,"vw":7.745573},{"c":7.97,"h":8.01,"l":7.79,"n":3719,"o":7.85,"t":"2025-07-03T04:00:00Z","v":250421,"vw":7.955934},{"c":7.79,"h":8.07,"l":7.67,"n":6259,"o":7.89,"t":"2025-07-07T04:00:00Z","v":453543,"vw":7.836377},{"c":8.03,"h":8.18,"l":7.765,"n":4655,"o":7.92,"t":"2025-07-08T04:00:00Z","v":421996,"vw":8.018349},{"c":8.17,"h":8.81,"l":7.97,"n":7720,"o":8.16,"t":"2025-07-09T04:00:00Z","v":644936,"vw":8.33287},{"c":7.66,"h":8.27,"l":7.59,"n":4165,"o":8.05,"t":"2025-07-10T04:00:00Z","v":305135,"vw":7.831386},{"c":7.29,"h":7.635,"l":7.175,"n":3919,"o":7.58,"t":"2025-07-11T04:00:00Z","v":260522,"vw":7.293061},{"c":7.35,"h":7.375,"l":7.02,"n":4542,"o":7.27,"t":"2025-07-14T04:00:00Z","v":364279,"vw":7.184857},{"c":7.16,"h":7.48,"l":7.13,"n":4212,"o":7.42,"t":"2025-07-15T04:00:00Z","v":283215,"vw":7.266676},{"c":7.14,"h":7.28,"l":6.97,"n":4219,"o":7.26,"t":"2025-07-16T04:00:00Z","v":227051,"vw":7.1258},{"c":6.94,"h":7.32,"l":6.92,"n":4090,"o":7.16,"t":"2025-07-17T04:00:00Z","v":265593,"vw":6.989618},{"c":6.73,"h":6.98,"l":6.6812,"n":3995,"o":6.98,"t":"2025-07-18T04:00:00Z","v":248816,"vw":6.772604},{"c":7.02,"h":7.07,"l":6.8,"n":3881,"o":6.83,"t":"2025-07-21T04:00:00Z","v":219267,"vw":6.966067},{"c":7.59,"h":7.705,"l":7.01,"n":4736,"o":7.18,"t":"2025-07-22T04:00:00Z","v":438865,"vw":7.469839},{"c":8.13,"h":8.14,"l":7.55,"n":6357,"o":7.67,"t":"2025-07-23T04:00:00Z","v":440966,"vw":7.957163},{"c":7.89,"h":8.08,"l":7.715,"n":4389,"o":8.01,"t":"2025-07-24T04:00:00Z","v":344222,"vw":7.851401},{"c":7.83,"h":7.97,"l":7.78,"n":2405,"o":7.89,"t":"2025-07-25T04:00:00Z","v":131169,"vw":7.864702},{"c":8.69,"h":8.71,"l":7.6608,"n":5871,"o":7.86,"t":"2025-07-28T04:00:00Z","v":402529,"vw":8.324682},{"c":8.45,"h":9.1,"l":8.4301,"n":11637,"o":8.74,"t":"2025-07-29T04:00:00Z","v":1372685,"vw":8.775329},{"c":7.92,"h":8.82,"l":7.8011,"n":4715,"o":8.68,"t":"2025-07-30T04:00:00Z","v":456291,"vw":8.133336},{"c":7.7,"h":8.01,"l":7.54,"n":4335,"o":8.01,"t":"2025-07-31T04:00:00Z","v":311348,"vw":7.72496},{"c":7.37,"h":7.45,"l":7.03,"n":4600,"o":7.45,"t":"2025-08-01T04:00:00Z","v":250839,"vw":7.272435},{"c":7.83,"h":7.96,"l":7.2301,"n":4588,"o":7.45,"t":"2025-08-04T04:00:00Z","v":412979,"vw":7.675843},{"c":7.36,"h":7.96,"l":7.29,"n":6378,"o":7.96,"t":"2025-08-05T04:00:00Z","v":411895,"vw":7.443365},{"c":7.63,"h":7.67,"l":7.2,"n":5968,"o":7.41,"t":"2025-08-06T04:00:00Z","v":303254,"vw":7.493499},{"c":8.34,"h":8.52,"l":6.9091,"n":9676,"o":7.34,"t":"2025-08-07T04:00:00Z","v":507128,"vw":7.858645},{"c":7.8,"h":8.44,"l":7.78,"n":5654,"o":8.44,"t":"2025-08-08T04:00:00Z","v":342166,"vw":7.935512},{"c":7.54,"h":7.88,"l":7.33,"n":4276,"o":7.72,"t":"2025-08-11T04:00:00Z","v":288523,"vw":7.590059},{"c":7.8,"h":7.98,"l":7.55,"n":4152,"o":7.69,"t":"2025-08-12T04:00:00Z","v":264941,"vw":7.825602},{"c":8.19,"h":8.32,"l":7.85,"n":4033,"o":7.9,"t":"2025-08-13T04:00:00Z","v":228710,"vw":8.179458},{"c":8.11,"h":8.185,"l":7.85,"n":3136,"o":7.98,"t":"2025-08-14T04:00:00Z","v":222381,"vw":8.027805},{"c":7.86,"h":8.13,"l":7.755,"n":3873,"o":8.12,"t":"2025-08-15T04:00:00Z","v":212341,"vw":7.879337},{"c":7.77,"h":7.88,"l":7.65,"n":2897,"o":7.88,"t":"2025-08-18T04:00:00Z","v":195541,"vw":7.753535},{"c":7.94,"h":8.15,"l":7.77,"n":3037,"o":7.78,"t":"2025-08-19T04:00:00Z","v":180610,"vw":7.938782},{"c":8.03,"h":8.14,"l":7.8217,"n":4460,"o":7.84,"t":"2025-08-20T04:00:00Z","v":302262,"vw":8.015501},{"c":8.12,"h":8.27,"l":7.94,"n":4713,"o":7.96,"t":"2025-08-21T04:00:00Z","v":281505,"vw":8.099346},{"c":8.51,"h":8.605,"l":8.04,"n":3553,"o":8.25,"t":"2025-08-22T04:00:00Z","v":239797,"vw":8.487841},{"c":8.52,"h":8.615,"l":8.32,"n":4070,"o":8.42,"t":"2025-08-25T04:00:00Z","v":174661,"vw":8.517055},{"c":8.29,"h":8.74,"l":8.28,"n":2709,"o":8.53,"t":"2025-08-26T04:00:00Z","v":161226,"vw":8.432731},{"c":8.6,"h":8.6,"l":8.14,"n":3765,"o":8.2,"t":"2025-08-27T04:00:00Z","v":243966,"vw":8.314088},{"c":8.4,"h":8.65,"l":8.2,"n":3277,"o":8.65,"t":"2025-08-28T04:00:00Z","v":205373,"vw":8.361223},{"c":8.3,"h":8.46,"l":8.2238,"n":2831,"o":8.42,"t":"2025-08-29T04:00:00Z","v":140151,"vw":8.281802},{"c":8.2,"h":8.23,"l":7.95,"n":4669,"o":8.01,"t":"2025-09-02T04:00:00Z","v":209825,"vw":8.114689},{"c":8.1,"h":8.22,"l":8,"n":4205,"o":8.12,"t":"2025-09-03T04:00:00Z","v":236325,"vw":8.046705},{"c":8.34,"h":8.46,"l":8,"n":3385,"o":8.11,"t":"2025-09-04T04:00:00Z","v":173653,"vw":8.298662},{"c":8.06,"h":8.595,"l":8.03,"n":3849,"o":8.44,"t":"2025-09-05T04:00:00Z","v":159204,"vw":8.173514},{"c":8.21,"h":8.22,"l":7.99,"n":3649,"o":8.1,"t":"2025-09-08T04:00:00Z","v":155727,"vw":8.14224},{"c":8.2,"h":8.2,"l":8.05,"n":3523,"o":8.19,"t":"2025-09-09T04:00:00Z","v":146124,"vw":8.138088},{"c":8.17,"h":8.24,"l":8.08,"n":4821,"o":8.24,"t":"2025-09-10T04:00:00Z","v":121681,"vw":8.1354},{"c":8.27,"h":8.43,"l":8.07,"n":2897,"o":8.17,"t":"2025-09-11T04:00:00Z","v":144281,"vw":8.276721},{"c":8.13,"h":8.235,"l":8.06,"n":2954,"o":8.22,"t":"2025-09-12T04:00:00Z","v":113570,"vw":8.148098},{"c":8.23,"h":8.27,"l":7.91,"n":5062,"o":8.27,"t":"2025-09-15T04:00:00Z","v":301227,"vw":8.154547},{"c":8.21,"h":8.26,"l":8.129,"n":2367,"o":8.26,"t":"2025-09-16T04:00:00Z","v":121586,"vw":8.192121},{"c":8.2,"h":8.27,"l":8,"n":4635,"o":8.25,"t":"2025-09-17T04:00:00Z","v":227980,"vw":8.137146},{"c":8.43,"h":8.46,"l":8.17,"n":3266,"o":8.26,"t":"2025-09-18T04:00:00Z","v":170890,"vw":8.369238},{"c":8.45,"h":8.53,"l":8.25,"n":3817,"o":8.49,"t":"2025-09-19T04:00:00Z","v":244273,"vw":8.448684},{"c":8.27,"h":8.34,"l":8.053,"n":3695,"o":8.34,"t":"2025-09-22T04:00:00Z","v":187363,"vw":8.190941},{"c":8.15,"h":8.48,"l":8.01,"n":3097,"o":8.33,"t":"2025-09-23T04:00:00Z","v":181630,"vw":8.18645},{"c":8.03,"h":8.15,"l":7.87,"n":5834,"o":8.11,"t":"2025-09-24T04:00:00Z","v":469267,"vw":8.006871},{"c":7.75,"h":7.88,"l":7.65,"n":2788,"o":7.83,"t":"2025-09-25T04:00:00Z","v":172980,"vw":7.775953},{"c":7.53,"h":7.77,"l":7.505,"n":2905,"o":7.75,"t":"2025-09-26T04:00:00Z","v":149083,"vw":7.620586},{"c":7.62,"h":7.65,"l":7.46,"n":3210,"o":7.62,"t":"2025-09-29T04:00:00Z","v":159185,"vw":7.551394},{"c":7.62,"h":7.62,"l":7.3849,"n":2744,"o":7.57,"t":"2025-09-30T04:00:00Z","v":130710,"vw":7.525744},{"c":7.59,"h":7.61,"l":7.41,"n":3061,"o":7.48,"t":"2025-10-01T04:00:00Z","v":174816,"vw":7.525423},{"c":7.5,"h":7.66,"l":7.42,"n":2816,"o":7.64,"t":"2025-10-02T04:00:00Z","v":180765,"vw":7.500511},{"c":7.6,"h":7.72,"l":7.49,"n":3113,"o":7.6,"t":"2025-10-03T04:00:00Z","v":236366,"vw":7.590821},{"c":7.27,"h":7.66,"l":7.27,"n":3040,"o":7.66,"t":"2025-10-06T04:00:00Z","v":153358,"vw":7.438603},{"c":6.79,"h":7.32,"l":6.76,"n":3460,"o":7.32,"t":"2025-10-07T04:00:00Z","v":158275,"vw":6.873197},{"c":6.95,"h":6.95,"l":6.75,"n":2941,"o":6.85,"t":"2025-10-08T04:00:00Z","v":100140,"vw":6.89752},{"c":6.7,"h":6.87,"l":6.67,"n":2676,"o":6.87,"t":"2025-10-09T04:00:00Z","v":169425,"vw":6.716038},{"c":6.41,"h":6.77,"l":6.24,"n":2893,"o":6.77,"t":"2025-10-10T04:00:00Z","v":125194,"vw":6.4019},{"c":6.6,"h":6.69,"l":6.53,"n":3345,"o":6.53,"t":"2025-10-13T04:00:00Z","v":124555,"vw":6.627162},{"c":6.8,"h":6.97,"l":6.45,"n":3565,"o":6.52,"t":"2025-10-14T04:00:00Z","v":173520,"vw":6.835777},{"c":6.78,"h":7.045,"l":6.69,"n":2792,"o":6.8,"t":"2025-10-15T04:00:00Z","v":133423,"vw":6.837988},{"c":6.71,"h":6.86,"l":6.46,"n":3307,"o":6.83,"t":"2025-10-16T04:00:00Z","v":179837,"vw":6.64831},{"c":6.59,"h":6.72,"l":6.425,"n":5044,"o":6.64,"t":"2025-10-17T04:00:00Z","v":330951,"vw":6.596779},{"c":7,"h":7.01,"l":6.62,"n":4095,"o":6.62,"t":"2025-10-20T04:00:00Z","v":173842,"vw":6.8961},{"c":7.48,"h":7.51,"l":6.96,"n":4420,"o":7.02,"t":"2025-10-21T04:00:00Z","v":203796,"vw":7.320248},{"c":7.19,"h":7.53,"l":7.12,"n":3163,"o":7.53,"t":"2025-10-22T04:00:00Z","v":168595,"vw":7.253483},{"c":7.17,"h":7.235,"l":7,"n":3931,"o":7.21,"t":"2025-10-23T04:00:00Z","v":158979,"vw":7.14295},{"c":7.39,"h":7.485,"l":7.16,"n":3120,"o":7.2,"t":"2025-10-24T04:00:00Z","v":121785,"vw":7.349228},{"c":7.27,"h":7.41,"l":7.15,"n":3901,"o":7.39,"t":"2025-10-27T04:00:00Z","v":195825,"vw":7.244971},{"c":7.2,"h":7.335,"l":7.07,"n":3339,"o":7.26,"t":"2025-10-28T04:00:00Z","v":157566,"vw":7.239503},{"c":7.06,"h":7.25,"l":6.86,"n":3308,"o":7.18,"t":"2025-10-29T04:00:00Z","v":224882,"vw":7.007246},{"c":6.77,"h":6.995,"l":6.75,"n":2763,"o":6.94,"t":"2025-10-30T04:00:00Z","v":99918,"vw":6.838301},{"c":6.81,"h":6.8299,"l":6.55,"n":3526,"o":6.75,"t":"2025-10-31T04:00:00Z","v":334672,"vw":6.688206},{"c":6.89,"h":6.965,"l":6.71,"n":4758,"o":6.8,"t":"2025-11-03T05:00:00Z","v":182645,"vw":6.852369},{"c":6.74,"h":6.84,"l":6.6,"n":2985,"o":6.79,"t":"2025-11-04T05:00:00Z","v":151792,"vw":6.707528},{"c":6.88,"h":7.055,"l":6.57,"n":2959,"o":6.79,"t":"2025-11-05T05:00:00Z","v":94503,"vw":6.879092},{"c":5.76,"h":6.92,"l":5.72,"n":5543,"o":6.69,"t":"2025-11-06T05:00:00Z","v":403681,"vw":6.066937},{"c":6.17,"h":6.26,"l":5.68,"n":4265,"o":5.68,"t":"2025-11-07T05:00:00Z","v":223071,"vw":6.119684},{"c":5.99,"h":6.26,"l":5.85,"n":4808,"o":6.26,"t":"2025-11-10T05:00:00Z","v":281138,"vw":6.05639},{"c":6.07,"h":6.19,"l":5.92,"n":2285,"o":6.01,"t":"2025-11-11T05:00:00Z","v":142914,"vw":6.018883},{"c":6.06,"h":6.18,"l":6.03,"n":2215,"o":6.05,"t":"2025-11-12T05:00:00Z","v":127356,"vw":6.094175},{"c":5.81,"h":6.15,"l":5.765,"n":2907,"o":6.04,"t":"2025-11-13T05:00:00Z","v":172021,"vw":5.895576},{"c":5.72,"h":5.84,"l":5.66,"n":2606,"o":5.7,"t":"2025-11-14T05:00:00Z","v":147130,"vw":5.74365},{"c":5.51,"h":5.82,"l":5.425,"n":2888,"o":5.68,"t":"2025-11-17T05:00:00Z","v":183316,"vw":5.521905},{"c":5.51,"h":5.53,"l":5.37,"n":3294,"o":5.46,"t":"2025-11-18T05:00:00Z","v":230911,"vw":5.459934},{"c":5.56,"h":5.695,"l":5.4701,"n":2982,"o":5.49,"t":"2025-11-19T05:00:00Z","v":144481,"vw":5.578787},{"c":5.48,"h":5.75,"l":5.34,"n":2323,"o":5.69,"t":"2025-11-20T05:00:00Z","v":164263,"vw":5.468265},{"c":5.55,"h":5.62,"l":5.455,"n":2504,"o":5.52,"t":"2025-11-21T05:00:00Z","v":93582,"vw":5.544825},{"c":5.48,"h":5.63,"l":5.48,"n":2361,"o":5.6,"t":"2025-11-24T05:00:00Z","v":204006,"vw":5.522543},{"c":5.67,"h":5.735,"l":5.56,"n":1683,"o":5.56,"t":"2025-11-25T05:00:00Z","v":159858,"vw":5.670015},{"c":5.73,"h":5.84,"l":5.66,"n":2564,"o":5.66,"t":"2025-11-26T05:00:00Z","v":147912,"vw":5.756199},{"c":5.71,"h":5.85,"l":5.7,"n":1090,"o":5.79,"t":"2025-11-28T05:00:00Z","v":42236,"vw":5.764732},{"c":5.55,"h":5.714,"l":5.54,"n":2704,"o":5.63,"t":"2025-12-01T05:00:00Z","v":203578,"vw":5.597688},{"c":5.79,"h":5.81,"l":5.61,"n":2069,"o":5.64,"t":"2025-12-02T05:00:00Z","v":70683,"vw":5.763058},{"c":5.75,"h":5.82,"l":5.61,"n":2476,"o":5.75,"t":"2025-12-03T05:00:00Z","v":142742,"vw":5.708928},{"c":5.77,"h":5.83,"l":5.66,"n":2482,"o":5.74,"t":"2025-12-04T05:00:00Z","v":117042,"vw":5.773941},{"c":5.87,"h":5.945,"l":5.765,"n":2955,"o":5.78,"t":"2025-12-05T05:00:00Z","v":130505,"vw":5.865482},{"c":5.84,"h":5.91,"l":5.78,"n":2087,"o":5.91,"t":"2025-12-08T05:00:00Z","v":92216,"vw":5.855209},{"c":5.97,"h":6.055,"l":5.8,"n":2531,"o":5.8,"t":"2025-12-09T05:00:00Z","v":89109,"vw":5.970389},{"c":6.31,"h":6.33,"l":5.92,"n":3132,"o":5.92,"t":"2025-12-10T05:00:00Z","v":147039,"vw":6.223576},{"c":6.19,"h":6.35,"l":6.12,"n":2494,"o":6.33,"t":"2025-12-11T05:00:00Z","v":122039,"vw":6.181136},{"c":5.96,"h":6.2849,"l":5.88,"n":3453,"o":6.21,"t":"2025-12-12T05:00:00Z","v":204509,"vw":6.024409},{"c":5.84,"h":6.02,"l":5.725,"n":4118,"o":6.02,"t":"2025-12-15T05:00:00Z","v":172601,"vw":5.814146},{"c":6,"h":6.04,"l":5.84,"n":3418,"o":5.84,"t":"2025-12-16T05:00:00Z","v":188898,"vw":5.976271},{"c":5.98,"h":6.07,"l":5.94,"n":2106,"o":6,"t":"2025-12-17T05:00:00Z","v":99976,"vw":5.992607},{"c":5.93,"h":6.1125,"l":5.865,"n":2259,"o":6.06,"t":"2025-12-18T05:00:00Z","v":90446,"vw":5.96128},{"c":5.77,"h":5.95,"l":5.7,"n":2984,"o":5.93,"t":"2025-12-19T05:00:00Z","v":205661,"vw":5.783899},{"c":5.65,"h":5.85,"l":5.62,"n":2981,"o":5.78,"t":"2025-12-22T05:00:00Z","v":185717,"vw":5.699714},{"c":5.67,"h":5.73,"l":5.55,"n":2832,"o":5.61,"t":"2025-12-23T05:00:00Z","v":140835,"vw":5.648619},{"c":5.67,"h":5.79,"l":5.59,"n":1359,"o":5.7,"t":"2025-12-24T05:00:00Z","v":54085,"vw":5.657262},{"c":5.69,"h":5.775,"l":5.65,"n":1787,"o":5.65,"t":"2025-12-26T05:00:00Z","v":106533,"vw":5.699582},{"c":5.81,"h":5.86,"l":5.56,"n":3284,"o":5.67,"t":"2025-12-29T05:00:00Z","v":226905,"vw":5.75616},{"c":5.94,"h":5.99,"l":5.785,"n":2742,"o":5.81,"t":"2025-12-30T05:00:00Z","v":144773,"vw":5.927652},{"c":5.79,"h":5.93,"l":5.78,"n":2616,"o":5.92,"t":"2025-12-31T05:00:00Z","v":120347,"vw":5.826351},{"c":5.97,"h":6.07,"l":5.8,"n":4142,"o":5.85,"t":"2026-01-02T05:00:00Z","v":188739,"vw":5.945937},{"c":5.87,"h":6.065,"l":5.82,"n":2581,"o":5.95,"t":"2026-01-05T05:00:00Z","v":110373,"vw":5.89966},{"c":5.99,"h":6.02,"l":5.8,"n":2058,"o":5.84,"t":"2026-01-06T05:00:00Z","v":79299,"vw":5.96284},{"c":5.84,"h":6.01,"l":5.77,"n":2921,"o":6.01,"t":"2026-01-07T05:00:00Z","v":130074,"vw":5.83267},{"c":6.15,"h":6.18,"l":5.788,"n":3139,"o":5.8,"t":"2026-01-08T05:00:00Z","v":132728,"vw":6.091248},{"c":6.09,"h":6.2699,"l":5.975,"n":2431,"o":6.15,"t":"2026-01-09T05:00:00Z","v":85841,"vw":6.06883},{"c":6.05,"h":6.0875,"l":5.94,"n":1948,"o":6.02,"t":"2026-01-12T05:00:00Z","v":84743,"vw":6.035615},{"c":5.98,"h":6.13,"l":5.93,"n":2241,"o":6.09,"t":"2026-01-13T05:00:00Z","v":99588,"vw":5.985377},{"c":5.95,"h":6.01,"l":5.83,"n":2613,"o":5.97,"t":"2026-01-14T05:00:00Z","v":132358,"vw":5.89643},{"c":6.04,"h":6.04,"l":5.9,"n":1757,"o":5.98,"t":"2026-01-15T05:00:00Z","v":291562,"vw":5.993368},{"c":6.2,"h":6.325,"l":6,"n":3599,"o":6.03,"t":"2026-01-16T05:00:00Z","v":204314,"vw":6.170682},{"c":5.66,"h":6.06,"l":5.66,"n":3162,"o":6.06,"t":"2026-01-20T05:00:00Z","v":140088,"vw":5.770789},{"c":5.85,"h":6,"l":5.71,"n":2107,"o":5.78,"t":"2026-01-21T05:00:00Z","v":93793,"vw":5.855037},{"c":6.18,"h":6.2,"l":5.863,"n":2658,"o":5.88,"t":"2026-01-22T05:00:00Z","v":115090,"vw":6.138526},{"c":6.26,"h":6.3,"l":6.045,"n":3715,"o":6.16,"t":"2026-01-23T05:00:00Z","v":171561,"vw":6.217968},{"c":6.3,"h":6.33,"l":6.14,"n":3205,"o":6.27,"t":"2026-01-26T05:00:00Z","v":136821,"vw":6.286179},{"c":6.82,"h":6.8968,"l":6.2,"n":4010,"o":6.35,"t":"2026-01-27T05:00:00Z","v":273822,"vw":6.703135},{"c":6.74,"h":6.9987,"l":6.68,"n":3583,"o":6.8,"t":"2026-01-28T05:00:00Z","v":157344,"vw":6.813488},{"c":6.68,"h":6.858,"l":6.3688,"n":3884,"o":6.78,"t":"2026-01-29T05:00:00Z","v":144269,"vw":6.595093},{"c":6.58,"h":6.665,"l":6.42,"n":2574,"o":6.55,"t":"2026-01-30T05:00:00Z","v":107364,"vw":6.5711},{"c":7.59,"h":7.9771,"l":6.6,"n":5244,"o":6.6,"t":"2026-02-02T05:00:00Z","v":345826,"vw":7.685957},{"c":7.6,"h":7.63,"l":7,"n":5135,"o":7.41,"t":"2026-02-03T05:00:00Z","v":263328,"vw":7.390447},{"c":8.13,"h":8.14,"l":7.42,"n":7200,"o":7.72,"t":"2026-02-04T05:00:00Z","v":502200,"vw":7.792995},{"c":8.04,"h":8.365,"l":7.85,"n":4386,"o":7.99,"t":"2026-02-05T05:00:00Z","v":251713,"vw":8.090015},{"c":8.47,"h":8.56,"l":8.06,"n":4165,"o":8.06,"t":"2026-02-06T05:00:00Z","v":281894,"vw":8.379399},{"c":8.92,"h":9.24,"l":8.47,"n":5076,"o":8.51,"t":"2026-02-09T05:00:00Z","v":322568,"vw":9.007786},{"c":9.17,"h":9.71,"l":8.81,"n":6433,"o":8.96,"t":"2026-02-10T05:00:00Z","v":389903,"vw":9.384826},{"c":9.04,"h":9.38,"l":8.805,"n":2721,"o":9.22,"t":"2026-02-11T05:00:00Z","v":225960,"vw":9.042372},{"c":8.58,"h":9.17,"l":8.17,"n":3821,"o":9.11,"t":"2026-02-12T05:00:00Z","v":198583,"vw":8.51429},{"c":8.82,"h":9.06,"l":8.5,"n":3618,"o":8.69,"t":"2026-02-13T05:00:00Z","v":163686,"vw":8.879831},{"c":8.68,"h":8.96,"l":8.54,"n":2203,"o":8.82,"t":"2026-02-17T05:00:00Z","v":85163,"vw":8.727508},{"c":8.82,"h":8.995,"l":8.6575,"n":2349,"o":8.75,"t":"2026-02-18T05:00:00Z","v":120757,"vw":8.824224},{"c":8.46,"h":8.713,"l":8.4,"n":2542,"o":8.66,"t":"2026-02-19T05:00:00Z","v":118736,"vw":8.504809},{"c":8.47,"h":8.54,"l":8.29,"n":2659,"o":8.46,"t":"2026-02-20T05:00:00Z","v":111348,"vw":8.427045},{"c":7.98,"h":8.45,"l":7.92,"n":4040,"o":8.45,"t":"2026-02-23T05:00:00Z","v":185727,"vw":8.051084},{"c":7.95,"h":8.18,"l":7.7,"n":3555,"o":7.8,"t":"2026-02-24T05:00:00Z","v":172013,"vw":7.963634},{"c":8.15,"h":8.16,"l":7.84,"n":2701,"o":7.98,"t":"2026-02-25T05:00:00Z","v":136738,"vw":8.061761},{"c":7.79,"h":8.49,"l":7.62,"n":2615,"o":8.14,"t":"2026-02-26T05:00:00Z","v":90931,"vw":7.822288},{"c":7.89,"h":8.015,"l":7.6,"n":2602,"o":7.67,"t":"2026-02-27T05:00:00Z","v":151528,"vw":7.836473},{"c":7.69,"h":7.81,"l":7.5689,"n":3140,"o":7.72,"t":"2026-03-02T05:00:00Z","v":138565,"vw":7.6739},{"c":7.52,"h":7.63,"l":7.26,"n":2322,"o":7.48,"t":"2026-03-03T05:00:00Z","v":114967,"vw":7.493455},{"c":7.75,"h":7.84,"l":7.53,"n":2414,"o":7.66,"t":"2026-03-04T05:00:00Z","v":109090,"vw":7.751332},{"c":7.57,"h":7.8,"l":7.47,"n":2990,"o":7.62,"t":"2026-03-05T05:00:00Z","v":108308,"vw":7.548109},{"c":7.49,"h":7.6,"l":7.395,"n":3438,"o":7.43,"t":"2026-03-06T05:00:00Z","v":161864,"vw":7.504804},{"c":7.61,"h":7.69,"l":7.31,"n":4441,"o":7.31,"t":"2026-03-09T04:00:00Z","v":292986,"vw":7.489934},{"c":7.49,"h":7.79,"l":7.49,"n":4281,"o":7.66,"t":"2026-03-10T04:00:00Z","v":207182,"vw":7.542915},{"c":7.66,"h":7.7402,"l":7.47,"n":3748,"o":7.49,"t":"2026-03-11T04:00:00Z","v":161891,"vw":7.62903},{"c":5.93,"h":6.68,"l":5.445,"n":15096,"o":6.5,"t":"2026-03-12T04:00:00Z","v":1072957,"vw":5.878802},{"c":5.79,"h":6.24,"l":5.76,"n":9308,"o":5.94,"t":"2026-03-13T04:00:00Z","v":648301,"vw":5.952083},{"c":5.75,"h":6.05,"l":5.68,"n":6038,"o":5.81,"t":"2026-03-16T04:00:00Z","v":305675,"vw":5.781582},{"c":5.63,"h":5.9,"l":5.525,"n":7424,"o":5.75,"t":"2026-03-17T04:00:00Z","v":282068,"vw":5.627597},{"c":5.48,"h":5.665,"l":5.47,"n":4585,"o":5.52,"t":"2026-03-18T04:00:00Z","v":240239,"vw":5.51165},{"c":5.49,"h":5.6,"l":5.37,"n":4951,"o":5.46,"t":"2026-03-19T04:00:00Z","v":288081,"vw":5.468832},{"c":5.49,"h":5.56,"l":5.29,"n":8229,"o":5.41,"t":"2026-03-20T04:00:00Z","v":403247,"vw":5.433708},{"c":5.65,"h":5.711,"l":5.49,"n":5360,"o":5.61,"t":"2026-03-23T04:00:00Z","v":320793,"vw":5.616107},{"c":5.48,"h":5.62,"l":5.44,"n":3945,"o":5.44,"t":"2026-03-24T04:00:00Z","v":230110,"vw":5.518206},{"c":5.36,"h":5.72,"l":5.26,"n":3721,"o":5.59,"t":"2026-03-25T04:00:00Z","v":152644,"vw":5.370844},{"c":5.15,"h":5.47,"l":5.09,"n":3479,"o":5.28,"t":"2026-03-26T04:00:00Z","v":268158,"vw":5.180504},{"c":4.84,"h":5.26,"l":4.84,"n":5185,"o":5.12,"t":"2026-03-27T04:00:00Z","v":259472,"vw":4.9737},{"c":4.72,"h":4.845,"l":4.6,"n":5766,"o":4.84,"t":"2026-03-30T04:00:00Z","v":260477,"vw":4.701117},{"c":4.83,"h":5.01,"l":4.71,"n":3030,"o":4.81,"t":"2026-03-31T04:00:00Z","v":260483,"vw":4.814995},{"c":4.93,"h":5.17,"l":4.86,"n":3702,"o":4.86,"t":"2026-04-01T04:00:00Z","v":348678,"vw":4.98506},{"c":4.82,"h":4.93,"l":4.75,"n":3617,"o":4.77,"t":"2026-04-02T04:00:00Z","v":178647,"vw":4.810559},{"c":4.84,"h":4.98,"l":4.76,"n":2727,"o":4.76,"t":"2026-04-06T04:00:00Z","v":216857,"vw":4.837877},{"c":4.76,"h":4.85,"l":4.725,"n":2900,"o":4.73,"t":"2026-04-07T04:00:00Z","v":232295,"vw":4.771305},{"c":5.1,"h":5.28,"l":4.81,"n":4257,"o":5.1,"t":"2026-04-08T04:00:00Z","v":402748,"vw":5.107652},{"c":5.54,"h":5.54,"l":5.02,"n":6911,"o":5.07,"t":"2026-04-09T04:00:00Z","v":493331,"vw":5.259046},{"c":5.66,"h":5.66,"l":5.51,"n":3962,"o":5.58,"t":"2026-04-10T04:00:00Z","v":218891,"vw":5.61641},{"c":5.71,"h":5.75,"l":5.54,"n":2175,"o":5.59,"t":"2026-04-13T04:00:00Z","v":103489,"vw":5.68205},{"c":6.34,"h":6.42,"l":5.739,"n":5322,"o":5.76,"t":"2026-04-14T04:00:00Z","v":347878,"vw":6.180617},{"c":6.6,"h":6.6,"l":6.19,"n":3746,"o":6.29,"t":"2026-04-15T04:00:00Z","v":239893,"vw":6.455069},{"c":6.86,"h":6.86,"l":6.635,"n":4357,"o":6.7,"t":"2026-04-16T04:00:00Z","v":218293,"vw":6.751154},{"c":6.91,"h":7.37,"l":6.85,"n":4515,"o":7.09,"t":"2026-04-17T04:00:00Z","v":220246,"vw":7.064283},{"c":6.99,"h":7.08,"l":6.83,"n":2489,"o":6.94,"t":"2026-04-20T04:00:00Z","v":96354,"vw":6.985997},{"c":6.68,"h":7.12,"l":6.665,"n":2874,"o":7.12,"t":"2026-04-21T04:00:00Z","v":110328,"vw":6.793182},{"c":6.79,"h":7.1399,"l":6.725,"n":3211,"o":6.84,"t":"2026-04-22T04:00:00Z","v":140030,"vw":6.837843},{"c":6.87,"h":6.87,"l":6.65,"n":2874,"o":6.73,"t":"2026-04-23T04:00:00Z","v":101446,"vw":6.794826},{"c":6.52,"h":6.96,"l":6.52,"n":4058,"o":6.85,"t":"2026-04-24T04:00:00Z","v":219415,"vw":6.628325},{"c":6.74,"h":6.75,"l":6.295,"n":4477,"o":6.5,"t":"2026-04-27T04:00:00Z","v":205055,"vw":6.579152},{"c":6.27,"h":6.68,"l":6.15,"n":4146,"o":6.66,"t":"2026-04-28T04:00:00Z","v":169008,"vw":6.287724},{"c":6.41,"h":6.68,"l":6.17,"n":4641,"o":6.41,"t":"2026-04-29T04:00:00Z","v":278679,"vw":6.293788},{"c":7,"h":7.01,"l":6.14,"n":6192,"o":6.42,"t":"2026-04-30T04:00:00Z","v":330055,"vw":6.695209},{"c":6.84,"h":7.03,"l":6.595,"n":4765,"o":6.93,"t":"2026-05-01T04:00:00Z","v":242468,"vw":6.803292},{"c":6.76,"h":6.9199,"l":6.575,"n":3220,"o":6.8,"t":"2026-05-04T04:00:00Z","v":155729,"vw":6.753836},{"c":6.89,"h":6.99,"l":6.605,"n":2368,"o":6.79,"t":"2026-05-05T04:00:00Z","v":154851,"vw":6.89585},{"c":7.06,"h":7.405,"l":7.02,"n":4190,"o":7.02,"t":"2026-05-06T04:00:00Z","v":223854,"vw":7.176966},{"c":7.63,"h":7.85,"l":7.065,"n":3911,"o":7.16,"t":"2026-05-07T04:00:00Z","v":261195,"vw":7.50085},{"c":7.64,"h":7.87,"l":6.99,"n":5059,"o":7.57,"t":"2026-05-08T04:00:00Z","v":253932,"vw":7.632459},{"c":7.29,"h":7.63,"l":7.08,"n":4964,"o":7.63,"t":"2026-05-11T04:00:00Z","v":219895,"vw":7.364855},{"c":6.96,"h":7.14,"l":6.85,"n":3008,"o":7.14,"t":"2026-05-12T04:00:00Z","v":233707,"vw":6.978965},{"c":6.98,"h":7.01,"l":6.66,"n":2658,"o":6.97,"t":"2026-05-13T04:00:00Z","v":141642,"vw":6.924989},{"c":7.24,"h":7.31,"l":6.91,"n":3045,"o":6.93,"t":"2026-05-14T04:00:00Z","v":138191,"vw":7.182249},{"c":6.72,"h":7,"l":6.63,"n":2672,"o":6.99,"t":"2026-05-15T04:00:00Z","v":171496,"vw":6.708768},{"c":6.55,"h":6.765,"l":6.5,"n":3966,"o":6.71,"t":"2026-05-18T04:00:00Z","v":213286,"vw":6.615099},{"c":6.71,"h":6.755,"l":6.39,"n":2712,"o":6.52,"t":"2026-05-19T04:00:00Z","v":171559,"vw":6.650317},{"c":6.89,"h":6.89,"l":6.615,"n":2567,"o":6.7,"t":"2026-05-20T04:00:00Z","v":152293,"vw":6.810155},{"c":7.21,"h":7.21,"l":6.74,"n":4033,"o":6.93,"t":"2026-05-21T04:00:00Z","v":198610,"vw":7.109606},{"c":7.45,"h":7.55,"l":7.12,"n":3578,"o":7.28,"t":"2026-05-22T04:00:00Z","v":182448,"vw":7.453469},{"c":7.52,"h":7.809,"l":7.43,"n":4400,"o":7.58,"t":"2026-05-26T04:00:00Z","v":153275,"vw":7.555396},{"c":7.73,"h":7.84,"l":7.43,"n":2899,"o":7.63,"t":"2026-05-27T04:00:00Z","v":159945,"vw":7.710434},{"c":7.82,"h":7.93,"l":7.61,"n":3511,"o":7.61,"t":"2026-05-28T04:00:00Z","v":129249,"vw":7.823127},{"c":7.47,"h":8,"l":7.35,"n":2254,"o":7.83,"t":"2026-05-29T04:00:00Z","v":261629,"vw":7.522464},{"c":7.51,"h":7.56,"l":7.24,"n":2854,"o":7.36,"t":"2026-06-01T04:00:00Z","v":147537,"vw":7.448007},{"c":7.61,"h":7.88,"l":7.42,"n":3174,"o":7.56,"t":"2026-06-02T04:00:00Z","v":117223,"vw":7.649183},{"c":7.53,"h":7.765,"l":7.495,"n":2875,"o":7.61,"t":"2026-06-03T04:00:00Z","v":100286,"vw":7.558745},{"c":7.41,"h":7.66,"l":7.36,"n":2535,"o":7.44,"t":"2026-06-04T04:00:00Z","v":91215,"vw":7.454526},{"c":7.09,"h":7.45,"l":6.97,"n":2474,"o":7.4,"t":"2026-06-05T04:00:00Z","v":114181,"vw":7.140532},{"c":7.23,"h":7.435,"l":7.16,"n":2637,"o":7.25,"t":"2026-06-08T04:00:00Z","v":113457,"vw":7.285612},{"c":7.03,"h":7.365,"l":6.85,"n":4486,"o":7.33,"t":"2026-06-09T04:00:00Z","v":316646,"vw":7.051882},{"c":6.96,"h":7.205,"l":6.92,"n":3563,"o":7.04,"t":"2026-06-10T04:00:00Z","v":163605,"vw":7.021501},{"c":7.41,"h":7.45,"l":7.05,"n":3713,"o":7.06,"t":"2026-06-11T04:00:00Z","v":137268,"vw":7.249363},{"c":7.67,"h":7.87,"l":7.46,"n":3100,"o":7.46,"t":"2026-06-12T04:00:00Z","v":155553,"vw":7.69534},{"c":7.49,"h":7.94,"l":7.46,"n":2848,"o":7.78,"t":"2026-06-15T04:00:00Z","v":165782,"vw":7.611034},{"c":7.59,"h":7.76,"l":7.41,"n":2228,"o":7.57,"t":"2026-06-16T04:00:00Z","v":358755,"vw":7.567265},{"c":7.37,"h":7.73,"l":7.3,"n":3188,"o":7.57,"t":"2026-06-17T04:00:00Z","v":137969,"vw":7.46583},{"c":7.6,"h":7.65,"l":7.37,"n":1610,"o":7.51,"t":"2026-06-18T04:00:00Z","v":105073,"vw":7.576239},{"c":7.23,"h":7.65,"l":7.22,"n":3175,"o":7.6,"t":"2026-06-22T04:00:00Z","v":166085,"vw":7.359895},{"c":6.87,"h":7.155,"l":6.7815,"n":4620,"o":7.04,"t":"2026-06-23T04:00:00Z","v":279166,"vw":6.907729},{"c":6.97,"h":7.06,"l":6.71,"n":4687,"o":6.95,"t":"2026-06-24T04:00:00Z","v":259914,"vw":6.892559},{"c":7.06,"h":7.245,"l":6.87,"n":6099,"o":7.1,"t":"2026-06-25T04:00:00Z","v":280318,"vw":7.014172},{"c":7.34,"h":7.34,"l":6.945,"n":5820,"o":7.05,"t":"2026-06-26T04:00:00Z","v":3685513,"vw":7.327336},{"c":7.58,"h":7.61,"l":7.225,"n":5767,"o":7.36,"t":"2026-06-29T04:00:00Z","v":303871,"vw":7.452781},{"c":7.32,"h":7.58,"l":7.22,"n":4246,"o":7.47,"t":"2026-06-30T04:00:00Z","v":187111,"vw":7.3405},{"c":7.22,"h":7.45,"l":7.22,"n":4262,"o":7.32,"t":"2026-07-01T04:00:00Z","v":181644,"vw":7.288456},{"c":6.93,"h":7.4,"l":6.845,"n":3219,"o":7.11,"t":"2026-07-02T04:00:00Z","v":184146,"vw":6.983535},{"c":7.18,"h":7.265,"l":6.98,"n":3307,"o":6.98,"t":"2026-07-06T04:00:00Z","v":156624,"vw":7.173488},{"c":7.12,"h":7.23,"l":6.94,"n":3299,"o":7.11,"t":"2026-07-07T04:00:00Z","v":193909,"vw":7.099437},{"c":6.96,"h":7.08,"l":6.76,"n":4724,"o":7,"t":"2026-07-08T04:00:00Z","v":343264,"vw":6.93294},{"c":7.15,"h":7.25,"l":6.93,"n":3612,"o":7.04,"t":"2026-07-09T04:00:00Z","v":235388,"vw":7.136596},{"c":7.16,"h":7.33,"l":7.1,"n":2498,"o":7.1,"t":"2026-07-10T04:00:00Z","v":105114,"vw":7.21009},{"c":7.34,"h":7.54,"l":7.16,"n":4952,"o":7.16,"t":"2026-07-13T04:00:00Z","v":248090,"vw":7.397787},{"c":7.14,"h":7.44,"l":7.12,"n":2892,"o":7.35,"t":"2026-07-14T04:00:00Z","v":116194,"vw":7.209767},{"c":7.13,"h":7.34,"l":7.13,"n":2872,"o":7.2,"t":"2026-07-15T04:00:00Z","v":125856,"vw":7.172982},{"c":7.25,"h":7.31,"l":7.07,"n":2821,"o":7.17,"t":"2026-07-16T04:00:00Z","v":119463,"vw":7.19068},{"c":6.96,"h":7.18,"l":6.96,"n":3013,"o":7.03,"t":"2026-07-17T04:00:00Z","v":133699,"vw":7.011471},{"c":7.04,"h":7.26,"l":6.94,"n":3628,"o":6.95,"t":"2026-07-20T04:00:00Z","v":164314,"vw":7.114619},{"c":7.37,"h":7.375,"l":7.01,"n":2995,"o":7.08,"t":"2026-07-21T04:00:00Z","v":129074,"vw":7.285178},{"c":7.4,"h":7.44,"l":7.13,"n":3484,"o":7.13,"t":"2026-07-22T04:00:00Z","v":144131,"vw":7.347284},{"c":7.13,"h":7.26,"l":6.97,"n":3404,"o":7.19,"t":"2026-07-23T04:00:00Z","v":130422,"vw":7.088766},{"c":7.39,"h":7.42,"l":6.97,"n":2115,"o":7.26,"t":"2026-07-24T04:00:00Z","v":125280,"vw":7.347326},{"c":7.45,"h":7.5999,"l":7.35,"n":2833,"o":7.55,"t":"2026-07-27T04:00:00Z","v":149632,"vw":7.474566},{"c":7.38,"h":7.69,"l":7.27,"n":4791,"o":7.53,"t":"2026-07-28T04:00:00Z","v":215114,"vw":7.48964},{"c":7.1,"h":7.36,"l":6.95,"n":3523,"o":7.27,"t":"2026-07-29T04:00:00Z","v":183828,"vw":7.115899},{"c":7.07,"h":7.21,"l":6.91,"n":2973,"o":7.13,"t":"2026-07-30T04:00:00Z","v":197215,"vw":7.091485},{"c":6.91,"h":7.08,"l":6.76,"n":4665,"o":7.08,"t":"2026-07-31T04:00:00Z","v":318825,"vw":6.856755},{"c":7.45,"h":7.48,"l":6.97,"n":2872,"o":7.03,"t":"2026-08-03T04:00:00Z","v":137331,"vw":7.342375},{"c":7.54,"h":7.59,"l":7.31,"n":2962,"o":7.52,"t":"2026-08-04T04:00:00Z","v":101464,"vw":7.518959},{"c":7.46,"h":7.6,"l":7.3,"n":2791,"o":7.51,"t":"2026-08-05T04:00:00Z","v":103999,"vw":7.430551},{"c":7.25,"h":7.39,"l":6.8,"n":2992,"o":6.8,"t":"2026-08-06T04:00:00Z","v":186194,"vw":7.190364},{"c":7.46,"h":7.48,"l":7.27,"n":2571,"o":7.3,"t":"2026-08-07T04:00:00Z","v":113266,"vw":7.424067},{"c":7.11,"h":7.38,"l":7.07,"n":2842,"o":7.38,"t":"2026-08-10T04:00:00Z","v":152008,"vw":7.163035},{"c":6.77,"h":7.235,"l":6.76,"n":2879,"o":7.14,"t":"2026-08-11T04:00:00Z","v":191415,"vw":6.844383},{"c":6.92,"h":7.17,"l":6.825,"n":2786,"o":7.05,"t":"2026-08-12T04:00:00Z","v":142542,"vw":6.94118},{"c":7.06,"h":7.08,"l":6.92,"n":2260,"o":6.95,"t":"2026-08-13T04:00:00Z","v":89033,"vw":7.02461},{"c":7.19,"h":7.23,"l":6.99,"n":3051,"o":7.01,"t":"2026-08-14T04:00:00Z","v":121692,"vw":7.151476},{"c":7.06,"h":7.19,"l":6.99,"n":2193,"o":7.08,"t":"2026-08-17T04:00:00Z","v":80756,"vw":7.064265},{"c":7.01,"h":7.25,"l":6.88,"n":3096,"o":7.05,"t":"2026-08-18T04:00:00Z","v":158410,"vw":7.030365},{"c":7.28,"h":7.3685,"l":7.11,"n":2463,"o":7.16,"t":"2026-08-19T04:00:00Z","v":101656,"vw":7.261176},{"c":7.08,"h":7.22,"l":6.98,"n":3139,"o":7.1,"t":"2026-08-20T04:00:00Z","v":72170,"vw":7.052701},{"c":7.2,"h":7.26,"l":7.0301,"n":2082,"o":7.11,"t":"2026-08-21T04:00:00Z","v":97850,"vw":7.151976},{"c":7.17,"h":7.21,"l":7.08,"n":2391,"o":7.18,"t":"2026-08-24T04:00:00Z","v":93602,"vw":7.155614},{"c":7.2,"h":7.3,"l":7.12,"n":2001,"o":7.22,"t":"2026-08-25T04:00:00Z","v":115409,"vw":7.220867},{"c":7.16,"h":7.27,"l":7.09,"n":2012,"o":7.18,"t":"2026-08-26T04:00:00Z","v":100391,"vw":7.171472},{"c":7.1,"h":7.235,"l":7.05,"n":2039,"o":7.11,"t":"2026-08-27T04:00:00Z","v":98556,"vw":7.117584},{"c":7.17,"h":7.24,"l":7.04,"n":2849,"o":7.14,"t":"2026-08-28T04:00:00Z","v":115787,"vw":7.153469},{"c":6.92,"h":7.19,"l":6.89,"n":2890,"o":7.19,"t":"2026-08-31T04:00:00Z","v":141533,"vw":6.958931},{"c":7.1,"h":7.11,"l":6.8,"n":3072,"o":6.83,"t":"2026-09-01T04:00:00Z","v":150048,"vw":7.020728},{"c":7.23,"h":7.3,"l":7.08,"n":2887,"o":7.08,"t":"2026-09-02T04:00:00Z","v":128967,"vw":7.239274},{"c":7.15,"h":7.35,"l":7.11,"n":2705,"o":7.35,"t":"2026-09-03T04:00:00Z","v":78760,"vw":7.163681},{"c":7.48,"h":7.49,"l":7.14,"n":3155,"o":7.14,"t":"2026-09-04T04:00:00Z","v":168486,"vw":7.407367},{"c":7.28,"h":7.485,"l":7.26,"n":2237,"o":7.41,"t":"2026-09-08T04:00:00Z","v":118902,"vw":7.330675},{"c":7.22,"h":7.42,"l":7.19,"n":2986,"o":7.26,"t":"2026-09-09T04:00:00Z","v":113802,"vw":7.266347},{"c":7.18,"h":7.235,"l":7.04,"n":1859,"o":7.15,"t":"2026-09-10T04:00:00Z","v":100699,"vw":7.143931},{"c":7.27,"h":7.36,"l":7.15,"n":1317,"o":7.15,"t":"2026-09-11T04:00:00Z","v":73210,"vw":7.262353},{"c":7.14,"h":7.3,"l":7.08,"n":1747,"o":7.17,"t":"2026-09-14T04:00:00Z","v":75663,"vw":7.174727},{"c":7.19,"h":7.2,"l":7.07,"n":2440,"o":7.14,"t":"2026-09-15T04:00:00Z","v":98554,"vw":7.168515},{"c":7.08,"h":7.2158,"l":7.04,"n":2883,"o":7.2,"t":"2026-09-16T04:00:00Z","v":149047,"vw":7.112406},{"c":7.19,"h":7.35,"l":7.155,"n":2895,"o":7.26,"t":"2026-09-17T04:00:00Z","v":111334,"vw":7.228391},{"c":7,"h":7.18,"l":6.82,"n":3095,"o":7.18,"t":"2026-09-18T04:00:00Z","v":486621,"vw":6.975326},{"c":7.11,"h":7.14,"l":6.965,"n":3039,"o":7.1,"t":"2026-09-21T04:00:00Z","v":134928,"vw":7.087186},{"c":7.17,"h":7.295,"l":7.04,"n":3338,"o":7.22,"t":"2026-09-22T04:00:00Z","v":257339,"vw":7.165403},{"c":7,"h":7.15,"l":6.89,"n":2266,"o":7.09,"t":"2026-09-23T04:00:00Z","v":166706,"vw":6.990996},{"c":6.81,"h":6.92,"l":6.68,"n":3156,"o":6.92,"t":"2026-09-24T04:00:00Z","v":218757,"vw":6.783229},{"c":6.93,"h":7.07,"l":6.78,"n":2622,"o":6.89,"t":"2026-09-25T04:00:00Z","v":135953,"vw":6.936487},{"c":6.67,"h":6.87,"l":6.67,"n":3063,"o":6.87,"t":"2026-09-28T04:00:00Z","v":120547,"vw":6.721364},{"c":6.71,"h":6.805,"l":6.61,"n":2153,"o":6.72,"t":"2026-09-29T04:00:00Z","v":112980,"vw":6.694386},{"c":6.65,"h":6.75,"l":6.56,"n":2528,"o":6.75,"t":"2026-09-30T04:00:00Z","v":169493,"vw":6.626021},{"c":6.7,"h":6.72,"l":6.46,"n":4089,"o":6.62,"t":"2026-10-01T04:00:00Z","v":307460,"vw":6.613929},{"c":6.72,"h":6.9,"l":6.69,"n":3058,"o":6.86,"t":"2026-10-02T04:00:00Z","v":159124,"vw":6.745421},{"c":6.53,"h":6.7,"l":6.51,"n":2909,"o":6.7,"t":"2026-10-05T04:00:00Z","v":147523,"vw":6.566436},{"c":6.5,"h":6.71,"l":6.41,"n":2497,"o":6.71,"t":"2026-10-06T04:00:00Z","v":205621,"vw":6.503253},{"c":6.52,"h":6.65,"l":6.43,"n":2848,"o":6.46,"t":"2026-10-07T04:00:00Z","v":184075,"vw":6.521295},{"c":6.49,"h":6.5096,"l":6.32,"n":2358,"o":6.43,"t":"2026-10-08T04:00:00Z","v":205217,"vw":6.451286},{"c":6.35,"h":6.54,"l":6.33,"n":1951,"o":6.5,"t":"2026-10-09T04:00:00Z","v":106356,"vw":6.399825},{"c":6.27,"h":6.45,"l":6.2601,"n":2020,"o":6.33,"t":"2026-10-12T04:00:00Z","v":110219,"vw":6.311996},{"c":6.1,"h":6.29,"l":6.09,"n":4562,"o":6.29,"t":"2026-10-13T04:00:00Z","v":361586,"vw":6.149911},{"c":5.96,"h":6.06,"l":5.92,"n":3736,"o":6.03,"t":"2026-10-14T04:00:00Z","v":269239,"vw":5.97379},{"c":6.05,"h":6.16,"l":5.91,"n":2849,"o":6.09,"t":"2026-10-15T04:00:00Z","v":231371,"vw":6.064435},{"c":5.79,"h":6.1,"l":5.755,"n":2634,"o":6.1,"t":"2026-10-16T04:00:00Z","v":234772,"vw":5.895154},{"c":5.74,"h":5.88,"l":5.69,"n":2308,"o":5.88,"t":"2026-10-19T04:00:00Z","v":127667,"vw":5.762634},{"c":5.9,"h":6.015,"l":5.75,"n":2030,"o":5.75,"t":"2026-10-20T04:00:00Z","v":124308,"vw":5.892183},{"c":5.94,"h":6,"l":5.895,"n":2156,"o":5.97,"t":"2026-10-21T04:00:00Z","v":192752,"vw":5.968134},{"c":5.93,"h":5.97,"l":5.87,"n":2711,"o":5.87,"t":"2026-10-22T04:00:00Z","v":144517,"vw":5.913508}],"volatilityBars":[{"c":7.105,"h":7.11,"l":7.1,"n":22,"o":7.1,"t":"2026-09-21T13:30:00Z","v":1271,"vw":7.101894},{"c":7.11,"h":7.12,"l":7.0649,"n":18,"o":7.105,"t":"2026-09-21T13:45:00Z","v":2175,"vw":7.103975},{"c":7.09,"h":7.1,"l":6.965,"n":105,"o":7.1,"t":"2026-09-21T14:00:00Z","v":15387,"vw":6.997614},{"c":7.08,"h":7.1,"l":7.07,"n":26,"o":7.1,"t":"2026-09-21T14:30:00Z","v":1234,"vw":7.082722},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-09-21T14:45:00Z","v":101,"vw":7.09},{"c":7.095,"h":7.095,"l":7.08,"n":8,"o":7.08,"t":"2026-09-21T15:00:00Z","v":359,"vw":7.09},{"c":7.085,"h":7.11,"l":7.085,"n":49,"o":7.11,"t":"2026-09-21T15:15:00Z","v":1742,"vw":7.103333},{"c":7.085,"h":7.085,"l":7.085,"n":7,"o":7.085,"t":"2026-09-21T15:30:00Z","v":374,"vw":7.085},{"c":7.085,"h":7.085,"l":7.085,"n":27,"o":7.085,"t":"2026-09-21T15:45:00Z","v":670,"vw":7.085},{"c":7.12,"h":7.12,"l":7.07,"n":110,"o":7.07,"t":"2026-09-21T16:00:00Z","v":3184,"vw":7.099588},{"c":7.1,"h":7.13,"l":7.095,"n":143,"o":7.13,"t":"2026-09-21T16:15:00Z","v":2977,"vw":7.1125},{"c":7.11,"h":7.11,"l":7.1,"n":34,"o":7.11,"t":"2026-09-21T16:30:00Z","v":695,"vw":7.105},{"c":7.1,"h":7.1,"l":7.095,"n":6,"o":7.095,"t":"2026-09-21T16:45:00Z","v":248,"vw":7.0975},{"c":7.08,"h":7.1,"l":7.08,"n":51,"o":7.1,"t":"2026-09-21T17:00:00Z","v":1606,"vw":7.089838},{"c":7.08,"h":7.08,"l":7.08,"n":13,"o":7.08,"t":"2026-09-21T17:15:00Z","v":198,"vw":7.08},{"c":7.06,"h":7.06,"l":7.06,"n":24,"o":7.06,"t":"2026-09-21T17:30:00Z","v":1019,"vw":7.06},{"c":7.07,"h":7.07,"l":7.055,"n":25,"o":7.055,"t":"2026-09-21T17:45:00Z","v":703,"vw":7.05875},{"c":7.09,"h":7.09,"l":7.06,"n":57,"o":7.06,"t":"2026-09-21T18:00:00Z","v":2089,"vw":7.066826},{"c":7.09,"h":7.09,"l":7.08,"n":78,"o":7.09,"t":"2026-09-21T18:15:00Z","v":2637,"vw":7.087692},{"c":7.09,"h":7.09,"l":7.07,"n":62,"o":7.09,"t":"2026-09-21T18:30:00Z","v":1871,"vw":7.085668},{"c":7.1,"h":7.11,"l":7.0999,"n":77,"o":7.0999,"t":"2026-09-21T18:45:00Z","v":3250,"vw":7.104229},{"c":7.115,"h":7.115,"l":7.11,"n":45,"o":7.11,"t":"2026-09-21T19:00:00Z","v":1534,"vw":7.113408},{"c":7.07,"h":7.12,"l":7.07,"n":216,"o":7.105,"t":"2026-09-21T19:15:00Z","v":5658,"vw":7.089505},{"c":7.115,"h":7.13,"l":7.07,"n":208,"o":7.07,"t":"2026-09-21T19:30:00Z","v":8699,"vw":7.10054},{"c":7.12,"h":7.14,"l":7.07,"n":517,"o":7.11,"t":"2026-09-21T19:45:00Z","v":30015,"vw":7.105526},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-09-21T20:00:00Z","v":32217,"vw":7.11},{"c":7.1709,"h":7.295,"l":7.1501,"n":54,"o":7.22,"t":"2026-09-22T13:30:00Z","v":8736,"vw":7.231875},{"c":7.07,"h":7.155,"l":7.07,"n":56,"o":7.0963,"t":"2026-09-22T13:45:00Z","v":7111,"vw":7.10363},{"c":7.23,"h":7.23,"l":7.082,"n":70,"o":7.15,"t":"2026-09-22T14:00:00Z","v":5656,"vw":7.131262},{"c":7.1901,"h":7.24,"l":7.18,"n":52,"o":7.21,"t":"2026-09-22T14:15:00Z","v":8015,"vw":7.206963},{"c":7.2,"h":7.28,"l":7.2,"n":83,"o":7.215,"t":"2026-09-22T14:30:00Z","v":6227,"vw":7.232495},{"c":7.14,"h":7.2,"l":7.0801,"n":38,"o":7.2,"t":"2026-09-22T14:45:00Z","v":4076,"vw":7.145463},{"c":7.165,"h":7.19,"l":7.15,"n":126,"o":7.155,"t":"2026-09-22T15:00:00Z","v":8708,"vw":7.16677},{"c":7.2,"h":7.25,"l":7.165,"n":139,"o":7.165,"t":"2026-09-22T15:15:00Z","v":16295,"vw":7.208954},{"c":7.0912,"h":7.21,"l":7.0801,"n":312,"o":7.21,"t":"2026-09-22T15:30:00Z","v":51483,"vw":7.144948},{"c":7.17,"h":7.17,"l":7.04,"n":121,"o":7.115,"t":"2026-09-22T15:45:00Z","v":18667,"vw":7.083664},{"c":7.215,"h":7.225,"l":7.17,"n":69,"o":7.19,"t":"2026-09-22T16:00:00Z","v":3315,"vw":7.201228},{"c":7.22,"h":7.22,"l":7.19,"n":76,"o":7.215,"t":"2026-09-22T16:15:00Z","v":4664,"vw":7.208497},{"c":7.215,"h":7.26,"l":7.195,"n":98,"o":7.22,"t":"2026-09-22T16:30:00Z","v":3683,"vw":7.216692},{"c":7.19,"h":7.23,"l":7.19,"n":41,"o":7.23,"t":"2026-09-22T16:45:00Z","v":1937,"vw":7.207874},{"c":7.19,"h":7.21,"l":7.18,"n":24,"o":7.21,"t":"2026-09-22T17:00:00Z","v":1342,"vw":7.192344},{"c":7.17,"h":7.205,"l":7.17,"n":53,"o":7.2,"t":"2026-09-22T17:15:00Z","v":2529,"vw":7.193004},{"c":7.17,"h":7.175,"l":7.17,"n":22,"o":7.17,"t":"2026-09-22T17:30:00Z","v":770,"vw":7.1725},{"c":7.23,"h":7.24,"l":7.16,"n":204,"o":7.16,"t":"2026-09-22T17:45:00Z","v":10031,"vw":7.219259},{"c":7.23,"h":7.24,"l":7.23,"n":48,"o":7.24,"t":"2026-09-22T18:00:00Z","v":2564,"vw":7.23693},{"c":7.2,"h":7.22,"l":7.19,"n":95,"o":7.22,"t":"2026-09-22T18:15:00Z","v":3041,"vw":7.205667},{"c":7.195,"h":7.195,"l":7.195,"n":1,"o":7.195,"t":"2026-09-22T18:30:00Z","v":100,"vw":7.195},{"c":7.19,"h":7.2,"l":7.17,"n":71,"o":7.2,"t":"2026-09-22T18:45:00Z","v":3142,"vw":7.187473},{"c":7.16,"h":7.21,"l":7.16,"n":53,"o":7.21,"t":"2026-09-22T19:00:00Z","v":2563,"vw":7.182812},{"c":7.145,"h":7.145,"l":7.135,"n":23,"o":7.14,"t":"2026-09-22T19:15:00Z","v":807,"vw":7.138571},{"c":7.14,"h":7.16,"l":7.135,"n":130,"o":7.14,"t":"2026-09-22T19:30:00Z","v":6979,"vw":7.150419},{"c":7.18,"h":7.19,"l":7.15,"n":576,"o":7.16,"t":"2026-09-22T19:45:00Z","v":26090,"vw":7.170744},{"c":7.17,"h":7.18,"l":7.17,"n":10,"o":7.18,"t":"2026-09-22T20:00:00Z","v":39438,"vw":7.170035},{"c":7.127,"h":7.15,"l":7.09,"n":33,"o":7.09,"t":"2026-09-23T13:30:00Z","v":2908,"vw":7.117445},{"c":7.082,"h":7.127,"l":7.03,"n":40,"o":7.127,"t":"2026-09-23T13:45:00Z","v":3433,"vw":7.087925},{"c":7.08,"h":7.11,"l":7.08,"n":8,"o":7.082,"t":"2026-09-23T14:00:00Z","v":478,"vw":7.091067},{"c":7.02,"h":7.09,"l":7.015,"n":36,"o":7.05,"t":"2026-09-23T14:15:00Z","v":1491,"vw":7.05704},{"c":6.98,"h":7.02,"l":6.98,"n":57,"o":6.98,"t":"2026-09-23T14:30:00Z","v":1874,"vw":7.0025},{"c":7,"h":7,"l":6.97,"n":45,"o":6.9767,"t":"2026-09-23T14:45:00Z","v":1847,"vw":6.988058},{"c":7.04,"h":7.04,"l":7.01,"n":56,"o":7.01,"t":"2026-09-23T15:00:00Z","v":2317,"vw":7.023861},{"c":7.04,"h":7.07,"l":7.04,"n":43,"o":7.07,"t":"2026-09-23T15:15:00Z","v":1844,"vw":7.055455},{"c":7.03,"h":7.035,"l":7.03,"n":13,"o":7.035,"t":"2026-09-23T15:30:00Z","v":408,"vw":7.0325},{"c":7.035,"h":7.035,"l":7.035,"n":2,"o":7.035,"t":"2026-09-23T15:45:00Z","v":200,"vw":7.035},{"c":7.04,"h":7.05,"l":7.04,"n":31,"o":7.05,"t":"2026-09-23T16:00:00Z","v":1005,"vw":7.048172},{"c":7.035,"h":7.035,"l":7.0161,"n":6,"o":7.035,"t":"2026-09-23T16:15:00Z","v":381,"vw":7.026571},{"c":6.99,"h":7.02,"l":6.99,"n":134,"o":7.02,"t":"2026-09-23T16:30:00Z","v":23165,"vw":7.006046},{"c":6.995,"h":7,"l":6.97,"n":129,"o":6.98,"t":"2026-09-23T16:45:00Z","v":41646,"vw":6.978798},{"c":6.98,"h":7.01,"l":6.98,"n":48,"o":7.01,"t":"2026-09-23T17:00:00Z","v":2711,"vw":6.993191},{"c":6.98,"h":6.99,"l":6.98,"n":38,"o":6.99,"t":"2026-09-23T17:15:00Z","v":1475,"vw":6.983},{"c":7.01,"h":7.01,"l":6.99,"n":15,"o":6.99,"t":"2026-09-23T17:30:00Z","v":569,"vw":6.995},{"c":7.02,"h":7.025,"l":7.005,"n":71,"o":7.02,"t":"2026-09-23T17:45:00Z","v":2064,"vw":7.0175},{"c":7.01,"h":7.01,"l":7.005,"n":25,"o":7.005,"t":"2026-09-23T18:00:00Z","v":1078,"vw":7.007857},{"c":6.98,"h":7,"l":6.98,"n":49,"o":7,"t":"2026-09-23T18:15:00Z","v":1394,"vw":6.992857},{"c":6.96,"h":6.98,"l":6.96,"n":40,"o":6.975,"t":"2026-09-23T18:30:00Z","v":1149,"vw":6.975314},{"c":6.95,"h":6.95,"l":6.94,"n":22,"o":6.95,"t":"2026-09-23T18:45:00Z","v":1198,"vw":6.948818},{"c":6.97,"h":6.97,"l":6.945,"n":67,"o":6.95,"t":"2026-09-23T19:00:00Z","v":9269,"vw":6.949923},{"c":6.92,"h":6.975,"l":6.89,"n":110,"o":6.975,"t":"2026-09-23T19:15:00Z","v":3581,"vw":6.928715},{"c":6.94,"h":6.955,"l":6.92,"n":95,"o":6.925,"t":"2026-09-23T19:30:00Z","v":4740,"vw":6.937893},{"c":7.01,"h":7.01,"l":6.93,"n":441,"o":6.94,"t":"2026-09-23T19:45:00Z","v":22113,"vw":6.96834},{"c":7,"h":7,"l":7,"n":8,"o":7,"t":"2026-09-23T20:00:00Z","v":23750,"vw":7},{"c":6.87,"h":6.92,"l":6.85,"n":22,"o":6.92,"t":"2026-09-24T13:30:00Z","v":1205,"vw":6.893143},{"c":6.81,"h":6.855,"l":6.81,"n":26,"o":6.855,"t":"2026-09-24T13:45:00Z","v":1933,"vw":6.813052},{"c":6.74,"h":6.81,"l":6.74,"n":90,"o":6.76,"t":"2026-09-24T14:00:00Z","v":14619,"vw":6.778476},{"c":6.74,"h":6.74,"l":6.7,"n":41,"o":6.7,"t":"2026-09-24T14:15:00Z","v":5971,"vw":6.72894},{"c":6.7,"h":6.74,"l":6.68,"n":108,"o":6.68,"t":"2026-09-24T14:30:00Z","v":15896,"vw":6.704358},{"c":6.73,"h":6.76,"l":6.705,"n":50,"o":6.705,"t":"2026-09-24T14:45:00Z","v":7222,"vw":6.714546},{"c":6.76,"h":6.76,"l":6.75,"n":60,"o":6.75,"t":"2026-09-24T15:00:00Z","v":6244,"vw":6.750932},{"c":6.72,"h":6.745,"l":6.72,"n":29,"o":6.745,"t":"2026-09-24T15:15:00Z","v":6912,"vw":6.725804},{"c":6.72,"h":6.73,"l":6.69,"n":181,"o":6.6999,"t":"2026-09-24T15:30:00Z","v":15497,"vw":6.701967},{"c":6.75,"h":6.75,"l":6.72,"n":57,"o":6.72,"t":"2026-09-24T15:45:00Z","v":3325,"vw":6.730427},{"c":6.81,"h":6.84,"l":6.74,"n":184,"o":6.74,"t":"2026-09-24T16:15:00Z","v":5140,"vw":6.788231},{"c":6.81,"h":6.835,"l":6.77,"n":42,"o":6.77,"t":"2026-09-24T16:30:00Z","v":1755,"vw":6.799551},{"c":6.8181,"h":6.8181,"l":6.79,"n":11,"o":6.79,"t":"2026-09-24T16:45:00Z","v":906,"vw":6.809144},{"c":6.86,"h":6.86,"l":6.82,"n":71,"o":6.82,"t":"2026-09-24T17:00:00Z","v":2347,"vw":6.842174},{"c":6.83,"h":6.85,"l":6.83,"n":12,"o":6.85,"t":"2026-09-24T17:15:00Z","v":601,"vw":6.84569},{"c":6.81,"h":6.81,"l":6.81,"n":7,"o":6.81,"t":"2026-09-24T17:30:00Z","v":185,"vw":6.81},{"c":6.84,"h":6.84,"l":6.81,"n":12,"o":6.81,"t":"2026-09-24T17:45:00Z","v":483,"vw":6.83},{"c":6.82,"h":6.8331,"l":6.8,"n":25,"o":6.82,"t":"2026-09-24T18:00:00Z","v":810,"vw":6.819048},{"c":6.86,"h":6.86,"l":6.84,"n":74,"o":6.84,"t":"2026-09-24T18:15:00Z","v":2101,"vw":6.850029},{"c":6.88,"h":6.9,"l":6.84,"n":80,"o":6.84,"t":"2026-09-24T18:30:00Z","v":2693,"vw":6.872828},{"c":6.9,"h":6.9,"l":6.88,"n":36,"o":6.88,"t":"2026-09-24T18:45:00Z","v":949,"vw":6.896},{"c":6.87,"h":6.905,"l":6.87,"n":76,"o":6.905,"t":"2026-09-24T19:00:00Z","v":9589,"vw":6.881625},{"c":6.87,"h":6.87,"l":6.87,"n":6,"o":6.87,"t":"2026-09-24T19:15:00Z","v":572,"vw":6.87},{"c":6.84,"h":6.84,"l":6.77,"n":167,"o":6.84,"t":"2026-09-24T19:30:00Z","v":13083,"vw":6.815407},{"c":6.83,"h":6.86,"l":6.8,"n":504,"o":6.8,"t":"2026-09-24T19:45:00Z","v":35272,"vw":6.829995},{"c":6.81,"h":6.83,"l":6.81,"n":5,"o":6.83,"t":"2026-09-24T20:00:00Z","v":29140,"vw":6.810789},{"c":6.935,"h":6.935,"l":6.79,"n":12,"o":6.89,"t":"2026-09-25T13:30:00Z","v":883,"vw":6.888736},{"c":6.93,"h":6.98,"l":6.78,"n":58,"o":6.84,"t":"2026-09-25T13:45:00Z","v":17750,"vw":6.806084},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-25T14:00:00Z","v":160,"vw":6.96},{"c":6.96,"h":6.96,"l":6.93,"n":7,"o":6.93,"t":"2026-09-25T14:15:00Z","v":291,"vw":6.948506},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-09-25T14:30:00Z","v":180,"vw":6.94},{"c":6.92,"h":6.95,"l":6.92,"n":12,"o":6.95,"t":"2026-09-25T14:45:00Z","v":479,"vw":6.935},{"c":7,"h":7,"l":6.93,"n":56,"o":6.97,"t":"2026-09-25T15:00:00Z","v":3170,"vw":6.981286},{"c":6.995,"h":7.03,"l":6.995,"n":29,"o":7.02,"t":"2026-09-25T15:15:00Z","v":1081,"vw":7.01233},{"c":6.92,"h":7,"l":6.92,"n":104,"o":6.995,"t":"2026-09-25T15:30:00Z","v":10768,"vw":6.950249},{"c":6.94,"h":6.965,"l":6.925,"n":64,"o":6.925,"t":"2026-09-25T15:45:00Z","v":4147,"vw":6.950194},{"c":7.05,"h":7.05,"l":6.97,"n":82,"o":6.97,"t":"2026-09-25T16:00:00Z","v":7589,"vw":6.986919},{"c":7.03,"h":7.03,"l":7,"n":54,"o":7.01,"t":"2026-09-25T16:15:00Z","v":1627,"vw":7.01},{"c":7.04,"h":7.04,"l":7.01,"n":27,"o":7.01,"t":"2026-09-25T16:30:00Z","v":1020,"vw":7.0325},{"c":7.06,"h":7.06,"l":7.02,"n":15,"o":7.06,"t":"2026-09-25T16:45:00Z","v":886,"vw":7.054286},{"c":7.04,"h":7.07,"l":7.0109,"n":21,"o":7.07,"t":"2026-09-25T17:00:00Z","v":6510,"vw":7.026691},{"c":6.975,"h":7.025,"l":6.97,"n":89,"o":7.02,"t":"2026-09-25T17:15:00Z","v":7590,"vw":7.009179},{"c":6.99,"h":7,"l":6.96,"n":48,"o":6.96,"t":"2026-09-25T17:30:00Z","v":4338,"vw":6.992811},{"c":6.9846,"h":7,"l":6.9846,"n":18,"o":7,"t":"2026-09-25T17:45:00Z","v":650,"vw":6.991707},{"c":6.995,"h":6.995,"l":6.98,"n":47,"o":6.995,"t":"2026-09-25T18:00:00Z","v":1657,"vw":6.989375},{"c":7,"h":7,"l":7,"n":13,"o":7,"t":"2026-09-25T18:15:00Z","v":566,"vw":7},{"c":6.98,"h":6.985,"l":6.98,"n":11,"o":6.985,"t":"2026-09-25T18:30:00Z","v":348,"vw":6.9825},{"c":6.99,"h":7.01,"l":6.98,"n":65,"o":7.01,"t":"2026-09-25T18:45:00Z","v":2408,"vw":6.990723},{"c":7,"h":7,"l":6.99,"n":91,"o":6.995,"t":"2026-09-25T19:00:00Z","v":1774,"vw":6.995776},{"c":6.93,"h":7,"l":6.925,"n":111,"o":7,"t":"2026-09-25T19:15:00Z","v":8219,"vw":6.952086},{"c":6.93,"h":6.94,"l":6.91,"n":119,"o":6.925,"t":"2026-09-25T19:30:00Z","v":5541,"vw":6.929111},{"c":6.94,"h":6.95,"l":6.92,"n":323,"o":6.9479,"t":"2026-09-25T19:45:00Z","v":16060,"vw":6.933873},{"c":6.93,"h":6.93,"l":6.93,"n":16,"o":6.93,"t":"2026-09-25T20:00:00Z","v":15605,"vw":6.93},{"c":6.72,"h":6.87,"l":6.72,"n":14,"o":6.87,"t":"2026-09-28T13:30:00Z","v":591,"vw":6.831887},{"c":6.775,"h":6.775,"l":6.69,"n":6,"o":6.69,"t":"2026-09-28T13:45:00Z","v":215,"vw":6.7325},{"c":6.785,"h":6.785,"l":6.775,"n":3,"o":6.775,"t":"2026-09-28T14:00:00Z","v":203,"vw":6.78},{"c":6.81,"h":6.81,"l":6.785,"n":12,"o":6.785,"t":"2026-09-28T14:15:00Z","v":346,"vw":6.801667},{"c":6.78,"h":6.81,"l":6.78,"n":49,"o":6.81,"t":"2026-09-28T14:30:00Z","v":1020,"vw":6.8},{"c":6.77,"h":6.77,"l":6.77,"n":11,"o":6.77,"t":"2026-09-28T14:45:00Z","v":264,"vw":6.77},{"c":6.84,"h":6.85,"l":6.77,"n":117,"o":6.77,"t":"2026-09-28T15:00:00Z","v":3888,"vw":6.815625},{"c":6.855,"h":6.86,"l":6.84,"n":21,"o":6.84,"t":"2026-09-28T15:15:00Z","v":520,"vw":6.85375},{"c":6.78,"h":6.86,"l":6.78,"n":56,"o":6.855,"t":"2026-09-28T15:30:00Z","v":1623,"vw":6.841111},{"c":6.795,"h":6.795,"l":6.77,"n":15,"o":6.795,"t":"2026-09-28T15:45:00Z","v":448,"vw":6.78875},{"c":6.81,"h":6.81,"l":6.78,"n":11,"o":6.79,"t":"2026-09-28T16:00:00Z","v":637,"vw":6.790292},{"c":6.825,"h":6.83,"l":6.79,"n":134,"o":6.81,"t":"2026-09-28T16:15:00Z","v":6191,"vw":6.811459},{"c":6.805,"h":6.81,"l":6.78,"n":40,"o":6.78,"t":"2026-09-28T16:30:00Z","v":1638,"vw":6.791875},{"c":6.79,"h":6.8,"l":6.79,"n":22,"o":6.8,"t":"2026-09-28T16:45:00Z","v":441,"vw":6.795},{"c":6.85,"h":6.85,"l":6.79,"n":92,"o":6.79,"t":"2026-09-28T17:00:00Z","v":3756,"vw":6.82341},{"c":6.82,"h":6.82,"l":6.81,"n":24,"o":6.82,"t":"2026-09-28T17:15:00Z","v":905,"vw":6.817717},{"c":6.81,"h":6.83,"l":6.81,"n":41,"o":6.83,"t":"2026-09-28T17:45:00Z","v":1366,"vw":6.82497},{"c":6.8,"h":6.81,"l":6.79,"n":41,"o":6.81,"t":"2026-09-28T18:00:00Z","v":1497,"vw":6.8},{"c":6.78,"h":6.8,"l":6.78,"n":53,"o":6.8,"t":"2026-09-28T18:15:00Z","v":1391,"vw":6.788205},{"c":6.77,"h":6.78,"l":6.74,"n":61,"o":6.78,"t":"2026-09-28T18:30:00Z","v":6752,"vw":6.769139},{"c":6.75,"h":6.77,"l":6.75,"n":45,"o":6.75,"t":"2026-09-28T18:45:00Z","v":1500,"vw":6.761667},{"c":6.72,"h":6.72,"l":6.72,"n":8,"o":6.72,"t":"2026-09-28T19:00:00Z","v":154,"vw":6.72},{"c":6.76,"h":6.76,"l":6.715,"n":101,"o":6.715,"t":"2026-09-28T19:15:00Z","v":2102,"vw":6.743339},{"c":6.725,"h":6.77,"l":6.71,"n":121,"o":6.77,"t":"2026-09-28T19:30:00Z","v":5718,"vw":6.737352},{"c":6.67,"h":6.75,"l":6.67,"n":705,"o":6.72,"t":"2026-09-28T19:45:00Z","v":31762,"vw":6.702498},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-09-28T20:00:00Z","v":27859,"vw":6.67},{"c":6.805,"h":6.805,"l":6.72,"n":5,"o":6.72,"t":"2026-09-29T13:30:00Z","v":1126,"vw":6.72782},{"c":6.67,"h":6.69,"l":6.66,"n":12,"o":6.66,"t":"2026-09-29T13:45:00Z","v":1229,"vw":6.664699},{"c":6.71,"h":6.71,"l":6.67,"n":5,"o":6.67,"t":"2026-09-29T14:00:00Z","v":216,"vw":6.69},{"c":6.66,"h":6.67,"l":6.63,"n":43,"o":6.67,"t":"2026-09-29T14:15:00Z","v":6062,"vw":6.659172},{"c":6.685,"h":6.69,"l":6.68,"n":17,"o":6.69,"t":"2026-09-29T14:30:00Z","v":1042,"vw":6.686188},{"c":6.68,"h":6.705,"l":6.67,"n":27,"o":6.705,"t":"2026-09-29T14:45:00Z","v":1272,"vw":6.6805},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-09-29T15:00:00Z","v":105,"vw":6.66},{"c":6.655,"h":6.66,"l":6.63,"n":97,"o":6.63,"t":"2026-09-29T15:15:00Z","v":3518,"vw":6.643981},{"c":6.66,"h":6.665,"l":6.66,"n":43,"o":6.66,"t":"2026-09-29T15:30:00Z","v":1636,"vw":6.66125},{"c":6.64,"h":6.66,"l":6.625,"n":96,"o":6.66,"t":"2026-09-29T15:45:00Z","v":5184,"vw":6.643899},{"c":6.62,"h":6.64,"l":6.62,"n":14,"o":6.62,"t":"2026-09-29T16:00:00Z","v":869,"vw":6.625567},{"c":6.63,"h":6.63,"l":6.62,"n":44,"o":6.62,"t":"2026-09-29T16:15:00Z","v":2227,"vw":6.62507},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-09-29T16:30:00Z","v":101,"vw":6.61},{"c":6.61,"h":6.63,"l":6.61,"n":17,"o":6.61,"t":"2026-09-29T16:45:00Z","v":529,"vw":6.615},{"c":6.64,"h":6.64,"l":6.61,"n":66,"o":6.61,"t":"2026-09-29T17:00:00Z","v":3354,"vw":6.628712},{"c":6.65,"h":6.65,"l":6.635,"n":14,"o":6.635,"t":"2026-09-29T17:15:00Z","v":725,"vw":6.641},{"c":6.65,"h":6.65,"l":6.62,"n":38,"o":6.635,"t":"2026-09-29T17:30:00Z","v":1376,"vw":6.64391},{"c":6.64,"h":6.66,"l":6.64,"n":9,"o":6.66,"t":"2026-09-29T17:45:00Z","v":283,"vw":6.65},{"c":6.6527,"h":6.67,"l":6.6497,"n":64,"o":6.6497,"t":"2026-09-29T18:00:00Z","v":2102,"vw":6.661387},{"c":6.665,"h":6.67,"l":6.665,"n":32,"o":6.67,"t":"2026-09-29T18:15:00Z","v":1135,"vw":6.66651},{"c":6.69,"h":6.69,"l":6.66,"n":48,"o":6.68,"t":"2026-09-29T18:30:00Z","v":1617,"vw":6.676902},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-09-29T18:45:00Z","v":321,"vw":6.7},{"c":6.71,"h":6.71,"l":6.6939,"n":18,"o":6.7,"t":"2026-09-29T19:00:00Z","v":535,"vw":6.700549},{"c":6.72,"h":6.74,"l":6.71,"n":86,"o":6.71,"t":"2026-09-29T19:15:00Z","v":3862,"vw":6.721151},{"c":6.73,"h":6.73,"l":6.71,"n":25,"o":6.71,"t":"2026-09-29T19:30:00Z","v":646,"vw":6.72},{"c":6.725,"h":6.74,"l":6.685,"n":432,"o":6.73,"t":"2026-09-29T19:45:00Z","v":27867,"vw":6.719619},{"c":6.71,"h":6.71,"l":6.71,"n":9,"o":6.71,"t":"2026-09-29T20:00:00Z","v":30190,"vw":6.71},{"c":6.695,"h":6.75,"l":6.68,"n":15,"o":6.75,"t":"2026-09-30T13:30:00Z","v":1471,"vw":6.736218},{"c":6.63,"h":6.695,"l":6.57,"n":7,"o":6.695,"t":"2026-09-30T13:45:00Z","v":458,"vw":6.65315},{"c":6.7,"h":6.7,"l":6.68,"n":31,"o":6.68,"t":"2026-09-30T14:00:00Z","v":1663,"vw":6.692307},{"c":6.6,"h":6.705,"l":6.6,"n":22,"o":6.705,"t":"2026-09-30T14:15:00Z","v":1328,"vw":6.653958},{"c":6.5712,"h":6.61,"l":6.57,"n":9,"o":6.61,"t":"2026-09-30T14:30:00Z","v":541,"vw":6.586329},{"c":6.62,"h":6.63,"l":6.595,"n":34,"o":6.6,"t":"2026-09-30T14:45:00Z","v":1537,"vw":6.605811},{"c":6.62,"h":6.63,"l":6.605,"n":10,"o":6.605,"t":"2026-09-30T15:00:00Z","v":773,"vw":6.610714},{"c":6.6,"h":6.61,"l":6.575,"n":254,"o":6.601,"t":"2026-09-30T15:15:00Z","v":25307,"vw":6.600534},{"c":6.6,"h":6.6,"l":6.6,"n":18,"o":6.6,"t":"2026-09-30T15:30:00Z","v":771,"vw":6.6},{"c":6.6,"h":6.62,"l":6.6,"n":48,"o":6.61,"t":"2026-09-30T15:45:00Z","v":1318,"vw":6.608},{"c":6.59,"h":6.59,"l":6.59,"n":6,"o":6.59,"t":"2026-09-30T16:00:00Z","v":271,"vw":6.59},{"c":6.6,"h":6.6,"l":6.6,"n":39,"o":6.6,"t":"2026-09-30T16:15:00Z","v":1171,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":14,"o":6.6,"t":"2026-09-30T16:30:00Z","v":822,"vw":6.6},{"c":6.61,"h":6.62,"l":6.59,"n":159,"o":6.59,"t":"2026-09-30T16:45:00Z","v":8380,"vw":6.606482},{"c":6.6,"h":6.6,"l":6.6,"n":9,"o":6.6,"t":"2026-09-30T17:00:00Z","v":271,"vw":6.6},{"c":6.61,"h":6.61,"l":6.6,"n":26,"o":6.61,"t":"2026-09-30T17:15:00Z","v":2884,"vw":6.608948},{"c":6.62,"h":6.63,"l":6.61,"n":55,"o":6.61,"t":"2026-09-30T17:30:00Z","v":2533,"vw":6.619286},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-09-30T17:45:00Z","v":215,"vw":6.61},{"c":6.61,"h":6.63,"l":6.56,"n":240,"o":6.63,"t":"2026-09-30T18:00:00Z","v":9213,"vw":6.598307},{"c":6.61,"h":6.63,"l":6.6,"n":104,"o":6.62,"t":"2026-09-30T18:15:00Z","v":5036,"vw":6.616548},{"c":6.61,"h":6.61,"l":6.61,"n":6,"o":6.61,"t":"2026-09-30T18:30:00Z","v":269,"vw":6.61},{"c":6.61,"h":6.62,"l":6.61,"n":39,"o":6.62,"t":"2026-09-30T18:45:00Z","v":2123,"vw":6.610666},{"c":6.6,"h":6.61,"l":6.59,"n":105,"o":6.61,"t":"2026-09-30T19:00:00Z","v":4364,"vw":6.600756},{"c":6.63,"h":6.64,"l":6.585,"n":175,"o":6.59,"t":"2026-09-30T19:15:00Z","v":14211,"vw":6.609287},{"c":6.64,"h":6.65,"l":6.6173,"n":76,"o":6.64,"t":"2026-09-30T19:30:00Z","v":2989,"vw":6.625975},{"c":6.62,"h":6.68,"l":6.61,"n":466,"o":6.625,"t":"2026-09-30T19:45:00Z","v":35763,"vw":6.635024},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-09-30T20:00:00Z","v":32405,"vw":6.65},{"c":6.64,"h":6.64,"l":6.62,"n":9,"o":6.62,"t":"2026-10-01T13:30:00Z","v":800,"vw":6.623171},{"c":6.575,"h":6.59,"l":6.51,"n":77,"o":6.59,"t":"2026-10-01T13:45:00Z","v":18888,"vw":6.569501},{"c":6.59,"h":6.59,"l":6.51,"n":61,"o":6.55,"t":"2026-10-01T14:00:00Z","v":8190,"vw":6.551216},{"c":6.54,"h":6.58,"l":6.54,"n":10,"o":6.58,"t":"2026-10-01T14:15:00Z","v":408,"vw":6.554035},{"c":6.535,"h":6.5675,"l":6.535,"n":28,"o":6.565,"t":"2026-10-01T14:30:00Z","v":3136,"vw":6.551565},{"c":6.49,"h":6.54,"l":6.46,"n":113,"o":6.535,"t":"2026-10-01T14:45:00Z","v":16323,"vw":6.507793},{"c":6.52,"h":6.52,"l":6.49,"n":60,"o":6.5,"t":"2026-10-01T15:00:00Z","v":3438,"vw":6.498803},{"c":6.525,"h":6.53,"l":6.525,"n":38,"o":6.53,"t":"2026-10-01T15:15:00Z","v":1309,"vw":6.526372},{"c":6.55,"h":6.56,"l":6.52,"n":141,"o":6.525,"t":"2026-10-01T15:30:00Z","v":11700,"vw":6.533927},{"c":6.55,"h":6.57,"l":6.53,"n":106,"o":6.555,"t":"2026-10-01T15:45:00Z","v":9375,"vw":6.549938},{"c":6.59,"h":6.6,"l":6.53,"n":61,"o":6.53,"t":"2026-10-01T16:00:00Z","v":2482,"vw":6.576335},{"c":6.655,"h":6.665,"l":6.5907,"n":60,"o":6.5907,"t":"2026-10-01T16:15:00Z","v":1952,"vw":6.646422},{"c":6.65,"h":6.66,"l":6.56,"n":254,"o":6.66,"t":"2026-10-01T16:30:00Z","v":49150,"vw":6.579574},{"c":6.67,"h":6.67,"l":6.64,"n":97,"o":6.64,"t":"2026-10-01T16:45:00Z","v":7486,"vw":6.6584},{"c":6.633,"h":6.67,"l":6.633,"n":31,"o":6.67,"t":"2026-10-01T17:00:00Z","v":1238,"vw":6.653501},{"c":6.67,"h":6.67,"l":6.64,"n":181,"o":6.64,"t":"2026-10-01T17:15:00Z","v":9504,"vw":6.652651},{"c":6.655,"h":6.68,"l":6.643,"n":80,"o":6.655,"t":"2026-10-01T17:30:00Z","v":5065,"vw":6.663222},{"c":6.64,"h":6.655,"l":6.605,"n":111,"o":6.655,"t":"2026-10-01T17:45:00Z","v":5282,"vw":6.633798},{"c":6.63,"h":6.63,"l":6.603,"n":72,"o":6.62,"t":"2026-10-01T18:00:00Z","v":2267,"vw":6.624562},{"c":6.64,"h":6.65,"l":6.64,"n":60,"o":6.64,"t":"2026-10-01T18:15:00Z","v":2276,"vw":6.645241},{"c":6.64,"h":6.65,"l":6.63,"n":48,"o":6.63,"t":"2026-10-01T18:30:00Z","v":3077,"vw":6.643448},{"c":6.61,"h":6.64,"l":6.61,"n":73,"o":6.64,"t":"2026-10-01T18:45:00Z","v":3079,"vw":6.622525},{"c":6.61,"h":6.625,"l":6.57,"n":55,"o":6.61,"t":"2026-10-01T19:00:00Z","v":2296,"vw":6.611389},{"c":6.62,"h":6.64,"l":6.61,"n":191,"o":6.625,"t":"2026-10-01T19:15:00Z","v":9401,"vw":6.629138},{"c":6.625,"h":6.63,"l":6.6,"n":137,"o":6.615,"t":"2026-10-01T19:30:00Z","v":5400,"vw":6.621882},{"c":6.68,"h":6.72,"l":6.62,"n":801,"o":6.625,"t":"2026-10-01T19:45:00Z","v":82734,"vw":6.657982},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-01T20:00:00Z","v":27758,"vw":6.7},{"c":6.88,"h":6.88,"l":6.86,"n":20,"o":6.86,"t":"2026-10-02T13:30:00Z","v":1712,"vw":6.861312},{"c":6.82,"h":6.9,"l":6.82,"n":62,"o":6.9,"t":"2026-10-02T13:45:00Z","v":3123,"vw":6.86},{"c":6.84,"h":6.84,"l":6.825,"n":19,"o":6.825,"t":"2026-10-02T14:00:00Z","v":442,"vw":6.832537},{"c":6.87,"h":6.88,"l":6.825,"n":37,"o":6.855,"t":"2026-10-02T14:15:00Z","v":1245,"vw":6.858411},{"c":6.88,"h":6.88,"l":6.825,"n":15,"o":6.88,"t":"2026-10-02T14:30:00Z","v":527,"vw":6.86625},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-02T14:45:00Z","v":106,"vw":6.88},{"c":6.765,"h":6.85,"l":6.752,"n":149,"o":6.85,"t":"2026-10-02T15:00:00Z","v":10683,"vw":6.787673},{"c":6.73,"h":6.78,"l":6.712,"n":151,"o":6.78,"t":"2026-10-02T15:15:00Z","v":7747,"vw":6.734722},{"c":6.72,"h":6.75,"l":6.72,"n":105,"o":6.74,"t":"2026-10-02T15:30:00Z","v":5008,"vw":6.739319},{"c":6.71,"h":6.71,"l":6.7,"n":29,"o":6.7,"t":"2026-10-02T15:45:00Z","v":960,"vw":6.703333},{"c":6.71,"h":6.73,"l":6.69,"n":89,"o":6.7,"t":"2026-10-02T16:00:00Z","v":10975,"vw":6.697248},{"c":6.69,"h":6.73,"l":6.69,"n":53,"o":6.72,"t":"2026-10-02T16:15:00Z","v":1966,"vw":6.7025},{"c":6.705,"h":6.72,"l":6.7,"n":29,"o":6.72,"t":"2026-10-02T16:30:00Z","v":1032,"vw":6.705833},{"c":6.76,"h":6.76,"l":6.705,"n":89,"o":6.705,"t":"2026-10-02T16:45:00Z","v":4783,"vw":6.727933},{"c":6.79,"h":6.8,"l":6.78,"n":52,"o":6.78,"t":"2026-10-02T17:00:00Z","v":2805,"vw":6.786283},{"c":6.765,"h":6.81,"l":6.765,"n":167,"o":6.8,"t":"2026-10-02T17:15:00Z","v":8771,"vw":6.788298},{"c":6.76,"h":6.78,"l":6.74,"n":121,"o":6.76,"t":"2026-10-02T17:30:00Z","v":6571,"vw":6.762751},{"c":6.765,"h":6.78,"l":6.765,"n":17,"o":6.765,"t":"2026-10-02T17:45:00Z","v":723,"vw":6.76875},{"c":6.79,"h":6.79,"l":6.78,"n":30,"o":6.78,"t":"2026-10-02T18:00:00Z","v":1550,"vw":6.785},{"c":6.73,"h":6.79,"l":6.73,"n":123,"o":6.79,"t":"2026-10-02T18:15:00Z","v":7081,"vw":6.753309},{"c":6.73,"h":6.74,"l":6.73,"n":105,"o":6.73,"t":"2026-10-02T18:30:00Z","v":4636,"vw":6.737662},{"c":6.745,"h":6.75,"l":6.74,"n":63,"o":6.75,"t":"2026-10-02T18:45:00Z","v":1611,"vw":6.746348},{"c":6.75,"h":6.76,"l":6.73,"n":172,"o":6.75,"t":"2026-10-02T19:00:00Z","v":8509,"vw":6.746923},{"c":6.75,"h":6.775,"l":6.75,"n":70,"o":6.75,"t":"2026-10-02T19:15:00Z","v":4671,"vw":6.757903},{"c":6.73,"h":6.76,"l":6.725,"n":58,"o":6.76,"t":"2026-10-02T19:30:00Z","v":2806,"vw":6.740615},{"c":6.73,"h":6.74,"l":6.71,"n":450,"o":6.72,"t":"2026-10-02T19:45:00Z","v":24484,"vw":6.729839},{"c":6.72,"h":6.72,"l":6.72,"n":13,"o":6.72,"t":"2026-10-02T20:00:00Z","v":21420,"vw":6.72},{"c":6.52,"h":6.7,"l":6.52,"n":20,"o":6.7,"t":"2026-10-05T13:30:00Z","v":2651,"vw":6.671691},{"c":6.52,"h":6.52,"l":6.52,"n":5,"o":6.52,"t":"2026-10-05T13:45:00Z","v":215,"vw":6.52},{"c":6.645,"h":6.68,"l":6.52,"n":42,"o":6.6,"t":"2026-10-05T14:00:00Z","v":3017,"vw":6.607609},{"c":6.64,"h":6.65,"l":6.62,"n":33,"o":6.65,"t":"2026-10-05T14:15:00Z","v":2683,"vw":6.641042},{"c":6.58,"h":6.61,"l":6.57,"n":74,"o":6.61,"t":"2026-10-05T14:30:00Z","v":4176,"vw":6.590748},{"c":6.64,"h":6.64,"l":6.6,"n":93,"o":6.6,"t":"2026-10-05T14:45:00Z","v":4480,"vw":6.620894},{"c":6.63,"h":6.63,"l":6.625,"n":26,"o":6.625,"t":"2026-10-05T15:00:00Z","v":1006,"vw":6.627143},{"c":6.625,"h":6.625,"l":6.62,"n":23,"o":6.62,"t":"2026-10-05T15:15:00Z","v":1113,"vw":6.621875},{"c":6.635,"h":6.64,"l":6.63,"n":63,"o":6.63,"t":"2026-10-05T15:30:00Z","v":2337,"vw":6.636102},{"c":6.64,"h":6.65,"l":6.625,"n":24,"o":6.625,"t":"2026-10-05T15:45:00Z","v":1426,"vw":6.638185},{"c":6.64,"h":6.66,"l":6.625,"n":72,"o":6.65,"t":"2026-10-05T16:00:00Z","v":3792,"vw":6.645948},{"c":6.645,"h":6.645,"l":6.645,"n":12,"o":6.645,"t":"2026-10-05T16:15:00Z","v":331,"vw":6.645},{"c":6.645,"h":6.645,"l":6.64,"n":25,"o":6.645,"t":"2026-10-05T16:30:00Z","v":871,"vw":6.644286},{"c":6.64,"h":6.645,"l":6.62,"n":28,"o":6.645,"t":"2026-10-05T16:45:00Z","v":924,"vw":6.637},{"c":6.625,"h":6.64,"l":6.62,"n":46,"o":6.64,"t":"2026-10-05T17:00:00Z","v":1711,"vw":6.626847},{"c":6.61,"h":6.62,"l":6.6,"n":32,"o":6.6,"t":"2026-10-05T17:15:00Z","v":1546,"vw":6.615018},{"c":6.61,"h":6.61,"l":6.6,"n":32,"o":6.6,"t":"2026-10-05T17:30:00Z","v":1848,"vw":6.609265},{"c":6.61,"h":6.61,"l":6.61,"n":25,"o":6.61,"t":"2026-10-05T17:45:00Z","v":1118,"vw":6.61},{"c":6.61,"h":6.62,"l":6.6045,"n":52,"o":6.61,"t":"2026-10-05T18:00:00Z","v":2202,"vw":6.611575},{"c":6.61,"h":6.61,"l":6.61,"n":21,"o":6.61,"t":"2026-10-05T18:15:00Z","v":980,"vw":6.61},{"c":6.61,"h":6.61,"l":6.6,"n":16,"o":6.61,"t":"2026-10-05T18:30:00Z","v":596,"vw":6.606061},{"c":6.61,"h":6.61,"l":6.6,"n":41,"o":6.61,"t":"2026-10-05T18:45:00Z","v":1644,"vw":6.608876},{"c":6.61,"h":6.62,"l":6.59,"n":187,"o":6.62,"t":"2026-10-05T19:00:00Z","v":8960,"vw":6.611716},{"c":6.59,"h":6.61,"l":6.585,"n":81,"o":6.61,"t":"2026-10-05T19:15:00Z","v":4458,"vw":6.596567},{"c":6.565,"h":6.59,"l":6.56,"n":162,"o":6.58,"t":"2026-10-05T19:30:00Z","v":6272,"vw":6.575365},{"c":6.53,"h":6.565,"l":6.51,"n":682,"o":6.565,"t":"2026-10-05T19:45:00Z","v":38417,"vw":6.531234},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-05T20:00:00Z","v":31133,"vw":6.53},{"c":6.45,"h":6.71,"l":6.41,"n":126,"o":6.71,"t":"2026-10-06T13:30:00Z","v":40101,"vw":6.479084},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-06T13:45:00Z","v":551,"vw":6.45},{"c":6.49,"h":6.51,"l":6.47,"n":69,"o":6.47,"t":"2026-10-06T14:00:00Z","v":12504,"vw":6.479853},{"c":6.49,"h":6.5,"l":6.47,"n":71,"o":6.49,"t":"2026-10-06T14:30:00Z","v":7938,"vw":6.495744},{"c":6.49,"h":6.51,"l":6.49,"n":27,"o":6.49,"t":"2026-10-06T14:45:00Z","v":3205,"vw":6.491052},{"c":6.49,"h":6.49,"l":6.47,"n":26,"o":6.49,"t":"2026-10-06T15:00:00Z","v":1225,"vw":6.487642},{"c":6.495,"h":6.5,"l":6.485,"n":52,"o":6.5,"t":"2026-10-06T15:15:00Z","v":4239,"vw":6.493384},{"c":6.51,"h":6.53,"l":6.495,"n":87,"o":6.5,"t":"2026-10-06T15:30:00Z","v":11012,"vw":6.499611},{"c":6.51,"h":6.51,"l":6.5,"n":19,"o":6.51,"t":"2026-10-06T15:45:00Z","v":1197,"vw":6.50875},{"c":6.565,"h":6.565,"l":6.51,"n":100,"o":6.51,"t":"2026-10-06T16:00:00Z","v":10778,"vw":6.530535},{"c":6.565,"h":6.565,"l":6.565,"n":21,"o":6.565,"t":"2026-10-06T16:15:00Z","v":3487,"vw":6.565},{"c":6.565,"h":6.58,"l":6.56,"n":40,"o":6.565,"t":"2026-10-06T16:30:00Z","v":2248,"vw":6.563999},{"c":6.54,"h":6.565,"l":6.52,"n":106,"o":6.565,"t":"2026-10-06T16:45:00Z","v":9365,"vw":6.544446},{"c":6.55,"h":6.55,"l":6.545,"n":29,"o":6.545,"t":"2026-10-06T17:00:00Z","v":982,"vw":6.549},{"c":6.54,"h":6.5498,"l":6.53,"n":170,"o":6.545,"t":"2026-10-06T17:15:00Z","v":7932,"vw":6.540687},{"c":6.54,"h":6.55,"l":6.54,"n":32,"o":6.55,"t":"2026-10-06T17:30:00Z","v":2849,"vw":6.544364},{"c":6.525,"h":6.54,"l":6.525,"n":60,"o":6.54,"t":"2026-10-06T17:45:00Z","v":3320,"vw":6.53112},{"c":6.51,"h":6.53,"l":6.5001,"n":70,"o":6.53,"t":"2026-10-06T18:00:00Z","v":5741,"vw":6.516797},{"c":6.515,"h":6.515,"l":6.5141,"n":10,"o":6.515,"t":"2026-10-06T18:15:00Z","v":1458,"vw":6.514357},{"c":6.515,"h":6.52,"l":6.515,"n":36,"o":6.515,"t":"2026-10-06T18:30:00Z","v":2026,"vw":6.516965},{"c":6.535,"h":6.535,"l":6.51,"n":74,"o":6.515,"t":"2026-10-06T18:45:00Z","v":4998,"vw":6.522178},{"c":6.51,"h":6.535,"l":6.51,"n":43,"o":6.53,"t":"2026-10-06T19:00:00Z","v":2470,"vw":6.52702},{"c":6.5,"h":6.51,"l":6.49,"n":64,"o":6.51,"t":"2026-10-06T19:15:00Z","v":4453,"vw":6.502082},{"c":6.5,"h":6.5,"l":6.5,"n":74,"o":6.5,"t":"2026-10-06T19:30:00Z","v":2406,"vw":6.5},{"c":6.5,"h":6.52,"l":6.49,"n":440,"o":6.5,"t":"2026-10-06T19:45:00Z","v":23898,"vw":6.505471},{"c":6.5,"h":6.5,"l":6.5,"n":16,"o":6.5,"t":"2026-10-06T20:00:00Z","v":22665,"vw":6.5},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-07T13:00:00Z","v":2570,"vw":6.49},{"c":6.43,"h":6.65,"l":6.43,"n":18,"o":6.46,"t":"2026-10-07T13:30:00Z","v":2624,"vw":6.463617},{"c":6.55,"h":6.55,"l":6.43,"n":7,"o":6.43,"t":"2026-10-07T13:45:00Z","v":566,"vw":6.458},{"c":6.485,"h":6.515,"l":6.46,"n":59,"o":6.46,"t":"2026-10-07T14:00:00Z","v":2641,"vw":6.477675},{"c":6.545,"h":6.545,"l":6.44,"n":124,"o":6.485,"t":"2026-10-07T14:15:00Z","v":8249,"vw":6.487303},{"c":6.565,"h":6.565,"l":6.53,"n":21,"o":6.56,"t":"2026-10-07T14:45:00Z","v":758,"vw":6.55375},{"c":6.57,"h":6.58,"l":6.54,"n":131,"o":6.565,"t":"2026-10-07T15:00:00Z","v":8335,"vw":6.561211},{"c":6.57,"h":6.58,"l":6.57,"n":68,"o":6.58,"t":"2026-10-07T15:15:00Z","v":3381,"vw":6.573638},{"c":6.57,"h":6.5778,"l":6.56,"n":25,"o":6.57,"t":"2026-10-07T15:30:00Z","v":1610,"vw":6.565363},{"c":6.53,"h":6.56,"l":6.52,"n":135,"o":6.56,"t":"2026-10-07T15:45:00Z","v":8988,"vw":6.537974},{"c":6.53,"h":6.54,"l":6.525,"n":67,"o":6.54,"t":"2026-10-07T16:00:00Z","v":4719,"vw":6.530571},{"c":6.555,"h":6.555,"l":6.54,"n":56,"o":6.54,"t":"2026-10-07T16:15:00Z","v":3154,"vw":6.545641},{"c":6.555,"h":6.555,"l":6.55,"n":46,"o":6.55,"t":"2026-10-07T16:30:00Z","v":1733,"vw":6.552917},{"c":6.55,"h":6.56,"l":6.55,"n":101,"o":6.56,"t":"2026-10-07T16:45:00Z","v":5980,"vw":6.557595},{"c":6.56,"h":6.56,"l":6.54,"n":58,"o":6.55,"t":"2026-10-07T17:00:00Z","v":4013,"vw":6.553404},{"c":6.52,"h":6.55,"l":6.51,"n":62,"o":6.55,"t":"2026-10-07T17:15:00Z","v":8158,"vw":6.537681},{"c":6.52,"h":6.52,"l":6.5,"n":18,"o":6.52,"t":"2026-10-07T17:30:00Z","v":1830,"vw":6.518619},{"c":6.525,"h":6.53,"l":6.52,"n":30,"o":6.52,"t":"2026-10-07T17:45:00Z","v":1490,"vw":6.525833},{"c":6.51,"h":6.525,"l":6.51,"n":51,"o":6.525,"t":"2026-10-07T18:00:00Z","v":1517,"vw":6.5235},{"c":6.53,"h":6.53,"l":6.52,"n":60,"o":6.53,"t":"2026-10-07T18:15:00Z","v":3826,"vw":6.527451},{"c":6.53,"h":6.5305,"l":6.521,"n":51,"o":6.53,"t":"2026-10-07T18:30:00Z","v":4940,"vw":6.527976},{"c":6.515,"h":6.53,"l":6.51,"n":57,"o":6.53,"t":"2026-10-07T18:45:00Z","v":3851,"vw":6.519067},{"c":6.5,"h":6.51,"l":6.48,"n":50,"o":6.51,"t":"2026-10-07T19:00:00Z","v":3444,"vw":6.49449},{"c":6.51,"h":6.52,"l":6.5,"n":101,"o":6.5,"t":"2026-10-07T19:15:00Z","v":6546,"vw":6.504588},{"c":6.5,"h":6.51,"l":6.5,"n":176,"o":6.51,"t":"2026-10-07T19:30:00Z","v":7846,"vw":6.502246},{"c":6.52,"h":6.52,"l":6.48,"n":746,"o":6.49,"t":"2026-10-07T19:45:00Z","v":33629,"vw":6.503921},{"c":6.52,"h":6.52,"l":6.52,"n":5,"o":6.52,"t":"2026-10-07T20:00:00Z","v":32426,"vw":6.52},{"c":6.42,"h":6.5096,"l":6.41,"n":20,"o":6.43,"t":"2026-10-08T13:30:00Z","v":2081,"vw":6.428189},{"c":6.41,"h":6.42,"l":6.36,"n":110,"o":6.42,"t":"2026-10-08T13:45:00Z","v":12151,"vw":6.40182},{"c":6.4,"h":6.4,"l":6.36,"n":22,"o":6.38,"t":"2026-10-08T14:00:00Z","v":1351,"vw":6.392727},{"c":6.37,"h":6.41,"l":6.37,"n":35,"o":6.39,"t":"2026-10-08T14:15:00Z","v":1022,"vw":6.392857},{"c":6.38,"h":6.39,"l":6.37,"n":46,"o":6.37,"t":"2026-10-08T14:30:00Z","v":2378,"vw":6.387262},{"c":6.39,"h":6.39,"l":6.36,"n":20,"o":6.36,"t":"2026-10-08T14:45:00Z","v":2134,"vw":6.364211},{"c":6.36,"h":6.38,"l":6.35,"n":92,"o":6.36,"t":"2026-10-08T15:00:00Z","v":11098,"vw":6.364759},{"c":6.35,"h":6.35,"l":6.35,"n":11,"o":6.35,"t":"2026-10-08T15:15:00Z","v":586,"vw":6.35},{"c":6.37,"h":6.37,"l":6.32,"n":72,"o":6.33,"t":"2026-10-08T15:30:00Z","v":6587,"vw":6.343612},{"c":6.38,"h":6.4,"l":6.37,"n":33,"o":6.37,"t":"2026-10-08T15:45:00Z","v":2797,"vw":6.378696},{"c":6.4,"h":6.4,"l":6.38,"n":51,"o":6.38,"t":"2026-10-08T16:00:00Z","v":4050,"vw":6.392584},{"c":6.43,"h":6.465,"l":6.4,"n":133,"o":6.4,"t":"2026-10-08T16:15:00Z","v":8263,"vw":6.431858},{"c":6.41,"h":6.42,"l":6.41,"n":16,"o":6.42,"t":"2026-10-08T16:30:00Z","v":875,"vw":6.415},{"c":6.43,"h":6.43,"l":6.42,"n":26,"o":6.42,"t":"2026-10-08T16:45:00Z","v":2491,"vw":6.424675},{"c":6.43,"h":6.43,"l":6.415,"n":47,"o":6.42,"t":"2026-10-08T17:00:00Z","v":3394,"vw":6.423591},{"c":6.41,"h":6.43,"l":6.41,"n":40,"o":6.43,"t":"2026-10-08T17:15:00Z","v":1947,"vw":6.420717},{"c":6.43,"h":6.43,"l":6.42,"n":35,"o":6.42,"t":"2026-10-08T17:30:00Z","v":2859,"vw":6.423863},{"c":6.41,"h":6.42,"l":6.41,"n":36,"o":6.42,"t":"2026-10-08T17:45:00Z","v":1519,"vw":6.418889},{"c":6.44,"h":6.44,"l":6.42,"n":49,"o":6.42,"t":"2026-10-08T18:00:00Z","v":3333,"vw":6.430973},{"c":6.45,"h":6.45,"l":6.45,"n":10,"o":6.45,"t":"2026-10-08T18:15:00Z","v":970,"vw":6.45},{"c":6.43,"h":6.4499,"l":6.43,"n":48,"o":6.44,"t":"2026-10-08T18:30:00Z","v":1661,"vw":6.436995},{"c":6.43,"h":6.43,"l":6.43,"n":8,"o":6.43,"t":"2026-10-08T18:45:00Z","v":1790,"vw":6.43},{"c":6.44,"h":6.44,"l":6.43,"n":23,"o":6.43,"t":"2026-10-08T19:00:00Z","v":1076,"vw":6.435},{"c":6.44,"h":6.45,"l":6.44,"n":26,"o":6.44,"t":"2026-10-08T19:15:00Z","v":1457,"vw":6.446667},{"c":6.445,"h":6.47,"l":6.43,"n":125,"o":6.44,"t":"2026-10-08T19:30:00Z","v":8248,"vw":6.450277},{"c":6.49,"h":6.5,"l":6.445,"n":540,"o":6.445,"t":"2026-10-08T19:45:00Z","v":31156,"vw":6.474541},{"c":6.49,"h":6.49,"l":6.49,"n":10,"o":6.49,"t":"2026-10-08T20:00:00Z","v":73741,"vw":6.49},{"c":6.445,"h":6.54,"l":6.445,"n":17,"o":6.5,"t":"2026-10-09T13:30:00Z","v":1417,"vw":6.512834},{"c":6.46,"h":6.46,"l":6.445,"n":7,"o":6.445,"t":"2026-10-09T13:45:00Z","v":365,"vw":6.45},{"c":6.45,"h":6.47,"l":6.45,"n":17,"o":6.45,"t":"2026-10-09T14:00:00Z","v":1474,"vw":6.458228},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-09T14:15:00Z","v":102,"vw":6.43},{"c":6.41,"h":6.43,"l":6.37,"n":73,"o":6.43,"t":"2026-10-09T14:30:00Z","v":3200,"vw":6.402769},{"c":6.4,"h":6.41,"l":6.38,"n":25,"o":6.41,"t":"2026-10-09T15:00:00Z","v":1998,"vw":6.404375},{"c":6.38,"h":6.4,"l":6.38,"n":36,"o":6.38,"t":"2026-10-09T15:15:00Z","v":6094,"vw":6.38498},{"c":6.38,"h":6.4,"l":6.38,"n":34,"o":6.4,"t":"2026-10-09T15:30:00Z","v":2382,"vw":6.393884},{"c":6.36,"h":6.38,"l":6.36,"n":41,"o":6.38,"t":"2026-10-09T15:45:00Z","v":2924,"vw":6.376277},{"c":6.36,"h":6.3656,"l":6.3512,"n":18,"o":6.3656,"t":"2026-10-09T16:00:00Z","v":934,"vw":6.359796},{"c":6.34,"h":6.355,"l":6.34,"n":13,"o":6.34,"t":"2026-10-09T16:15:00Z","v":529,"vw":6.347282},{"c":6.44,"h":6.44,"l":6.355,"n":82,"o":6.355,"t":"2026-10-09T16:30:00Z","v":8788,"vw":6.392572},{"c":6.45,"h":6.47,"l":6.43,"n":75,"o":6.46,"t":"2026-10-09T16:45:00Z","v":9107,"vw":6.444564},{"c":6.43,"h":6.5,"l":6.43,"n":128,"o":6.45,"t":"2026-10-09T17:00:00Z","v":9651,"vw":6.471043},{"c":6.45,"h":6.45,"l":6.45,"n":14,"o":6.45,"t":"2026-10-09T17:15:00Z","v":628,"vw":6.45},{"c":6.43,"h":6.43,"l":6.43,"n":17,"o":6.43,"t":"2026-10-09T17:30:00Z","v":955,"vw":6.43},{"c":6.45,"h":6.45,"l":6.42,"n":58,"o":6.42,"t":"2026-10-09T17:45:00Z","v":2228,"vw":6.428032},{"c":6.43,"h":6.46,"l":6.43,"n":42,"o":6.46,"t":"2026-10-09T18:00:00Z","v":3483,"vw":6.442299},{"c":6.44,"h":6.44,"l":6.44,"n":8,"o":6.44,"t":"2026-10-09T18:15:00Z","v":1238,"vw":6.44},{"c":6.43,"h":6.43,"l":6.43,"n":19,"o":6.43,"t":"2026-10-09T18:30:00Z","v":988,"vw":6.43},{"c":6.43,"h":6.44,"l":6.43,"n":24,"o":6.44,"t":"2026-10-09T18:45:00Z","v":872,"vw":6.438118},{"c":6.43,"h":6.43,"l":6.42,"n":19,"o":6.42,"t":"2026-10-09T19:00:00Z","v":691,"vw":6.424819},{"c":6.4,"h":6.425,"l":6.4,"n":63,"o":6.41,"t":"2026-10-09T19:15:00Z","v":2470,"vw":6.410609},{"c":6.37,"h":6.4,"l":6.37,"n":54,"o":6.4,"t":"2026-10-09T19:30:00Z","v":3854,"vw":6.38637},{"c":6.36,"h":6.38,"l":6.33,"n":317,"o":6.37,"t":"2026-10-09T19:45:00Z","v":18691,"vw":6.35241},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-10-09T20:00:00Z","v":11405,"vw":6.35},{"c":6.33,"h":6.33,"l":6.2601,"n":23,"o":6.33,"t":"2026-10-12T13:30:00Z","v":9249,"vw":6.298335},{"c":6.33,"h":6.33,"l":6.265,"n":16,"o":6.265,"t":"2026-10-12T13:45:00Z","v":946,"vw":6.321875},{"c":6.33,"h":6.33,"l":6.29,"n":51,"o":6.31,"t":"2026-10-12T14:00:00Z","v":2280,"vw":6.318377},{"c":6.335,"h":6.34,"l":6.3034,"n":36,"o":6.34,"t":"2026-10-12T14:15:00Z","v":1671,"vw":6.32847},{"c":6.37,"h":6.37,"l":6.335,"n":35,"o":6.335,"t":"2026-10-12T14:30:00Z","v":1604,"vw":6.3595},{"c":6.3695,"h":6.3695,"l":6.3695,"n":3,"o":6.3695,"t":"2026-10-12T14:45:00Z","v":139,"vw":6.3695},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-12T15:00:00Z","v":114,"vw":6.37},{"c":6.385,"h":6.399,"l":6.385,"n":27,"o":6.39,"t":"2026-10-12T15:15:00Z","v":849,"vw":6.392539},{"c":6.4,"h":6.4,"l":6.38,"n":26,"o":6.38,"t":"2026-10-12T15:30:00Z","v":794,"vw":6.39},{"c":6.42,"h":6.42,"l":6.42,"n":6,"o":6.42,"t":"2026-10-12T15:45:00Z","v":232,"vw":6.42},{"c":6.4,"h":6.45,"l":6.4,"n":73,"o":6.4199,"t":"2026-10-12T16:00:00Z","v":6643,"vw":6.420654},{"c":6.39,"h":6.39,"l":6.3716,"n":24,"o":6.38,"t":"2026-10-12T16:15:00Z","v":3171,"vw":6.379065},{"c":6.4,"h":6.4,"l":6.39,"n":6,"o":6.39,"t":"2026-10-12T16:30:00Z","v":249,"vw":6.395},{"c":6.37,"h":6.37,"l":6.37,"n":4,"o":6.37,"t":"2026-10-12T16:45:00Z","v":127,"vw":6.37},{"c":6.37,"h":6.41,"l":6.37,"n":13,"o":6.41,"t":"2026-10-12T17:00:00Z","v":471,"vw":6.393333},{"c":6.405,"h":6.405,"l":6.39,"n":7,"o":6.39,"t":"2026-10-12T17:15:00Z","v":439,"vw":6.393968},{"c":6.38,"h":6.4,"l":6.36,"n":93,"o":6.4,"t":"2026-10-12T17:30:00Z","v":6745,"vw":6.385264},{"c":6.34,"h":6.38,"l":6.34,"n":34,"o":6.38,"t":"2026-10-12T17:45:00Z","v":1277,"vw":6.35},{"c":6.37,"h":6.38,"l":6.36,"n":19,"o":6.38,"t":"2026-10-12T18:00:00Z","v":656,"vw":6.366},{"c":6.35,"h":6.38,"l":6.35,"n":17,"o":6.38,"t":"2026-10-12T18:15:00Z","v":799,"vw":6.367405},{"c":6.34,"h":6.34,"l":6.33,"n":42,"o":6.34,"t":"2026-10-12T18:30:00Z","v":2452,"vw":6.337091},{"c":6.32,"h":6.34,"l":6.32,"n":40,"o":6.34,"t":"2026-10-12T18:45:00Z","v":1442,"vw":6.33},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-12T19:00:00Z","v":200,"vw":6.33},{"c":6.305,"h":6.32,"l":6.29,"n":70,"o":6.32,"t":"2026-10-12T19:15:00Z","v":2901,"vw":6.31522},{"c":6.31,"h":6.32,"l":6.3,"n":92,"o":6.32,"t":"2026-10-12T19:30:00Z","v":5267,"vw":6.310048},{"c":6.27,"h":6.3,"l":6.27,"n":598,"o":6.3,"t":"2026-10-12T19:45:00Z","v":23311,"vw":6.284036},{"c":6.27,"h":6.27,"l":6.27,"n":5,"o":6.27,"t":"2026-10-12T20:00:00Z","v":26984,"vw":6.27},{"c":6.22,"h":6.29,"l":6.22,"n":31,"o":6.29,"t":"2026-10-13T13:30:00Z","v":2688,"vw":6.244887},{"c":6.17,"h":6.24,"l":6.16,"n":117,"o":6.22,"t":"2026-10-13T13:45:00Z","v":13917,"vw":6.193226},{"c":6.25,"h":6.25,"l":6.16,"n":140,"o":6.18,"t":"2026-10-13T14:00:00Z","v":5517,"vw":6.201456},{"c":6.21,"h":6.225,"l":6.21,"n":27,"o":6.22,"t":"2026-10-13T14:15:00Z","v":1597,"vw":6.212621},{"c":6.21,"h":6.21,"l":6.2,"n":34,"o":6.21,"t":"2026-10-13T14:30:00Z","v":813,"vw":6.206667},{"c":6.18,"h":6.2,"l":6.18,"n":29,"o":6.2,"t":"2026-10-13T14:45:00Z","v":522,"vw":6.186667},{"c":6.195,"h":6.2,"l":6.195,"n":60,"o":6.2,"t":"2026-10-13T15:00:00Z","v":1678,"vw":6.197911},{"c":6.16,"h":6.2,"l":6.16,"n":24,"o":6.1859,"t":"2026-10-13T15:15:00Z","v":5877,"vw":6.164406},{"c":6.161,"h":6.19,"l":6.16,"n":179,"o":6.17,"t":"2026-10-13T15:30:00Z","v":19033,"vw":6.166777},{"c":6.19,"h":6.19,"l":6.115,"n":305,"o":6.18,"t":"2026-10-13T15:45:00Z","v":36260,"vw":6.148584},{"c":6.22,"h":6.23,"l":6.15,"n":132,"o":6.15,"t":"2026-10-13T16:00:00Z","v":10877,"vw":6.178207},{"c":6.18,"h":6.25,"l":6.18,"n":137,"o":6.22,"t":"2026-10-13T16:15:00Z","v":30631,"vw":6.205919},{"c":6.19,"h":6.22,"l":6.15,"n":96,"o":6.19,"t":"2026-10-13T16:30:00Z","v":19451,"vw":6.201327},{"c":6.19,"h":6.19,"l":6.17,"n":98,"o":6.19,"t":"2026-10-13T16:45:00Z","v":2309,"vw":6.1875},{"c":6.17,"h":6.19,"l":6.155,"n":183,"o":6.19,"t":"2026-10-13T17:00:00Z","v":12497,"vw":6.162684},{"c":6.13,"h":6.16,"l":6.13,"n":99,"o":6.16,"t":"2026-10-13T17:15:00Z","v":4523,"vw":6.139337},{"c":6.155,"h":6.1599,"l":6.13,"n":194,"o":6.13,"t":"2026-10-13T17:30:00Z","v":27264,"vw":6.147554},{"c":6.15,"h":6.16,"l":6.13,"n":100,"o":6.155,"t":"2026-10-13T17:45:00Z","v":6553,"vw":6.14117},{"c":6.165,"h":6.18,"l":6.1381,"n":112,"o":6.14,"t":"2026-10-13T18:00:00Z","v":10831,"vw":6.161866},{"c":6.175,"h":6.175,"l":6.16,"n":65,"o":6.16,"t":"2026-10-13T18:15:00Z","v":2776,"vw":6.163072},{"c":6.175,"h":6.175,"l":6.175,"n":30,"o":6.175,"t":"2026-10-13T18:30:00Z","v":754,"vw":6.175},{"c":6.145,"h":6.175,"l":6.14,"n":158,"o":6.175,"t":"2026-10-13T18:45:00Z","v":8888,"vw":6.149558},{"c":6.155,"h":6.16,"l":6.145,"n":145,"o":6.145,"t":"2026-10-13T19:00:00Z","v":3930,"vw":6.153412},{"c":6.1001,"h":6.16,"l":6.1,"n":220,"o":6.16,"t":"2026-10-13T19:15:00Z","v":18028,"vw":6.126626},{"c":6.11,"h":6.11,"l":6.09,"n":215,"o":6.11,"t":"2026-10-13T19:30:00Z","v":17105,"vw":6.100924},{"c":6.13,"h":6.13,"l":6.09,"n":717,"o":6.1,"t":"2026-10-13T19:45:00Z","v":57030,"vw":6.108595},{"c":6.1,"h":6.1,"l":6.1,"n":19,"o":6.1,"t":"2026-10-13T20:00:00Z","v":30823,"vw":6.1},{"c":6.02,"h":6.06,"l":6,"n":99,"o":6.03,"t":"2026-10-14T13:30:00Z","v":9169,"vw":6.015916},{"c":5.96,"h":5.99,"l":5.96,"n":58,"o":5.96,"t":"2026-10-14T13:45:00Z","v":3069,"vw":5.968456},{"c":5.97,"h":5.98,"l":5.94,"n":68,"o":5.96,"t":"2026-10-14T14:00:00Z","v":10224,"vw":5.961292},{"c":5.985,"h":6.01,"l":5.97,"n":40,"o":5.97,"t":"2026-10-14T14:15:00Z","v":1822,"vw":5.986562},{"c":6.025,"h":6.025,"l":6,"n":92,"o":6.005,"t":"2026-10-14T14:30:00Z","v":5605,"vw":6.012274},{"c":6.01,"h":6.05,"l":5.99,"n":102,"o":6.05,"t":"2026-10-14T14:45:00Z","v":5886,"vw":6.02119},{"c":5.975,"h":6.005,"l":5.96,"n":40,"o":6.005,"t":"2026-10-14T15:00:00Z","v":2442,"vw":5.981262},{"c":5.98,"h":6,"l":5.975,"n":77,"o":5.975,"t":"2026-10-14T15:15:00Z","v":4572,"vw":5.982617},{"c":6.005,"h":6.02,"l":5.98,"n":131,"o":5.98,"t":"2026-10-14T15:30:00Z","v":19103,"vw":5.99044},{"c":5.995,"h":6,"l":5.99,"n":38,"o":5.99,"t":"2026-10-14T15:45:00Z","v":2734,"vw":5.991175},{"c":6.025,"h":6.025,"l":6.005,"n":39,"o":6.01,"t":"2026-10-14T16:00:00Z","v":2168,"vw":6.018146},{"c":6.01,"h":6.025,"l":6,"n":70,"o":6.025,"t":"2026-10-14T16:15:00Z","v":3324,"vw":6.010996},{"c":6.01,"h":6.02,"l":6,"n":50,"o":6.01,"t":"2026-10-14T16:30:00Z","v":3607,"vw":6.009052},{"c":6,"h":6.015,"l":5.97,"n":133,"o":6.01,"t":"2026-10-14T16:45:00Z","v":22371,"vw":6.001509},{"c":5.96,"h":5.995,"l":5.96,"n":75,"o":5.995,"t":"2026-10-14T17:00:00Z","v":4991,"vw":5.970383},{"c":5.98,"h":5.98,"l":5.96,"n":84,"o":5.96,"t":"2026-10-14T17:15:00Z","v":4472,"vw":5.975704},{"c":5.985,"h":5.985,"l":5.98,"n":29,"o":5.98,"t":"2026-10-14T17:30:00Z","v":1537,"vw":5.982778},{"c":5.97,"h":5.98,"l":5.96,"n":44,"o":5.97,"t":"2026-10-14T17:45:00Z","v":3342,"vw":5.970192},{"c":5.97,"h":5.975,"l":5.95,"n":148,"o":5.96,"t":"2026-10-14T18:00:00Z","v":8169,"vw":5.958509},{"c":5.95,"h":5.97,"l":5.95,"n":146,"o":5.96,"t":"2026-10-14T18:15:00Z","v":11550,"vw":5.957874},{"c":5.97,"h":5.97,"l":5.95,"n":84,"o":5.96,"t":"2026-10-14T18:30:00Z","v":6972,"vw":5.960697},{"c":5.965,"h":5.975,"l":5.95,"n":102,"o":5.96,"t":"2026-10-14T18:45:00Z","v":9101,"vw":5.961606},{"c":5.98,"h":6,"l":5.965,"n":130,"o":5.965,"t":"2026-10-14T19:00:00Z","v":3896,"vw":5.971732},{"c":5.99,"h":6,"l":5.985,"n":87,"o":5.985,"t":"2026-10-14T19:15:00Z","v":6453,"vw":5.991305},{"c":5.97,"h":6,"l":5.97,"n":140,"o":5.99,"t":"2026-10-14T19:30:00Z","v":13409,"vw":5.986699},{"c":5.99,"h":5.99,"l":5.92,"n":704,"o":5.96,"t":"2026-10-14T19:45:00Z","v":50248,"vw":5.946519},{"c":5.96,"h":5.96,"l":5.96,"n":6,"o":5.96,"t":"2026-10-14T20:00:00Z","v":38969,"vw":5.96},{"c":5.92,"h":6.09,"l":5.91,"n":47,"o":6.09,"t":"2026-10-15T13:30:00Z","v":3312,"vw":5.995869},{"c":5.99,"h":6.07,"l":5.91,"n":63,"o":5.92,"t":"2026-10-15T13:45:00Z","v":14167,"vw":5.998492},{"c":6.1,"h":6.16,"l":5.99,"n":156,"o":5.99,"t":"2026-10-15T14:00:00Z","v":33724,"vw":6.071018},{"c":6.125,"h":6.13,"l":6.09,"n":56,"o":6.13,"t":"2026-10-15T14:15:00Z","v":2255,"vw":6.10807},{"c":6.1,"h":6.15,"l":6.08,"n":394,"o":6.125,"t":"2026-10-15T14:30:00Z","v":33156,"vw":6.124798},{"c":6.1,"h":6.11,"l":6.1,"n":80,"o":6.11,"t":"2026-10-15T14:45:00Z","v":2263,"vw":6.101825},{"c":6.08,"h":6.12,"l":6.08,"n":58,"o":6.08,"t":"2026-10-15T15:00:00Z","v":2751,"vw":6.099239},{"c":6.095,"h":6.12,"l":6.08,"n":36,"o":6.1,"t":"2026-10-15T15:15:00Z","v":1653,"vw":6.093636},{"c":6.08,"h":6.1,"l":6.07,"n":116,"o":6.08,"t":"2026-10-15T15:30:00Z","v":19486,"vw":6.097487},{"c":6.05,"h":6.09,"l":6.05,"n":47,"o":6.07,"t":"2026-10-15T15:45:00Z","v":2067,"vw":6.06935},{"c":6.06,"h":6.09,"l":6.05,"n":98,"o":6.07,"t":"2026-10-15T16:00:00Z","v":3588,"vw":6.060415},{"c":6.065,"h":6.065,"l":6.065,"n":21,"o":6.065,"t":"2026-10-15T16:15:00Z","v":408,"vw":6.065},{"c":6.075,"h":6.075,"l":6.07,"n":28,"o":6.07,"t":"2026-10-15T16:30:00Z","v":1645,"vw":6.072495},{"c":6.03,"h":6.06,"l":6.01,"n":63,"o":6.06,"t":"2026-10-15T16:45:00Z","v":3851,"vw":6.0384},{"c":6.01,"h":6.02,"l":6.01,"n":38,"o":6.02,"t":"2026-10-15T17:00:00Z","v":1400,"vw":6.012857},{"c":6.015,"h":6.02,"l":6.01,"n":30,"o":6.01,"t":"2026-10-15T17:15:00Z","v":3030,"vw":6.014199},{"c":6.04,"h":6.04,"l":6.01,"n":57,"o":6.015,"t":"2026-10-15T17:30:00Z","v":3651,"vw":6.02321},{"c":6.05,"h":6.065,"l":6.04,"n":48,"o":6.04,"t":"2026-10-15T17:45:00Z","v":3496,"vw":6.048951},{"c":6.06,"h":6.06,"l":6.03,"n":19,"o":6.045,"t":"2026-10-15T18:00:00Z","v":1271,"vw":6.048661},{"c":6.03,"h":6.06,"l":6.03,"n":21,"o":6.03,"t":"2026-10-15T18:15:00Z","v":1199,"vw":6.035714},{"c":6.0299,"h":6.04,"l":6.02,"n":66,"o":6.04,"t":"2026-10-15T18:30:00Z","v":3119,"vw":6.033449},{"c":6.01,"h":6.02,"l":6.01,"n":8,"o":6.02,"t":"2026-10-15T18:45:00Z","v":326,"vw":6.015},{"c":6.02,"h":6.02,"l":6.02,"n":8,"o":6.02,"t":"2026-10-15T19:00:00Z","v":365,"vw":6.02},{"c":6.045,"h":6.045,"l":6.02,"n":45,"o":6.02,"t":"2026-10-15T19:15:00Z","v":4289,"vw":6.035556},{"c":6.07,"h":6.07,"l":6.045,"n":34,"o":6.045,"t":"2026-10-15T19:30:00Z","v":757,"vw":6.056},{"c":6.06,"h":6.08,"l":6.03,"n":482,"o":6.06,"t":"2026-10-15T19:45:00Z","v":38453,"vw":6.050397},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-15T20:00:00Z","v":29999,"vw":6.05},{"c":6.01,"h":6.1,"l":6.01,"n":26,"o":6.1,"t":"2026-10-16T13:30:00Z","v":5384,"vw":6.087559},{"c":6.06,"h":6.06,"l":6.03,"n":40,"o":6.04,"t":"2026-10-16T13:45:00Z","v":3134,"vw":6.045096},{"c":6.04,"h":6.09,"l":6.04,"n":59,"o":6.09,"t":"2026-10-16T14:00:00Z","v":2126,"vw":6.064211},{"c":6.07,"h":6.09,"l":6.01,"n":95,"o":6.04,"t":"2026-10-16T14:15:00Z","v":7987,"vw":6.044025},{"c":6.065,"h":6.1,"l":6.05,"n":133,"o":6.09,"t":"2026-10-16T14:30:00Z","v":11172,"vw":6.09203},{"c":6.1,"h":6.1,"l":6.05,"n":51,"o":6.05,"t":"2026-10-16T14:45:00Z","v":2843,"vw":6.06932},{"c":6.1,"h":6.1,"l":6.09,"n":98,"o":6.1,"t":"2026-10-16T15:00:00Z","v":6582,"vw":6.098554},{"c":6.09,"h":6.0907,"l":6.05,"n":106,"o":6.0907,"t":"2026-10-16T15:15:00Z","v":9191,"vw":6.078662},{"c":6.07,"h":6.1,"l":6.07,"n":57,"o":6.09,"t":"2026-10-16T15:30:00Z","v":3461,"vw":6.077547},{"c":6.02,"h":6.06,"l":6.02,"n":65,"o":6.06,"t":"2026-10-16T15:45:00Z","v":2419,"vw":6.045124},{"c":6.005,"h":6.02,"l":6.005,"n":51,"o":6.02,"t":"2026-10-16T16:00:00Z","v":2911,"vw":6.015265},{"c":5.97,"h":6,"l":5.97,"n":40,"o":6,"t":"2026-10-16T16:15:00Z","v":2360,"vw":5.98162},{"c":5.93,"h":5.97,"l":5.93,"n":14,"o":5.97,"t":"2026-10-16T16:30:00Z","v":679,"vw":5.95},{"c":5.935,"h":5.945,"l":5.93,"n":30,"o":5.945,"t":"2026-10-16T16:45:00Z","v":1861,"vw":5.938769},{"c":5.955,"h":5.98,"l":5.939,"n":55,"o":5.94,"t":"2026-10-16T17:00:00Z","v":10153,"vw":5.946768},{"c":5.96,"h":5.96,"l":5.95,"n":25,"o":5.95,"t":"2026-10-16T17:15:00Z","v":5918,"vw":5.950714},{"c":5.97,"h":5.98,"l":5.95,"n":65,"o":5.96,"t":"2026-10-16T17:30:00Z","v":3998,"vw":5.961782},{"c":5.935,"h":5.97,"l":5.935,"n":62,"o":5.97,"t":"2026-10-16T17:45:00Z","v":2618,"vw":5.956119},{"c":5.89,"h":5.925,"l":5.89,"n":87,"o":5.92,"t":"2026-10-16T18:00:00Z","v":11933,"vw":5.90255},{"c":5.88,"h":5.9,"l":5.88,"n":73,"o":5.89,"t":"2026-10-16T18:15:00Z","v":5528,"vw":5.891457},{"c":5.87,"h":5.89,"l":5.865,"n":87,"o":5.88,"t":"2026-10-16T18:30:00Z","v":4273,"vw":5.881952},{"c":5.87,"h":5.87,"l":5.86,"n":23,"o":5.87,"t":"2026-10-16T18:45:00Z","v":1448,"vw":5.869213},{"c":5.88,"h":5.885,"l":5.86,"n":103,"o":5.86,"t":"2026-10-16T19:00:00Z","v":5223,"vw":5.875083},{"c":5.88,"h":5.89,"l":5.87,"n":104,"o":5.88,"t":"2026-10-16T19:15:00Z","v":5172,"vw":5.877979},{"c":5.82,"h":5.885,"l":5.8,"n":139,"o":5.885,"t":"2026-10-16T19:30:00Z","v":17288,"vw":5.851734},{"c":5.79,"h":5.82,"l":5.755,"n":457,"o":5.82,"t":"2026-10-16T19:45:00Z","v":52463,"vw":5.781201},{"c":5.79,"h":5.79,"l":5.79,"n":11,"o":5.79,"t":"2026-10-16T20:00:00Z","v":36478,"vw":5.79},{"c":5.81,"h":5.88,"l":5.81,"n":17,"o":5.88,"t":"2026-10-19T13:30:00Z","v":1689,"vw":5.865714},{"c":5.81,"h":5.81,"l":5.69,"n":9,"o":5.81,"t":"2026-10-19T13:45:00Z","v":1769,"vw":5.7391},{"c":5.72,"h":5.81,"l":5.72,"n":16,"o":5.81,"t":"2026-10-19T14:00:00Z","v":247,"vw":5.765},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-19T14:30:00Z","v":141,"vw":5.82},{"c":5.75,"h":5.77,"l":5.73,"n":87,"o":5.74,"t":"2026-10-19T14:45:00Z","v":5346,"vw":5.752758},{"c":5.79,"h":5.79,"l":5.77,"n":62,"o":5.77,"t":"2026-10-19T15:00:00Z","v":1950,"vw":5.774515},{"c":5.78,"h":5.78,"l":5.78,"n":8,"o":5.78,"t":"2026-10-19T15:15:00Z","v":132,"vw":5.78},{"c":5.85,"h":5.85,"l":5.79,"n":42,"o":5.8,"t":"2026-10-19T15:30:00Z","v":1750,"vw":5.807051},{"c":5.84,"h":5.84,"l":5.82,"n":63,"o":5.84,"t":"2026-10-19T15:45:00Z","v":4617,"vw":5.82514},{"c":5.82,"h":5.83,"l":5.8,"n":127,"o":5.83,"t":"2026-10-19T16:00:00Z","v":5948,"vw":5.824148},{"c":5.78,"h":5.79,"l":5.78,"n":45,"o":5.79,"t":"2026-10-19T16:30:00Z","v":1675,"vw":5.782375},{"c":5.78,"h":5.785,"l":5.78,"n":64,"o":5.785,"t":"2026-10-19T17:00:00Z","v":1510,"vw":5.781364},{"c":5.78,"h":5.78,"l":5.78,"n":13,"o":5.78,"t":"2026-10-19T17:15:00Z","v":295,"vw":5.78},{"c":5.75,"h":5.77,"l":5.73,"n":103,"o":5.77,"t":"2026-10-19T17:30:00Z","v":4326,"vw":5.74723},{"c":5.74,"h":5.75,"l":5.74,"n":42,"o":5.74,"t":"2026-10-19T18:00:00Z","v":1762,"vw":5.741022},{"c":5.74,"h":5.74,"l":5.74,"n":27,"o":5.74,"t":"2026-10-19T18:15:00Z","v":1060,"vw":5.74},{"c":5.74,"h":5.745,"l":5.74,"n":27,"o":5.745,"t":"2026-10-19T18:45:00Z","v":1336,"vw":5.742143},{"c":5.74,"h":5.745,"l":5.74,"n":48,"o":5.745,"t":"2026-10-19T19:00:00Z","v":1546,"vw":5.741074},{"c":5.77,"h":5.77,"l":5.75,"n":42,"o":5.75,"t":"2026-10-19T19:15:00Z","v":1583,"vw":5.752857},{"c":5.805,"h":5.82,"l":5.76,"n":183,"o":5.77,"t":"2026-10-19T19:30:00Z","v":19818,"vw":5.783601},{"c":5.77,"h":5.82,"l":5.73,"n":396,"o":5.805,"t":"2026-10-19T19:45:00Z","v":22444,"vw":5.75846},{"c":5.74,"h":5.74,"l":5.74,"n":5,"o":5.74,"t":"2026-10-19T20:00:00Z","v":34315,"vw":5.74},{"c":6.1177,"h":6.1177,"l":6.1177,"n":1,"o":6.1177,"t":"2026-10-19T21:45:00Z","v":1000,"vw":6.1177},{"c":5.82,"h":5.82,"l":5.75,"n":7,"o":5.75,"t":"2026-10-20T13:30:00Z","v":1038,"vw":5.770548},{"c":5.755,"h":5.825,"l":5.755,"n":9,"o":5.825,"t":"2026-10-20T13:45:00Z","v":431,"vw":5.788019},{"c":5.815,"h":5.815,"l":5.77,"n":11,"o":5.805,"t":"2026-10-20T14:00:00Z","v":594,"vw":5.7975},{"c":5.815,"h":5.83,"l":5.81,"n":28,"o":5.81,"t":"2026-10-20T14:15:00Z","v":727,"vw":5.81875},{"c":5.8122,"h":5.89,"l":5.8122,"n":65,"o":5.86,"t":"2026-10-20T14:30:00Z","v":3094,"vw":5.831576},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-20T14:45:00Z","v":174,"vw":5.83},{"c":5.8,"h":5.81,"l":5.8,"n":43,"o":5.81,"t":"2026-10-20T15:00:00Z","v":1027,"vw":5.805},{"c":5.82,"h":5.82,"l":5.8,"n":18,"o":5.81,"t":"2026-10-20T15:15:00Z","v":1814,"vw":5.808986},{"c":5.81,"h":5.81,"l":5.805,"n":9,"o":5.805,"t":"2026-10-20T15:30:00Z","v":495,"vw":5.80725},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-20T15:45:00Z","v":192,"vw":5.82},{"c":5.805,"h":5.82,"l":5.8,"n":20,"o":5.8,"t":"2026-10-20T16:00:00Z","v":1459,"vw":5.813506},{"c":5.83,"h":5.83,"l":5.78,"n":286,"o":5.79,"t":"2026-10-20T16:15:00Z","v":16946,"vw":5.798861},{"c":5.81,"h":5.825,"l":5.81,"n":16,"o":5.825,"t":"2026-10-20T16:30:00Z","v":563,"vw":5.8175},{"c":5.86,"h":5.87,"l":5.8,"n":117,"o":5.81,"t":"2026-10-20T16:45:00Z","v":11455,"vw":5.813048},{"c":5.89,"h":5.89,"l":5.87,"n":6,"o":5.87,"t":"2026-10-20T17:00:00Z","v":381,"vw":5.88},{"c":5.93,"h":5.93,"l":5.89,"n":37,"o":5.89,"t":"2026-10-20T17:15:00Z","v":1469,"vw":5.902856},{"c":5.935,"h":5.935,"l":5.91,"n":15,"o":5.91,"t":"2026-10-20T17:30:00Z","v":611,"vw":5.9225},{"c":5.96,"h":5.96,"l":5.92,"n":54,"o":5.93,"t":"2026-10-20T17:45:00Z","v":2508,"vw":5.930357},{"c":5.9301,"h":5.97,"l":5.9301,"n":116,"o":5.96,"t":"2026-10-20T18:00:00Z","v":4297,"vw":5.939877},{"c":5.93,"h":5.93,"l":5.93,"n":80,"o":5.93,"t":"2026-10-20T18:15:00Z","v":1151,"vw":5.93},{"c":5.96,"h":5.96,"l":5.94,"n":5,"o":5.94,"t":"2026-10-20T18:30:00Z","v":400,"vw":5.946667},{"c":5.97,"h":5.97,"l":5.93,"n":104,"o":5.945,"t":"2026-10-20T18:45:00Z","v":4749,"vw":5.946125},{"c":5.99,"h":5.99,"l":5.97,"n":25,"o":5.97,"t":"2026-10-20T19:00:00Z","v":1446,"vw":5.980765},{"c":6,"h":6.015,"l":5.99,"n":82,"o":5.99,"t":"2026-10-20T19:15:00Z","v":9205,"vw":5.995757},{"c":5.955,"h":6,"l":5.955,"n":103,"o":6,"t":"2026-10-20T19:30:00Z","v":9891,"vw":5.965949},{"c":5.89,"h":5.95,"l":5.87,"n":332,"o":5.95,"t":"2026-10-20T19:45:00Z","v":14849,"vw":5.910241},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-10-20T20:00:00Z","v":25968,"vw":5.9},{"c":5.975,"h":5.975,"l":5.97,"n":10,"o":5.97,"t":"2026-10-21T13:30:00Z","v":1316,"vw":5.970778},{"c":5.99,"h":5.99,"l":5.955,"n":8,"o":5.955,"t":"2026-10-21T13:45:00Z","v":547,"vw":5.967474},{"c":5.91,"h":5.97,"l":5.895,"n":95,"o":5.97,"t":"2026-10-21T14:00:00Z","v":3467,"vw":5.935152},{"c":5.905,"h":5.9101,"l":5.905,"n":27,"o":5.9101,"t":"2026-10-21T14:15:00Z","v":1369,"vw":5.908167},{"c":5.93,"h":5.93,"l":5.91,"n":41,"o":5.91,"t":"2026-10-21T14:30:00Z","v":3307,"vw":5.917856},{"c":5.94,"h":5.96,"l":5.92,"n":72,"o":5.94,"t":"2026-10-21T14:45:00Z","v":5478,"vw":5.941958},{"c":5.92,"h":5.92,"l":5.92,"n":6,"o":5.92,"t":"2026-10-21T15:00:00Z","v":286,"vw":5.92},{"c":5.935,"h":5.95,"l":5.925,"n":30,"o":5.945,"t":"2026-10-21T15:15:00Z","v":1714,"vw":5.942548},{"c":5.95,"h":5.95,"l":5.95,"n":13,"o":5.95,"t":"2026-10-21T15:45:00Z","v":695,"vw":5.95},{"c":5.965,"h":5.975,"l":5.92,"n":65,"o":5.92,"t":"2026-10-21T16:00:00Z","v":5142,"vw":5.951695},{"c":5.98,"h":5.99,"l":5.98,"n":66,"o":5.98,"t":"2026-10-21T16:15:00Z","v":3035,"vw":5.985378},{"c":5.975,"h":6,"l":5.97,"n":253,"o":5.99,"t":"2026-10-21T16:30:00Z","v":33860,"vw":5.99674},{"c":5.98,"h":5.98,"l":5.975,"n":24,"o":5.98,"t":"2026-10-21T16:45:00Z","v":1224,"vw":5.977038},{"c":5.97,"h":5.975,"l":5.97,"n":35,"o":5.975,"t":"2026-10-21T17:00:00Z","v":1601,"vw":5.972075},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-21T17:15:00Z","v":293,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":15,"o":5.98,"t":"2026-10-21T17:30:00Z","v":478,"vw":5.98},{"c":5.98,"h":5.9925,"l":5.975,"n":41,"o":5.975,"t":"2026-10-21T17:45:00Z","v":3069,"vw":5.980795},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-21T18:00:00Z","v":124,"vw":5.99},{"c":6,"h":6,"l":5.99,"n":81,"o":5.99,"t":"2026-10-21T18:15:00Z","v":4430,"vw":5.992432},{"c":6,"h":6,"l":6,"n":21,"o":6,"t":"2026-10-21T18:30:00Z","v":1991,"vw":6},{"c":5.97,"h":6,"l":5.97,"n":191,"o":6,"t":"2026-10-21T18:45:00Z","v":23385,"vw":5.993383},{"c":5.95,"h":5.95,"l":5.93,"n":36,"o":5.95,"t":"2026-10-21T19:00:00Z","v":2056,"vw":5.938389},{"c":5.98,"h":5.98,"l":5.94,"n":45,"o":5.94,"t":"2026-10-21T19:15:00Z","v":9098,"vw":5.950233},{"c":5.99,"h":6,"l":5.95,"n":123,"o":6,"t":"2026-10-21T19:30:00Z","v":8518,"vw":5.986869},{"c":5.96,"h":5.99,"l":5.93,"n":450,"o":5.97,"t":"2026-10-21T19:45:00Z","v":25549,"vw":5.955373},{"c":5.94,"h":5.94,"l":5.94,"n":5,"o":5.94,"t":"2026-10-21T20:00:00Z","v":27335,"vw":5.94},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-22T13:30:00Z","v":884,"vw":5.87},{"c":5.93,"h":5.93,"l":5.93,"n":13,"o":5.93,"t":"2026-10-22T13:45:00Z","v":132,"vw":5.93},{"c":5.945,"h":5.97,"l":5.92,"n":19,"o":5.97,"t":"2026-10-22T14:00:00Z","v":1051,"vw":5.947899},{"c":5.935,"h":5.95,"l":5.92,"n":82,"o":5.945,"t":"2026-10-22T14:15:00Z","v":4895,"vw":5.936024},{"c":5.95,"h":5.96,"l":5.94,"n":52,"o":5.95,"t":"2026-10-22T14:30:00Z","v":2369,"vw":5.951226},{"c":5.9,"h":5.94,"l":5.9,"n":138,"o":5.93,"t":"2026-10-22T15:00:00Z","v":5770,"vw":5.926238},{"c":5.915,"h":5.92,"l":5.885,"n":114,"o":5.9,"t":"2026-10-22T15:15:00Z","v":4634,"vw":5.89898},{"c":5.895,"h":5.92,"l":5.89,"n":102,"o":5.92,"t":"2026-10-22T15:30:00Z","v":2656,"vw":5.902085},{"c":5.895,"h":5.9,"l":5.89,"n":62,"o":5.895,"t":"2026-10-22T15:45:00Z","v":1398,"vw":5.895},{"c":5.91,"h":5.915,"l":5.88,"n":170,"o":5.89,"t":"2026-10-22T16:00:00Z","v":7911,"vw":5.900055},{"c":5.92,"h":5.92,"l":5.91,"n":25,"o":5.91,"t":"2026-10-22T16:15:00Z","v":1570,"vw":5.917608},{"c":5.915,"h":5.93,"l":5.915,"n":57,"o":5.93,"t":"2026-10-22T16:30:00Z","v":3805,"vw":5.921396},{"c":5.9,"h":5.91,"l":5.9,"n":26,"o":5.91,"t":"2026-10-22T16:45:00Z","v":1070,"vw":5.908},{"c":5.89,"h":5.89,"l":5.89,"n":22,"o":5.89,"t":"2026-10-22T17:00:00Z","v":911,"vw":5.89},{"c":5.89,"h":5.89,"l":5.88,"n":23,"o":5.89,"t":"2026-10-22T17:15:00Z","v":1294,"vw":5.887525},{"c":5.905,"h":5.905,"l":5.89,"n":41,"o":5.89,"t":"2026-10-22T17:30:00Z","v":2295,"vw":5.897279},{"c":5.9,"h":5.905,"l":5.895,"n":31,"o":5.905,"t":"2026-10-22T17:45:00Z","v":1587,"vw":5.899835},{"c":5.89,"h":5.9,"l":5.89,"n":20,"o":5.89,"t":"2026-10-22T18:00:00Z","v":1023,"vw":5.891901},{"c":5.885,"h":5.905,"l":5.885,"n":90,"o":5.9,"t":"2026-10-22T18:15:00Z","v":4960,"vw":5.898049},{"c":5.905,"h":5.91,"l":5.89,"n":52,"o":5.89,"t":"2026-10-22T18:30:00Z","v":1869,"vw":5.900889},{"c":5.91,"h":5.92,"l":5.91,"n":28,"o":5.92,"t":"2026-10-22T18:45:00Z","v":1179,"vw":5.911774},{"c":5.92,"h":5.92,"l":5.89,"n":79,"o":5.9,"t":"2026-10-22T19:00:00Z","v":4958,"vw":5.899166},{"c":5.925,"h":5.925,"l":5.925,"n":17,"o":5.925,"t":"2026-10-22T19:15:00Z","v":431,"vw":5.925},{"c":5.92,"h":5.93,"l":5.92,"n":50,"o":5.925,"t":"2026-10-22T19:30:00Z","v":2329,"vw":5.921192},{"c":5.92,"h":5.93,"l":5.88,"n":556,"o":5.92,"t":"2026-10-22T19:45:00Z","v":41928,"vw":5.900843},{"c":5.93,"h":5.93,"l":5.93,"n":10,"o":5.93,"t":"2026-10-22T20:00:00Z","v":28874,"vw":5.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.025,"strike":12.163921638837891,"iv":3.429754728624011,"gamma":0.06770254743184503,"theta":-0.03840820285763373,"vega":0.0064424537283682935,"rho":0.0010620509726905437,"breakevenPct":122.41014568023425},{"delta":0.45,"premium":1.0346706183972465,"strike":9.032938160275345,"iv":2.7468261330876724,"gamma":0.0875684238336119,"theta":-0.03146596129621214,"vega":0.006581484233178953,"rho":0.0012877713323395535,"breakevenPct":69.77417839245517},{"delta":0.5,"premium":1.1140195816303624,"strike":7.380337230597453,"iv":2.348122949611518,"gamma":0.10091616162056699,"theta":-0.02671547630121596,"vega":0.006551700872964577,"rho":0.0014588378585358936,"breakevenPct":43.24379109996318},{"delta":0.55,"premium":1.4236518715255955,"strike":6.801585286868046,"iv":2.4473010613553656,"gamma":0.09221642075029798,"theta":-0.025169030692480984,"vega":0.006064293195131083,"rho":0.001449319531598957,"breakevenPct":38.70551700495181},{"delta":0.6,"premium":1.7332841614208279,"strike":6.22283334313864,"iv":2.546479173099213,"gamma":0.08351667988002899,"theta":-0.023622585083746015,"vega":0.005576885517297591,"rho":0.0014398012046620205,"breakevenPct":34.16724290994044},{"delta":0.65,"premium":2.042916451316061,"strike":5.644081399409232,"iv":2.6456572848430606,"gamma":0.07481693900975998,"theta":-0.02207613947501104,"vega":0.005089477839464098,"rho":0.001430282877725084,"breakevenPct":29.62896881492906},{"delta":0.7,"premium":2.352548741211293,"strike":5.0653294556798265,"iv":2.744835396586908,"gamma":0.066117198139491,"theta":-0.020529693866276066,"vega":0.004602070161630606,"rho":0.0014207645507881477,"breakevenPct":25.090694719917696},{"delta":0.75,"premium":2.662181031106526,"strike":4.4865775119504185,"iv":2.8440135083307556,"gamma":0.057417457269222,"theta":-0.01898324825754109,"vega":0.004114662483797113,"rho":0.0014112462238512111,"breakevenPct":20.55242062490632},{"delta":0.8,"premium":2.9718133210017594,"strike":3.9078255682210106,"iv":2.9431916200746033,"gamma":0.04871771639895299,"theta":-0.017436802648806114,"vega":0.0036272548059636195,"rho":0.0014017278969142746,"breakevenPct":16.01414652989494},{"delta":0.85,"premium":3.2814456108969914,"strike":3.3290736244916044,"iv":3.0423697318184506,"gamma":0.04001797552868401,"theta":-0.015890357040071145,"vega":0.003139847128130128,"rho":0.001392209569977338,"breakevenPct":11.475872434883577},{"delta":0.9,"premium":3.591077900792224,"strike":2.7503216807621973,"iv":3.1415478435622983,"gamma":0.031318234658415,"theta":-0.014343911431336169,"vega":0.0026524394502966345,"rho":0.0013826912430404017,"breakevenPct":6.937598339872203}],"put":[{"delta":0.1,"premium":0.7024945388054981,"strike":2.583151293516604,"iv":4.631136894447016,"gamma":0.02395138594054199,"theta":-0.022569107338727964,"vega":0.0028882388263506828,"rho":-0.0010300758322666097,"breakevenPct":68.28572083117865},{"delta":0.15,"premium":0.7229575486997125,"strike":3.26525162332375,"iv":3.88072711541976,"gamma":0.045926376660307244,"theta":-0.021499497510444027,"vega":0.0036500118137605757,"rho":-0.0012837985757735877,"breakevenPct":57.12826181072449},{"delta":0.2,"premium":0.7434205585939269,"strike":3.9473519531308963,"iv":3.130317336392503,"gamma":0.06790136738007252,"theta":-0.02042988768216009,"vega":0.004411784801170469,"rho":-0.001537521319280566,"breakevenPct":45.97080279027033},{"delta":0.25,"premium":0.7638835684881413,"strike":4.629452282938043,"iv":2.379907557365247,"gamma":0.0898763580998378,"theta":-0.019360277853876152,"vega":0.005173557788580363,"rho":-0.0017912440627875443,"breakevenPct":34.813343769816164},{"delta":0.3,"premium":0.8292479199867794,"strike":5.129161714254236,"iv":1.9279459551538722,"gamma":0.10590011067057718,"theta":-0.018335974895098174,"vega":0.005588038924481329,"rho":-0.0020799074772803296,"breakevenPct":27.488806167496506},{"delta":0.35,"premium":0.9480160593013334,"strike":5.4119429983365075,"iv":1.8309461990525038,"gamma":0.11484570815738811,"theta":-0.017365558042152306,"vega":0.005589465579481171,"rho":-0.002410127872317499,"breakevenPct":24.72298585100886},{"delta":0.4,"premium":1.0667841986158875,"strike":5.69472428241878,"iv":1.7339464429511353,"gamma":0.12379130564419905,"theta":-0.016395141189206434,"vega":0.005590892234481012,"rho":-0.002740348267354669,"breakevenPct":21.957165534521213},{"delta":0.45,"premium":1.1855523379304416,"strike":5.977505566501051,"iv":1.636946686849767,"gamma":0.13273690313100997,"theta":-0.015424724336260564,"vega":0.005592318889480853,"rho":-0.0030705686623918385,"breakevenPct":19.191345218033568},{"delta":0.5,"premium":1.3043204772449957,"strike":6.260286850583322,"iv":1.5399469307483988,"gamma":0.1416825006178209,"theta":-0.014454307483314693,"vega":0.005593745544480695,"rho":-0.0034007890574290073,"breakevenPct":16.42552490154592},{"delta":0.55,"premium":1.4230886165595495,"strike":6.543068134665594,"iv":1.4429471746470304,"gamma":0.15062809810463185,"theta":-0.013483890630368823,"vega":0.005595172199480536,"rho":-0.0037310094524661773,"breakevenPct":13.659704585058272},{"delta":0.6,"premium":1.5418567558741034,"strike":6.825849418747865,"iv":1.3459474185456621,"gamma":0.15957369559144274,"theta":-0.012513473777422955,"vega":0.0055965988544803775,"rho":-0.0040612298475033465,"breakevenPct":10.893884268570627},{"delta":0.65,"premium":1.6606248951886577,"strike":7.108630702830137,"iv":1.2489476624442937,"gamma":0.1685192930782537,"theta":-0.011543056924477083,"vega":0.00559802550948022,"rho":-0.004391450242540516,"breakevenPct":8.128063952082979},{"delta":0.7,"premium":1.7793930345032116,"strike":7.3914119869124075,"iv":1.1519479063429254,"gamma":0.1774648905650646,"theta":-0.010572640071531214,"vega":0.005599452164480061,"rho":-0.004721670637577685,"breakevenPct":5.362243635595334},{"delta":0.75,"premium":3.2298821203097576,"strike":8.890972396346296,"iv":1.5101855090968725,"gamma":0.13510902925887944,"theta":-0.012717965185833261,"vega":0.005270831723023081,"rho":-0.006105092643170025,"breakevenPct":4.53473396228436}]},"raw":{"call":[{"delta":0.4,"premium":1.025,"strike":12.163921638837891,"iv":3.429754728624011,"gamma":0.06770254743184503,"theta":-0.03840820285763373,"vega":0.0064424537283682935,"rho":0.0010620509726905437,"breakevenPct":122.41014568023425},{"delta":0.45,"premium":1.0346706183972465,"strike":9.032938160275345,"iv":2.7468261330876724,"gamma":0.0875684238336119,"theta":-0.03146596129621214,"vega":0.006581484233178953,"rho":0.0012877713323395535,"breakevenPct":69.77417839245517},{"delta":0.5,"premium":1.1140195816303624,"strike":7.380337230597453,"iv":2.348122949611518,"gamma":0.10091616162056699,"theta":-0.02671547630121596,"vega":0.006551700872964577,"rho":0.0014588378585358936,"breakevenPct":43.24379109996318},{"delta":0.55,"premium":1.4236518715255955,"strike":6.801585286868046,"iv":2.4473010613553656,"gamma":0.09221642075029798,"theta":-0.025169030692480984,"vega":0.006064293195131083,"rho":0.001449319531598957,"breakevenPct":38.70551700495181},{"delta":0.6,"premium":1.7332841614208279,"strike":6.22283334313864,"iv":2.546479173099213,"gamma":0.08351667988002899,"theta":-0.023622585083746015,"vega":0.005576885517297591,"rho":0.0014398012046620205,"breakevenPct":34.16724290994044},{"delta":0.65,"premium":2.042916451316061,"strike":5.644081399409232,"iv":2.6456572848430606,"gamma":0.07481693900975998,"theta":-0.02207613947501104,"vega":0.005089477839464098,"rho":0.001430282877725084,"breakevenPct":29.62896881492906},{"delta":0.7,"premium":2.352548741211293,"strike":5.0653294556798265,"iv":2.744835396586908,"gamma":0.066117198139491,"theta":-0.020529693866276066,"vega":0.004602070161630606,"rho":0.0014207645507881477,"breakevenPct":25.090694719917696},{"delta":0.75,"premium":2.662181031106526,"strike":4.4865775119504185,"iv":2.8440135083307556,"gamma":0.057417457269222,"theta":-0.01898324825754109,"vega":0.004114662483797113,"rho":0.0014112462238512111,"breakevenPct":20.55242062490632},{"delta":0.8,"premium":2.9718133210017594,"strike":3.9078255682210106,"iv":2.9431916200746033,"gamma":0.04871771639895299,"theta":-0.017436802648806114,"vega":0.0036272548059636195,"rho":0.0014017278969142746,"breakevenPct":16.01414652989494},{"delta":0.85,"premium":3.2814456108969914,"strike":3.3290736244916044,"iv":3.0423697318184506,"gamma":0.04001797552868401,"theta":-0.015890357040071145,"vega":0.003139847128130128,"rho":0.001392209569977338,"breakevenPct":11.475872434883577},{"delta":0.9,"premium":3.591077900792224,"strike":2.7503216807621973,"iv":3.1415478435622983,"gamma":0.031318234658415,"theta":-0.014343911431336169,"vega":0.0026524394502966345,"rho":0.0013826912430404017,"breakevenPct":6.937598339872203}],"put":[{"delta":0.1,"premium":0.7024945388054981,"strike":2.583151293516604,"iv":4.631136894447016,"gamma":0.02395138594054199,"theta":-0.022569107338727964,"vega":0.0028882388263506828,"rho":-0.0010300758322666097,"breakevenPct":68.28572083117865},{"delta":0.15,"premium":0.7229575486997125,"strike":3.26525162332375,"iv":3.88072711541976,"gamma":0.045926376660307244,"theta":-0.021499497510444027,"vega":0.0036500118137605757,"rho":-0.0012837985757735877,"breakevenPct":57.12826181072449},{"delta":0.2,"premium":0.7434205585939269,"strike":3.9473519531308963,"iv":3.130317336392503,"gamma":0.06790136738007252,"theta":-0.02042988768216009,"vega":0.004411784801170469,"rho":-0.001537521319280566,"breakevenPct":45.97080279027033},{"delta":0.25,"premium":0.7638835684881413,"strike":4.629452282938043,"iv":2.379907557365247,"gamma":0.0898763580998378,"theta":-0.019360277853876152,"vega":0.005173557788580363,"rho":-0.0017912440627875443,"breakevenPct":34.813343769816164},{"delta":0.3,"premium":0.8292479199867794,"strike":5.129161714254236,"iv":1.9279459551538722,"gamma":0.10590011067057718,"theta":-0.018335974895098174,"vega":0.005588038924481329,"rho":-0.0020799074772803296,"breakevenPct":27.488806167496506},{"delta":0.35,"premium":0.9480160593013334,"strike":5.4119429983365075,"iv":1.8309461990525038,"gamma":0.11484570815738811,"theta":-0.017365558042152306,"vega":0.005589465579481171,"rho":-0.002410127872317499,"breakevenPct":24.72298585100886},{"delta":0.4,"premium":1.0667841986158875,"strike":5.69472428241878,"iv":1.7339464429511353,"gamma":0.12379130564419905,"theta":-0.016395141189206434,"vega":0.005590892234481012,"rho":-0.002740348267354669,"breakevenPct":21.957165534521213},{"delta":0.45,"premium":1.1855523379304416,"strike":5.977505566501051,"iv":1.636946686849767,"gamma":0.13273690313100997,"theta":-0.015424724336260564,"vega":0.005592318889480853,"rho":-0.0030705686623918385,"breakevenPct":19.191345218033568},{"delta":0.5,"premium":1.3043204772449957,"strike":6.260286850583322,"iv":1.5399469307483988,"gamma":0.1416825006178209,"theta":-0.014454307483314693,"vega":0.005593745544480695,"rho":-0.0034007890574290073,"breakevenPct":16.42552490154592},{"delta":0.55,"premium":1.4230886165595495,"strike":6.543068134665594,"iv":1.4429471746470304,"gamma":0.15062809810463185,"theta":-0.013483890630368823,"vega":0.005595172199480536,"rho":-0.0037310094524661773,"breakevenPct":13.659704585058272},{"delta":0.6,"premium":1.5418567558741034,"strike":6.825849418747865,"iv":1.3459474185456621,"gamma":0.15957369559144274,"theta":-0.012513473777422955,"vega":0.0055965988544803775,"rho":-0.0040612298475033465,"breakevenPct":10.893884268570627},{"delta":0.65,"premium":1.6606248951886577,"strike":7.108630702830137,"iv":1.2489476624442937,"gamma":0.1685192930782537,"theta":-0.011543056924477083,"vega":0.00559802550948022,"rho":-0.004391450242540516,"breakevenPct":8.128063952082979},{"delta":0.7,"premium":1.7793930345032116,"strike":7.3914119869124075,"iv":1.1519479063429254,"gamma":0.1774648905650646,"theta":-0.010572640071531214,"vega":0.005599452164480061,"rho":-0.004721670637577685,"breakevenPct":5.362243635595334},{"delta":0.75,"premium":3.2298821203097576,"strike":8.890972396346296,"iv":1.5101855090968725,"gamma":0.13510902925887944,"theta":-0.012717965185833261,"vega":0.005270831723023081,"rho":-0.006105092643170025,"breakevenPct":4.53473396228436}]}},"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"}}