{"symbol":"UFI","url":"https://intraalpha.com/companies/UFI","capturedAt":"2026-10-22T23:23:26.285Z","state":"ready","quote":{"symbol":"UFI","last_price":5.47,"prev_close":5.51,"regular_close":5.47,"change":-0.04,"change_pct":-0.726,"regular_change":-0.04,"regular_change_pct":-0.726,"extended_change":0,"extended_change_pct":0,"bid":5.45,"ask":5.73,"bid_size":900,"ask_size":100,"volume":63353,"vwap":5.421853,"open":5.49,"high":5.49,"low":5.38,"close":5.47,"trade_count":581,"last_trade_at":"2026-10-22T23:00:00.000969405Z","last_quote_at":"2026-10-22T23:01:12.952920522Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:21.271662396-04:00","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":"UFI","fetched_at":"2026-10-22T23:23:25.862181+00:00","name":"Unifi Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TEXTILE MANUFACTURING","country":"USA","description":"Unifi, Inc., manufactures and sells synthetic and recycled polyester and nylon products in the United States, Brazil, China, and internationally. The company is headquartered in Greensboro, North Carolina.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":102424000,"ebitda":10036000,"pe_ratio":null,"peg_ratio":7.44,"book_value":12.49,"dividend_per_share":null,"dividend_yield":null,"eps":-1.33,"revenue_ttm":531303000,"gross_profit_ttm":30456000,"profit_margin":-0.0462,"operating_margin_ttm":0.0173,"return_on_assets_ttm":-0.0215,"return_on_equity_ttm":-0.102,"quarterly_earnings_growth":-0.746,"quarterly_revenue_growth":0.041,"analyst_target_price":12,"analyst_number":null,"beta":0.724,"fifty_two_week_high":8.47,"fifty_two_week_low":2.96,"fifty_day_ma":6.75,"two_hundred_day_ma":4.949,"shares_outstanding":18588800,"forward_pe":133.33,"price_to_sales":0.193,"price_to_book":0.527,"ev_to_revenue":0.37,"ev_to_ebitda":18.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:25.862181+00:00"},"optionObservedAt":"2026-10-22T19:59:31.404Z","bars":[{"c":5.79,"h":5.79,"l":5.73,"n":36,"o":5.73,"t":"2026-10-15T13:30:00Z","v":4091,"vw":5.734282},{"c":5.89,"h":5.89,"l":5.8035,"n":7,"o":5.89,"t":"2026-10-15T14:10:00Z","v":1753,"vw":5.83348},{"c":5.915,"h":5.915,"l":5.915,"n":12,"o":5.915,"t":"2026-10-15T14:55:00Z","v":1263,"vw":5.915},{"c":5.835,"h":5.835,"l":5.835,"n":9,"o":5.835,"t":"2026-10-15T15:05:00Z","v":554,"vw":5.835},{"c":5.815,"h":5.83,"l":5.815,"n":4,"o":5.83,"t":"2026-10-15T15:20:00Z","v":466,"vw":5.82625},{"c":5.8099,"h":5.8099,"l":5.8099,"n":2,"o":5.8099,"t":"2026-10-15T15:40:00Z","v":246,"vw":5.8099},{"c":5.81,"h":5.81,"l":5.81,"n":24,"o":5.81,"t":"2026-10-15T15:45:00Z","v":706,"vw":5.81},{"c":5.84,"h":5.84,"l":5.84,"n":6,"o":5.84,"t":"2026-10-15T15:55:00Z","v":282,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-10-15T16:00:00Z","v":151,"vw":5.84},{"c":5.8599,"h":5.8599,"l":5.8599,"n":1,"o":5.8599,"t":"2026-10-15T16:05:00Z","v":211,"vw":5.8599},{"c":5.835,"h":5.835,"l":5.835,"n":2,"o":5.835,"t":"2026-10-15T16:20:00Z","v":125,"vw":5.835},{"c":5.8331,"h":5.8465,"l":5.8331,"n":6,"o":5.8465,"t":"2026-10-15T16:30:00Z","v":578,"vw":5.8377},{"c":5.82,"h":5.835,"l":5.82,"n":10,"o":5.835,"t":"2026-10-15T16:35:00Z","v":405,"vw":5.83},{"c":5.8356,"h":5.85,"l":5.8356,"n":12,"o":5.85,"t":"2026-10-15T16:40:00Z","v":887,"vw":5.843458},{"c":5.92,"h":5.925,"l":5.84,"n":174,"o":5.84,"t":"2026-10-15T16:45:00Z","v":9069,"vw":5.898498},{"c":5.9199,"h":5.929,"l":5.89,"n":6,"o":5.929,"t":"2026-10-15T16:50:00Z","v":825,"vw":5.905067},{"c":5.8936,"h":5.9125,"l":5.8936,"n":7,"o":5.9125,"t":"2026-10-15T16:55:00Z","v":620,"vw":5.902893},{"c":5.875,"h":5.9,"l":5.87,"n":14,"o":5.9,"t":"2026-10-15T17:00:00Z","v":1641,"vw":5.883074},{"c":5.875,"h":5.875,"l":5.875,"n":3,"o":5.875,"t":"2026-10-15T17:05:00Z","v":360,"vw":5.875},{"c":5.86,"h":5.86,"l":5.858,"n":35,"o":5.86,"t":"2026-10-15T17:10:00Z","v":774,"vw":5.8595},{"c":5.87,"h":5.8765,"l":5.85,"n":12,"o":5.8765,"t":"2026-10-15T17:15:00Z","v":855,"vw":5.8606},{"c":5.86,"h":5.8762,"l":5.86,"n":7,"o":5.86,"t":"2026-10-15T17:20:00Z","v":370,"vw":5.8654},{"c":5.855,"h":5.8699,"l":5.8453,"n":17,"o":5.8699,"t":"2026-10-15T17:25:00Z","v":792,"vw":5.857115},{"c":5.855,"h":5.855,"l":5.84,"n":11,"o":5.84,"t":"2026-10-15T17:30:00Z","v":706,"vw":5.85},{"c":5.88,"h":5.88,"l":5.855,"n":55,"o":5.855,"t":"2026-10-15T17:35:00Z","v":1561,"vw":5.864353},{"c":5.91,"h":5.91,"l":5.9,"n":31,"o":5.9,"t":"2026-10-15T17:45:00Z","v":410,"vw":5.905},{"c":5.92,"h":5.96,"l":5.92,"n":16,"o":5.95,"t":"2026-10-15T17:50:00Z","v":2328,"vw":5.936214},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-15T18:10:00Z","v":106,"vw":5.86},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-15T18:15:00Z","v":108,"vw":5.82},{"c":5.8748,"h":5.8748,"l":5.83,"n":46,"o":5.83,"t":"2026-10-15T18:20:00Z","v":1848,"vw":5.862291},{"c":5.8788,"h":5.89,"l":5.8788,"n":8,"o":5.89,"t":"2026-10-15T18:25:00Z","v":682,"vw":5.888133},{"c":5.9018,"h":5.9018,"l":5.9018,"n":1,"o":5.9018,"t":"2026-10-15T18:30:00Z","v":100,"vw":5.9018},{"c":5.89,"h":5.89,"l":5.883,"n":14,"o":5.89,"t":"2026-10-15T18:55:00Z","v":593,"vw":5.8886},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-15T19:00:00Z","v":106,"vw":5.9},{"c":5.9,"h":5.9,"l":5.8909,"n":11,"o":5.9,"t":"2026-10-15T19:05:00Z","v":854,"vw":5.897725},{"c":5.9,"h":5.9,"l":5.9,"n":12,"o":5.9,"t":"2026-10-15T19:15:00Z","v":1669,"vw":5.9},{"c":5.9,"h":5.905,"l":5.89,"n":52,"o":5.9,"t":"2026-10-15T19:20:00Z","v":1463,"vw":5.898636},{"c":5.905,"h":5.905,"l":5.905,"n":8,"o":5.905,"t":"2026-10-15T19:25:00Z","v":410,"vw":5.905},{"c":5.905,"h":5.905,"l":5.9,"n":10,"o":5.9,"t":"2026-10-15T19:30:00Z","v":879,"vw":5.903125},{"c":5.9199,"h":5.9199,"l":5.905,"n":36,"o":5.9199,"t":"2026-10-15T19:35:00Z","v":1300,"vw":5.91394},{"c":5.935,"h":5.935,"l":5.91,"n":55,"o":5.91,"t":"2026-10-15T19:40:00Z","v":2938,"vw":5.916231},{"c":5.9387,"h":5.9387,"l":5.92,"n":25,"o":5.9314,"t":"2026-10-15T19:45:00Z","v":2281,"vw":5.927675},{"c":5.93,"h":5.9399,"l":5.925,"n":50,"o":5.925,"t":"2026-10-15T19:50:00Z","v":7434,"vw":5.930199},{"c":5.97,"h":5.99,"l":5.92,"n":187,"o":5.92,"t":"2026-10-15T19:55:00Z","v":20737,"vw":5.959706},{"c":5.97,"h":5.97,"l":5.97,"n":16,"o":5.97,"t":"2026-10-15T20:00:00Z","v":5903,"vw":5.97},{"c":6.08,"h":6.08,"l":6.02,"n":23,"o":6.02,"t":"2026-10-16T13:30:00Z","v":1219,"vw":6.029196},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-16T13:40:00Z","v":500,"vw":5.95},{"c":5.9496,"h":5.9496,"l":5.9496,"n":2,"o":5.9496,"t":"2026-10-16T13:45:00Z","v":529,"vw":5.9496},{"c":5.9,"h":5.951,"l":5.9,"n":4,"o":5.951,"t":"2026-10-16T14:00:00Z","v":3115,"vw":5.949355},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-16T14:05:00Z","v":100,"vw":5.9},{"c":5.92,"h":5.92,"l":5.92,"n":8,"o":5.92,"t":"2026-10-16T14:40:00Z","v":123,"vw":5.92},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-16T14:45:00Z","v":1759,"vw":5.93},{"c":5.925,"h":5.925,"l":5.925,"n":2,"o":5.925,"t":"2026-10-16T15:10:00Z","v":120,"vw":5.925},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-16T16:15:00Z","v":110,"vw":5.84},{"c":5.83,"h":5.83,"l":5.83,"n":12,"o":5.83,"t":"2026-10-16T16:25:00Z","v":1190,"vw":5.83},{"c":5.64,"h":5.8,"l":5.64,"n":39,"o":5.8,"t":"2026-10-16T16:45:00Z","v":10624,"vw":5.770938},{"c":5.655,"h":5.655,"l":5.655,"n":4,"o":5.655,"t":"2026-10-16T16:50:00Z","v":426,"vw":5.655},{"c":5.6557,"h":5.6557,"l":5.6557,"n":2,"o":5.6557,"t":"2026-10-16T17:05:00Z","v":141,"vw":5.6557},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-16T17:20:00Z","v":353,"vw":5.58},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T17:25:00Z","v":204,"vw":5.63},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-16T17:35:00Z","v":200,"vw":5.59},{"c":5.63,"h":5.63,"l":5.57,"n":124,"o":5.57,"t":"2026-10-16T17:40:00Z","v":4286,"vw":5.608145},{"c":5.62,"h":5.63,"l":5.62,"n":8,"o":5.63,"t":"2026-10-16T17:45:00Z","v":581,"vw":5.626},{"c":5.61,"h":5.61,"l":5.61,"n":7,"o":5.61,"t":"2026-10-16T17:50:00Z","v":3181,"vw":5.61},{"c":5.58,"h":5.61,"l":5.58,"n":35,"o":5.61,"t":"2026-10-16T17:55:00Z","v":2727,"vw":5.605178},{"c":5.56,"h":5.5867,"l":5.555,"n":11,"o":5.555,"t":"2026-10-16T18:00:00Z","v":1164,"vw":5.576682},{"c":5.65,"h":5.65,"l":5.585,"n":111,"o":5.585,"t":"2026-10-16T18:10:00Z","v":1666,"vw":5.611667},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T18:15:00Z","v":100,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":8,"o":5.65,"t":"2026-10-16T18:25:00Z","v":510,"vw":5.65},{"c":5.62,"h":5.63,"l":5.62,"n":41,"o":5.63,"t":"2026-10-16T18:30:00Z","v":7773,"vw":5.620539},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-16T18:35:00Z","v":102,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":17,"o":5.62,"t":"2026-10-16T18:45:00Z","v":878,"vw":5.62},{"c":5.61,"h":5.61,"l":5.59,"n":12,"o":5.59,"t":"2026-10-16T18:50:00Z","v":621,"vw":5.593683},{"c":5.66,"h":5.66,"l":5.62,"n":31,"o":5.62,"t":"2026-10-16T18:55:00Z","v":5610,"vw":5.648791},{"c":5.7,"h":5.7,"l":5.67,"n":8,"o":5.67,"t":"2026-10-16T19:00:00Z","v":535,"vw":5.692},{"c":5.64,"h":5.66,"l":5.63,"n":23,"o":5.66,"t":"2026-10-16T19:10:00Z","v":7610,"vw":5.649374},{"c":5.625,"h":5.6545,"l":5.625,"n":5,"o":5.6545,"t":"2026-10-16T19:15:00Z","v":301,"vw":5.63975},{"c":5.65,"h":5.65,"l":5.61,"n":27,"o":5.62,"t":"2026-10-16T19:40:00Z","v":1601,"vw":5.624647},{"c":5.66,"h":5.67,"l":5.65,"n":13,"o":5.65,"t":"2026-10-16T19:45:00Z","v":782,"vw":5.658333},{"c":5.665,"h":5.665,"l":5.665,"n":12,"o":5.665,"t":"2026-10-16T19:50:00Z","v":612,"vw":5.665},{"c":5.65,"h":5.66,"l":5.63,"n":118,"o":5.65,"t":"2026-10-16T19:55:00Z","v":4946,"vw":5.644101},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-10-16T20:00:00Z","v":1713,"vw":5.65},{"c":5.7,"h":5.87,"l":5.7,"n":16,"o":5.87,"t":"2026-10-19T13:30:00Z","v":9821,"vw":5.75358},{"c":5.695,"h":5.695,"l":5.695,"n":1,"o":5.695,"t":"2026-10-19T13:45:00Z","v":121,"vw":5.695},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-19T13:50:00Z","v":255,"vw":5.68},{"c":5.661,"h":5.661,"l":5.6603,"n":4,"o":5.6603,"t":"2026-10-19T13:55:00Z","v":576,"vw":5.66045},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-10-19T14:05:00Z","v":550,"vw":5.67},{"c":5.65,"h":5.695,"l":5.63,"n":71,"o":5.661,"t":"2026-10-19T14:10:00Z","v":12533,"vw":5.658569},{"c":5.645,"h":5.645,"l":5.645,"n":1,"o":5.645,"t":"2026-10-19T14:20:00Z","v":100,"vw":5.645},{"c":5.7199,"h":5.7199,"l":5.665,"n":3,"o":5.7,"t":"2026-10-19T14:30:00Z","v":463,"vw":5.703744},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-19T14:35:00Z","v":100,"vw":5.69},{"c":5.63,"h":5.66,"l":5.63,"n":35,"o":5.66,"t":"2026-10-19T14:40:00Z","v":7591,"vw":5.631932},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-19T14:45:00Z","v":293,"vw":5.65},{"c":5.63,"h":5.63,"l":5.63,"n":6,"o":5.63,"t":"2026-10-19T14:50:00Z","v":795,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":8,"o":5.63,"t":"2026-10-19T14:55:00Z","v":1055,"vw":5.63},{"c":5.67,"h":5.67,"l":5.64,"n":7,"o":5.64,"t":"2026-10-19T15:00:00Z","v":561,"vw":5.657521},{"c":5.67,"h":5.67,"l":5.66,"n":8,"o":5.67,"t":"2026-10-19T15:05:00Z","v":451,"vw":5.6675},{"c":5.64,"h":5.685,"l":5.63,"n":31,"o":5.685,"t":"2026-10-19T15:15:00Z","v":5915,"vw":5.650733},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-19T15:20:00Z","v":200,"vw":5.66},{"c":5.7099,"h":5.71,"l":5.7099,"n":3,"o":5.71,"t":"2026-10-19T15:30:00Z","v":320,"vw":5.709932},{"c":5.71,"h":5.72,"l":5.69,"n":16,"o":5.69,"t":"2026-10-19T15:35:00Z","v":1390,"vw":5.712371},{"c":5.715,"h":5.715,"l":5.715,"n":1,"o":5.715,"t":"2026-10-19T15:40:00Z","v":100,"vw":5.715},{"c":5.715,"h":5.7337,"l":5.715,"n":7,"o":5.715,"t":"2026-10-19T15:45:00Z","v":605,"vw":5.722566},{"c":5.715,"h":5.715,"l":5.715,"n":2,"o":5.715,"t":"2026-10-19T15:55:00Z","v":120,"vw":5.715},{"c":5.7193,"h":5.7193,"l":5.69,"n":15,"o":5.715,"t":"2026-10-19T16:00:00Z","v":1226,"vw":5.701573},{"c":5.68,"h":5.71,"l":5.68,"n":4,"o":5.71,"t":"2026-10-19T16:15:00Z","v":346,"vw":5.700385},{"c":5.68,"h":5.71,"l":5.68,"n":10,"o":5.71,"t":"2026-10-19T16:20:00Z","v":681,"vw":5.686667},{"c":5.7199,"h":5.7199,"l":5.7199,"n":1,"o":5.7199,"t":"2026-10-19T16:25:00Z","v":212,"vw":5.7199},{"c":5.7007,"h":5.7007,"l":5.7007,"n":1,"o":5.7007,"t":"2026-10-19T16:35:00Z","v":212,"vw":5.7007},{"c":5.7,"h":5.71,"l":5.6701,"n":7,"o":5.71,"t":"2026-10-19T16:40:00Z","v":871,"vw":5.683194},{"c":5.69,"h":5.7,"l":5.67,"n":26,"o":5.7,"t":"2026-10-19T16:45:00Z","v":1366,"vw":5.684599},{"c":5.7099,"h":5.7099,"l":5.7099,"n":1,"o":5.7099,"t":"2026-10-19T16:50:00Z","v":212,"vw":5.7099},{"c":5.625,"h":5.665,"l":5.62,"n":38,"o":5.665,"t":"2026-10-19T16:55:00Z","v":3690,"vw":5.631121},{"c":5.64,"h":5.64,"l":5.6247,"n":5,"o":5.6247,"t":"2026-10-19T17:00:00Z","v":409,"vw":5.629604},{"c":5.6654,"h":5.6654,"l":5.6654,"n":1,"o":5.6654,"t":"2026-10-19T17:10:00Z","v":212,"vw":5.6654},{"c":5.67,"h":5.67,"l":5.65,"n":4,"o":5.65,"t":"2026-10-19T17:20:00Z","v":342,"vw":5.65641},{"c":5.66,"h":5.67,"l":5.659,"n":14,"o":5.6699,"t":"2026-10-19T17:25:00Z","v":619,"vw":5.66579},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-19T17:30:00Z","v":715,"vw":5.64},{"c":5.65,"h":5.66,"l":5.65,"n":2,"o":5.66,"t":"2026-10-19T17:45:00Z","v":200,"vw":5.655},{"c":5.63,"h":5.65,"l":5.63,"n":18,"o":5.65,"t":"2026-10-19T17:50:00Z","v":732,"vw":5.640164},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-10-19T18:05:00Z","v":160,"vw":5.64},{"c":5.63,"h":5.64,"l":5.63,"n":3,"o":5.64,"t":"2026-10-19T18:10:00Z","v":243,"vw":5.635},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-19T18:15:00Z","v":165,"vw":5.64},{"c":5.63,"h":5.63,"l":5.6243,"n":8,"o":5.6243,"t":"2026-10-19T18:35:00Z","v":1191,"vw":5.624828},{"c":5.615,"h":5.615,"l":5.61,"n":10,"o":5.61,"t":"2026-10-19T18:40:00Z","v":492,"vw":5.61125},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-19T18:45:00Z","v":116,"vw":5.61},{"c":5.59,"h":5.605,"l":5.59,"n":11,"o":5.605,"t":"2026-10-19T18:55:00Z","v":880,"vw":5.598973},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-19T19:05:00Z","v":208,"vw":5.59},{"c":5.605,"h":5.61,"l":5.605,"n":11,"o":5.61,"t":"2026-10-19T19:15:00Z","v":221,"vw":5.6075},{"c":5.605,"h":5.605,"l":5.605,"n":1,"o":5.605,"t":"2026-10-19T19:20:00Z","v":100,"vw":5.605},{"c":5.61,"h":5.61,"l":5.6,"n":15,"o":5.61,"t":"2026-10-19T19:35:00Z","v":1033,"vw":5.603333},{"c":5.62,"h":5.62,"l":5.62,"n":8,"o":5.62,"t":"2026-10-19T19:40:00Z","v":334,"vw":5.62},{"c":5.635,"h":5.635,"l":5.61,"n":32,"o":5.62,"t":"2026-10-19T19:45:00Z","v":2235,"vw":5.621672},{"c":5.59,"h":5.635,"l":5.59,"n":49,"o":5.635,"t":"2026-10-19T19:50:00Z","v":1854,"vw":5.62},{"c":5.61,"h":5.61,"l":5.57,"n":127,"o":5.59,"t":"2026-10-19T19:55:00Z","v":8802,"vw":5.579827},{"c":5.59,"h":5.59,"l":5.59,"n":5,"o":5.59,"t":"2026-10-19T20:00:00Z","v":9892,"vw":5.59},{"c":5.57,"h":5.62,"l":5.56,"n":16,"o":5.56,"t":"2026-10-20T13:30:00Z","v":2896,"vw":5.566797},{"c":5.52,"h":5.56,"l":5.52,"n":32,"o":5.56,"t":"2026-10-20T13:45:00Z","v":10401,"vw":5.557019},{"c":5.53,"h":5.53,"l":5.515,"n":5,"o":5.515,"t":"2026-10-20T13:50:00Z","v":517,"vw":5.518},{"c":5.515,"h":5.515,"l":5.515,"n":4,"o":5.515,"t":"2026-10-20T14:00:00Z","v":133,"vw":5.515},{"c":5.515,"h":5.515,"l":5.515,"n":2,"o":5.515,"t":"2026-10-20T14:05:00Z","v":110,"vw":5.515},{"c":5.515,"h":5.515,"l":5.515,"n":1,"o":5.515,"t":"2026-10-20T14:15:00Z","v":100,"vw":5.515},{"c":5.505,"h":5.505,"l":5.505,"n":2,"o":5.505,"t":"2026-10-20T14:40:00Z","v":200,"vw":5.505},{"c":5.505,"h":5.505,"l":5.5,"n":5,"o":5.5,"t":"2026-10-20T14:55:00Z","v":617,"vw":5.500833},{"c":5.505,"h":5.505,"l":5.505,"n":1,"o":5.505,"t":"2026-10-20T15:00:00Z","v":100,"vw":5.505},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-20T15:40:00Z","v":250,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-20T15:50:00Z","v":109,"vw":5.51},{"c":5.47,"h":5.48,"l":5.47,"n":21,"o":5.48,"t":"2026-10-20T16:05:00Z","v":1417,"vw":5.471959},{"c":5.47,"h":5.47,"l":5.46,"n":11,"o":5.47,"t":"2026-10-20T16:10:00Z","v":690,"vw":5.468333},{"c":5.465,"h":5.499,"l":5.43,"n":76,"o":5.46,"t":"2026-10-20T16:45:00Z","v":23404,"vw":5.452649},{"c":5.465,"h":5.465,"l":5.465,"n":1,"o":5.465,"t":"2026-10-20T17:00:00Z","v":170,"vw":5.465},{"c":5.47,"h":5.5,"l":5.465,"n":14,"o":5.465,"t":"2026-10-20T17:20:00Z","v":660,"vw":5.478},{"c":5.4594,"h":5.4594,"l":5.4594,"n":1,"o":5.4594,"t":"2026-10-20T17:30:00Z","v":100,"vw":5.4594},{"c":5.43,"h":5.43,"l":5.43,"n":17,"o":5.43,"t":"2026-10-20T17:45:00Z","v":1819,"vw":5.43},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-20T17:50:00Z","v":198,"vw":5.44},{"c":5.425,"h":5.425,"l":5.425,"n":9,"o":5.425,"t":"2026-10-20T17:55:00Z","v":135,"vw":5.425},{"c":5.415,"h":5.47,"l":5.415,"n":38,"o":5.47,"t":"2026-10-20T18:20:00Z","v":10905,"vw":5.434183},{"c":5.43,"h":5.43,"l":5.41,"n":8,"o":5.41,"t":"2026-10-20T18:45:00Z","v":770,"vw":5.420629},{"c":5.4236,"h":5.4236,"l":5.4236,"n":1,"o":5.4236,"t":"2026-10-20T19:00:00Z","v":166,"vw":5.4236},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-20T19:15:00Z","v":292,"vw":5.45},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-20T19:20:00Z","v":302,"vw":5.46},{"c":5.455,"h":5.46,"l":5.455,"n":13,"o":5.46,"t":"2026-10-20T19:25:00Z","v":1218,"vw":5.459545},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-10-20T19:30:00Z","v":157,"vw":5.45},{"c":5.4271,"h":5.4271,"l":5.4271,"n":2,"o":5.4271,"t":"2026-10-20T19:35:00Z","v":179,"vw":5.4271},{"c":5.46,"h":5.46,"l":5.46,"n":12,"o":5.46,"t":"2026-10-20T19:40:00Z","v":197,"vw":5.46},{"c":5.47,"h":5.47,"l":5.47,"n":10,"o":5.47,"t":"2026-10-20T19:45:00Z","v":409,"vw":5.47},{"c":5.46,"h":5.465,"l":5.46,"n":13,"o":5.465,"t":"2026-10-20T19:50:00Z","v":1492,"vw":5.460765},{"c":5.48,"h":5.49,"l":5.44,"n":94,"o":5.48,"t":"2026-10-20T19:55:00Z","v":3847,"vw":5.4686},{"c":5.46,"h":5.46,"l":5.46,"n":13,"o":5.46,"t":"2026-10-20T20:00:00Z","v":3379,"vw":5.46},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-21T13:30:00Z","v":4316,"vw":5.51},{"c":5.515,"h":5.515,"l":5.515,"n":4,"o":5.515,"t":"2026-10-21T14:45:00Z","v":539,"vw":5.515},{"c":5.6,"h":5.6,"l":5.53,"n":34,"o":5.53,"t":"2026-10-21T14:50:00Z","v":2975,"vw":5.548538},{"c":5.58,"h":5.58,"l":5.58,"n":8,"o":5.58,"t":"2026-10-21T14:55:00Z","v":180,"vw":5.58},{"c":5.6005,"h":5.6005,"l":5.6005,"n":1,"o":5.6005,"t":"2026-10-21T15:00:00Z","v":220,"vw":5.6005},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T15:15:00Z","v":220,"vw":5.59},{"c":5.6,"h":5.6083,"l":5.6,"n":6,"o":5.6083,"t":"2026-10-21T15:35:00Z","v":523,"vw":5.604348},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-21T15:40:00Z","v":200,"vw":5.6},{"c":5.62,"h":5.62,"l":5.62,"n":24,"o":5.62,"t":"2026-10-21T15:45:00Z","v":397,"vw":5.62},{"c":5.6098,"h":5.6098,"l":5.6094,"n":3,"o":5.6094,"t":"2026-10-21T15:50:00Z","v":475,"vw":5.6096},{"c":5.63,"h":5.63,"l":5.6,"n":17,"o":5.6161,"t":"2026-10-21T16:00:00Z","v":1553,"vw":5.621476},{"c":5.63,"h":5.64,"l":5.625,"n":11,"o":5.625,"t":"2026-10-21T16:10:00Z","v":1664,"vw":5.630333},{"c":5.702,"h":5.702,"l":5.702,"n":2,"o":5.702,"t":"2026-10-21T16:15:00Z","v":223,"vw":5.702},{"c":5.6599,"h":5.6599,"l":5.62,"n":7,"o":5.64,"t":"2026-10-21T16:25:00Z","v":518,"vw":5.645479},{"c":5.6,"h":5.61,"l":5.58,"n":29,"o":5.61,"t":"2026-10-21T16:30:00Z","v":3890,"vw":5.585181},{"c":5.6,"h":5.6,"l":5.5943,"n":11,"o":5.5943,"t":"2026-10-21T16:35:00Z","v":555,"vw":5.597014},{"c":5.61,"h":5.63,"l":5.6,"n":12,"o":5.6,"t":"2026-10-21T16:40:00Z","v":1586,"vw":5.604286},{"c":5.635,"h":5.635,"l":5.635,"n":2,"o":5.635,"t":"2026-10-21T16:45:00Z","v":124,"vw":5.635},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-10-21T16:55:00Z","v":116,"vw":5.61},{"c":5.635,"h":5.6699,"l":5.635,"n":4,"o":5.6699,"t":"2026-10-21T17:00:00Z","v":400,"vw":5.658994},{"c":5.6699,"h":5.6699,"l":5.6699,"n":1,"o":5.6699,"t":"2026-10-21T17:05:00Z","v":220,"vw":5.6699},{"c":5.605,"h":5.6527,"l":5.6,"n":42,"o":5.61,"t":"2026-10-21T17:10:00Z","v":4886,"vw":5.60387},{"c":5.57,"h":5.5899,"l":5.57,"n":8,"o":5.58,"t":"2026-10-21T17:15:00Z","v":1949,"vw":5.579559},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-21T17:25:00Z","v":220,"vw":5.57},{"c":5.57,"h":5.57,"l":5.5502,"n":5,"o":5.5502,"t":"2026-10-21T17:30:00Z","v":2110,"vw":5.551143},{"c":5.5,"h":5.5501,"l":5.5,"n":15,"o":5.55,"t":"2026-10-21T17:35:00Z","v":4689,"vw":5.532038},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-21T17:40:00Z","v":110,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-21T17:45:00Z","v":102,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-21T17:50:00Z","v":105,"vw":5.54},{"c":5.53,"h":5.53,"l":5.5219,"n":14,"o":5.53,"t":"2026-10-21T18:00:00Z","v":1019,"vw":5.527979},{"c":5.5385,"h":5.5385,"l":5.5385,"n":1,"o":5.5385,"t":"2026-10-21T18:10:00Z","v":132,"vw":5.5385},{"c":5.54,"h":5.54,"l":5.53,"n":4,"o":5.53,"t":"2026-10-21T18:15:00Z","v":210,"vw":5.535},{"c":5.54,"h":5.54,"l":5.53,"n":9,"o":5.5387,"t":"2026-10-21T18:20:00Z","v":568,"vw":5.536972},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-21T18:25:00Z","v":103,"vw":5.54},{"c":5.555,"h":5.555,"l":5.555,"n":2,"o":5.555,"t":"2026-10-21T18:30:00Z","v":115,"vw":5.555},{"c":5.555,"h":5.555,"l":5.555,"n":3,"o":5.555,"t":"2026-10-21T18:35:00Z","v":103,"vw":5.555},{"c":5.54,"h":5.54,"l":5.54,"n":9,"o":5.54,"t":"2026-10-21T18:40:00Z","v":332,"vw":5.54},{"c":5.54,"h":5.54,"l":5.51,"n":4,"o":5.51,"t":"2026-10-21T18:45:00Z","v":1201,"vw":5.515},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-21T18:50:00Z","v":121,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-21T18:55:00Z","v":100,"vw":5.54},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-10-21T19:05:00Z","v":104,"vw":5.53},{"c":5.53,"h":5.53,"l":5.5,"n":17,"o":5.5299,"t":"2026-10-21T19:20:00Z","v":8173,"vw":5.517094},{"c":5.55,"h":5.55,"l":5.54,"n":15,"o":5.54,"t":"2026-10-21T19:25:00Z","v":1105,"vw":5.541245},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-21T19:30:00Z","v":216,"vw":5.53},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-21T19:35:00Z","v":127,"vw":5.56},{"c":5.55,"h":5.555,"l":5.55,"n":16,"o":5.555,"t":"2026-10-21T19:40:00Z","v":564,"vw":5.55094},{"c":5.555,"h":5.555,"l":5.555,"n":2,"o":5.555,"t":"2026-10-21T19:45:00Z","v":101,"vw":5.555},{"c":5.54,"h":5.57,"l":5.54,"n":21,"o":5.56,"t":"2026-10-21T19:50:00Z","v":1669,"vw":5.553514},{"c":5.55,"h":5.56,"l":5.5,"n":89,"o":5.56,"t":"2026-10-21T19:55:00Z","v":4771,"vw":5.527508},{"c":5.51,"h":5.51,"l":5.51,"n":12,"o":5.51,"t":"2026-10-21T20:00:00Z","v":7662,"vw":5.51},{"c":5.49,"h":5.49,"l":5.49,"n":19,"o":5.49,"t":"2026-10-22T13:30:00Z","v":1065,"vw":5.49},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-22T13:45:00Z","v":100,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-22T13:50:00Z","v":229,"vw":5.46},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-22T14:00:00Z","v":101,"vw":5.47},{"c":5.48,"h":5.49,"l":5.48,"n":3,"o":5.49,"t":"2026-10-22T14:50:00Z","v":938,"vw":5.488934},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-22T15:25:00Z","v":100,"vw":5.415},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-22T15:30:00Z","v":100,"vw":5.46},{"c":5.44,"h":5.44,"l":5.415,"n":7,"o":5.44,"t":"2026-10-22T15:35:00Z","v":594,"vw":5.435682},{"c":5.4237,"h":5.4237,"l":5.42,"n":6,"o":5.42,"t":"2026-10-22T15:50:00Z","v":509,"vw":5.421044},{"c":5.455,"h":5.46,"l":5.435,"n":10,"o":5.435,"t":"2026-10-22T15:55:00Z","v":2659,"vw":5.4394},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-22T16:00:00Z","v":100,"vw":5.415},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-22T16:05:00Z","v":100,"vw":5.415},{"c":5.445,"h":5.445,"l":5.415,"n":2,"o":5.415,"t":"2026-10-22T16:10:00Z","v":200,"vw":5.43},{"c":5.41,"h":5.415,"l":5.4,"n":21,"o":5.415,"t":"2026-10-22T16:15:00Z","v":1481,"vw":5.409},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T16:20:00Z","v":100,"vw":5.41},{"c":5.425,"h":5.43,"l":5.4,"n":25,"o":5.4,"t":"2026-10-22T16:25:00Z","v":4797,"vw":5.411882},{"c":5.425,"h":5.425,"l":5.425,"n":1,"o":5.425,"t":"2026-10-22T16:30:00Z","v":100,"vw":5.425},{"c":5.425,"h":5.425,"l":5.425,"n":1,"o":5.425,"t":"2026-10-22T16:35:00Z","v":100,"vw":5.425},{"c":5.425,"h":5.425,"l":5.425,"n":1,"o":5.425,"t":"2026-10-22T16:40:00Z","v":100,"vw":5.425},{"c":5.43,"h":5.455,"l":5.43,"n":12,"o":5.455,"t":"2026-10-22T16:45:00Z","v":2448,"vw":5.433499},{"c":5.405,"h":5.405,"l":5.405,"n":1,"o":5.405,"t":"2026-10-22T16:50:00Z","v":100,"vw":5.405},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-22T16:55:00Z","v":100,"vw":5.4},{"c":5.4,"h":5.44,"l":5.4,"n":2,"o":5.44,"t":"2026-10-22T17:05:00Z","v":200,"vw":5.42},{"c":5.42,"h":5.42,"l":5.41,"n":3,"o":5.41,"t":"2026-10-22T17:10:00Z","v":639,"vw":5.415},{"c":5.4,"h":5.41,"l":5.385,"n":27,"o":5.41,"t":"2026-10-22T17:15:00Z","v":2183,"vw":5.401166},{"c":5.395,"h":5.4,"l":5.395,"n":3,"o":5.4,"t":"2026-10-22T17:20:00Z","v":2143,"vw":5.399762},{"c":5.41,"h":5.41,"l":5.38,"n":4,"o":5.4,"t":"2026-10-22T17:25:00Z","v":5843,"vw":5.395131},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-22T17:30:00Z","v":100,"vw":5.38},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-22T17:55:00Z","v":5427,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T18:00:00Z","v":186,"vw":5.4},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-22T18:05:00Z","v":100,"vw":5.38},{"c":5.405,"h":5.405,"l":5.405,"n":1,"o":5.405,"t":"2026-10-22T18:15:00Z","v":100,"vw":5.405},{"c":5.405,"h":5.405,"l":5.405,"n":2,"o":5.405,"t":"2026-10-22T18:30:00Z","v":108,"vw":5.405},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-22T18:45:00Z","v":100,"vw":5.42},{"c":5.38,"h":5.4,"l":5.38,"n":6,"o":5.4,"t":"2026-10-22T18:50:00Z","v":257,"vw":5.39},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-22T18:55:00Z","v":195,"vw":5.4},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-22T19:05:00Z","v":100,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-22T19:15:00Z","v":157,"vw":5.41},{"c":5.405,"h":5.405,"l":5.405,"n":4,"o":5.405,"t":"2026-10-22T19:20:00Z","v":240,"vw":5.405},{"c":5.42,"h":5.42,"l":5.39,"n":9,"o":5.405,"t":"2026-10-22T19:25:00Z","v":866,"vw":5.403316},{"c":5.4,"h":5.42,"l":5.4,"n":14,"o":5.4124,"t":"2026-10-22T19:35:00Z","v":783,"vw":5.411714},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-22T19:40:00Z","v":107,"vw":5.41},{"c":5.415,"h":5.42,"l":5.4,"n":32,"o":5.4,"t":"2026-10-22T19:45:00Z","v":5206,"vw":5.40292},{"c":5.425,"h":5.44,"l":5.425,"n":21,"o":5.43,"t":"2026-10-22T19:50:00Z","v":1602,"vw":5.436799},{"c":5.47,"h":5.47,"l":5.41,"n":141,"o":5.44,"t":"2026-10-22T19:55:00Z","v":15189,"vw":5.432684},{"c":5.47,"h":5.47,"l":5.47,"n":10,"o":5.47,"t":"2026-10-22T20:00:00Z","v":3204,"vw":5.47}],"history":[{"c":6.87,"h":7.035,"l":6.82,"n":463,"o":7,"t":"2024-10-21T04:00:00Z","v":37144,"vw":6.873453},{"c":6.9,"h":6.98,"l":6.89,"n":398,"o":6.93,"t":"2024-10-22T04:00:00Z","v":16494,"vw":6.921763},{"c":6.92,"h":6.97,"l":6.71,"n":503,"o":6.85,"t":"2024-10-23T04:00:00Z","v":27315,"vw":6.790623},{"c":6.98,"h":7,"l":6.81,"n":433,"o":7,"t":"2024-10-24T04:00:00Z","v":24084,"vw":6.888897},{"c":6.84,"h":7.15,"l":6.82,"n":508,"o":7.09,"t":"2024-10-25T04:00:00Z","v":19797,"vw":6.965411},{"c":6.9,"h":7.095,"l":6.86,"n":412,"o":7,"t":"2024-10-28T04:00:00Z","v":25712,"vw":6.951249},{"c":6.84,"h":6.972,"l":6.73,"n":410,"o":6.8,"t":"2024-10-29T04:00:00Z","v":36108,"vw":6.845317},{"c":6.88,"h":6.97,"l":6.728,"n":509,"o":6.89,"t":"2024-10-30T04:00:00Z","v":34232,"vw":6.88399},{"c":6.12,"h":6.6,"l":5.905,"n":1277,"o":6.5,"t":"2024-10-31T04:00:00Z","v":176333,"vw":6.084033},{"c":6.3,"h":6.4224,"l":5.995,"n":1259,"o":6.14,"t":"2024-11-01T04:00:00Z","v":56492,"vw":6.177322},{"c":6.41,"h":6.46,"l":6.29,"n":873,"o":6.29,"t":"2024-11-04T05:00:00Z","v":44752,"vw":6.385974},{"c":6.23,"h":6.462,"l":6.21,"n":449,"o":6.31,"t":"2024-11-05T05:00:00Z","v":37313,"vw":6.282631},{"c":6.32,"h":6.41,"l":6.26,"n":853,"o":6.41,"t":"2024-11-06T05:00:00Z","v":52208,"vw":6.342609},{"c":6.21,"h":6.45,"l":6.21,"n":1025,"o":6.41,"t":"2024-11-07T05:00:00Z","v":41607,"vw":6.273045},{"c":6,"h":6.2,"l":6,"n":891,"o":6.18,"t":"2024-11-08T05:00:00Z","v":63787,"vw":6.065122},{"c":5.9,"h":6.0201,"l":5.75,"n":959,"o":6,"t":"2024-11-11T05:00:00Z","v":86024,"vw":5.870152},{"c":5.8,"h":5.94,"l":5.78,"n":831,"o":5.91,"t":"2024-11-12T05:00:00Z","v":34601,"vw":5.851975},{"c":5.68,"h":5.85,"l":5.53,"n":872,"o":5.84,"t":"2024-11-13T05:00:00Z","v":109044,"vw":5.683408},{"c":5.65,"h":5.74,"l":5.5,"n":796,"o":5.74,"t":"2024-11-14T05:00:00Z","v":67113,"vw":5.598986},{"c":5.6,"h":5.65,"l":5.54,"n":667,"o":5.63,"t":"2024-11-15T05:00:00Z","v":48300,"vw":5.592492},{"c":5.63,"h":5.7745,"l":5.63,"n":959,"o":5.71,"t":"2024-11-18T05:00:00Z","v":58403,"vw":5.687194},{"c":5.62,"h":5.715,"l":5.54,"n":927,"o":5.63,"t":"2024-11-19T05:00:00Z","v":36764,"vw":5.599332},{"c":5.59,"h":5.64,"l":5.5,"n":734,"o":5.64,"t":"2024-11-20T05:00:00Z","v":21018,"vw":5.556044},{"c":5.72,"h":5.93,"l":5.57,"n":1108,"o":5.57,"t":"2024-11-21T05:00:00Z","v":80947,"vw":5.754543},{"c":5.55,"h":5.8095,"l":5.5,"n":1276,"o":5.75,"t":"2024-11-22T05:00:00Z","v":72455,"vw":5.558407},{"c":5.6,"h":5.6618,"l":5.54,"n":943,"o":5.65,"t":"2024-11-25T05:00:00Z","v":55516,"vw":5.608659},{"c":5.58,"h":5.66,"l":5.46,"n":913,"o":5.66,"t":"2024-11-26T05:00:00Z","v":42238,"vw":5.545683},{"c":5.57,"h":5.61,"l":5.5,"n":463,"o":5.54,"t":"2024-11-27T05:00:00Z","v":33019,"vw":5.575065},{"c":5.56,"h":5.67,"l":5.51,"n":304,"o":5.65,"t":"2024-11-29T05:00:00Z","v":21492,"vw":5.586001},{"c":5.71,"h":5.75,"l":5.415,"n":1199,"o":5.49,"t":"2024-12-02T05:00:00Z","v":105796,"vw":5.565516},{"c":5.61,"h":5.7135,"l":5.5,"n":552,"o":5.7,"t":"2024-12-03T05:00:00Z","v":37044,"vw":5.613432},{"c":5.61,"h":5.68,"l":5.51,"n":483,"o":5.68,"t":"2024-12-04T05:00:00Z","v":27519,"vw":5.587107},{"c":5.6,"h":5.67,"l":5.48,"n":494,"o":5.57,"t":"2024-12-05T05:00:00Z","v":39711,"vw":5.584023},{"c":5.54,"h":5.7,"l":5.48,"n":937,"o":5.7,"t":"2024-12-06T05:00:00Z","v":39961,"vw":5.538329},{"c":5.51,"h":5.575,"l":5.43,"n":858,"o":5.5,"t":"2024-12-09T05:00:00Z","v":51137,"vw":5.500573},{"c":5.49,"h":5.57,"l":5.485,"n":692,"o":5.56,"t":"2024-12-10T05:00:00Z","v":56845,"vw":5.506972},{"c":5.47,"h":5.56,"l":5.4371,"n":613,"o":5.44,"t":"2024-12-11T05:00:00Z","v":36084,"vw":5.486746},{"c":5.5,"h":5.55,"l":5.45,"n":1054,"o":5.49,"t":"2024-12-12T05:00:00Z","v":37175,"vw":5.507596},{"c":5.53,"h":5.58,"l":5.45,"n":496,"o":5.55,"t":"2024-12-13T05:00:00Z","v":61189,"vw":5.508153},{"c":5.52,"h":5.58,"l":5.45,"n":815,"o":5.53,"t":"2024-12-16T05:00:00Z","v":52508,"vw":5.51978},{"c":5.59,"h":5.65,"l":5.47,"n":749,"o":5.56,"t":"2024-12-17T05:00:00Z","v":66995,"vw":5.532723},{"c":5.51,"h":5.64,"l":5.4867,"n":1077,"o":5.6,"t":"2024-12-18T05:00:00Z","v":67304,"vw":5.549111},{"c":5.52,"h":5.5807,"l":5.48,"n":1103,"o":5.5,"t":"2024-12-19T05:00:00Z","v":64817,"vw":5.519896},{"c":5.52,"h":5.62,"l":5.51,"n":875,"o":5.56,"t":"2024-12-20T05:00:00Z","v":122796,"vw":5.542794},{"c":5.56,"h":5.64,"l":5.5,"n":669,"o":5.52,"t":"2024-12-23T05:00:00Z","v":69713,"vw":5.573606},{"c":5.6,"h":5.62,"l":5.5201,"n":325,"o":5.55,"t":"2024-12-24T05:00:00Z","v":19468,"vw":5.590794},{"c":5.75,"h":5.79,"l":5.52,"n":1009,"o":5.54,"t":"2024-12-26T05:00:00Z","v":86868,"vw":5.680779},{"c":5.71,"h":5.87,"l":5.5979,"n":822,"o":5.74,"t":"2024-12-27T05:00:00Z","v":99605,"vw":5.731323},{"c":5.72,"h":5.79,"l":5.5401,"n":908,"o":5.62,"t":"2024-12-30T05:00:00Z","v":58735,"vw":5.689677},{"c":6.25,"h":6.31,"l":5.73,"n":1455,"o":5.76,"t":"2024-12-31T05:00:00Z","v":137069,"vw":5.99572},{"c":6.03,"h":6.33,"l":5.94,"n":961,"o":6.33,"t":"2025-01-02T05:00:00Z","v":73537,"vw":6.071624},{"c":6.09,"h":6.12,"l":6,"n":355,"o":6.09,"t":"2025-01-03T05:00:00Z","v":18399,"vw":6.065535},{"c":6.13,"h":6.18,"l":6.0262,"n":719,"o":6.18,"t":"2025-01-06T05:00:00Z","v":56183,"vw":6.112923},{"c":6.04,"h":6.1909,"l":5.92,"n":706,"o":6.07,"t":"2025-01-07T05:00:00Z","v":44177,"vw":6.051641},{"c":5.97,"h":6.05,"l":5.91,"n":496,"o":5.94,"t":"2025-01-08T05:00:00Z","v":36149,"vw":5.951746},{"c":5.72,"h":5.9,"l":5.7145,"n":757,"o":5.9,"t":"2025-01-10T05:00:00Z","v":46832,"vw":5.809029},{"c":5.66,"h":5.74,"l":5.615,"n":469,"o":5.67,"t":"2025-01-13T05:00:00Z","v":27008,"vw":5.66151},{"c":5.67,"h":5.8,"l":5.559,"n":517,"o":5.67,"t":"2025-01-14T05:00:00Z","v":32534,"vw":5.70085},{"c":5.89,"h":5.93,"l":5.64,"n":430,"o":5.78,"t":"2025-01-15T05:00:00Z","v":37068,"vw":5.853483},{"c":6.17,"h":6.25,"l":5.7,"n":797,"o":5.82,"t":"2025-01-16T05:00:00Z","v":63936,"vw":6.08367},{"c":6.26,"h":6.4899,"l":6.14,"n":1268,"o":6.14,"t":"2025-01-17T05:00:00Z","v":73155,"vw":6.335482},{"c":6.19,"h":6.36,"l":6.1313,"n":890,"o":6.36,"t":"2025-01-21T05:00:00Z","v":37314,"vw":6.224255},{"c":6.01,"h":6.2696,"l":5.99,"n":1458,"o":6.26,"t":"2025-01-22T05:00:00Z","v":84131,"vw":6.040132},{"c":6.14,"h":6.14,"l":5.84,"n":1354,"o":5.92,"t":"2025-01-23T05:00:00Z","v":92561,"vw":5.997752},{"c":6.18,"h":6.26,"l":5.9218,"n":836,"o":6.07,"t":"2025-01-24T05:00:00Z","v":50196,"vw":6.077664},{"c":6.03,"h":6.2,"l":5.96,"n":895,"o":6.2,"t":"2025-01-27T05:00:00Z","v":63795,"vw":6.028275},{"c":6.01,"h":6.16,"l":5.99,"n":825,"o":6.1,"t":"2025-01-28T05:00:00Z","v":54470,"vw":6.056676},{"c":6.29,"h":6.3199,"l":6.03,"n":630,"o":6.08,"t":"2025-01-29T05:00:00Z","v":52317,"vw":6.131298},{"c":6.16,"h":6.36,"l":6.13,"n":575,"o":6.36,"t":"2025-01-30T05:00:00Z","v":32211,"vw":6.243848},{"c":6.33,"h":6.33,"l":6.12,"n":1059,"o":6.22,"t":"2025-01-31T05:00:00Z","v":55435,"vw":6.229155},{"c":6.25,"h":6.36,"l":6.2,"n":1050,"o":6.2,"t":"2025-02-03T05:00:00Z","v":55399,"vw":6.254125},{"c":6.2,"h":6.3,"l":6.15,"n":430,"o":6.26,"t":"2025-02-04T05:00:00Z","v":33302,"vw":6.225464},{"c":6.24,"h":6.2672,"l":6.18,"n":355,"o":6.2672,"t":"2025-02-05T05:00:00Z","v":22158,"vw":6.213429},{"c":5.61,"h":5.67,"l":5.25,"n":1719,"o":5.46,"t":"2025-02-06T05:00:00Z","v":280324,"vw":5.528186},{"c":5.59,"h":5.68,"l":5.5087,"n":1056,"o":5.54,"t":"2025-02-07T05:00:00Z","v":102984,"vw":5.604542},{"c":5.56,"h":5.63,"l":5.48,"n":1193,"o":5.62,"t":"2025-02-10T05:00:00Z","v":102262,"vw":5.544264},{"c":5.16,"h":5.63,"l":5.16,"n":1170,"o":5.59,"t":"2025-02-11T05:00:00Z","v":132675,"vw":5.360733},{"c":5.08,"h":5.1776,"l":5.05,"n":1099,"o":5.16,"t":"2025-02-12T05:00:00Z","v":102261,"vw":5.106969},{"c":5.65,"h":5.7785,"l":5.13,"n":1941,"o":5.13,"t":"2025-02-13T05:00:00Z","v":164523,"vw":5.553276},{"c":5.82,"h":6.03,"l":5.61,"n":1048,"o":5.72,"t":"2025-02-14T05:00:00Z","v":92912,"vw":5.846252},{"c":5.83,"h":5.9299,"l":5.65,"n":671,"o":5.89,"t":"2025-02-18T05:00:00Z","v":71221,"vw":5.810447},{"c":5.95,"h":5.985,"l":5.745,"n":463,"o":5.82,"t":"2025-02-19T05:00:00Z","v":52487,"vw":5.874733},{"c":5.72,"h":5.97,"l":5.67,"n":490,"o":5.97,"t":"2025-02-20T05:00:00Z","v":29041,"vw":5.783215},{"c":5.58,"h":5.82,"l":5.55,"n":711,"o":5.82,"t":"2025-02-21T05:00:00Z","v":61135,"vw":5.605681},{"c":5.42,"h":5.68,"l":5.3933,"n":808,"o":5.68,"t":"2025-02-24T05:00:00Z","v":79659,"vw":5.509709},{"c":5.55,"h":5.59,"l":5.415,"n":721,"o":5.425,"t":"2025-02-25T05:00:00Z","v":41465,"vw":5.500092},{"c":5.69,"h":5.7,"l":5.55,"n":673,"o":5.61,"t":"2025-02-26T05:00:00Z","v":54442,"vw":5.621862},{"c":5.69,"h":5.77,"l":5.54,"n":468,"o":5.71,"t":"2025-02-27T05:00:00Z","v":123636,"vw":5.681484},{"c":5.67,"h":5.68,"l":5.51,"n":616,"o":5.64,"t":"2025-02-28T05:00:00Z","v":31266,"vw":5.609305},{"c":5.41,"h":5.7,"l":5.34,"n":937,"o":5.65,"t":"2025-03-03T05:00:00Z","v":60195,"vw":5.450133},{"c":5.36,"h":5.49,"l":5.25,"n":1210,"o":5.37,"t":"2025-03-04T05:00:00Z","v":68268,"vw":5.359784},{"c":5.51,"h":5.555,"l":5.27,"n":487,"o":5.36,"t":"2025-03-05T05:00:00Z","v":35584,"vw":5.479087},{"c":5.3,"h":5.54,"l":5.26,"n":711,"o":5.45,"t":"2025-03-06T05:00:00Z","v":28955,"vw":5.381153},{"c":5.47,"h":5.47,"l":5.25,"n":509,"o":5.27,"t":"2025-03-07T05:00:00Z","v":45866,"vw":5.351817},{"c":5.27,"h":5.4851,"l":5.25,"n":882,"o":5.46,"t":"2025-03-10T04:00:00Z","v":62977,"vw":5.314975},{"c":5.26,"h":5.31,"l":5.02,"n":612,"o":5.25,"t":"2025-03-11T04:00:00Z","v":50585,"vw":5.198428},{"c":5.21,"h":5.32,"l":5.06,"n":716,"o":5.23,"t":"2025-03-12T04:00:00Z","v":38544,"vw":5.163291},{"c":5.09,"h":5.14,"l":4.89,"n":979,"o":5.14,"t":"2025-03-13T04:00:00Z","v":120525,"vw":5.009678},{"c":5.15,"h":5.16,"l":4.95,"n":755,"o":5.12,"t":"2025-03-14T04:00:00Z","v":31951,"vw":5.115536},{"c":4.96,"h":5.23,"l":4.93,"n":514,"o":5.07,"t":"2025-03-17T04:00:00Z","v":50250,"vw":5.021263},{"c":5.18,"h":5.19,"l":4.9,"n":677,"o":4.96,"t":"2025-03-18T04:00:00Z","v":64891,"vw":5.048707},{"c":4.98,"h":5.16,"l":4.88,"n":778,"o":5.16,"t":"2025-03-19T04:00:00Z","v":72696,"vw":4.950789},{"c":5.04,"h":5.07,"l":4.83,"n":685,"o":4.98,"t":"2025-03-20T04:00:00Z","v":44172,"vw":4.980944},{"c":4.99,"h":5.07,"l":4.93,"n":512,"o":4.94,"t":"2025-03-21T04:00:00Z","v":57983,"vw":4.989508},{"c":4.96,"h":5.1,"l":4.86,"n":681,"o":5.1,"t":"2025-03-24T04:00:00Z","v":63368,"vw":4.941953},{"c":4.75,"h":4.985,"l":4.75,"n":690,"o":4.95,"t":"2025-03-25T04:00:00Z","v":66346,"vw":4.837264},{"c":4.8,"h":4.9604,"l":4.7033,"n":833,"o":4.75,"t":"2025-03-26T04:00:00Z","v":55990,"vw":4.830084},{"c":4.9,"h":4.91,"l":4.7834,"n":514,"o":4.82,"t":"2025-03-27T04:00:00Z","v":24201,"vw":4.864264},{"c":4.69,"h":5.04,"l":4.67,"n":497,"o":4.84,"t":"2025-03-28T04:00:00Z","v":53480,"vw":4.743503},{"c":4.81,"h":4.8727,"l":4.67,"n":551,"o":4.67,"t":"2025-03-31T04:00:00Z","v":30339,"vw":4.788037},{"c":4.7,"h":4.8347,"l":4.6,"n":440,"o":4.81,"t":"2025-04-01T04:00:00Z","v":38631,"vw":4.675043},{"c":4.86,"h":4.97,"l":4.7,"n":488,"o":4.7,"t":"2025-04-02T04:00:00Z","v":38212,"vw":4.861398},{"c":4.67,"h":4.7,"l":4.59,"n":935,"o":4.7,"t":"2025-04-03T04:00:00Z","v":56297,"vw":4.650139},{"c":4.71,"h":4.74,"l":4.49,"n":583,"o":4.56,"t":"2025-04-04T04:00:00Z","v":34453,"vw":4.657796},{"c":4.46,"h":4.6,"l":4.46,"n":782,"o":4.59,"t":"2025-04-07T04:00:00Z","v":65776,"vw":4.492786},{"c":4.32,"h":4.6491,"l":4.25,"n":877,"o":4.56,"t":"2025-04-08T04:00:00Z","v":84761,"vw":4.343346},{"c":4.53,"h":4.59,"l":4.25,"n":1017,"o":4.3,"t":"2025-04-09T04:00:00Z","v":71147,"vw":4.439903},{"c":4.69,"h":4.69,"l":4.44,"n":1709,"o":4.61,"t":"2025-04-10T04:00:00Z","v":87444,"vw":4.560209},{"c":4.64,"h":4.8,"l":4.58,"n":915,"o":4.69,"t":"2025-04-11T04:00:00Z","v":112121,"vw":4.698586},{"c":4.82,"h":4.82,"l":4.6,"n":1027,"o":4.65,"t":"2025-04-14T04:00:00Z","v":93753,"vw":4.732021},{"c":4.67,"h":4.92,"l":4.6,"n":753,"o":4.76,"t":"2025-04-15T04:00:00Z","v":67967,"vw":4.699887},{"c":4.62,"h":4.86,"l":4.57,"n":811,"o":4.71,"t":"2025-04-16T04:00:00Z","v":51022,"vw":4.698396},{"c":5.3,"h":5.68,"l":5.07,"n":2273,"o":5.37,"t":"2025-04-17T04:00:00Z","v":221031,"vw":5.414034},{"c":5.25,"h":5.38,"l":5.124,"n":1051,"o":5.26,"t":"2025-04-21T04:00:00Z","v":61292,"vw":5.226079},{"c":5.17,"h":5.34,"l":5.03,"n":1011,"o":5.33,"t":"2025-04-22T04:00:00Z","v":77382,"vw":5.177885},{"c":5.31,"h":5.53,"l":5.19,"n":846,"o":5.33,"t":"2025-04-23T04:00:00Z","v":62275,"vw":5.349429},{"c":5.42,"h":5.54,"l":5.26,"n":848,"o":5.32,"t":"2025-04-24T04:00:00Z","v":60956,"vw":5.415474},{"c":5.44,"h":5.45,"l":5.18,"n":673,"o":5.33,"t":"2025-04-25T04:00:00Z","v":49211,"vw":5.300101},{"c":5.35,"h":5.565,"l":5.3,"n":518,"o":5.54,"t":"2025-04-28T04:00:00Z","v":24595,"vw":5.435772},{"c":5.18,"h":5.402,"l":5.11,"n":657,"o":5.3,"t":"2025-04-29T04:00:00Z","v":46466,"vw":5.269246},{"c":5.09,"h":5.1852,"l":5.05,"n":1118,"o":5.17,"t":"2025-04-30T04:00:00Z","v":41344,"vw":5.089298},{"c":5.04,"h":5.54,"l":4.74,"n":1124,"o":4.74,"t":"2025-05-01T04:00:00Z","v":147698,"vw":5.245382},{"c":5.14,"h":5.19,"l":4.93,"n":989,"o":5.12,"t":"2025-05-02T04:00:00Z","v":97225,"vw":5.07881},{"c":4.68,"h":5.1263,"l":4.4,"n":896,"o":5.08,"t":"2025-05-05T04:00:00Z","v":401801,"vw":4.48308},{"c":4.73,"h":4.83,"l":4.7,"n":394,"o":4.74,"t":"2025-05-06T04:00:00Z","v":36095,"vw":4.739337},{"c":4.62,"h":4.775,"l":4.59,"n":478,"o":4.77,"t":"2025-05-07T04:00:00Z","v":30117,"vw":4.642547},{"c":4.72,"h":4.7654,"l":4.5928,"n":572,"o":4.64,"t":"2025-05-08T04:00:00Z","v":33945,"vw":4.681045},{"c":4.68,"h":4.7799,"l":4.61,"n":348,"o":4.74,"t":"2025-05-09T04:00:00Z","v":42444,"vw":4.700691},{"c":4.68,"h":4.8434,"l":4.62,"n":420,"o":4.75,"t":"2025-05-12T04:00:00Z","v":39302,"vw":4.723068},{"c":4.89,"h":4.92,"l":4.65,"n":646,"o":4.76,"t":"2025-05-13T04:00:00Z","v":98747,"vw":4.852909},{"c":4.71,"h":4.91,"l":4.665,"n":989,"o":4.83,"t":"2025-05-14T04:00:00Z","v":71638,"vw":4.803979},{"c":4.86,"h":4.9,"l":4.6252,"n":412,"o":4.67,"t":"2025-05-15T04:00:00Z","v":38865,"vw":4.786655},{"c":4.66,"h":4.865,"l":4.65,"n":644,"o":4.83,"t":"2025-05-16T04:00:00Z","v":37887,"vw":4.70394},{"c":4.7,"h":4.7395,"l":4.58,"n":421,"o":4.66,"t":"2025-05-19T04:00:00Z","v":29070,"vw":4.670499},{"c":4.62,"h":4.73,"l":4.6,"n":504,"o":4.71,"t":"2025-05-20T04:00:00Z","v":157392,"vw":4.682708},{"c":5.13,"h":5.4228,"l":4.6,"n":1877,"o":4.65,"t":"2025-05-21T04:00:00Z","v":286494,"vw":5.173193},{"c":5.07,"h":5.22,"l":4.97,"n":945,"o":5.1,"t":"2025-05-22T04:00:00Z","v":64457,"vw":5.074492},{"c":4.93,"h":5.06,"l":4.83,"n":674,"o":5.02,"t":"2025-05-23T04:00:00Z","v":22494,"vw":4.931549},{"c":4.97,"h":5.07,"l":4.85,"n":556,"o":4.95,"t":"2025-05-27T04:00:00Z","v":26313,"vw":4.992403},{"c":4.95,"h":4.984,"l":4.86,"n":383,"o":4.9,"t":"2025-05-28T04:00:00Z","v":14210,"vw":4.934998},{"c":4.95,"h":5.05,"l":4.845,"n":377,"o":4.9,"t":"2025-05-29T04:00:00Z","v":22702,"vw":4.93265},{"c":5.02,"h":5.1121,"l":4.91,"n":393,"o":4.97,"t":"2025-05-30T04:00:00Z","v":21631,"vw":5.002083},{"c":4.95,"h":5.07,"l":4.9001,"n":491,"o":5.02,"t":"2025-06-02T04:00:00Z","v":36969,"vw":4.961202},{"c":4.92,"h":5.005,"l":4.92,"n":293,"o":5.005,"t":"2025-06-03T04:00:00Z","v":8661,"vw":4.962523},{"c":4.88,"h":5.07,"l":4.82,"n":453,"o":5.07,"t":"2025-06-04T04:00:00Z","v":16553,"vw":4.879536},{"c":4.95,"h":5,"l":4.76,"n":576,"o":4.88,"t":"2025-06-05T04:00:00Z","v":68581,"vw":4.874692},{"c":5.01,"h":5.17,"l":4.94,"n":590,"o":4.94,"t":"2025-06-06T04:00:00Z","v":17575,"vw":5.073883},{"c":4.97,"h":5.1961,"l":4.85,"n":658,"o":4.95,"t":"2025-06-09T04:00:00Z","v":56477,"vw":4.959107},{"c":5.25,"h":5.33,"l":4.98,"n":621,"o":4.98,"t":"2025-06-10T04:00:00Z","v":47955,"vw":5.20704},{"c":5.26,"h":5.34,"l":5.05,"n":581,"o":5.31,"t":"2025-06-11T04:00:00Z","v":71127,"vw":5.246477},{"c":5.16,"h":5.29,"l":5.0355,"n":478,"o":5.18,"t":"2025-06-12T04:00:00Z","v":45486,"vw":5.205397},{"c":5.01,"h":5.1,"l":5.01,"n":394,"o":5.06,"t":"2025-06-13T04:00:00Z","v":17841,"vw":5.046323},{"c":4.91,"h":5.1229,"l":4.86,"n":518,"o":5.01,"t":"2025-06-16T04:00:00Z","v":46481,"vw":4.958211},{"c":4.94,"h":5.045,"l":4.85,"n":415,"o":4.88,"t":"2025-06-17T04:00:00Z","v":24033,"vw":4.907309},{"c":4.92,"h":4.99,"l":4.83,"n":329,"o":4.95,"t":"2025-06-18T04:00:00Z","v":53430,"vw":4.900872},{"c":4.73,"h":4.92,"l":4.73,"n":297,"o":4.87,"t":"2025-06-20T04:00:00Z","v":93500,"vw":4.789958},{"c":4.76,"h":4.825,"l":4.7,"n":299,"o":4.73,"t":"2025-06-23T04:00:00Z","v":40104,"vw":4.751649},{"c":4.87,"h":4.91,"l":4.75,"n":895,"o":4.76,"t":"2025-06-24T04:00:00Z","v":58680,"vw":4.805839},{"c":5.25,"h":5.25,"l":4.88,"n":946,"o":4.88,"t":"2025-06-25T04:00:00Z","v":83297,"vw":5.104721},{"c":5.14,"h":5.3,"l":5.0504,"n":1784,"o":5.3,"t":"2025-06-26T04:00:00Z","v":43318,"vw":5.124358},{"c":5.24,"h":5.25,"l":5.12,"n":1153,"o":5.19,"t":"2025-06-27T04:00:00Z","v":75088,"vw":5.189536},{"c":5.22,"h":5.24,"l":5.1244,"n":292,"o":5.24,"t":"2025-06-30T04:00:00Z","v":12921,"vw":5.204208},{"c":5.02,"h":5.24,"l":5.02,"n":551,"o":5.24,"t":"2025-07-01T04:00:00Z","v":49377,"vw":5.07242},{"c":5.03,"h":5.08,"l":4.955,"n":418,"o":5.05,"t":"2025-07-02T04:00:00Z","v":30957,"vw":5.027332},{"c":5,"h":5.06,"l":4.93,"n":241,"o":5.06,"t":"2025-07-03T04:00:00Z","v":48402,"vw":5.013734},{"c":4.95,"h":5.0852,"l":4.88,"n":425,"o":5,"t":"2025-07-07T04:00:00Z","v":32165,"vw":4.93412},{"c":4.89,"h":5.03,"l":4.875,"n":452,"o":4.9773,"t":"2025-07-08T04:00:00Z","v":39616,"vw":4.939425},{"c":4.91,"h":4.95,"l":4.85,"n":186,"o":4.85,"t":"2025-07-09T04:00:00Z","v":14489,"vw":4.914808},{"c":4.91,"h":4.9797,"l":4.88,"n":274,"o":4.93,"t":"2025-07-10T04:00:00Z","v":19199,"vw":4.913592},{"c":4.83,"h":4.94,"l":4.77,"n":253,"o":4.94,"t":"2025-07-11T04:00:00Z","v":36063,"vw":4.832267},{"c":4.83,"h":4.94,"l":4.794,"n":264,"o":4.84,"t":"2025-07-14T04:00:00Z","v":34918,"vw":4.846548},{"c":4.61,"h":4.87,"l":4.61,"n":548,"o":4.8,"t":"2025-07-15T04:00:00Z","v":33722,"vw":4.726147},{"c":4.66,"h":4.7184,"l":4.61,"n":728,"o":4.67,"t":"2025-07-16T04:00:00Z","v":41842,"vw":4.663378},{"c":4.67,"h":4.78,"l":4.64,"n":932,"o":4.7,"t":"2025-07-17T04:00:00Z","v":53217,"vw":4.694833},{"c":4.65,"h":4.7,"l":4.61,"n":958,"o":4.69,"t":"2025-07-18T04:00:00Z","v":58648,"vw":4.651648},{"c":4.67,"h":4.7332,"l":4.61,"n":343,"o":4.69,"t":"2025-07-21T04:00:00Z","v":23049,"vw":4.698568},{"c":4.7,"h":4.75,"l":4.61,"n":454,"o":4.65,"t":"2025-07-22T04:00:00Z","v":72573,"vw":4.716011},{"c":4.73,"h":4.86,"l":4.64,"n":248,"o":4.73,"t":"2025-07-23T04:00:00Z","v":46544,"vw":4.716873},{"c":4.69,"h":4.72,"l":4.65,"n":197,"o":4.72,"t":"2025-07-24T04:00:00Z","v":18440,"vw":4.704508},{"c":4.73,"h":4.74,"l":4.67,"n":268,"o":4.74,"t":"2025-07-25T04:00:00Z","v":26473,"vw":4.695956},{"c":4.68,"h":4.75,"l":4.665,"n":509,"o":4.73,"t":"2025-07-28T04:00:00Z","v":18610,"vw":4.690318},{"c":4.68,"h":4.7,"l":4.61,"n":349,"o":4.69,"t":"2025-07-29T04:00:00Z","v":57076,"vw":4.664841},{"c":4.62,"h":4.68,"l":4.53,"n":467,"o":4.68,"t":"2025-07-30T04:00:00Z","v":66014,"vw":4.599439},{"c":4.54,"h":4.6575,"l":4.51,"n":270,"o":4.6,"t":"2025-07-31T04:00:00Z","v":21878,"vw":4.55863},{"c":4.48,"h":4.535,"l":4.445,"n":371,"o":4.5,"t":"2025-08-01T04:00:00Z","v":29811,"vw":4.487382},{"c":4.59,"h":4.66,"l":4.375,"n":687,"o":4.51,"t":"2025-08-04T04:00:00Z","v":108784,"vw":4.502503},{"c":4.59,"h":4.7,"l":4.54,"n":201,"o":4.58,"t":"2025-08-05T04:00:00Z","v":19573,"vw":4.606614},{"c":4.54,"h":4.68,"l":4.5075,"n":221,"o":4.55,"t":"2025-08-06T04:00:00Z","v":12106,"vw":4.571423},{"c":4.65,"h":4.65,"l":4.45,"n":494,"o":4.45,"t":"2025-08-07T04:00:00Z","v":44166,"vw":4.603711},{"c":4.49,"h":4.66,"l":4.46,"n":199,"o":4.62,"t":"2025-08-08T04:00:00Z","v":14898,"vw":4.503612},{"c":4.43,"h":4.68,"l":4.39,"n":258,"o":4.52,"t":"2025-08-11T04:00:00Z","v":19694,"vw":4.486301},{"c":4.46,"h":4.52,"l":4.41,"n":190,"o":4.41,"t":"2025-08-12T04:00:00Z","v":20005,"vw":4.492587},{"c":4.52,"h":4.6,"l":4.46,"n":218,"o":4.47,"t":"2025-08-13T04:00:00Z","v":22172,"vw":4.541892},{"c":4.52,"h":4.5882,"l":4.44,"n":423,"o":4.5,"t":"2025-08-14T04:00:00Z","v":32982,"vw":4.496411},{"c":4.4,"h":4.51,"l":4.36,"n":214,"o":4.51,"t":"2025-08-15T04:00:00Z","v":33328,"vw":4.420331},{"c":4.34,"h":4.445,"l":4.31,"n":578,"o":4.35,"t":"2025-08-18T04:00:00Z","v":52079,"vw":4.362586},{"c":4.49,"h":4.64,"l":4.39,"n":297,"o":4.5,"t":"2025-08-19T04:00:00Z","v":34936,"vw":4.527819},{"c":4.45,"h":4.7078,"l":4.35,"n":1030,"o":4.55,"t":"2025-08-20T04:00:00Z","v":154398,"vw":4.459915},{"c":4.4,"h":4.87,"l":4.35,"n":864,"o":4.35,"t":"2025-08-21T04:00:00Z","v":144209,"vw":4.543937},{"c":4.41,"h":4.525,"l":4.33,"n":367,"o":4.42,"t":"2025-08-22T04:00:00Z","v":67538,"vw":4.399409},{"c":4.41,"h":4.4116,"l":4.25,"n":884,"o":4.39,"t":"2025-08-25T04:00:00Z","v":126095,"vw":4.313916},{"c":4.46,"h":4.58,"l":4.42,"n":505,"o":4.42,"t":"2025-08-26T04:00:00Z","v":37083,"vw":4.492066},{"c":4.45,"h":4.57,"l":4.405,"n":1385,"o":4.46,"t":"2025-08-27T04:00:00Z","v":68761,"vw":4.464984},{"c":4.44,"h":4.51,"l":4.39,"n":553,"o":4.48,"t":"2025-08-28T04:00:00Z","v":33425,"vw":4.42179},{"c":4.42,"h":4.54,"l":4.41,"n":309,"o":4.5,"t":"2025-08-29T04:00:00Z","v":20735,"vw":4.437477},{"c":4.39,"h":4.43,"l":4.3301,"n":195,"o":4.4,"t":"2025-09-02T04:00:00Z","v":8295,"vw":4.375094},{"c":4.37,"h":4.42,"l":4.3014,"n":215,"o":4.35,"t":"2025-09-03T04:00:00Z","v":39595,"vw":4.360127},{"c":4.42,"h":4.43,"l":4.3167,"n":371,"o":4.35,"t":"2025-09-04T04:00:00Z","v":19512,"vw":4.378848},{"c":4.49,"h":4.505,"l":4.4,"n":428,"o":4.4,"t":"2025-09-05T04:00:00Z","v":23644,"vw":4.460612},{"c":4.45,"h":4.6107,"l":4.38,"n":839,"o":4.46,"t":"2025-09-08T04:00:00Z","v":77667,"vw":4.4425},{"c":4.44,"h":4.545,"l":4.29,"n":759,"o":4.41,"t":"2025-09-09T04:00:00Z","v":109372,"vw":4.395595},{"c":4.52,"h":4.61,"l":4.41,"n":411,"o":4.41,"t":"2025-09-10T04:00:00Z","v":37524,"vw":4.533048},{"c":4.46,"h":4.63,"l":4.411,"n":454,"o":4.49,"t":"2025-09-11T04:00:00Z","v":32241,"vw":4.475926},{"c":4.51,"h":4.58,"l":4.4401,"n":545,"o":4.48,"t":"2025-09-12T04:00:00Z","v":60981,"vw":4.503938},{"c":4.54,"h":4.6985,"l":4.49,"n":492,"o":4.53,"t":"2025-09-15T04:00:00Z","v":26790,"vw":4.547499},{"c":4.61,"h":4.66,"l":4.46,"n":454,"o":4.51,"t":"2025-09-16T04:00:00Z","v":61010,"vw":4.522658},{"c":4.53,"h":4.66,"l":4.521,"n":376,"o":4.66,"t":"2025-09-17T04:00:00Z","v":43962,"vw":4.589346},{"c":4.69,"h":4.78,"l":4.59,"n":431,"o":4.59,"t":"2025-09-18T04:00:00Z","v":42298,"vw":4.706444},{"c":4.65,"h":4.75,"l":4.63,"n":536,"o":4.72,"t":"2025-09-19T04:00:00Z","v":55254,"vw":4.675689},{"c":4.68,"h":4.6955,"l":4.6,"n":345,"o":4.65,"t":"2025-09-22T04:00:00Z","v":21356,"vw":4.661748},{"c":4.7,"h":4.76,"l":4.7,"n":383,"o":4.73,"t":"2025-09-23T04:00:00Z","v":24010,"vw":4.724549},{"c":4.72,"h":4.77,"l":4.65,"n":742,"o":4.74,"t":"2025-09-24T04:00:00Z","v":37402,"vw":4.707681},{"c":4.63,"h":4.74,"l":4.55,"n":623,"o":4.74,"t":"2025-09-25T04:00:00Z","v":32738,"vw":4.629012},{"c":4.75,"h":4.75,"l":4.6,"n":439,"o":4.6,"t":"2025-09-26T04:00:00Z","v":20251,"vw":4.6801},{"c":4.77,"h":4.79,"l":4.65,"n":405,"o":4.74,"t":"2025-09-29T04:00:00Z","v":16588,"vw":4.738205},{"c":4.76,"h":4.775,"l":4.66,"n":554,"o":4.77,"t":"2025-09-30T04:00:00Z","v":20286,"vw":4.739326},{"c":4.72,"h":4.8,"l":4.69,"n":762,"o":4.73,"t":"2025-10-01T04:00:00Z","v":169510,"vw":4.753912},{"c":4.44,"h":4.73,"l":4.27,"n":691,"o":4.7,"t":"2025-10-02T04:00:00Z","v":85412,"vw":4.472485},{"c":4.61,"h":4.617,"l":4.45,"n":523,"o":4.45,"t":"2025-10-03T04:00:00Z","v":61966,"vw":4.540118},{"c":4.63,"h":4.74,"l":4.5235,"n":694,"o":4.61,"t":"2025-10-06T04:00:00Z","v":77778,"vw":4.63593},{"c":4.68,"h":4.75,"l":4.6012,"n":289,"o":4.68,"t":"2025-10-07T04:00:00Z","v":17171,"vw":4.686181},{"c":4.68,"h":4.725,"l":4.61,"n":368,"o":4.64,"t":"2025-10-08T04:00:00Z","v":30724,"vw":4.666845},{"c":4.64,"h":4.78,"l":4.61,"n":395,"o":4.68,"t":"2025-10-09T04:00:00Z","v":66672,"vw":4.685544},{"c":4.58,"h":4.75,"l":4.58,"n":317,"o":4.67,"t":"2025-10-10T04:00:00Z","v":49405,"vw":4.618556},{"c":4.65,"h":4.74,"l":4.6,"n":573,"o":4.67,"t":"2025-10-13T04:00:00Z","v":45652,"vw":4.674994},{"c":4.58,"h":4.7255,"l":4.58,"n":437,"o":4.66,"t":"2025-10-14T04:00:00Z","v":32546,"vw":4.65826},{"c":4.63,"h":4.7,"l":4.6,"n":716,"o":4.63,"t":"2025-10-15T04:00:00Z","v":35010,"vw":4.638856},{"c":4.57,"h":4.76,"l":4.54,"n":626,"o":4.59,"t":"2025-10-16T04:00:00Z","v":40935,"vw":4.601315},{"c":4.51,"h":4.6,"l":4.5,"n":527,"o":4.52,"t":"2025-10-17T04:00:00Z","v":33576,"vw":4.524116},{"c":4.5,"h":4.6,"l":4.45,"n":664,"o":4.5,"t":"2025-10-20T04:00:00Z","v":40921,"vw":4.490336},{"c":4.35,"h":4.58,"l":4.31,"n":639,"o":4.48,"t":"2025-10-21T04:00:00Z","v":77860,"vw":4.39805},{"c":4.36,"h":4.45,"l":4.3201,"n":509,"o":4.39,"t":"2025-10-22T04:00:00Z","v":73113,"vw":4.385523},{"c":4.4,"h":4.452,"l":4.32,"n":373,"o":4.36,"t":"2025-10-23T04:00:00Z","v":24240,"vw":4.386149},{"c":4.37,"h":4.4299,"l":4.36,"n":206,"o":4.39,"t":"2025-10-24T04:00:00Z","v":10737,"vw":4.393956},{"c":4.46,"h":4.47,"l":4.37,"n":496,"o":4.37,"t":"2025-10-27T04:00:00Z","v":55779,"vw":4.411866},{"c":4.41,"h":4.688,"l":4.3808,"n":291,"o":4.48,"t":"2025-10-28T04:00:00Z","v":28146,"vw":4.463727},{"c":4.37,"h":4.49,"l":4.331,"n":376,"o":4.41,"t":"2025-10-29T04:00:00Z","v":56521,"vw":4.401709},{"c":4.41,"h":4.55,"l":4.37,"n":480,"o":4.4,"t":"2025-10-30T04:00:00Z","v":32418,"vw":4.405688},{"c":4.46,"h":4.55,"l":4.33,"n":423,"o":4.37,"t":"2025-10-31T04:00:00Z","v":58347,"vw":4.444489},{"c":4.33,"h":4.53,"l":4.3185,"n":454,"o":4.42,"t":"2025-11-03T05:00:00Z","v":48497,"vw":4.374191},{"c":4.39,"h":4.45,"l":4.3,"n":415,"o":4.3,"t":"2025-11-04T05:00:00Z","v":57538,"vw":4.357278},{"c":4.13,"h":4.3935,"l":4.13,"n":659,"o":4.28,"t":"2025-11-05T05:00:00Z","v":79381,"vw":4.225709},{"c":4.02,"h":4.295,"l":4,"n":959,"o":4.13,"t":"2025-11-06T05:00:00Z","v":73304,"vw":4.064634},{"c":3.84,"h":4.11,"l":3.83,"n":975,"o":4,"t":"2025-11-07T05:00:00Z","v":91095,"vw":3.912769},{"c":3.63,"h":4,"l":3.62,"n":840,"o":3.9,"t":"2025-11-10T05:00:00Z","v":81791,"vw":3.741317},{"c":3.7,"h":3.78,"l":3.585,"n":599,"o":3.59,"t":"2025-11-11T05:00:00Z","v":65959,"vw":3.667999},{"c":3.58,"h":3.7647,"l":3.57,"n":390,"o":3.7,"t":"2025-11-12T05:00:00Z","v":49052,"vw":3.664737},{"c":3.54,"h":3.63,"l":3.51,"n":352,"o":3.58,"t":"2025-11-13T05:00:00Z","v":39292,"vw":3.560755},{"c":3.45,"h":3.5541,"l":3.43,"n":369,"o":3.5,"t":"2025-11-14T05:00:00Z","v":51951,"vw":3.466209},{"c":3.36,"h":3.45,"l":3.36,"n":870,"o":3.44,"t":"2025-11-17T05:00:00Z","v":43153,"vw":3.387413},{"c":3.22,"h":3.35,"l":3.22,"n":958,"o":3.34,"t":"2025-11-18T05:00:00Z","v":94498,"vw":3.306998},{"c":3.17,"h":3.25,"l":3.17,"n":1400,"o":3.25,"t":"2025-11-19T05:00:00Z","v":50848,"vw":3.197551},{"c":3.15,"h":3.29,"l":3.05,"n":792,"o":3.18,"t":"2025-11-20T05:00:00Z","v":122517,"vw":3.12876},{"c":3.05,"h":3.2299,"l":3.03,"n":1168,"o":3.1,"t":"2025-11-21T05:00:00Z","v":67906,"vw":3.066593},{"c":2.98,"h":3.2,"l":2.96,"n":1460,"o":3.05,"t":"2025-11-24T05:00:00Z","v":87129,"vw":3.022088},{"c":3.36,"h":3.4,"l":3.01,"n":1061,"o":3.01,"t":"2025-11-25T05:00:00Z","v":71875,"vw":3.239945},{"c":3.44,"h":3.55,"l":3.17,"n":1448,"o":3.3,"t":"2025-11-26T05:00:00Z","v":91051,"vw":3.420717},{"c":3.49,"h":3.5399,"l":3.4401,"n":324,"o":3.4401,"t":"2025-11-28T05:00:00Z","v":10421,"vw":3.503508},{"c":3.45,"h":3.5,"l":3.43,"n":801,"o":3.45,"t":"2025-12-01T05:00:00Z","v":38403,"vw":3.463095},{"c":3.56,"h":3.58,"l":3.41,"n":619,"o":3.41,"t":"2025-12-02T05:00:00Z","v":19256,"vw":3.512642},{"c":3.5,"h":3.6,"l":3.33,"n":1423,"o":3.53,"t":"2025-12-03T05:00:00Z","v":95410,"vw":3.486805},{"c":3.29,"h":3.55,"l":3.23,"n":1893,"o":3.54,"t":"2025-12-04T05:00:00Z","v":160729,"vw":3.3606},{"c":3.13,"h":3.33,"l":3.07,"n":2321,"o":3.3,"t":"2025-12-05T05:00:00Z","v":212828,"vw":3.145653},{"c":3.69,"h":3.74,"l":3.21,"n":1928,"o":3.23,"t":"2025-12-08T05:00:00Z","v":173520,"vw":3.609446},{"c":3.62,"h":3.7328,"l":3.56,"n":953,"o":3.72,"t":"2025-12-09T05:00:00Z","v":87634,"vw":3.635675},{"c":3.52,"h":3.725,"l":3.46,"n":880,"o":3.59,"t":"2025-12-10T05:00:00Z","v":98729,"vw":3.565974},{"c":3.49,"h":3.63,"l":3.48,"n":776,"o":3.63,"t":"2025-12-11T05:00:00Z","v":23566,"vw":3.536354},{"c":3.55,"h":3.615,"l":3.4622,"n":1387,"o":3.52,"t":"2025-12-12T05:00:00Z","v":56330,"vw":3.572512},{"c":3.56,"h":3.58,"l":3.43,"n":1046,"o":3.54,"t":"2025-12-15T05:00:00Z","v":54298,"vw":3.516911},{"c":3.37,"h":3.5526,"l":3.3,"n":1292,"o":3.51,"t":"2025-12-16T05:00:00Z","v":133262,"vw":3.402195},{"c":3.36,"h":3.5,"l":3.26,"n":1631,"o":3.38,"t":"2025-12-17T05:00:00Z","v":73291,"vw":3.338737},{"c":3.44,"h":3.5056,"l":3.36,"n":1169,"o":3.36,"t":"2025-12-18T05:00:00Z","v":39092,"vw":3.412376},{"c":3.33,"h":3.45,"l":3.33,"n":1366,"o":3.45,"t":"2025-12-19T05:00:00Z","v":95537,"vw":3.372048},{"c":3.26,"h":3.35,"l":3.19,"n":949,"o":3.33,"t":"2025-12-22T05:00:00Z","v":102269,"vw":3.252841},{"c":3.28,"h":3.35,"l":3.21,"n":704,"o":3.23,"t":"2025-12-23T05:00:00Z","v":89985,"vw":3.278006},{"c":3.32,"h":3.39,"l":3.25,"n":261,"o":3.33,"t":"2025-12-24T05:00:00Z","v":11401,"vw":3.31031},{"c":3.38,"h":3.4898,"l":3.3,"n":565,"o":3.36,"t":"2025-12-26T05:00:00Z","v":39638,"vw":3.354533},{"c":3.44,"h":3.5,"l":3.34,"n":990,"o":3.3902,"t":"2025-12-29T05:00:00Z","v":150286,"vw":3.455074},{"c":3.47,"h":3.49,"l":3.38,"n":693,"o":3.44,"t":"2025-12-30T05:00:00Z","v":141860,"vw":3.440046},{"c":3.5,"h":3.5,"l":3.415,"n":771,"o":3.47,"t":"2025-12-31T05:00:00Z","v":116997,"vw":3.486082},{"c":3.5,"h":3.5,"l":3.4707,"n":549,"o":3.49,"t":"2026-01-02T05:00:00Z","v":38383,"vw":3.493791},{"c":3.59,"h":3.7199,"l":3.4797,"n":498,"o":3.5,"t":"2026-01-05T05:00:00Z","v":39374,"vw":3.589611},{"c":3.66,"h":3.71,"l":3.6024,"n":763,"o":3.63,"t":"2026-01-06T05:00:00Z","v":44959,"vw":3.660097},{"c":3.62,"h":3.74,"l":3.6001,"n":825,"o":3.65,"t":"2026-01-07T05:00:00Z","v":33881,"vw":3.658776},{"c":3.83,"h":3.95,"l":3.59,"n":1504,"o":3.59,"t":"2026-01-08T05:00:00Z","v":123378,"vw":3.822541},{"c":3.59,"h":3.96,"l":3.585,"n":845,"o":3.865,"t":"2026-01-09T05:00:00Z","v":63295,"vw":3.687221},{"c":3.91,"h":4.13,"l":3.63,"n":2136,"o":3.67,"t":"2026-01-12T05:00:00Z","v":374165,"vw":3.97305},{"c":3.83,"h":3.985,"l":3.7836,"n":1033,"o":3.89,"t":"2026-01-13T05:00:00Z","v":78511,"vw":3.847038},{"c":3.85,"h":3.99,"l":3.77,"n":412,"o":3.87,"t":"2026-01-14T05:00:00Z","v":43246,"vw":3.81997},{"c":3.93,"h":3.95,"l":3.83,"n":439,"o":3.83,"t":"2026-01-15T05:00:00Z","v":24538,"vw":3.912037},{"c":4.01,"h":4.06,"l":3.89,"n":603,"o":3.93,"t":"2026-01-16T05:00:00Z","v":57586,"vw":4.004982},{"c":3.87,"h":4.005,"l":3.87,"n":315,"o":3.93,"t":"2026-01-20T05:00:00Z","v":20768,"vw":3.914794},{"c":3.9,"h":3.96,"l":3.86,"n":520,"o":3.87,"t":"2026-01-21T05:00:00Z","v":30701,"vw":3.902219},{"c":3.89,"h":4.05,"l":3.88,"n":607,"o":3.89,"t":"2026-01-22T05:00:00Z","v":15813,"vw":3.921386},{"c":3.87,"h":3.92,"l":3.765,"n":376,"o":3.85,"t":"2026-01-23T05:00:00Z","v":12617,"vw":3.822272},{"c":3.9,"h":3.94,"l":3.79,"n":398,"o":3.79,"t":"2026-01-26T05:00:00Z","v":29226,"vw":3.896191},{"c":3.88,"h":3.9,"l":3.83,"n":338,"o":3.85,"t":"2026-01-27T05:00:00Z","v":19257,"vw":3.8689},{"c":3.94,"h":3.94,"l":3.83,"n":360,"o":3.84,"t":"2026-01-28T05:00:00Z","v":13264,"vw":3.892326},{"c":3.94,"h":3.965,"l":3.85,"n":482,"o":3.965,"t":"2026-01-29T05:00:00Z","v":32531,"vw":3.881505},{"c":3.86,"h":3.9536,"l":3.86,"n":528,"o":3.93,"t":"2026-01-30T05:00:00Z","v":24735,"vw":3.896943},{"c":3.92,"h":3.98,"l":3.72,"n":411,"o":3.8,"t":"2026-02-02T05:00:00Z","v":31426,"vw":3.917753},{"c":4.1,"h":4.2,"l":3.91,"n":1239,"o":3.91,"t":"2026-02-03T05:00:00Z","v":113660,"vw":4.096818},{"c":4.28,"h":4.6276,"l":4.2,"n":1284,"o":4.33,"t":"2026-02-04T05:00:00Z","v":176098,"vw":4.404096},{"c":4.06,"h":4.346,"l":4.06,"n":776,"o":4.27,"t":"2026-02-05T05:00:00Z","v":48998,"vw":4.216536},{"c":4,"h":4.16,"l":3.96,"n":588,"o":4.09,"t":"2026-02-06T05:00:00Z","v":42452,"vw":4.023088},{"c":4.06,"h":4.19,"l":3.98,"n":383,"o":4,"t":"2026-02-09T05:00:00Z","v":26329,"vw":4.075235},{"c":4,"h":4.122,"l":3.9749,"n":474,"o":4.05,"t":"2026-02-10T05:00:00Z","v":34057,"vw":4.002696},{"c":4.15,"h":4.19,"l":3.975,"n":623,"o":4,"t":"2026-02-11T05:00:00Z","v":57334,"vw":4.100778},{"c":4.1,"h":4.1999,"l":3.96,"n":574,"o":4.1,"t":"2026-02-12T05:00:00Z","v":49495,"vw":4.041442},{"c":4.01,"h":4.16,"l":3.975,"n":880,"o":4.16,"t":"2026-02-13T05:00:00Z","v":48401,"vw":4.030842},{"c":3.99,"h":4.12,"l":3.98,"n":646,"o":4.01,"t":"2026-02-17T05:00:00Z","v":36574,"vw":4.030336},{"c":4.07,"h":4.14,"l":3.99,"n":480,"o":3.99,"t":"2026-02-18T05:00:00Z","v":34038,"vw":4.090626},{"c":4.04,"h":4.0937,"l":4,"n":354,"o":4.06,"t":"2026-02-19T05:00:00Z","v":15944,"vw":4.035272},{"c":4.15,"h":4.215,"l":4.035,"n":618,"o":4.05,"t":"2026-02-20T05:00:00Z","v":48616,"vw":4.153489},{"c":4,"h":4.17,"l":4,"n":313,"o":4.14,"t":"2026-02-23T05:00:00Z","v":21191,"vw":4.062895},{"c":3.94,"h":4.08,"l":3.93,"n":785,"o":4.02,"t":"2026-02-24T05:00:00Z","v":68536,"vw":3.988126},{"c":3.88,"h":3.94,"l":3.76,"n":710,"o":3.91,"t":"2026-02-25T05:00:00Z","v":60741,"vw":3.842275},{"c":3.9,"h":3.98,"l":3.86,"n":632,"o":3.9,"t":"2026-02-26T05:00:00Z","v":46797,"vw":3.907533},{"c":3.93,"h":3.98,"l":3.85,"n":539,"o":3.86,"t":"2026-02-27T05:00:00Z","v":68256,"vw":3.926846},{"c":3.85,"h":3.924,"l":3.8,"n":678,"o":3.9,"t":"2026-03-02T05:00:00Z","v":33459,"vw":3.865131},{"c":3.9,"h":3.93,"l":3.715,"n":650,"o":3.79,"t":"2026-03-03T05:00:00Z","v":102620,"vw":3.805892},{"c":3.96,"h":3.97,"l":3.81,"n":328,"o":3.9,"t":"2026-03-04T05:00:00Z","v":36094,"vw":3.921086},{"c":3.89,"h":3.96,"l":3.85,"n":566,"o":3.96,"t":"2026-03-05T05:00:00Z","v":55469,"vw":3.906877},{"c":3.97,"h":3.99,"l":3.8,"n":330,"o":3.8,"t":"2026-03-06T05:00:00Z","v":20579,"vw":3.936113},{"c":3.89,"h":3.9099,"l":3.8,"n":468,"o":3.85,"t":"2026-03-09T04:00:00Z","v":28290,"vw":3.86103},{"c":3.83,"h":3.9,"l":3.81,"n":221,"o":3.81,"t":"2026-03-10T04:00:00Z","v":8281,"vw":3.852598},{"c":3.7,"h":3.865,"l":3.66,"n":571,"o":3.83,"t":"2026-03-11T04:00:00Z","v":52234,"vw":3.721856},{"c":3.65,"h":3.775,"l":3.62,"n":326,"o":3.65,"t":"2026-03-12T04:00:00Z","v":13247,"vw":3.641937},{"c":3.63,"h":3.71,"l":3.56,"n":367,"o":3.663,"t":"2026-03-13T04:00:00Z","v":35087,"vw":3.585145},{"c":3.66,"h":3.7359,"l":3.66,"n":350,"o":3.66,"t":"2026-03-16T04:00:00Z","v":13343,"vw":3.687182},{"c":3.75,"h":3.8,"l":3.6363,"n":230,"o":3.6363,"t":"2026-03-17T04:00:00Z","v":10537,"vw":3.732357},{"c":3.67,"h":3.7803,"l":3.66,"n":322,"o":3.73,"t":"2026-03-18T04:00:00Z","v":12410,"vw":3.70671},{"c":3.6,"h":3.686,"l":3.56,"n":261,"o":3.65,"t":"2026-03-19T04:00:00Z","v":36672,"vw":3.642822},{"c":3.65,"h":3.65,"l":3.5,"n":457,"o":3.6,"t":"2026-03-20T04:00:00Z","v":66838,"vw":3.604444},{"c":3.71,"h":3.75,"l":3.63,"n":294,"o":3.63,"t":"2026-03-23T04:00:00Z","v":24836,"vw":3.680499},{"c":3.73,"h":3.86,"l":3.65,"n":363,"o":3.85,"t":"2026-03-24T04:00:00Z","v":15674,"vw":3.762991},{"c":3.64,"h":3.82,"l":3.64,"n":133,"o":3.69,"t":"2026-03-25T04:00:00Z","v":5729,"vw":3.680551},{"c":3.63,"h":3.76,"l":3.59,"n":114,"o":3.62,"t":"2026-03-26T04:00:00Z","v":4517,"vw":3.657287},{"c":3.58,"h":3.7894,"l":3.55,"n":230,"o":3.7894,"t":"2026-03-27T04:00:00Z","v":8871,"vw":3.599217},{"c":3.55,"h":3.6891,"l":3.55,"n":318,"o":3.58,"t":"2026-03-30T04:00:00Z","v":7541,"vw":3.588119},{"c":3.57,"h":3.69,"l":3.55,"n":418,"o":3.55,"t":"2026-03-31T04:00:00Z","v":50076,"vw":3.584387},{"c":3.59,"h":3.6529,"l":3.585,"n":162,"o":3.61,"t":"2026-04-01T04:00:00Z","v":6325,"vw":3.632506},{"c":3.58,"h":3.67,"l":3.55,"n":242,"o":3.6,"t":"2026-04-02T04:00:00Z","v":16328,"vw":3.590614},{"c":3.54,"h":3.65,"l":3.54,"n":289,"o":3.55,"t":"2026-04-06T04:00:00Z","v":29069,"vw":3.571278},{"c":3.59,"h":3.61,"l":3.54,"n":208,"o":3.54,"t":"2026-04-07T04:00:00Z","v":20201,"vw":3.565473},{"c":3.65,"h":3.83,"l":3.61,"n":630,"o":3.68,"t":"2026-04-08T04:00:00Z","v":50368,"vw":3.695963},{"c":3.72,"h":3.77,"l":3.52,"n":368,"o":3.62,"t":"2026-04-09T04:00:00Z","v":31155,"vw":3.699707},{"c":3.74,"h":3.79,"l":3.61,"n":225,"o":3.61,"t":"2026-04-10T04:00:00Z","v":19413,"vw":3.734077},{"c":3.76,"h":3.85,"l":3.71,"n":221,"o":3.8259,"t":"2026-04-13T04:00:00Z","v":16243,"vw":3.764252},{"c":3.7,"h":3.8,"l":3.7,"n":277,"o":3.8,"t":"2026-04-14T04:00:00Z","v":16968,"vw":3.733778},{"c":3.68,"h":3.866,"l":3.615,"n":284,"o":3.74,"t":"2026-04-15T04:00:00Z","v":23653,"vw":3.680714},{"c":3.73,"h":3.73,"l":3.6,"n":326,"o":3.71,"t":"2026-04-16T04:00:00Z","v":27382,"vw":3.659022},{"c":3.72,"h":3.825,"l":3.7,"n":274,"o":3.8,"t":"2026-04-17T04:00:00Z","v":15070,"vw":3.768935},{"c":3.73,"h":3.86,"l":3.68,"n":193,"o":3.68,"t":"2026-04-20T04:00:00Z","v":7464,"vw":3.76811},{"c":3.61,"h":3.75,"l":3.59,"n":339,"o":3.75,"t":"2026-04-21T04:00:00Z","v":17716,"vw":3.640154},{"c":3.61,"h":3.7,"l":3.556,"n":418,"o":3.62,"t":"2026-04-22T04:00:00Z","v":14147,"vw":3.607258},{"c":3.55,"h":3.65,"l":3.55,"n":402,"o":3.63,"t":"2026-04-23T04:00:00Z","v":10743,"vw":3.592959},{"c":3.61,"h":3.65,"l":3.545,"n":688,"o":3.55,"t":"2026-04-24T04:00:00Z","v":33160,"vw":3.579916},{"c":3.65,"h":3.66,"l":3.6175,"n":334,"o":3.65,"t":"2026-04-27T04:00:00Z","v":14621,"vw":3.641307},{"c":3.59,"h":3.77,"l":3.5801,"n":309,"o":3.77,"t":"2026-04-28T04:00:00Z","v":12583,"vw":3.635976},{"c":3.56,"h":3.665,"l":3.53,"n":286,"o":3.62,"t":"2026-04-29T04:00:00Z","v":21726,"vw":3.554068},{"c":3.64,"h":3.6697,"l":3.59,"n":433,"o":3.59,"t":"2026-04-30T04:00:00Z","v":15911,"vw":3.611313},{"c":3.61,"h":3.66,"l":3.58,"n":312,"o":3.66,"t":"2026-05-01T04:00:00Z","v":20040,"vw":3.59005},{"c":3.51,"h":3.66,"l":3.51,"n":371,"o":3.6,"t":"2026-05-04T04:00:00Z","v":18537,"vw":3.596987},{"c":3.66,"h":3.66,"l":3.55,"n":397,"o":3.55,"t":"2026-05-05T04:00:00Z","v":15784,"vw":3.594009},{"c":3.88,"h":4,"l":3.7,"n":686,"o":3.7,"t":"2026-05-06T04:00:00Z","v":117943,"vw":3.900486},{"c":4.04,"h":4.06,"l":3.965,"n":744,"o":4,"t":"2026-05-07T04:00:00Z","v":132177,"vw":3.998015},{"c":4.3,"h":4.3,"l":4.08,"n":974,"o":4.1,"t":"2026-05-08T04:00:00Z","v":76065,"vw":4.214191},{"c":4.3,"h":4.37,"l":4.2,"n":345,"o":4.3,"t":"2026-05-11T04:00:00Z","v":38014,"vw":4.290004},{"c":4.15,"h":4.35,"l":4.15,"n":547,"o":4.31,"t":"2026-05-12T04:00:00Z","v":29763,"vw":4.198985},{"c":4.11,"h":4.2079,"l":4.1,"n":465,"o":4.15,"t":"2026-05-13T04:00:00Z","v":18635,"vw":4.13959},{"c":4.09,"h":4.14,"l":4.05,"n":453,"o":4.1,"t":"2026-05-14T04:00:00Z","v":25867,"vw":4.100265},{"c":4.04,"h":4.24,"l":4.04,"n":425,"o":4.04,"t":"2026-05-15T04:00:00Z","v":30172,"vw":4.107959},{"c":4.03,"h":4.14,"l":4.02,"n":475,"o":4.02,"t":"2026-05-18T04:00:00Z","v":27420,"vw":4.06041},{"c":4.02,"h":4.2099,"l":3.98,"n":585,"o":4.03,"t":"2026-05-19T04:00:00Z","v":56659,"vw":4.014119},{"c":4.01,"h":4.07,"l":3.9,"n":859,"o":3.99,"t":"2026-05-20T04:00:00Z","v":59896,"vw":3.998795},{"c":3.98,"h":4.1,"l":3.93,"n":935,"o":4.02,"t":"2026-05-21T04:00:00Z","v":61705,"vw":4.008949},{"c":4.04,"h":4.11,"l":4,"n":390,"o":4.08,"t":"2026-05-22T04:00:00Z","v":19839,"vw":4.055255},{"c":4.1,"h":4.13,"l":3.98,"n":794,"o":4.1,"t":"2026-05-26T04:00:00Z","v":49147,"vw":4.064828},{"c":4.13,"h":4.265,"l":4.06,"n":463,"o":4.06,"t":"2026-05-27T04:00:00Z","v":46358,"vw":4.170059},{"c":4.06,"h":4.16,"l":4.05,"n":281,"o":4.15,"t":"2026-05-28T04:00:00Z","v":16468,"vw":4.099721},{"c":3.97,"h":4.12,"l":3.915,"n":385,"o":4.04,"t":"2026-05-29T04:00:00Z","v":58267,"vw":3.981638},{"c":4.06,"h":4.2499,"l":3.95,"n":531,"o":4,"t":"2026-06-01T04:00:00Z","v":55363,"vw":4.036945},{"c":4.27,"h":4.39,"l":4,"n":768,"o":4.15,"t":"2026-06-02T04:00:00Z","v":103073,"vw":4.230511},{"c":4.3,"h":4.32,"l":4.24,"n":539,"o":4.32,"t":"2026-06-03T04:00:00Z","v":53319,"vw":4.279911},{"c":4.17,"h":4.27,"l":4.0004,"n":957,"o":4.27,"t":"2026-06-04T04:00:00Z","v":110468,"vw":4.125299},{"c":4.11,"h":4.1799,"l":4.1,"n":575,"o":4.11,"t":"2026-06-05T04:00:00Z","v":48525,"vw":4.130147},{"c":4.12,"h":4.29,"l":4.1,"n":543,"o":4.18,"t":"2026-06-08T04:00:00Z","v":39565,"vw":4.163306},{"c":3.97,"h":4.25,"l":3.97,"n":937,"o":4.15,"t":"2026-06-09T04:00:00Z","v":88502,"vw":4.07009},{"c":4.01,"h":4.365,"l":3.97,"n":441,"o":4.04,"t":"2026-06-10T04:00:00Z","v":30132,"vw":4.035073},{"c":4.12,"h":4.16,"l":4,"n":678,"o":4.07,"t":"2026-06-11T04:00:00Z","v":54094,"vw":4.07364},{"c":4.07,"h":4.14,"l":4.03,"n":530,"o":4.14,"t":"2026-06-12T04:00:00Z","v":19833,"vw":4.086064},{"c":4,"h":4.215,"l":4,"n":609,"o":4.05,"t":"2026-06-15T04:00:00Z","v":73676,"vw":4.056957},{"c":3.94,"h":4.135,"l":3.94,"n":968,"o":4.04,"t":"2026-06-16T04:00:00Z","v":372474,"vw":4.009514},{"c":3.99,"h":4.2,"l":3.99,"n":515,"o":4,"t":"2026-06-17T04:00:00Z","v":51057,"vw":4.077364},{"c":4.13,"h":4.2,"l":4.07,"n":913,"o":4.07,"t":"2026-06-18T04:00:00Z","v":122323,"vw":4.146662},{"c":4.56,"h":4.5999,"l":4.14,"n":633,"o":4.14,"t":"2026-06-22T04:00:00Z","v":81301,"vw":4.39832},{"c":4.5,"h":4.67,"l":4.48,"n":563,"o":4.5,"t":"2026-06-23T04:00:00Z","v":53859,"vw":4.554299},{"c":4.67,"h":4.67,"l":4.49,"n":627,"o":4.49,"t":"2026-06-24T04:00:00Z","v":79447,"vw":4.618489},{"c":4.68,"h":4.84,"l":4.4944,"n":723,"o":4.57,"t":"2026-06-25T04:00:00Z","v":108605,"vw":4.714501},{"c":4.8,"h":4.8899,"l":4.595,"n":548,"o":4.7,"t":"2026-06-26T04:00:00Z","v":92647,"vw":4.806626},{"c":4.9,"h":5.205,"l":4.76,"n":762,"o":4.83,"t":"2026-06-29T04:00:00Z","v":77932,"vw":4.925611},{"c":4.75,"h":4.9299,"l":4.5361,"n":753,"o":4.84,"t":"2026-06-30T04:00:00Z","v":57901,"vw":4.713681},{"c":4.8,"h":4.9,"l":4.75,"n":670,"o":4.75,"t":"2026-07-01T04:00:00Z","v":37419,"vw":4.823825},{"c":4.82,"h":5,"l":4.7501,"n":472,"o":4.8,"t":"2026-07-02T04:00:00Z","v":39966,"vw":4.821572},{"c":4.88,"h":4.98,"l":4.78,"n":1751,"o":4.88,"t":"2026-07-06T04:00:00Z","v":86234,"vw":4.846202},{"c":5,"h":5,"l":4.81,"n":1133,"o":4.91,"t":"2026-07-07T04:00:00Z","v":79438,"vw":4.884869},{"c":5.18,"h":5.32,"l":5,"n":830,"o":5.05,"t":"2026-07-08T04:00:00Z","v":75246,"vw":5.113911},{"c":5.25,"h":5.3,"l":5.05,"n":737,"o":5.13,"t":"2026-07-09T04:00:00Z","v":53303,"vw":5.176207},{"c":5.73,"h":5.872,"l":5.27,"n":1731,"o":5.36,"t":"2026-07-10T04:00:00Z","v":201764,"vw":5.672602},{"c":6.01,"h":6.23,"l":5.8051,"n":2895,"o":5.85,"t":"2026-07-13T04:00:00Z","v":248773,"vw":5.999263},{"c":6.52,"h":6.755,"l":6,"n":2814,"o":6.01,"t":"2026-07-14T04:00:00Z","v":301773,"vw":6.275374},{"c":6.27,"h":6.62,"l":6.21,"n":1953,"o":6.52,"t":"2026-07-15T04:00:00Z","v":138636,"vw":6.36947},{"c":6.4,"h":6.56,"l":6.31,"n":2420,"o":6.31,"t":"2026-07-16T04:00:00Z","v":137405,"vw":6.41583},{"c":6.32,"h":6.47,"l":6.18,"n":1187,"o":6.38,"t":"2026-07-17T04:00:00Z","v":108128,"vw":6.275472},{"c":6.16,"h":6.39,"l":6,"n":1205,"o":6.39,"t":"2026-07-20T04:00:00Z","v":85462,"vw":6.161894},{"c":6.26,"h":6.3499,"l":6.15,"n":1096,"o":6.19,"t":"2026-07-21T04:00:00Z","v":99399,"vw":6.259345},{"c":6.42,"h":6.43,"l":6.05,"n":1488,"o":6.24,"t":"2026-07-22T04:00:00Z","v":117548,"vw":6.253829},{"c":6.16,"h":6.38,"l":6.125,"n":1063,"o":6.38,"t":"2026-07-23T04:00:00Z","v":68480,"vw":6.220418},{"c":6.29,"h":6.35,"l":6.2,"n":1306,"o":6.25,"t":"2026-07-24T04:00:00Z","v":108032,"vw":6.261874},{"c":6.52,"h":6.5694,"l":6.33,"n":2222,"o":6.35,"t":"2026-07-27T04:00:00Z","v":135453,"vw":6.467081},{"c":6.51,"h":6.65,"l":6.45,"n":1379,"o":6.6,"t":"2026-07-28T04:00:00Z","v":102550,"vw":6.540929},{"c":6.16,"h":6.58,"l":6.1,"n":1181,"o":6.58,"t":"2026-07-29T04:00:00Z","v":122173,"vw":6.290917},{"c":6.14,"h":6.5307,"l":5.95,"n":1563,"o":6.3,"t":"2026-07-30T04:00:00Z","v":106501,"vw":6.078546},{"c":6.4,"h":6.425,"l":6.05,"n":1180,"o":6.16,"t":"2026-07-31T04:00:00Z","v":107614,"vw":6.309725},{"c":6.42,"h":6.5,"l":6.34,"n":1845,"o":6.43,"t":"2026-08-03T04:00:00Z","v":93134,"vw":6.413076},{"c":6.79,"h":6.9399,"l":6.39,"n":2416,"o":6.42,"t":"2026-08-04T04:00:00Z","v":183492,"vw":6.743597},{"c":6.61,"h":6.9499,"l":6.48,"n":1596,"o":6.83,"t":"2026-08-05T04:00:00Z","v":132920,"vw":6.613577},{"c":6.9,"h":6.9333,"l":6.56,"n":1905,"o":6.61,"t":"2026-08-06T04:00:00Z","v":77656,"vw":6.775548},{"c":7.19,"h":7.38,"l":6.815,"n":2499,"o":6.85,"t":"2026-08-07T04:00:00Z","v":179920,"vw":7.149126},{"c":6.92,"h":7.25,"l":6.9,"n":1314,"o":7.13,"t":"2026-08-10T04:00:00Z","v":79404,"vw":7.098692},{"c":6.92,"h":7.2299,"l":6.83,"n":1121,"o":6.83,"t":"2026-08-11T04:00:00Z","v":77856,"vw":7.036475},{"c":6.81,"h":6.98,"l":6.62,"n":864,"o":6.81,"t":"2026-08-12T04:00:00Z","v":80204,"vw":6.827278},{"c":6.46,"h":6.875,"l":6.46,"n":894,"o":6.81,"t":"2026-08-13T04:00:00Z","v":55510,"vw":6.645729},{"c":6.45,"h":6.7,"l":6.42,"n":936,"o":6.55,"t":"2026-08-14T04:00:00Z","v":42794,"vw":6.521128},{"c":8.03,"h":8.0563,"l":6.95,"n":6839,"o":7.06,"t":"2026-08-17T04:00:00Z","v":791140,"vw":7.383681},{"c":8.09,"h":8.29,"l":7.69,"n":4049,"o":8.1,"t":"2026-08-18T04:00:00Z","v":265825,"vw":8.063308},{"c":7.83,"h":8.47,"l":7.81,"n":4947,"o":8.19,"t":"2026-08-19T04:00:00Z","v":333992,"vw":8.121289},{"c":7.58,"h":8.125,"l":7.18,"n":3030,"o":7.8,"t":"2026-08-20T04:00:00Z","v":210531,"vw":7.509815},{"c":8.03,"h":8.15,"l":7.3631,"n":3218,"o":7.37,"t":"2026-08-21T04:00:00Z","v":271126,"vw":7.866798},{"c":7.65,"h":8.12,"l":7.65,"n":2491,"o":8.03,"t":"2026-08-24T04:00:00Z","v":146454,"vw":7.840907},{"c":7.48,"h":7.76,"l":7.2524,"n":3169,"o":7.7,"t":"2026-08-25T04:00:00Z","v":180313,"vw":7.47584},{"c":7.54,"h":7.6899,"l":7.29,"n":2529,"o":7.5,"t":"2026-08-26T04:00:00Z","v":155823,"vw":7.477851},{"c":7.55,"h":7.65,"l":7.35,"n":2206,"o":7.54,"t":"2026-08-27T04:00:00Z","v":101231,"vw":7.514531},{"c":7.46,"h":7.69,"l":7.36,"n":1725,"o":7.63,"t":"2026-08-28T04:00:00Z","v":121540,"vw":7.543331},{"c":7.39,"h":7.721382,"l":7.26,"n":1870,"o":7.54,"t":"2026-08-31T04:00:00Z","v":92176,"vw":7.363},{"c":7.39,"h":7.5513,"l":7.32,"n":1671,"o":7.32,"t":"2026-09-01T04:00:00Z","v":31808,"vw":7.412582},{"c":7.29,"h":7.68,"l":7.28,"n":1124,"o":7.43,"t":"2026-09-02T04:00:00Z","v":65951,"vw":7.442021},{"c":7.03,"h":7.3999,"l":6.98,"n":1512,"o":7.11,"t":"2026-09-03T04:00:00Z","v":71639,"vw":7.121283},{"c":7.12,"h":7.27,"l":6.98,"n":836,"o":7.03,"t":"2026-09-04T04:00:00Z","v":39928,"vw":7.117012},{"c":6.79,"h":7.13,"l":6.7,"n":1405,"o":7.1,"t":"2026-09-08T04:00:00Z","v":101768,"vw":6.849295},{"c":6.79,"h":6.97,"l":6.625,"n":1006,"o":6.79,"t":"2026-09-09T04:00:00Z","v":85215,"vw":6.737451},{"c":6.73,"h":6.91,"l":6.65,"n":1549,"o":6.79,"t":"2026-09-10T04:00:00Z","v":43148,"vw":6.725032},{"c":6.76,"h":6.88,"l":6.68,"n":1460,"o":6.8,"t":"2026-09-11T04:00:00Z","v":59970,"vw":6.75427},{"c":6.65,"h":6.81,"l":6.63,"n":1137,"o":6.67,"t":"2026-09-14T04:00:00Z","v":45983,"vw":6.696406},{"c":6.75,"h":6.78,"l":6.58,"n":1442,"o":6.68,"t":"2026-09-15T04:00:00Z","v":100679,"vw":6.687118},{"c":6.61,"h":6.87,"l":6.61,"n":1066,"o":6.8,"t":"2026-09-16T04:00:00Z","v":80675,"vw":6.74884},{"c":6.66,"h":6.86,"l":6.5606,"n":1133,"o":6.64,"t":"2026-09-17T04:00:00Z","v":42514,"vw":6.651431},{"c":6.67,"h":6.67,"l":6.53,"n":922,"o":6.58,"t":"2026-09-18T04:00:00Z","v":63402,"vw":6.613005},{"c":6.63,"h":6.8,"l":6.53,"n":1022,"o":6.8,"t":"2026-09-21T04:00:00Z","v":61711,"vw":6.657532},{"c":6.59,"h":6.7703,"l":6.55,"n":1492,"o":6.68,"t":"2026-09-22T04:00:00Z","v":65439,"vw":6.63488},{"c":6.71,"h":6.78,"l":6.51,"n":1138,"o":6.61,"t":"2026-09-23T04:00:00Z","v":42065,"vw":6.650229},{"c":6.6,"h":6.73,"l":6.46,"n":695,"o":6.73,"t":"2026-09-24T04:00:00Z","v":34785,"vw":6.566343},{"c":6.6,"h":6.67,"l":6.51,"n":615,"o":6.51,"t":"2026-09-25T04:00:00Z","v":66182,"vw":6.603474},{"c":6.67,"h":6.83,"l":6.44,"n":1407,"o":6.64,"t":"2026-09-28T04:00:00Z","v":111593,"vw":6.631673},{"c":6.66,"h":6.79,"l":6.65,"n":1044,"o":6.75,"t":"2026-09-29T04:00:00Z","v":43790,"vw":6.719576},{"c":6.53,"h":6.69,"l":6.5,"n":555,"o":6.69,"t":"2026-09-30T04:00:00Z","v":18736,"vw":6.548949},{"c":6.52,"h":6.5599,"l":6.44,"n":541,"o":6.49,"t":"2026-10-01T04:00:00Z","v":32175,"vw":6.496126},{"c":6.54,"h":6.652,"l":6.51,"n":653,"o":6.59,"t":"2026-10-02T04:00:00Z","v":30298,"vw":6.561792},{"c":6.42,"h":6.5843,"l":6.41,"n":1057,"o":6.56,"t":"2026-10-05T04:00:00Z","v":76393,"vw":6.494579},{"c":6.56,"h":6.5899,"l":6.4,"n":815,"o":6.45,"t":"2026-10-06T04:00:00Z","v":58703,"vw":6.520723},{"c":6.37,"h":6.52,"l":6.25,"n":1026,"o":6.52,"t":"2026-10-07T04:00:00Z","v":65506,"vw":6.361111},{"c":6.18,"h":6.39,"l":6.17,"n":756,"o":6.31,"t":"2026-10-08T04:00:00Z","v":75535,"vw":6.268529},{"c":6.09,"h":6.295,"l":6.08,"n":1009,"o":6.22,"t":"2026-10-09T04:00:00Z","v":62988,"vw":6.130703},{"c":6.03,"h":6.215,"l":5.97,"n":843,"o":6.09,"t":"2026-10-12T04:00:00Z","v":94307,"vw":6.054526},{"c":6.09,"h":6.13,"l":6,"n":1096,"o":6.08,"t":"2026-10-13T04:00:00Z","v":63136,"vw":6.068697},{"c":5.7,"h":6.16,"l":5.63,"n":1596,"o":6.09,"t":"2026-10-14T04:00:00Z","v":115626,"vw":5.771907},{"c":5.97,"h":5.99,"l":5.73,"n":1543,"o":5.73,"t":"2026-10-15T04:00:00Z","v":87209,"vw":5.910639},{"c":5.65,"h":6.08,"l":5.555,"n":1112,"o":6.02,"t":"2026-10-16T04:00:00Z","v":72557,"vw":5.698339},{"c":5.59,"h":5.79,"l":5.57,"n":1048,"o":5.75,"t":"2026-10-19T04:00:00Z","v":89659,"vw":5.649072},{"c":5.46,"h":5.62,"l":5.41,"n":738,"o":5.56,"t":"2026-10-20T04:00:00Z","v":70485,"vw":5.474013},{"c":5.51,"h":5.702,"l":5.5,"n":839,"o":5.51,"t":"2026-10-21T04:00:00Z","v":66720,"vw":5.549913},{"c":5.47,"h":5.49,"l":5.38,"n":581,"o":5.49,"t":"2026-10-22T04:00:00Z","v":63353,"vw":5.421853}],"volatilityBars":[{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-09-21T08:00:00Z","v":239,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-09-21T13:15:00Z","v":160,"vw":6.8},{"c":6.655,"h":6.82,"l":6.54,"n":107,"o":6.82,"t":"2026-09-21T13:30:00Z","v":8057,"vw":6.728554},{"c":6.655,"h":6.655,"l":6.53,"n":47,"o":6.54,"t":"2026-09-21T13:45:00Z","v":4175,"vw":6.55779},{"c":6.63,"h":6.645,"l":6.53,"n":34,"o":6.54,"t":"2026-09-21T14:00:00Z","v":3475,"vw":6.567086},{"c":6.62,"h":6.63,"l":6.53,"n":18,"o":6.53,"t":"2026-09-21T14:15:00Z","v":1795,"vw":6.554684},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-09-21T14:30:00Z","v":372,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-09-21T14:45:00Z","v":1100,"vw":6.61},{"c":6.6,"h":6.6295,"l":6.6,"n":10,"o":6.6295,"t":"2026-09-21T15:00:00Z","v":300,"vw":6.618964},{"c":6.54,"h":6.56,"l":6.54,"n":5,"o":6.56,"t":"2026-09-21T15:30:00Z","v":303,"vw":6.546667},{"c":6.615,"h":6.615,"l":6.57,"n":16,"o":6.6,"t":"2026-09-21T15:45:00Z","v":1078,"vw":6.604445},{"c":6.625,"h":6.625,"l":6.62,"n":6,"o":6.62,"t":"2026-09-21T16:00:00Z","v":1576,"vw":6.620334},{"c":6.65,"h":6.65,"l":6.6,"n":6,"o":6.6,"t":"2026-09-21T16:15:00Z","v":726,"vw":6.631429},{"c":6.66,"h":6.67,"l":6.64,"n":79,"o":6.6519,"t":"2026-09-21T16:30:00Z","v":5661,"vw":6.659263},{"c":6.69,"h":6.69,"l":6.65,"n":28,"o":6.65,"t":"2026-09-21T16:45:00Z","v":1442,"vw":6.68},{"c":6.75,"h":6.76,"l":6.7,"n":33,"o":6.7,"t":"2026-09-21T17:00:00Z","v":2792,"vw":6.716956},{"c":6.71,"h":6.73,"l":6.71,"n":11,"o":6.71,"t":"2026-09-21T17:15:00Z","v":363,"vw":6.716667},{"c":6.68,"h":6.71,"l":6.68,"n":12,"o":6.71,"t":"2026-09-21T17:30:00Z","v":981,"vw":6.699761},{"c":6.7,"h":6.71,"l":6.7,"n":14,"o":6.7,"t":"2026-09-21T17:45:00Z","v":685,"vw":6.702},{"c":6.71,"h":6.71,"l":6.7,"n":26,"o":6.7,"t":"2026-09-21T18:00:00Z","v":755,"vw":6.703333},{"c":6.73,"h":6.75,"l":6.73,"n":5,"o":6.75,"t":"2026-09-21T18:45:00Z","v":791,"vw":6.736558},{"c":6.75,"h":6.79,"l":6.74,"n":54,"o":6.74,"t":"2026-09-21T19:00:00Z","v":5434,"vw":6.757497},{"c":6.685,"h":6.725,"l":6.685,"n":27,"o":6.725,"t":"2026-09-21T19:15:00Z","v":1641,"vw":6.710383},{"c":6.66,"h":6.685,"l":6.66,"n":6,"o":6.685,"t":"2026-09-21T19:30:00Z","v":315,"vw":6.6725},{"c":6.59,"h":6.67,"l":6.59,"n":124,"o":6.64,"t":"2026-09-21T19:45:00Z","v":4803,"vw":6.63205},{"c":6.63,"h":6.63,"l":6.63,"n":5,"o":6.63,"t":"2026-09-21T20:00:00Z","v":9584,"vw":6.63},{"c":6.72,"h":6.7703,"l":6.55,"n":161,"o":6.68,"t":"2026-09-22T13:30:00Z","v":20591,"vw":6.649331},{"c":6.665,"h":6.665,"l":6.665,"n":5,"o":6.665,"t":"2026-09-22T13:45:00Z","v":1528,"vw":6.665},{"c":6.735,"h":6.74,"l":6.665,"n":34,"o":6.665,"t":"2026-09-22T14:00:00Z","v":2258,"vw":6.726133},{"c":6.7228,"h":6.735,"l":6.69,"n":17,"o":6.69,"t":"2026-09-22T14:30:00Z","v":2617,"vw":6.725244},{"c":6.69,"h":6.69,"l":6.69,"n":16,"o":6.69,"t":"2026-09-22T14:45:00Z","v":544,"vw":6.69},{"c":6.66,"h":6.66,"l":6.66,"n":4,"o":6.66,"t":"2026-09-22T15:00:00Z","v":211,"vw":6.66},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-09-22T15:15:00Z","v":110,"vw":6.61},{"c":6.61,"h":6.635,"l":6.61,"n":6,"o":6.635,"t":"2026-09-22T15:45:00Z","v":223,"vw":6.6225},{"c":6.61,"h":6.6417,"l":6.61,"n":8,"o":6.6417,"t":"2026-09-22T16:15:00Z","v":501,"vw":6.634824},{"c":6.6181,"h":6.635,"l":6.6181,"n":5,"o":6.635,"t":"2026-09-22T16:30:00Z","v":2008,"vw":6.63162},{"c":6.635,"h":6.66,"l":6.635,"n":4,"o":6.66,"t":"2026-09-22T16:45:00Z","v":206,"vw":6.6475},{"c":6.66,"h":6.66,"l":6.66,"n":12,"o":6.66,"t":"2026-09-22T17:00:00Z","v":638,"vw":6.66},{"c":6.665,"h":6.675,"l":6.65,"n":27,"o":6.675,"t":"2026-09-22T17:15:00Z","v":1854,"vw":6.666786},{"c":6.65,"h":6.66,"l":6.65,"n":16,"o":6.66,"t":"2026-09-22T18:00:00Z","v":801,"vw":6.6575},{"c":6.57,"h":6.65,"l":6.57,"n":57,"o":6.625,"t":"2026-09-22T18:30:00Z","v":5223,"vw":6.609773},{"c":6.595,"h":6.6,"l":6.555,"n":30,"o":6.5699,"t":"2026-09-22T18:45:00Z","v":2388,"vw":6.581679},{"c":6.57,"h":6.5701,"l":6.57,"n":13,"o":6.5701,"t":"2026-09-22T19:00:00Z","v":588,"vw":6.570037},{"c":6.56,"h":6.58,"l":6.56,"n":13,"o":6.58,"t":"2026-09-22T19:15:00Z","v":399,"vw":6.574286},{"c":6.595,"h":6.62,"l":6.56,"n":80,"o":6.56,"t":"2026-09-22T19:30:00Z","v":2518,"vw":6.594857},{"c":6.6,"h":6.605,"l":6.57,"n":220,"o":6.6,"t":"2026-09-22T19:45:00Z","v":6167,"vw":6.587838},{"c":6.59,"h":6.59,"l":6.59,"n":5,"o":6.59,"t":"2026-09-22T20:00:00Z","v":9017,"vw":6.59},{"c":6.42,"h":6.42,"l":6.42,"n":3,"o":6.42,"t":"2026-09-23T11:00:00Z","v":782,"vw":6.42},{"c":6.51,"h":6.625,"l":6.51,"n":49,"o":6.61,"t":"2026-09-23T13:30:00Z","v":2219,"vw":6.599136},{"c":6.51,"h":6.56,"l":6.51,"n":32,"o":6.51,"t":"2026-09-23T13:45:00Z","v":3842,"vw":6.527554},{"c":6.57,"h":6.57,"l":6.53,"n":19,"o":6.53,"t":"2026-09-23T14:15:00Z","v":424,"vw":6.556667},{"c":6.615,"h":6.615,"l":6.54,"n":51,"o":6.55,"t":"2026-09-23T14:45:00Z","v":5009,"vw":6.576687},{"c":6.65,"h":6.65,"l":6.63,"n":12,"o":6.63,"t":"2026-09-23T15:00:00Z","v":647,"vw":6.637481},{"c":6.7176,"h":6.7176,"l":6.66,"n":17,"o":6.66,"t":"2026-09-23T15:15:00Z","v":4406,"vw":6.665623},{"c":6.7,"h":6.7,"l":6.665,"n":14,"o":6.69,"t":"2026-09-23T15:30:00Z","v":757,"vw":6.68625},{"c":6.7,"h":6.7,"l":6.7,"n":6,"o":6.7,"t":"2026-09-23T15:45:00Z","v":330,"vw":6.7},{"c":6.77,"h":6.77,"l":6.77,"n":4,"o":6.77,"t":"2026-09-23T17:15:00Z","v":106,"vw":6.77},{"c":6.76,"h":6.78,"l":6.7393,"n":17,"o":6.77,"t":"2026-09-23T18:00:00Z","v":1087,"vw":6.771218},{"c":6.73,"h":6.73,"l":6.73,"n":6,"o":6.73,"t":"2026-09-23T18:15:00Z","v":426,"vw":6.73},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-09-23T18:30:00Z","v":100,"vw":6.74},{"c":6.73,"h":6.74,"l":6.71,"n":23,"o":6.725,"t":"2026-09-23T18:45:00Z","v":1329,"vw":6.7235},{"c":6.73,"h":6.775,"l":6.73,"n":44,"o":6.77,"t":"2026-09-23T19:00:00Z","v":1688,"vw":6.747812},{"c":6.73,"h":6.76,"l":6.73,"n":26,"o":6.76,"t":"2026-09-23T19:15:00Z","v":1819,"vw":6.737446},{"c":6.74,"h":6.76,"l":6.73,"n":64,"o":6.76,"t":"2026-09-23T19:30:00Z","v":1262,"vw":6.738},{"c":6.68,"h":6.745,"l":6.68,"n":214,"o":6.725,"t":"2026-09-23T19:45:00Z","v":5101,"vw":6.710359},{"c":6.71,"h":6.71,"l":6.71,"n":6,"o":6.71,"t":"2026-09-23T20:00:00Z","v":4643,"vw":6.71},{"c":6.59,"h":6.73,"l":6.59,"n":33,"o":6.73,"t":"2026-09-24T13:30:00Z","v":6978,"vw":6.64985},{"c":6.615,"h":6.615,"l":6.615,"n":9,"o":6.615,"t":"2026-09-24T13:45:00Z","v":303,"vw":6.615},{"c":6.58,"h":6.59,"l":6.58,"n":9,"o":6.59,"t":"2026-09-24T14:00:00Z","v":444,"vw":6.583205},{"c":6.555,"h":6.555,"l":6.555,"n":2,"o":6.555,"t":"2026-09-24T15:15:00Z","v":517,"vw":6.555},{"c":6.5,"h":6.501,"l":6.49,"n":13,"o":6.501,"t":"2026-09-24T15:45:00Z","v":1230,"vw":6.4991},{"c":6.5299,"h":6.5299,"l":6.46,"n":34,"o":6.47,"t":"2026-09-24T16:00:00Z","v":5767,"vw":6.483934},{"c":6.535,"h":6.535,"l":6.53,"n":11,"o":6.53,"t":"2026-09-24T16:15:00Z","v":478,"vw":6.531667},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-09-24T17:00:00Z","v":195,"vw":6.6},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-24T17:15:00Z","v":100,"vw":6.54},{"c":6.53,"h":6.53,"l":6.53,"n":9,"o":6.53,"t":"2026-09-24T17:30:00Z","v":814,"vw":6.53},{"c":6.53,"h":6.5526,"l":6.53,"n":17,"o":6.53,"t":"2026-09-24T17:45:00Z","v":1042,"vw":6.533707},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-09-24T18:00:00Z","v":118,"vw":6.56},{"c":6.57,"h":6.57,"l":6.53,"n":47,"o":6.53,"t":"2026-09-24T18:15:00Z","v":3798,"vw":6.53891},{"c":6.6053,"h":6.6053,"l":6.565,"n":8,"o":6.565,"t":"2026-09-24T18:45:00Z","v":309,"vw":6.589619},{"c":6.55,"h":6.55,"l":6.55,"n":4,"o":6.55,"t":"2026-09-24T19:00:00Z","v":122,"vw":6.55},{"c":6.5485,"h":6.58,"l":6.5485,"n":9,"o":6.58,"t":"2026-09-24T19:15:00Z","v":617,"vw":6.55624},{"c":6.56,"h":6.56,"l":6.54,"n":21,"o":6.555,"t":"2026-09-24T19:30:00Z","v":1228,"vw":6.552627},{"c":6.58,"h":6.61,"l":6.53,"n":97,"o":6.56,"t":"2026-09-24T19:45:00Z","v":4386,"vw":6.582355},{"c":6.6,"h":6.6,"l":6.6,"n":17,"o":6.6,"t":"2026-09-24T20:00:00Z","v":3227,"vw":6.6},{"c":6.58,"h":6.58,"l":6.51,"n":21,"o":6.51,"t":"2026-09-25T13:30:00Z","v":1046,"vw":6.549233},{"c":6.62,"h":6.65,"l":6.53,"n":61,"o":6.615,"t":"2026-09-25T13:45:00Z","v":33928,"vw":6.593936},{"c":6.5901,"h":6.645,"l":6.5901,"n":3,"o":6.645,"t":"2026-09-25T15:00:00Z","v":973,"vw":6.620148},{"c":6.6,"h":6.6,"l":6.5608,"n":3,"o":6.5608,"t":"2026-09-25T15:30:00Z","v":1662,"vw":6.56906},{"c":6.61,"h":6.6125,"l":6.56,"n":43,"o":6.56,"t":"2026-09-25T15:45:00Z","v":4094,"vw":6.581963},{"c":6.665,"h":6.665,"l":6.62,"n":15,"o":6.66,"t":"2026-09-25T16:00:00Z","v":1975,"vw":6.654118},{"c":6.63,"h":6.6373,"l":6.63,"n":7,"o":6.6373,"t":"2026-09-25T16:30:00Z","v":376,"vw":6.632433},{"c":6.61,"h":6.61,"l":6.6,"n":8,"o":6.6,"t":"2026-09-25T17:00:00Z","v":1410,"vw":6.601504},{"c":6.63,"h":6.63,"l":6.61,"n":11,"o":6.6246,"t":"2026-09-25T17:15:00Z","v":3620,"vw":6.627619},{"c":6.665,"h":6.665,"l":6.645,"n":10,"o":6.645,"t":"2026-09-25T17:30:00Z","v":1945,"vw":6.660781},{"c":6.665,"h":6.665,"l":6.6479,"n":2,"o":6.6479,"t":"2026-09-25T17:45:00Z","v":300,"vw":6.655139},{"c":6.665,"h":6.665,"l":6.665,"n":2,"o":6.665,"t":"2026-09-25T18:15:00Z","v":677,"vw":6.665},{"c":6.665,"h":6.665,"l":6.665,"n":3,"o":6.665,"t":"2026-09-25T18:30:00Z","v":386,"vw":6.665},{"c":6.67,"h":6.67,"l":6.6468,"n":6,"o":6.6468,"t":"2026-09-25T18:45:00Z","v":297,"vw":6.6584},{"c":6.63,"h":6.66,"l":6.63,"n":16,"o":6.66,"t":"2026-09-25T19:00:00Z","v":987,"vw":6.648586},{"c":6.66,"h":6.66,"l":6.63,"n":21,"o":6.63,"t":"2026-09-25T19:30:00Z","v":634,"vw":6.64},{"c":6.6,"h":6.66,"l":6.6,"n":86,"o":6.65,"t":"2026-09-25T19:45:00Z","v":4607,"vw":6.623506},{"c":6.6,"h":6.6,"l":6.6,"n":9,"o":6.6,"t":"2026-09-25T20:00:00Z","v":4737,"vw":6.6},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-09-28T12:15:00Z","v":100,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-09-28T13:15:00Z","v":100,"vw":6.61},{"c":6.56,"h":6.68,"l":6.56,"n":99,"o":6.64,"t":"2026-09-28T13:30:00Z","v":8284,"vw":6.640405},{"c":6.625,"h":6.625,"l":6.58,"n":24,"o":6.585,"t":"2026-09-28T13:45:00Z","v":1431,"vw":6.603348},{"c":6.74,"h":6.83,"l":6.63,"n":118,"o":6.63,"t":"2026-09-28T14:00:00Z","v":10695,"vw":6.703456},{"c":6.7,"h":6.7,"l":6.7,"n":13,"o":6.7,"t":"2026-09-28T14:15:00Z","v":610,"vw":6.7},{"c":6.64,"h":6.64,"l":6.64,"n":4,"o":6.64,"t":"2026-09-28T14:45:00Z","v":315,"vw":6.64},{"c":6.645,"h":6.645,"l":6.645,"n":16,"o":6.645,"t":"2026-09-28T15:00:00Z","v":548,"vw":6.645},{"c":6.555,"h":6.6,"l":6.52,"n":29,"o":6.6,"t":"2026-09-28T15:15:00Z","v":5094,"vw":6.557488},{"c":6.48,"h":6.53,"l":6.48,"n":31,"o":6.52,"t":"2026-09-28T15:30:00Z","v":2079,"vw":6.50996},{"c":6.59,"h":6.59,"l":6.44,"n":184,"o":6.49,"t":"2026-09-28T15:45:00Z","v":9505,"vw":6.514577},{"c":6.585,"h":6.585,"l":6.54,"n":7,"o":6.54,"t":"2026-09-28T16:00:00Z","v":551,"vw":6.576},{"c":6.62,"h":6.63,"l":6.62,"n":11,"o":6.63,"t":"2026-09-28T16:15:00Z","v":864,"vw":6.62866},{"c":6.675,"h":6.675,"l":6.675,"n":1,"o":6.675,"t":"2026-09-28T16:30:00Z","v":100,"vw":6.675},{"c":6.66,"h":6.67,"l":6.6,"n":174,"o":6.63,"t":"2026-09-28T16:45:00Z","v":35882,"vw":6.641121},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-09-28T17:00:00Z","v":725,"vw":6.66},{"c":6.63,"h":6.66,"l":6.63,"n":9,"o":6.66,"t":"2026-09-28T17:15:00Z","v":373,"vw":6.65},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-09-28T17:30:00Z","v":1500,"vw":6.66},{"c":6.64,"h":6.64,"l":6.64,"n":7,"o":6.64,"t":"2026-09-28T18:45:00Z","v":210,"vw":6.64},{"c":6.61,"h":6.64,"l":6.61,"n":51,"o":6.62,"t":"2026-09-28T19:30:00Z","v":2704,"vw":6.633},{"c":6.66,"h":6.7,"l":6.575,"n":272,"o":6.6,"t":"2026-09-28T19:45:00Z","v":18831,"vw":6.636314},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-09-28T20:00:00Z","v":7892,"vw":6.67},{"c":6.683,"h":6.75,"l":6.683,"n":46,"o":6.75,"t":"2026-09-29T13:30:00Z","v":3575,"vw":6.743007},{"c":6.745,"h":6.79,"l":6.7,"n":20,"o":6.72,"t":"2026-09-29T13:45:00Z","v":2107,"vw":6.766886},{"c":6.71,"h":6.745,"l":6.71,"n":7,"o":6.745,"t":"2026-09-29T14:00:00Z","v":440,"vw":6.735933},{"c":6.755,"h":6.78,"l":6.755,"n":9,"o":6.755,"t":"2026-09-29T14:15:00Z","v":1161,"vw":6.757388},{"c":6.755,"h":6.755,"l":6.755,"n":3,"o":6.755,"t":"2026-09-29T14:30:00Z","v":166,"vw":6.755},{"c":6.755,"h":6.755,"l":6.74,"n":13,"o":6.75,"t":"2026-09-29T14:45:00Z","v":1780,"vw":6.749706},{"c":6.72,"h":6.755,"l":6.72,"n":11,"o":6.755,"t":"2026-09-29T15:00:00Z","v":699,"vw":6.74},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-09-29T15:15:00Z","v":116,"vw":6.69},{"c":6.725,"h":6.725,"l":6.725,"n":1,"o":6.725,"t":"2026-09-29T15:30:00Z","v":100,"vw":6.725},{"c":6.7,"h":6.715,"l":6.69,"n":15,"o":6.715,"t":"2026-09-29T15:45:00Z","v":868,"vw":6.709169},{"c":6.71,"h":6.71,"l":6.71,"n":4,"o":6.71,"t":"2026-09-29T16:00:00Z","v":108,"vw":6.71},{"c":6.744,"h":6.75,"l":6.744,"n":12,"o":6.75,"t":"2026-09-29T16:15:00Z","v":755,"vw":6.749},{"c":6.715,"h":6.72,"l":6.715,"n":7,"o":6.72,"t":"2026-09-29T16:30:00Z","v":327,"vw":6.717119},{"c":6.7,"h":6.715,"l":6.69,"n":12,"o":6.715,"t":"2026-09-29T16:45:00Z","v":767,"vw":6.704},{"c":6.71,"h":6.7299,"l":6.71,"n":2,"o":6.7299,"t":"2026-09-29T17:00:00Z","v":250,"vw":6.72194},{"c":6.7,"h":6.7,"l":6.68,"n":13,"o":6.68,"t":"2026-09-29T17:15:00Z","v":836,"vw":6.692},{"c":6.7,"h":6.7,"l":6.68,"n":9,"o":6.68,"t":"2026-09-29T17:30:00Z","v":667,"vw":6.695859},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-09-29T17:45:00Z","v":152,"vw":6.71},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-09-29T18:00:00Z","v":138,"vw":6.68},{"c":6.7325,"h":6.7325,"l":6.7325,"n":4,"o":6.7325,"t":"2026-09-29T18:15:00Z","v":172,"vw":6.7325},{"c":6.73,"h":6.73,"l":6.72,"n":23,"o":6.72,"t":"2026-09-29T18:30:00Z","v":2715,"vw":6.724399},{"c":6.735,"h":6.735,"l":6.72,"n":30,"o":6.73,"t":"2026-09-29T18:45:00Z","v":1571,"vw":6.730365},{"c":6.74,"h":6.75,"l":6.74,"n":30,"o":6.7484,"t":"2026-09-29T19:00:00Z","v":7513,"vw":6.740314},{"c":6.715,"h":6.73,"l":6.715,"n":22,"o":6.73,"t":"2026-09-29T19:15:00Z","v":896,"vw":6.721667},{"c":6.7,"h":6.705,"l":6.69,"n":108,"o":6.69,"t":"2026-09-29T19:30:00Z","v":2080,"vw":6.700346},{"c":6.67,"h":6.69,"l":6.65,"n":129,"o":6.69,"t":"2026-09-29T19:45:00Z","v":5729,"vw":6.668437},{"c":6.66,"h":6.66,"l":6.66,"n":10,"o":6.66,"t":"2026-09-29T20:00:00Z","v":4605,"vw":6.66},{"c":6.61,"h":6.69,"l":6.61,"n":19,"o":6.69,"t":"2026-09-30T13:30:00Z","v":1113,"vw":6.679087},{"c":6.625,"h":6.625,"l":6.625,"n":3,"o":6.625,"t":"2026-09-30T13:45:00Z","v":403,"vw":6.625},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-30T14:00:00Z","v":384,"vw":6.6},{"c":6.62,"h":6.62,"l":6.61,"n":3,"o":6.61,"t":"2026-09-30T14:15:00Z","v":330,"vw":6.613333},{"c":6.6,"h":6.61,"l":6.6,"n":8,"o":6.61,"t":"2026-09-30T14:30:00Z","v":677,"vw":6.603344},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-30T14:45:00Z","v":100,"vw":6.54},{"c":6.52,"h":6.535,"l":6.5,"n":10,"o":6.535,"t":"2026-09-30T15:00:00Z","v":985,"vw":6.510877},{"c":6.5382,"h":6.5382,"l":6.5382,"n":1,"o":6.5382,"t":"2026-09-30T15:15:00Z","v":400,"vw":6.5382},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-09-30T15:30:00Z","v":530,"vw":6.5},{"c":6.53,"h":6.53,"l":6.53,"n":9,"o":6.53,"t":"2026-09-30T16:00:00Z","v":514,"vw":6.53},{"c":6.505,"h":6.505,"l":6.505,"n":6,"o":6.505,"t":"2026-09-30T16:15:00Z","v":538,"vw":6.505},{"c":6.505,"h":6.54,"l":6.505,"n":9,"o":6.54,"t":"2026-09-30T16:30:00Z","v":1230,"vw":6.534091},{"c":6.51,"h":6.51,"l":6.51,"n":6,"o":6.51,"t":"2026-09-30T16:45:00Z","v":309,"vw":6.51},{"c":6.5499,"h":6.5499,"l":6.5499,"n":3,"o":6.5499,"t":"2026-09-30T17:45:00Z","v":154,"vw":6.5499},{"c":6.5,"h":6.52,"l":6.5,"n":6,"o":6.52,"t":"2026-09-30T18:00:00Z","v":391,"vw":6.508465},{"c":6.5072,"h":6.5072,"l":6.5072,"n":3,"o":6.5072,"t":"2026-09-30T18:15:00Z","v":110,"vw":6.5072},{"c":6.5,"h":6.51,"l":6.5,"n":4,"o":6.51,"t":"2026-09-30T18:45:00Z","v":500,"vw":6.5075},{"c":6.5179,"h":6.53,"l":6.51,"n":9,"o":6.53,"t":"2026-09-30T19:00:00Z","v":747,"vw":6.525414},{"c":6.53,"h":6.53,"l":6.5276,"n":19,"o":6.5276,"t":"2026-09-30T19:15:00Z","v":538,"vw":6.5288},{"c":6.54,"h":6.57,"l":6.525,"n":97,"o":6.5499,"t":"2026-09-30T19:45:00Z","v":4182,"vw":6.540531},{"c":6.53,"h":6.53,"l":6.53,"n":7,"o":6.53,"t":"2026-09-30T20:00:00Z","v":1715,"vw":6.53},{"c":6.48,"h":6.52,"l":6.48,"n":37,"o":6.49,"t":"2026-10-01T13:30:00Z","v":2631,"vw":6.490733},{"c":6.4534,"h":6.4887,"l":6.4534,"n":4,"o":6.4887,"t":"2026-10-01T13:45:00Z","v":1627,"vw":6.476933},{"c":6.45,"h":6.46,"l":6.44,"n":11,"o":6.45,"t":"2026-10-01T14:00:00Z","v":1747,"vw":6.442954},{"c":6.4898,"h":6.4898,"l":6.44,"n":4,"o":6.44,"t":"2026-10-01T14:30:00Z","v":1861,"vw":6.479069},{"c":6.54,"h":6.54,"l":6.5,"n":3,"o":6.53,"t":"2026-10-01T14:45:00Z","v":500,"vw":6.53},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-01T15:00:00Z","v":350,"vw":6.5},{"c":6.4602,"h":6.461,"l":6.46,"n":4,"o":6.461,"t":"2026-10-01T15:15:00Z","v":1254,"vw":6.460222},{"c":6.5114,"h":6.5114,"l":6.46,"n":4,"o":6.46,"t":"2026-10-01T15:30:00Z","v":526,"vw":6.474612},{"c":6.5599,"h":6.5599,"l":6.5599,"n":1,"o":6.5599,"t":"2026-10-01T17:00:00Z","v":153,"vw":6.5599},{"c":6.5553,"h":6.5553,"l":6.5553,"n":1,"o":6.5553,"t":"2026-10-01T17:15:00Z","v":152,"vw":6.5553},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-01T17:45:00Z","v":154,"vw":6.45},{"c":6.4628,"h":6.49,"l":6.4628,"n":7,"o":6.49,"t":"2026-10-01T18:00:00Z","v":480,"vw":6.476263},{"c":6.49,"h":6.49,"l":6.49,"n":3,"o":6.49,"t":"2026-10-01T18:15:00Z","v":612,"vw":6.49},{"c":6.505,"h":6.51,"l":6.505,"n":10,"o":6.51,"t":"2026-10-01T18:30:00Z","v":644,"vw":6.5083},{"c":6.505,"h":6.505,"l":6.505,"n":1,"o":6.505,"t":"2026-10-01T18:45:00Z","v":200,"vw":6.505},{"c":6.5024,"h":6.52,"l":6.5,"n":10,"o":6.5,"t":"2026-10-01T19:15:00Z","v":1904,"vw":6.508664},{"c":6.515,"h":6.52,"l":6.5,"n":102,"o":6.5,"t":"2026-10-01T19:30:00Z","v":4977,"vw":6.505124},{"c":6.53,"h":6.54,"l":6.49,"n":68,"o":6.5,"t":"2026-10-01T19:45:00Z","v":3786,"vw":6.515566},{"c":6.52,"h":6.52,"l":6.52,"n":5,"o":6.52,"t":"2026-10-01T20:00:00Z","v":3701,"vw":6.52},{"c":6.5075,"h":6.5075,"l":6.5075,"n":1,"o":6.5075,"t":"2026-10-01T21:00:00Z","v":200,"vw":6.5075},{"c":6.6,"h":6.6,"l":6.59,"n":23,"o":6.59,"t":"2026-10-02T13:30:00Z","v":1162,"vw":6.59203},{"c":6.58,"h":6.6,"l":6.57,"n":7,"o":6.6,"t":"2026-10-02T13:45:00Z","v":922,"vw":6.575722},{"c":6.62,"h":6.652,"l":6.6,"n":20,"o":6.605,"t":"2026-10-02T14:00:00Z","v":2482,"vw":6.637928},{"c":6.62,"h":6.64,"l":6.615,"n":6,"o":6.64,"t":"2026-10-02T14:15:00Z","v":540,"vw":6.630094},{"c":6.57,"h":6.57,"l":6.53,"n":26,"o":6.55,"t":"2026-10-02T14:30:00Z","v":5130,"vw":6.534955},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-02T15:00:00Z","v":462,"vw":6.6},{"c":6.6,"h":6.6,"l":6.57,"n":4,"o":6.57,"t":"2026-10-02T15:15:00Z","v":302,"vw":6.587395},{"c":6.575,"h":6.575,"l":6.57,"n":5,"o":6.57,"t":"2026-10-02T15:45:00Z","v":682,"vw":6.571484},{"c":6.575,"h":6.61,"l":6.575,"n":5,"o":6.61,"t":"2026-10-02T16:00:00Z","v":414,"vw":6.596446},{"c":6.58,"h":6.61,"l":6.57,"n":6,"o":6.61,"t":"2026-10-02T16:15:00Z","v":390,"vw":6.586667},{"c":6.586,"h":6.586,"l":6.586,"n":3,"o":6.586,"t":"2026-10-02T16:30:00Z","v":111,"vw":6.586},{"c":6.5422,"h":6.5422,"l":6.5422,"n":4,"o":6.5422,"t":"2026-10-02T16:45:00Z","v":167,"vw":6.5422},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-02T17:00:00Z","v":132,"vw":6.58},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-02T17:15:00Z","v":109,"vw":6.59},{"c":6.63,"h":6.63,"l":6.63,"n":5,"o":6.63,"t":"2026-10-02T17:30:00Z","v":749,"vw":6.63},{"c":6.58,"h":6.58,"l":6.58,"n":6,"o":6.58,"t":"2026-10-02T17:45:00Z","v":200,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":4,"o":6.57,"t":"2026-10-02T18:15:00Z","v":222,"vw":6.57},{"c":6.52,"h":6.5436,"l":6.51,"n":16,"o":6.5436,"t":"2026-10-02T18:30:00Z","v":2421,"vw":6.517286},{"c":6.5499,"h":6.5499,"l":6.5499,"n":2,"o":6.5499,"t":"2026-10-02T18:45:00Z","v":251,"vw":6.5499},{"c":6.555,"h":6.56,"l":6.5159,"n":13,"o":6.5159,"t":"2026-10-02T19:15:00Z","v":624,"vw":6.539258},{"c":6.55,"h":6.565,"l":6.55,"n":23,"o":6.565,"t":"2026-10-02T19:30:00Z","v":916,"vw":6.552752},{"c":6.54,"h":6.56,"l":6.54,"n":109,"o":6.56,"t":"2026-10-02T19:45:00Z","v":2665,"vw":6.549084},{"c":6.54,"h":6.54,"l":6.54,"n":13,"o":6.54,"t":"2026-10-02T20:00:00Z","v":3425,"vw":6.54},{"c":6.56,"h":6.56,"l":6.56,"n":49,"o":6.56,"t":"2026-10-05T13:30:00Z","v":3483,"vw":6.56},{"c":6.5843,"h":6.5843,"l":6.53,"n":5,"o":6.53,"t":"2026-10-05T13:45:00Z","v":738,"vw":6.540965},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-05T14:00:00Z","v":101,"vw":6.53},{"c":6.5027,"h":6.5027,"l":6.5027,"n":1,"o":6.5027,"t":"2026-10-05T14:15:00Z","v":800,"vw":6.5027},{"c":6.535,"h":6.535,"l":6.53,"n":3,"o":6.53,"t":"2026-10-05T14:30:00Z","v":207,"vw":6.5325},{"c":6.545,"h":6.555,"l":6.535,"n":26,"o":6.535,"t":"2026-10-05T14:45:00Z","v":1392,"vw":6.547},{"c":6.52,"h":6.554,"l":6.52,"n":24,"o":6.5498,"t":"2026-10-05T15:00:00Z","v":1802,"vw":6.546243},{"c":6.54,"h":6.54,"l":6.46,"n":52,"o":6.495,"t":"2026-10-05T15:15:00Z","v":3726,"vw":6.522628},{"c":6.54,"h":6.54,"l":6.5201,"n":16,"o":6.5201,"t":"2026-10-05T15:30:00Z","v":1852,"vw":6.537724},{"c":6.53,"h":6.54,"l":6.53,"n":5,"o":6.53,"t":"2026-10-05T15:45:00Z","v":393,"vw":6.532611},{"c":6.52,"h":6.54,"l":6.52,"n":121,"o":6.52,"t":"2026-10-05T16:00:00Z","v":12104,"vw":6.520755},{"c":6.5204,"h":6.53,"l":6.52,"n":20,"o":6.53,"t":"2026-10-05T16:15:00Z","v":1777,"vw":6.521334},{"c":6.52,"h":6.53,"l":6.52,"n":60,"o":6.5201,"t":"2026-10-05T16:30:00Z","v":4919,"vw":6.520243},{"c":6.53,"h":6.53,"l":6.53,"n":4,"o":6.53,"t":"2026-10-05T16:45:00Z","v":370,"vw":6.53},{"c":6.53,"h":6.54,"l":6.52,"n":83,"o":6.52,"t":"2026-10-05T17:00:00Z","v":2939,"vw":6.533211},{"c":6.5219,"h":6.53,"l":6.5219,"n":2,"o":6.53,"t":"2026-10-05T17:15:00Z","v":305,"vw":6.52514},{"c":6.5355,"h":6.5394,"l":6.52,"n":13,"o":6.5394,"t":"2026-10-05T17:30:00Z","v":1084,"vw":6.532387},{"c":6.53,"h":6.53,"l":6.53,"n":41,"o":6.53,"t":"2026-10-05T17:45:00Z","v":989,"vw":6.53},{"c":6.52,"h":6.53,"l":6.52,"n":14,"o":6.53,"t":"2026-10-05T18:15:00Z","v":3808,"vw":6.520276},{"c":6.49,"h":6.52,"l":6.48,"n":21,"o":6.52,"t":"2026-10-05T18:30:00Z","v":1997,"vw":6.50137},{"c":6.468,"h":6.47,"l":6.46,"n":12,"o":6.47,"t":"2026-10-05T18:45:00Z","v":8594,"vw":6.46153},{"c":6.48,"h":6.48,"l":6.46,"n":10,"o":6.48,"t":"2026-10-05T19:15:00Z","v":718,"vw":6.469108},{"c":6.46,"h":6.49,"l":6.46,"n":8,"o":6.475,"t":"2026-10-05T19:30:00Z","v":1315,"vw":6.465222},{"c":6.41,"h":6.47,"l":6.41,"n":143,"o":6.47,"t":"2026-10-05T19:45:00Z","v":7313,"vw":6.441416},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-05T20:00:00Z","v":8574,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-05T21:30:00Z","v":100,"vw":6.42},{"c":6.42,"h":6.5,"l":6.4,"n":62,"o":6.45,"t":"2026-10-06T13:30:00Z","v":4011,"vw":6.448179},{"c":6.49,"h":6.5,"l":6.45,"n":9,"o":6.45,"t":"2026-10-06T13:45:00Z","v":1500,"vw":6.490639},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-06T14:15:00Z","v":200,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-06T14:30:00Z","v":140,"vw":6.48},{"c":6.5,"h":6.52,"l":6.495,"n":39,"o":6.5,"t":"2026-10-06T15:00:00Z","v":4413,"vw":6.500767},{"c":6.49,"h":6.54,"l":6.47,"n":49,"o":6.5119,"t":"2026-10-06T15:15:00Z","v":12676,"vw":6.516642},{"c":6.53,"h":6.54,"l":6.53,"n":14,"o":6.5399,"t":"2026-10-06T15:30:00Z","v":622,"vw":6.537368},{"c":6.51,"h":6.535,"l":6.51,"n":16,"o":6.535,"t":"2026-10-06T16:00:00Z","v":1121,"vw":6.524853},{"c":6.52,"h":6.52,"l":6.52,"n":14,"o":6.52,"t":"2026-10-06T16:15:00Z","v":1383,"vw":6.52},{"c":6.5625,"h":6.565,"l":6.52,"n":57,"o":6.52,"t":"2026-10-06T16:30:00Z","v":3080,"vw":6.541763},{"c":6.565,"h":6.565,"l":6.565,"n":4,"o":6.565,"t":"2026-10-06T16:45:00Z","v":181,"vw":6.565},{"c":6.56,"h":6.5803,"l":6.53,"n":7,"o":6.5803,"t":"2026-10-06T17:00:00Z","v":787,"vw":6.551482},{"c":6.53,"h":6.5899,"l":6.53,"n":6,"o":6.538,"t":"2026-10-06T17:15:00Z","v":1101,"vw":6.559737},{"c":6.56,"h":6.56,"l":6.53,"n":8,"o":6.56,"t":"2026-10-06T17:30:00Z","v":1433,"vw":6.554623},{"c":6.495,"h":6.5699,"l":6.495,"n":11,"o":6.55,"t":"2026-10-06T17:45:00Z","v":661,"vw":6.535248},{"c":6.51,"h":6.53,"l":6.51,"n":6,"o":6.53,"t":"2026-10-06T18:00:00Z","v":559,"vw":6.525},{"c":6.53,"h":6.5699,"l":6.53,"n":6,"o":6.5699,"t":"2026-10-06T18:15:00Z","v":422,"vw":6.548778},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-06T19:15:00Z","v":584,"vw":6.5},{"c":6.53,"h":6.53,"l":6.51,"n":15,"o":6.52,"t":"2026-10-06T19:30:00Z","v":5842,"vw":6.519123},{"c":6.56,"h":6.56,"l":6.51,"n":188,"o":6.53,"t":"2026-10-06T19:45:00Z","v":10326,"vw":6.537758},{"c":6.56,"h":6.56,"l":6.56,"n":9,"o":6.56,"t":"2026-10-06T20:00:00Z","v":4234,"vw":6.56},{"c":6.485,"h":6.52,"l":6.485,"n":33,"o":6.52,"t":"2026-10-07T13:30:00Z","v":2294,"vw":6.515225},{"c":6.465,"h":6.485,"l":6.465,"n":17,"o":6.485,"t":"2026-10-07T13:45:00Z","v":1336,"vw":6.481364},{"c":6.44,"h":6.465,"l":6.44,"n":8,"o":6.465,"t":"2026-10-07T14:15:00Z","v":553,"vw":6.447553},{"c":6.41,"h":6.42,"l":6.41,"n":8,"o":6.42,"t":"2026-10-07T15:15:00Z","v":1353,"vw":6.418786},{"c":6.36,"h":6.41,"l":6.33,"n":42,"o":6.41,"t":"2026-10-07T15:30:00Z","v":9725,"vw":6.383999},{"c":6.33,"h":6.39,"l":6.33,"n":18,"o":6.38,"t":"2026-10-07T15:45:00Z","v":1579,"vw":6.375554},{"c":6.37,"h":6.37,"l":6.3499,"n":17,"o":6.36,"t":"2026-10-07T16:00:00Z","v":2202,"vw":6.358564},{"c":6.33,"h":6.345,"l":6.33,"n":36,"o":6.33,"t":"2026-10-07T16:15:00Z","v":13709,"vw":6.330175},{"c":6.285,"h":6.3,"l":6.26,"n":34,"o":6.295,"t":"2026-10-07T16:30:00Z","v":3237,"vw":6.282029},{"c":6.27,"h":6.32,"l":6.27,"n":42,"o":6.3,"t":"2026-10-07T16:45:00Z","v":1412,"vw":6.29125},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-07T17:15:00Z","v":148,"vw":6.27},{"c":6.3,"h":6.31,"l":6.25,"n":32,"o":6.26,"t":"2026-10-07T17:45:00Z","v":4386,"vw":6.266123},{"c":6.34,"h":6.34,"l":6.32,"n":3,"o":6.32,"t":"2026-10-07T18:00:00Z","v":272,"vw":6.328333},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-07T18:15:00Z","v":251,"vw":6.36},{"c":6.37,"h":6.37,"l":6.37,"n":7,"o":6.37,"t":"2026-10-07T18:30:00Z","v":776,"vw":6.37},{"c":6.37,"h":6.39,"l":6.369,"n":11,"o":6.369,"t":"2026-10-07T18:45:00Z","v":827,"vw":6.378312},{"c":6.385,"h":6.385,"l":6.385,"n":2,"o":6.385,"t":"2026-10-07T19:00:00Z","v":153,"vw":6.385},{"c":6.39,"h":6.4,"l":6.39,"n":14,"o":6.4,"t":"2026-10-07T19:15:00Z","v":2317,"vw":6.392906},{"c":6.4,"h":6.42,"l":6.4,"n":22,"o":6.42,"t":"2026-10-07T19:30:00Z","v":624,"vw":6.416},{"c":6.41,"h":6.42,"l":6.35,"n":237,"o":6.42,"t":"2026-10-07T19:45:00Z","v":6356,"vw":6.39911},{"c":6.37,"h":6.37,"l":6.37,"n":13,"o":6.37,"t":"2026-10-07T20:00:00Z","v":5259,"vw":6.37},{"c":6.275,"h":6.31,"l":6.21,"n":58,"o":6.31,"t":"2026-10-08T13:30:00Z","v":2581,"vw":6.27395},{"c":6.28,"h":6.28,"l":6.26,"n":7,"o":6.26,"t":"2026-10-08T14:00:00Z","v":360,"vw":6.265731},{"c":6.33,"h":6.33,"l":6.2984,"n":7,"o":6.2984,"t":"2026-10-08T14:15:00Z","v":1232,"vw":6.304398},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-08T14:30:00Z","v":205,"vw":6.33},{"c":6.3,"h":6.3016,"l":6.3,"n":7,"o":6.3016,"t":"2026-10-08T14:45:00Z","v":417,"vw":6.300939},{"c":6.315,"h":6.39,"l":6.315,"n":19,"o":6.315,"t":"2026-10-08T15:00:00Z","v":3545,"vw":6.338855},{"c":6.315,"h":6.3273,"l":6.315,"n":8,"o":6.3273,"t":"2026-10-08T15:15:00Z","v":391,"vw":6.322495},{"c":6.35,"h":6.38,"l":6.26,"n":31,"o":6.26,"t":"2026-10-08T15:30:00Z","v":1207,"vw":6.338572},{"c":6.33,"h":6.38,"l":6.29,"n":54,"o":6.325,"t":"2026-10-08T15:45:00Z","v":8927,"vw":6.322703},{"c":6.305,"h":6.315,"l":6.305,"n":5,"o":6.315,"t":"2026-10-08T16:00:00Z","v":763,"vw":6.306311},{"c":6.23,"h":6.25,"l":6.23,"n":5,"o":6.25,"t":"2026-10-08T16:15:00Z","v":304,"vw":6.24},{"c":6.29,"h":6.3343,"l":6.29,"n":13,"o":6.3343,"t":"2026-10-08T16:30:00Z","v":3342,"vw":6.300637},{"c":6.27,"h":6.3,"l":6.25,"n":48,"o":6.28,"t":"2026-10-08T16:45:00Z","v":13032,"vw":6.268885},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-08T17:00:00Z","v":806,"vw":6.27},{"c":6.27,"h":6.27,"l":6.24,"n":20,"o":6.2583,"t":"2026-10-08T17:15:00Z","v":2784,"vw":6.264916},{"c":6.24,"h":6.27,"l":6.24,"n":12,"o":6.265,"t":"2026-10-08T17:30:00Z","v":1875,"vw":6.258729},{"c":6.25,"h":6.25,"l":6.23,"n":17,"o":6.23,"t":"2026-10-08T17:45:00Z","v":566,"vw":6.243333},{"c":6.28,"h":6.295,"l":6.2429,"n":24,"o":6.25,"t":"2026-10-08T18:00:00Z","v":6347,"vw":6.25868},{"c":6.3,"h":6.32,"l":6.28,"n":22,"o":6.28,"t":"2026-10-08T18:15:00Z","v":5819,"vw":6.292802},{"c":6.25,"h":6.27,"l":6.25,"n":9,"o":6.27,"t":"2026-10-08T18:45:00Z","v":725,"vw":6.261858},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-10-08T19:00:00Z","v":530,"vw":6.24},{"c":6.21,"h":6.21,"l":6.19,"n":26,"o":6.21,"t":"2026-10-08T19:15:00Z","v":8454,"vw":6.20975},{"c":6.18,"h":6.2,"l":6.17,"n":79,"o":6.2,"t":"2026-10-08T19:45:00Z","v":4935,"vw":6.174867},{"c":6.23,"h":6.23,"l":6.18,"n":7,"o":6.18,"t":"2026-10-08T20:00:00Z","v":2646,"vw":6.183971},{"c":6.13,"h":6.295,"l":6.13,"n":56,"o":6.22,"t":"2026-10-09T13:30:00Z","v":2231,"vw":6.220563},{"c":6.09,"h":6.178,"l":6.09,"n":12,"o":6.12,"t":"2026-10-09T13:45:00Z","v":5231,"vw":6.111389},{"c":6.125,"h":6.125,"l":6.125,"n":4,"o":6.125,"t":"2026-10-09T14:00:00Z","v":611,"vw":6.125},{"c":6.16,"h":6.17,"l":6.1599,"n":18,"o":6.1599,"t":"2026-10-09T14:15:00Z","v":2880,"vw":6.161094},{"c":6.19,"h":6.2,"l":6.175,"n":30,"o":6.175,"t":"2026-10-09T14:30:00Z","v":5146,"vw":6.188303},{"c":6.18,"h":6.18,"l":6.18,"n":4,"o":6.18,"t":"2026-10-09T14:45:00Z","v":216,"vw":6.18},{"c":6.175,"h":6.175,"l":6.15,"n":14,"o":6.17,"t":"2026-10-09T15:00:00Z","v":1034,"vw":6.165625},{"c":6.175,"h":6.175,"l":6.175,"n":3,"o":6.175,"t":"2026-10-09T15:15:00Z","v":239,"vw":6.175},{"c":6.175,"h":6.175,"l":6.175,"n":4,"o":6.175,"t":"2026-10-09T15:30:00Z","v":158,"vw":6.175},{"c":6.17,"h":6.175,"l":6.17,"n":4,"o":6.175,"t":"2026-10-09T15:45:00Z","v":274,"vw":6.1725},{"c":6.21,"h":6.21,"l":6.21,"n":12,"o":6.21,"t":"2026-10-09T16:00:00Z","v":3262,"vw":6.21},{"c":6.16,"h":6.16,"l":6.16,"n":5,"o":6.16,"t":"2026-10-09T16:45:00Z","v":378,"vw":6.16},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-09T17:00:00Z","v":125,"vw":6.15},{"c":6.135,"h":6.135,"l":6.135,"n":3,"o":6.135,"t":"2026-10-09T17:15:00Z","v":227,"vw":6.135},{"c":6.13,"h":6.14,"l":6.13,"n":6,"o":6.14,"t":"2026-10-09T17:30:00Z","v":414,"vw":6.133333},{"c":6.1201,"h":6.1201,"l":6.1201,"n":4,"o":6.1201,"t":"2026-10-09T17:45:00Z","v":248,"vw":6.1201},{"c":6.15,"h":6.15,"l":6.12,"n":32,"o":6.135,"t":"2026-10-09T18:00:00Z","v":3032,"vw":6.128105},{"c":6.145,"h":6.145,"l":6.13,"n":12,"o":6.13,"t":"2026-10-09T18:15:00Z","v":1282,"vw":6.133},{"c":6.13,"h":6.145,"l":6.13,"n":14,"o":6.145,"t":"2026-10-09T18:30:00Z","v":950,"vw":6.14125},{"c":6.151,"h":6.17,"l":6.15,"n":24,"o":6.15,"t":"2026-10-09T18:45:00Z","v":1709,"vw":6.157833},{"c":6.08,"h":6.155,"l":6.08,"n":32,"o":6.15,"t":"2026-10-09T19:00:00Z","v":5508,"vw":6.125763},{"c":6.1,"h":6.11,"l":6.092,"n":29,"o":6.092,"t":"2026-10-09T19:15:00Z","v":3574,"vw":6.102333},{"c":6.1,"h":6.1,"l":6.08,"n":65,"o":6.08,"t":"2026-10-09T19:30:00Z","v":3039,"vw":6.091087},{"c":6.08,"h":6.1,"l":6.08,"n":227,"o":6.095,"t":"2026-10-09T19:45:00Z","v":11224,"vw":6.084625},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-09T20:00:00Z","v":4722,"vw":6.09},{"c":6.15,"h":6.215,"l":6.08,"n":64,"o":6.19,"t":"2026-10-12T13:30:00Z","v":5101,"vw":6.113669},{"c":6.14,"h":6.14,"l":6.14,"n":4,"o":6.14,"t":"2026-10-12T13:45:00Z","v":206,"vw":6.14},{"c":6.16,"h":6.17,"l":6.12,"n":18,"o":6.12,"t":"2026-10-12T14:00:00Z","v":1126,"vw":6.155556},{"c":6.13,"h":6.18,"l":6.13,"n":23,"o":6.18,"t":"2026-10-12T14:15:00Z","v":4213,"vw":6.150025},{"c":6.12,"h":6.124,"l":6.12,"n":5,"o":6.124,"t":"2026-10-12T14:30:00Z","v":338,"vw":6.122425},{"c":6.08,"h":6.09,"l":6.08,"n":5,"o":6.09,"t":"2026-10-12T14:45:00Z","v":214,"vw":6.085},{"c":6.13,"h":6.13,"l":6.05,"n":25,"o":6.09,"t":"2026-10-12T15:00:00Z","v":11204,"vw":6.058884},{"c":6.06,"h":6.1,"l":6.05,"n":54,"o":6.1,"t":"2026-10-12T15:15:00Z","v":11860,"vw":6.059167},{"c":6.08,"h":6.08,"l":6.05,"n":17,"o":6.0799,"t":"2026-10-12T15:30:00Z","v":2256,"vw":6.073071},{"c":6.06,"h":6.085,"l":6.06,"n":17,"o":6.07,"t":"2026-10-12T15:45:00Z","v":878,"vw":6.073262},{"c":6.0685,"h":6.07,"l":6.05,"n":73,"o":6.06,"t":"2026-10-12T16:00:00Z","v":12548,"vw":6.051215},{"c":6.05,"h":6.07,"l":6.05,"n":5,"o":6.07,"t":"2026-10-12T16:15:00Z","v":601,"vw":6.05678},{"c":6.04,"h":6.07,"l":6.04,"n":22,"o":6.07,"t":"2026-10-12T16:45:00Z","v":1013,"vw":6.055577},{"c":6.03,"h":6.06,"l":6.03,"n":7,"o":6.06,"t":"2026-10-12T17:15:00Z","v":367,"vw":6.04},{"c":6.02,"h":6.0301,"l":6.01,"n":19,"o":6.03,"t":"2026-10-12T17:30:00Z","v":1903,"vw":6.023204},{"c":5.985,"h":6.0394,"l":5.985,"n":37,"o":6.0394,"t":"2026-10-12T17:45:00Z","v":12262,"vw":6.016191},{"c":6.03,"h":6.06,"l":5.97,"n":32,"o":5.99,"t":"2026-10-12T18:00:00Z","v":3410,"vw":6.016673},{"c":6.03,"h":6.06,"l":6.03,"n":4,"o":6.06,"t":"2026-10-12T18:15:00Z","v":389,"vw":6.05},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-12T18:30:00Z","v":200,"vw":6.02},{"c":6.045,"h":6.045,"l":6.045,"n":4,"o":6.045,"t":"2026-10-12T18:45:00Z","v":265,"vw":6.045},{"c":6.05,"h":6.05,"l":6.04,"n":10,"o":6.04,"t":"2026-10-12T19:15:00Z","v":1032,"vw":6.041453},{"c":6.05,"h":6.055,"l":6.04,"n":12,"o":6.055,"t":"2026-10-12T19:30:00Z","v":1015,"vw":6.049375},{"c":6.02,"h":6.085,"l":6.02,"n":166,"o":6.05,"t":"2026-10-12T19:45:00Z","v":10663,"vw":6.048273},{"c":6.03,"h":6.03,"l":6.03,"n":12,"o":6.03,"t":"2026-10-12T20:00:00Z","v":8728,"vw":6.03},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-13T13:30:00Z","v":3155,"vw":6.08},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-13T14:00:00Z","v":100,"vw":6.09},{"c":6.07,"h":6.115,"l":6.07,"n":11,"o":6.115,"t":"2026-10-13T14:15:00Z","v":1808,"vw":6.098307},{"c":6.1,"h":6.1,"l":6.06,"n":31,"o":6.06,"t":"2026-10-13T14:30:00Z","v":2449,"vw":6.077539},{"c":6.05,"h":6.06,"l":6.05,"n":2,"o":6.06,"t":"2026-10-13T14:45:00Z","v":200,"vw":6.055},{"c":6.07,"h":6.07,"l":6.065,"n":11,"o":6.065,"t":"2026-10-13T15:00:00Z","v":1755,"vw":6.068},{"c":6.03,"h":6.03,"l":6.03,"n":4,"o":6.03,"t":"2026-10-13T15:30:00Z","v":214,"vw":6.03},{"c":6.02,"h":6.03,"l":6.02,"n":18,"o":6.03,"t":"2026-10-13T15:45:00Z","v":1109,"vw":6.022},{"c":6.01,"h":6.03,"l":6,"n":30,"o":6.03,"t":"2026-10-13T16:00:00Z","v":3290,"vw":6.013016},{"c":6.01,"h":6.0199,"l":6,"n":20,"o":6,"t":"2026-10-13T16:30:00Z","v":1069,"vw":6.01069},{"c":6.03,"h":6.03,"l":6.01,"n":47,"o":6.01,"t":"2026-10-13T16:45:00Z","v":3895,"vw":6.015057},{"c":6.04,"h":6.04,"l":6.04,"n":12,"o":6.04,"t":"2026-10-13T17:00:00Z","v":331,"vw":6.04},{"c":6.1,"h":6.1,"l":6.095,"n":3,"o":6.095,"t":"2026-10-13T17:15:00Z","v":310,"vw":6.096672},{"c":6.0873,"h":6.1,"l":6.06,"n":24,"o":6.0608,"t":"2026-10-13T17:30:00Z","v":3808,"vw":6.079555},{"c":6.13,"h":6.13,"l":6.13,"n":6,"o":6.13,"t":"2026-10-13T17:45:00Z","v":120,"vw":6.13},{"c":6.13,"h":6.13,"l":6.12,"n":4,"o":6.12,"t":"2026-10-13T18:00:00Z","v":401,"vw":6.1225},{"c":6.09,"h":6.11,"l":6.09,"n":20,"o":6.11,"t":"2026-10-13T18:15:00Z","v":1523,"vw":6.101774},{"c":6.08,"h":6.09,"l":6.08,"n":30,"o":6.09,"t":"2026-10-13T18:45:00Z","v":1843,"vw":6.083956},{"c":6.06,"h":6.0699,"l":6.06,"n":9,"o":6.0699,"t":"2026-10-13T19:00:00Z","v":856,"vw":6.067971},{"c":6.05,"h":6.08,"l":6.05,"n":88,"o":6.08,"t":"2026-10-13T19:15:00Z","v":9732,"vw":6.061225},{"c":6.06,"h":6.08,"l":6.06,"n":50,"o":6.06,"t":"2026-10-13T19:30:00Z","v":3726,"vw":6.062903},{"c":6.11,"h":6.11,"l":6.06,"n":164,"o":6.09,"t":"2026-10-13T19:45:00Z","v":8913,"vw":6.087344},{"c":6.09,"h":6.09,"l":6.09,"n":11,"o":6.09,"t":"2026-10-13T20:00:00Z","v":7024,"vw":6.09},{"c":6.1,"h":6.16,"l":6.09,"n":67,"o":6.09,"t":"2026-10-14T13:30:00Z","v":4418,"vw":6.093754},{"c":5.975,"h":6.0227,"l":5.975,"n":47,"o":6.0227,"t":"2026-10-14T13:45:00Z","v":2702,"vw":5.990071},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-14T14:00:00Z","v":106,"vw":5.96},{"c":5.948,"h":5.99,"l":5.94,"n":33,"o":5.9641,"t":"2026-10-14T14:15:00Z","v":9362,"vw":5.959098},{"c":5.86,"h":5.92,"l":5.82,"n":94,"o":5.92,"t":"2026-10-14T14:30:00Z","v":7557,"vw":5.881591},{"c":5.84,"h":5.84,"l":5.81,"n":7,"o":5.83,"t":"2026-10-14T14:45:00Z","v":913,"vw":5.835},{"c":5.83,"h":5.83,"l":5.8,"n":17,"o":5.81,"t":"2026-10-14T15:00:00Z","v":954,"vw":5.815},{"c":5.86,"h":5.86,"l":5.8,"n":74,"o":5.84,"t":"2026-10-14T15:15:00Z","v":3209,"vw":5.847391},{"c":5.8,"h":5.8668,"l":5.8,"n":12,"o":5.855,"t":"2026-10-14T15:30:00Z","v":1373,"vw":5.84182},{"c":5.75,"h":5.87,"l":5.75,"n":28,"o":5.81,"t":"2026-10-14T15:45:00Z","v":2791,"vw":5.808337},{"c":5.7876,"h":5.7876,"l":5.72,"n":96,"o":5.75,"t":"2026-10-14T16:00:00Z","v":21299,"vw":5.731624},{"c":5.76,"h":5.79,"l":5.76,"n":5,"o":5.79,"t":"2026-10-14T16:15:00Z","v":287,"vw":5.775},{"c":5.75,"h":5.81,"l":5.75,"n":8,"o":5.81,"t":"2026-10-14T16:30:00Z","v":523,"vw":5.782292},{"c":5.795,"h":5.795,"l":5.75,"n":2,"o":5.75,"t":"2026-10-14T16:45:00Z","v":250,"vw":5.777},{"c":5.7969,"h":5.7969,"l":5.7969,"n":2,"o":5.7969,"t":"2026-10-14T17:00:00Z","v":205,"vw":5.7969},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-14T17:15:00Z","v":197,"vw":5.78},{"c":5.76,"h":5.78,"l":5.76,"n":9,"o":5.78,"t":"2026-10-14T17:45:00Z","v":1828,"vw":5.7725},{"c":5.727,"h":5.727,"l":5.7,"n":13,"o":5.7001,"t":"2026-10-14T18:00:00Z","v":2845,"vw":5.708316},{"c":5.7,"h":5.7,"l":5.68,"n":63,"o":5.68,"t":"2026-10-14T18:15:00Z","v":1871,"vw":5.693556},{"c":5.635,"h":5.66,"l":5.635,"n":21,"o":5.66,"t":"2026-10-14T18:30:00Z","v":1448,"vw":5.645238},{"c":5.66,"h":5.67,"l":5.66,"n":34,"o":5.67,"t":"2026-10-14T18:45:00Z","v":1795,"vw":5.664594},{"c":5.65,"h":5.67,"l":5.65,"n":12,"o":5.67,"t":"2026-10-14T19:00:00Z","v":3492,"vw":5.650595},{"c":5.68,"h":5.68,"l":5.65,"n":38,"o":5.65,"t":"2026-10-14T19:15:00Z","v":2043,"vw":5.666776},{"c":5.6965,"h":5.6965,"l":5.675,"n":6,"o":5.675,"t":"2026-10-14T19:30:00Z","v":245,"vw":5.68575},{"c":5.7,"h":5.71,"l":5.63,"n":367,"o":5.67,"t":"2026-10-14T19:45:00Z","v":30343,"vw":5.680236},{"c":5.7,"h":5.7,"l":5.7,"n":8,"o":5.7,"t":"2026-10-14T20:00:00Z","v":6215,"vw":5.7},{"c":5.79,"h":5.79,"l":5.73,"n":36,"o":5.73,"t":"2026-10-15T13:30:00Z","v":4091,"vw":5.734282},{"c":5.89,"h":5.89,"l":5.8035,"n":7,"o":5.89,"t":"2026-10-15T14:00:00Z","v":1753,"vw":5.83348},{"c":5.915,"h":5.915,"l":5.915,"n":12,"o":5.915,"t":"2026-10-15T14:45:00Z","v":1263,"vw":5.915},{"c":5.835,"h":5.835,"l":5.835,"n":9,"o":5.835,"t":"2026-10-15T15:00:00Z","v":554,"vw":5.835},{"c":5.815,"h":5.83,"l":5.815,"n":4,"o":5.83,"t":"2026-10-15T15:15:00Z","v":466,"vw":5.82625},{"c":5.8099,"h":5.8099,"l":5.8099,"n":2,"o":5.8099,"t":"2026-10-15T15:30:00Z","v":246,"vw":5.8099},{"c":5.84,"h":5.84,"l":5.81,"n":30,"o":5.81,"t":"2026-10-15T15:45:00Z","v":988,"vw":5.83169},{"c":5.8599,"h":5.8599,"l":5.84,"n":4,"o":5.84,"t":"2026-10-15T16:00:00Z","v":362,"vw":5.853501},{"c":5.835,"h":5.835,"l":5.835,"n":2,"o":5.835,"t":"2026-10-15T16:15:00Z","v":125,"vw":5.835},{"c":5.8356,"h":5.85,"l":5.82,"n":28,"o":5.8465,"t":"2026-10-15T16:30:00Z","v":1870,"vw":5.839008},{"c":5.8936,"h":5.929,"l":5.84,"n":187,"o":5.84,"t":"2026-10-15T16:45:00Z","v":10514,"vw":5.899443},{"c":5.86,"h":5.9,"l":5.858,"n":52,"o":5.9,"t":"2026-10-15T17:00:00Z","v":2775,"vw":5.877726},{"c":5.855,"h":5.8765,"l":5.8453,"n":36,"o":5.8765,"t":"2026-10-15T17:15:00Z","v":2017,"vw":5.859983},{"c":5.88,"h":5.88,"l":5.84,"n":66,"o":5.84,"t":"2026-10-15T17:30:00Z","v":2267,"vw":5.858683},{"c":5.92,"h":5.96,"l":5.9,"n":47,"o":5.9,"t":"2026-10-15T17:45:00Z","v":2738,"vw":5.9335},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-15T18:00:00Z","v":106,"vw":5.86},{"c":5.8788,"h":5.89,"l":5.82,"n":55,"o":5.82,"t":"2026-10-15T18:15:00Z","v":2638,"vw":5.868341},{"c":5.9018,"h":5.9018,"l":5.9018,"n":1,"o":5.9018,"t":"2026-10-15T18:30:00Z","v":100,"vw":5.9018},{"c":5.89,"h":5.89,"l":5.883,"n":14,"o":5.89,"t":"2026-10-15T18:45:00Z","v":593,"vw":5.8886},{"c":5.9,"h":5.9,"l":5.8909,"n":13,"o":5.9,"t":"2026-10-15T19:00:00Z","v":960,"vw":5.897978},{"c":5.905,"h":5.905,"l":5.89,"n":72,"o":5.9,"t":"2026-10-15T19:15:00Z","v":3542,"vw":5.900161},{"c":5.935,"h":5.935,"l":5.9,"n":101,"o":5.9,"t":"2026-10-15T19:30:00Z","v":5117,"vw":5.913151},{"c":5.97,"h":5.99,"l":5.92,"n":262,"o":5.9314,"t":"2026-10-15T19:45:00Z","v":30452,"vw":5.949832},{"c":5.97,"h":5.97,"l":5.97,"n":16,"o":5.97,"t":"2026-10-15T20:00:00Z","v":5903,"vw":5.97},{"c":5.95,"h":6.08,"l":5.95,"n":25,"o":6.02,"t":"2026-10-16T13:30:00Z","v":1719,"vw":6.003974},{"c":5.9496,"h":5.9496,"l":5.9496,"n":2,"o":5.9496,"t":"2026-10-16T13:45:00Z","v":529,"vw":5.9496},{"c":5.9,"h":5.951,"l":5.9,"n":5,"o":5.951,"t":"2026-10-16T14:00:00Z","v":3215,"vw":5.947813},{"c":5.92,"h":5.92,"l":5.92,"n":8,"o":5.92,"t":"2026-10-16T14:30:00Z","v":123,"vw":5.92},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-16T14:45:00Z","v":1759,"vw":5.93},{"c":5.925,"h":5.925,"l":5.925,"n":2,"o":5.925,"t":"2026-10-16T15:00:00Z","v":120,"vw":5.925},{"c":5.83,"h":5.84,"l":5.83,"n":14,"o":5.84,"t":"2026-10-16T16:15:00Z","v":1300,"vw":5.830853},{"c":5.655,"h":5.8,"l":5.64,"n":43,"o":5.8,"t":"2026-10-16T16:45:00Z","v":11050,"vw":5.766557},{"c":5.6557,"h":5.6557,"l":5.6557,"n":2,"o":5.6557,"t":"2026-10-16T17:00:00Z","v":141,"vw":5.6557},{"c":5.63,"h":5.63,"l":5.58,"n":6,"o":5.58,"t":"2026-10-16T17:15:00Z","v":557,"vw":5.602078},{"c":5.63,"h":5.63,"l":5.57,"n":125,"o":5.59,"t":"2026-10-16T17:30:00Z","v":4486,"vw":5.607079},{"c":5.58,"h":5.63,"l":5.58,"n":50,"o":5.63,"t":"2026-10-16T17:45:00Z","v":6489,"vw":5.609559},{"c":5.65,"h":5.65,"l":5.555,"n":122,"o":5.555,"t":"2026-10-16T18:00:00Z","v":2830,"vw":5.58903},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-10-16T18:15:00Z","v":610,"vw":5.65},{"c":5.62,"h":5.63,"l":5.62,"n":43,"o":5.63,"t":"2026-10-16T18:30:00Z","v":7875,"vw":5.620532},{"c":5.66,"h":5.66,"l":5.59,"n":60,"o":5.62,"t":"2026-10-16T18:45:00Z","v":7109,"vw":5.640718},{"c":5.64,"h":5.7,"l":5.63,"n":31,"o":5.67,"t":"2026-10-16T19:00:00Z","v":8145,"vw":5.652035},{"c":5.625,"h":5.6545,"l":5.625,"n":5,"o":5.6545,"t":"2026-10-16T19:15:00Z","v":301,"vw":5.63975},{"c":5.65,"h":5.65,"l":5.61,"n":27,"o":5.62,"t":"2026-10-16T19:30:00Z","v":1601,"vw":5.624647},{"c":5.65,"h":5.67,"l":5.63,"n":143,"o":5.65,"t":"2026-10-16T19:45:00Z","v":6340,"vw":5.649029},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-10-16T20:00:00Z","v":1713,"vw":5.65},{"c":5.7,"h":5.87,"l":5.7,"n":16,"o":5.87,"t":"2026-10-19T13:30:00Z","v":9821,"vw":5.75358},{"c":5.661,"h":5.695,"l":5.6603,"n":8,"o":5.695,"t":"2026-10-19T13:45:00Z","v":952,"vw":5.670233},{"c":5.65,"h":5.695,"l":5.63,"n":77,"o":5.67,"t":"2026-10-19T14:00:00Z","v":13083,"vw":5.658896},{"c":5.645,"h":5.645,"l":5.645,"n":1,"o":5.645,"t":"2026-10-19T14:15:00Z","v":100,"vw":5.645},{"c":5.63,"h":5.7199,"l":5.63,"n":39,"o":5.7,"t":"2026-10-19T14:30:00Z","v":8154,"vw":5.636935},{"c":5.63,"h":5.65,"l":5.63,"n":16,"o":5.65,"t":"2026-10-19T14:45:00Z","v":2143,"vw":5.632314},{"c":5.67,"h":5.67,"l":5.64,"n":15,"o":5.64,"t":"2026-10-19T15:00:00Z","v":1012,"vw":5.662437},{"c":5.66,"h":5.685,"l":5.63,"n":33,"o":5.685,"t":"2026-10-19T15:15:00Z","v":6115,"vw":5.651062},{"c":5.715,"h":5.72,"l":5.69,"n":20,"o":5.71,"t":"2026-10-19T15:30:00Z","v":1810,"vw":5.712053},{"c":5.715,"h":5.7337,"l":5.715,"n":9,"o":5.715,"t":"2026-10-19T15:45:00Z","v":725,"vw":5.721353},{"c":5.7193,"h":5.7193,"l":5.69,"n":15,"o":5.715,"t":"2026-10-19T16:00:00Z","v":1226,"vw":5.701573},{"c":5.7199,"h":5.7199,"l":5.68,"n":15,"o":5.71,"t":"2026-10-19T16:15:00Z","v":1239,"vw":5.696743},{"c":5.7,"h":5.71,"l":5.6701,"n":8,"o":5.7007,"t":"2026-10-19T16:30:00Z","v":1083,"vw":5.687117},{"c":5.625,"h":5.7099,"l":5.62,"n":65,"o":5.7,"t":"2026-10-19T16:45:00Z","v":5268,"vw":5.648933},{"c":5.6654,"h":5.6654,"l":5.6247,"n":6,"o":5.6247,"t":"2026-10-19T17:00:00Z","v":621,"vw":5.644086},{"c":5.66,"h":5.67,"l":5.65,"n":18,"o":5.65,"t":"2026-10-19T17:15:00Z","v":961,"vw":5.66226},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-19T17:30:00Z","v":715,"vw":5.64},{"c":5.63,"h":5.66,"l":5.63,"n":20,"o":5.66,"t":"2026-10-19T17:45:00Z","v":932,"vw":5.643827},{"c":5.63,"h":5.64,"l":5.63,"n":7,"o":5.64,"t":"2026-10-19T18:00:00Z","v":403,"vw":5.636667},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-19T18:15:00Z","v":165,"vw":5.64},{"c":5.615,"h":5.63,"l":5.61,"n":18,"o":5.6243,"t":"2026-10-19T18:30:00Z","v":1683,"vw":5.621156},{"c":5.59,"h":5.61,"l":5.59,"n":12,"o":5.61,"t":"2026-10-19T18:45:00Z","v":996,"vw":5.601094},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-19T19:00:00Z","v":208,"vw":5.59},{"c":5.605,"h":5.61,"l":5.605,"n":12,"o":5.61,"t":"2026-10-19T19:15:00Z","v":321,"vw":5.606667},{"c":5.62,"h":5.62,"l":5.6,"n":23,"o":5.61,"t":"2026-10-19T19:30:00Z","v":1367,"vw":5.606364},{"c":5.61,"h":5.635,"l":5.57,"n":208,"o":5.62,"t":"2026-10-19T19:45:00Z","v":12891,"vw":5.591808},{"c":5.59,"h":5.59,"l":5.59,"n":5,"o":5.59,"t":"2026-10-19T20:00:00Z","v":9892,"vw":5.59},{"c":5.57,"h":5.62,"l":5.56,"n":16,"o":5.56,"t":"2026-10-20T13:30:00Z","v":2896,"vw":5.566797},{"c":5.53,"h":5.56,"l":5.515,"n":37,"o":5.56,"t":"2026-10-20T13:45:00Z","v":10918,"vw":5.555138},{"c":5.515,"h":5.515,"l":5.515,"n":6,"o":5.515,"t":"2026-10-20T14:00:00Z","v":243,"vw":5.515},{"c":5.515,"h":5.515,"l":5.515,"n":1,"o":5.515,"t":"2026-10-20T14:15:00Z","v":100,"vw":5.515},{"c":5.505,"h":5.505,"l":5.505,"n":2,"o":5.505,"t":"2026-10-20T14:30:00Z","v":200,"vw":5.505},{"c":5.505,"h":5.505,"l":5.5,"n":5,"o":5.5,"t":"2026-10-20T14:45:00Z","v":617,"vw":5.500833},{"c":5.505,"h":5.505,"l":5.505,"n":1,"o":5.505,"t":"2026-10-20T15:00:00Z","v":100,"vw":5.505},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-20T15:30:00Z","v":250,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-20T15:45:00Z","v":109,"vw":5.51},{"c":5.47,"h":5.48,"l":5.46,"n":32,"o":5.48,"t":"2026-10-20T16:00:00Z","v":2107,"vw":5.470666},{"c":5.465,"h":5.499,"l":5.43,"n":76,"o":5.46,"t":"2026-10-20T16:45:00Z","v":23404,"vw":5.452649},{"c":5.465,"h":5.465,"l":5.465,"n":1,"o":5.465,"t":"2026-10-20T17:00:00Z","v":170,"vw":5.465},{"c":5.47,"h":5.5,"l":5.465,"n":14,"o":5.465,"t":"2026-10-20T17:15:00Z","v":660,"vw":5.478},{"c":5.4594,"h":5.4594,"l":5.4594,"n":1,"o":5.4594,"t":"2026-10-20T17:30:00Z","v":100,"vw":5.4594},{"c":5.425,"h":5.44,"l":5.425,"n":28,"o":5.43,"t":"2026-10-20T17:45:00Z","v":2152,"vw":5.430696},{"c":5.415,"h":5.47,"l":5.415,"n":38,"o":5.47,"t":"2026-10-20T18:15:00Z","v":10905,"vw":5.434183},{"c":5.43,"h":5.43,"l":5.41,"n":8,"o":5.41,"t":"2026-10-20T18:45:00Z","v":770,"vw":5.420629},{"c":5.4236,"h":5.4236,"l":5.4236,"n":1,"o":5.4236,"t":"2026-10-20T19:00:00Z","v":166,"vw":5.4236},{"c":5.455,"h":5.46,"l":5.45,"n":25,"o":5.45,"t":"2026-10-20T19:15:00Z","v":1812,"vw":5.458437},{"c":5.46,"h":5.46,"l":5.4271,"n":18,"o":5.45,"t":"2026-10-20T19:30:00Z","v":533,"vw":5.442637},{"c":5.48,"h":5.49,"l":5.44,"n":117,"o":5.47,"t":"2026-10-20T19:45:00Z","v":5748,"vw":5.465781},{"c":5.46,"h":5.46,"l":5.46,"n":13,"o":5.46,"t":"2026-10-20T20:00:00Z","v":3379,"vw":5.46},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-21T13:30:00Z","v":4316,"vw":5.51},{"c":5.58,"h":5.6,"l":5.515,"n":46,"o":5.515,"t":"2026-10-21T14:45:00Z","v":3694,"vw":5.54412},{"c":5.6005,"h":5.6005,"l":5.6005,"n":1,"o":5.6005,"t":"2026-10-21T15:00:00Z","v":220,"vw":5.6005},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T15:15:00Z","v":220,"vw":5.59},{"c":5.6,"h":5.6083,"l":5.6,"n":9,"o":5.6083,"t":"2026-10-21T15:30:00Z","v":723,"vw":5.603512},{"c":5.6098,"h":5.62,"l":5.6094,"n":27,"o":5.62,"t":"2026-10-21T15:45:00Z","v":872,"vw":5.612399},{"c":5.63,"h":5.64,"l":5.6,"n":28,"o":5.6161,"t":"2026-10-21T16:00:00Z","v":3217,"vw":5.625978},{"c":5.6599,"h":5.702,"l":5.62,"n":9,"o":5.702,"t":"2026-10-21T16:15:00Z","v":741,"vw":5.664492},{"c":5.61,"h":5.63,"l":5.58,"n":52,"o":5.61,"t":"2026-10-21T16:30:00Z","v":6031,"vw":5.591172},{"c":5.61,"h":5.635,"l":5.61,"n":11,"o":5.635,"t":"2026-10-21T16:45:00Z","v":240,"vw":5.623095},{"c":5.605,"h":5.6699,"l":5.6,"n":47,"o":5.6699,"t":"2026-10-21T17:00:00Z","v":5506,"vw":5.61015},{"c":5.57,"h":5.5899,"l":5.57,"n":9,"o":5.58,"t":"2026-10-21T17:15:00Z","v":2169,"vw":5.57855},{"c":5.52,"h":5.57,"l":5.5,"n":22,"o":5.5502,"t":"2026-10-21T17:30:00Z","v":6909,"vw":5.537948},{"c":5.54,"h":5.54,"l":5.53,"n":4,"o":5.53,"t":"2026-10-21T17:45:00Z","v":207,"vw":5.535},{"c":5.5385,"h":5.5385,"l":5.5219,"n":15,"o":5.53,"t":"2026-10-21T18:00:00Z","v":1151,"vw":5.529359},{"c":5.54,"h":5.54,"l":5.53,"n":17,"o":5.53,"t":"2026-10-21T18:15:00Z","v":881,"vw":5.536855},{"c":5.54,"h":5.555,"l":5.54,"n":14,"o":5.555,"t":"2026-10-21T18:30:00Z","v":550,"vw":5.546},{"c":5.54,"h":5.54,"l":5.51,"n":8,"o":5.51,"t":"2026-10-21T18:45:00Z","v":1422,"vw":5.518571},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-10-21T19:00:00Z","v":104,"vw":5.53},{"c":5.55,"h":5.55,"l":5.5,"n":32,"o":5.5299,"t":"2026-10-21T19:15:00Z","v":9278,"vw":5.519278},{"c":5.55,"h":5.56,"l":5.53,"n":22,"o":5.53,"t":"2026-10-21T19:30:00Z","v":907,"vw":5.546995},{"c":5.55,"h":5.57,"l":5.5,"n":112,"o":5.555,"t":"2026-10-21T19:45:00Z","v":6541,"vw":5.536201},{"c":5.51,"h":5.51,"l":5.51,"n":12,"o":5.51,"t":"2026-10-21T20:00:00Z","v":7662,"vw":5.51},{"c":5.49,"h":5.49,"l":5.49,"n":19,"o":5.49,"t":"2026-10-22T13:30:00Z","v":1065,"vw":5.49},{"c":5.46,"h":5.48,"l":5.46,"n":2,"o":5.48,"t":"2026-10-22T13:45:00Z","v":329,"vw":5.466079},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-22T14:00:00Z","v":101,"vw":5.47},{"c":5.48,"h":5.49,"l":5.48,"n":3,"o":5.49,"t":"2026-10-22T14:45:00Z","v":938,"vw":5.488934},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-22T15:15:00Z","v":100,"vw":5.415},{"c":5.44,"h":5.46,"l":5.415,"n":8,"o":5.46,"t":"2026-10-22T15:30:00Z","v":694,"vw":5.439264},{"c":5.455,"h":5.46,"l":5.42,"n":16,"o":5.42,"t":"2026-10-22T15:45:00Z","v":3168,"vw":5.436771},{"c":5.445,"h":5.445,"l":5.415,"n":4,"o":5.415,"t":"2026-10-22T16:00:00Z","v":400,"vw":5.4225},{"c":5.425,"h":5.43,"l":5.4,"n":47,"o":5.415,"t":"2026-10-22T16:15:00Z","v":6378,"vw":5.411351},{"c":5.425,"h":5.425,"l":5.425,"n":3,"o":5.425,"t":"2026-10-22T16:30:00Z","v":300,"vw":5.425},{"c":5.4,"h":5.455,"l":5.4,"n":14,"o":5.455,"t":"2026-10-22T16:45:00Z","v":2648,"vw":5.431121},{"c":5.42,"h":5.44,"l":5.4,"n":5,"o":5.44,"t":"2026-10-22T17:00:00Z","v":839,"vw":5.41625},{"c":5.41,"h":5.41,"l":5.38,"n":34,"o":5.41,"t":"2026-10-22T17:15:00Z","v":10169,"vw":5.397149},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-22T17:30:00Z","v":100,"vw":5.38},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-22T17:45:00Z","v":5427,"vw":5.4},{"c":5.38,"h":5.4,"l":5.38,"n":4,"o":5.4,"t":"2026-10-22T18:00:00Z","v":286,"vw":5.39},{"c":5.405,"h":5.405,"l":5.405,"n":1,"o":5.405,"t":"2026-10-22T18:15:00Z","v":100,"vw":5.405},{"c":5.405,"h":5.405,"l":5.405,"n":2,"o":5.405,"t":"2026-10-22T18:30:00Z","v":108,"vw":5.405},{"c":5.4,"h":5.42,"l":5.38,"n":8,"o":5.42,"t":"2026-10-22T18:45:00Z","v":552,"vw":5.4},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-22T19:00:00Z","v":100,"vw":5.42},{"c":5.42,"h":5.42,"l":5.39,"n":17,"o":5.41,"t":"2026-10-22T19:15:00Z","v":1263,"vw":5.404193},{"c":5.41,"h":5.42,"l":5.4,"n":17,"o":5.4124,"t":"2026-10-22T19:30:00Z","v":890,"vw":5.4115},{"c":5.47,"h":5.47,"l":5.4,"n":194,"o":5.4,"t":"2026-10-22T19:45:00Z","v":21997,"vw":5.426176},{"c":5.47,"h":5.47,"l":5.47,"n":10,"o":5.47,"t":"2026-10-22T20:00:00Z","v":3204,"vw":5.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.9832929039249516,"strike":8.609763464165056,"iv":2.8731864746068245,"gamma":0.09121694370115867,"theta":-0.03041400434885747,"vega":0.006086590056644798,"rho":0.0011660255667352867,"breakevenPct":75.37580197605135},{"delta":0.5,"premium":0.9151439931169457,"strike":7.151439931169457,"iv":2.2615844137697834,"gamma":0.1320248618373206,"theta":-0.023999661607964188,"vega":0.005989205416148996,"rho":0.0014344014226924306,"breakevenPct":47.46954157744794},{"delta":0.55,"premium":0.865110506345563,"strike":6.6511050634556295,"iv":1.8992392012651824,"gamma":0.1741121032705019,"theta":-0.019976484489832975,"vega":0.005805669272858532,"rho":0.001688484138534953,"breakevenPct":37.40796288484812},{"delta":0.6,"premium":0.8150770195741803,"strike":6.150770195741803,"iv":1.536893988760582,"gamma":0.2161993447036831,"theta":-0.015953307371701773,"vega":0.005622133129568068,"rho":0.0019425668543774748,"breakevenPct":27.346384192248316},{"delta":0.65,"premium":0.7650435328027976,"strike":5.650435328027974,"iv":1.1745487762559805,"gamma":0.2582865861368644,"theta":-0.011930130253570564,"vega":0.005438596986277603,"rho":0.002196649570219997,"breakevenPct":17.284805499648492},{"delta":0.7,"premium":0.7150100460314149,"strike":5.150100460314148,"iv":0.8122035637513805,"gamma":0.3003738275700456,"theta":-0.007906953135439366,"vega":0.005255060842987139,"rho":0.0024507322860625185,"breakevenPct":7.223226807048697},{"delta":0.75,"premium":1.1154464229233252,"strike":4.580357148562298,"iv":1.0292999073555766,"gamma":0.2663864938292939,"theta":-0.007312683871865372,"vega":0.004698390759997367,"rho":0.0023524727221378,"breakevenPct":4.128036041784708},{"delta":0.8,"premium":1.7089413128137898,"strike":3.980867360794152,"iv":1.4947283464349719,"gamma":0.19979577072828525,"theta":-0.00818794654595876,"vega":0.003981806131422179,"rho":0.0021032093240271215,"breakevenPct":4.018440102521795},{"delta":0.85,"premium":2.3024362027042526,"strike":3.3813775730260076,"iv":1.960156785514366,"gamma":0.1332050476272767,"theta":-0.009063209220052148,"vega":0.0032652215028469915,"rho":0.0018539459259164434,"breakevenPct":3.908844163258882},{"delta":0.9,"premium":2.8959310925947177,"strike":2.781887785257861,"iv":2.4255852245937612,"gamma":0.066614324526268,"theta":-0.009938471894145536,"vega":0.0025486368742718025,"rho":0.0016046825278057649,"breakevenPct":3.7992482239959693}],"put":[{"delta":0.15,"premium":0.6543522587012036,"strike":3.007197125542181,"iv":3.873698763184247,"gamma":0.06078256293947868,"theta":-0.019701201755628443,"vega":0.00335567032247782,"rho":-0.0011759754319524958,"breakevenPct":56.98638269029291},{"delta":0.2,"premium":0.6038326044818775,"strike":3.568526616868028,"iv":3.116449486460121,"gamma":0.0994022297743854,"theta":-0.017283196612870907,"vega":0.003975780702435448,"rho":-0.001356333402395714,"breakevenPct":45.800840724202004},{"delta":0.25,"premium":0.5533129502625513,"strike":4.1298561081938745,"iv":2.359200209735995,"gamma":0.1380218966092921,"theta":-0.014865191470113373,"vega":0.004595891082393077,"rho":-0.001536691372838932,"breakevenPct":34.615298758111095},{"delta":0.3,"premium":0.5027932960432251,"strike":4.69118559951972,"iv":1.6019509330118695,"gamma":0.1766415634441988,"theta":-0.01244718632735584,"vega":0.005216001462350706,"rho":-0.00171704934328215,"breakevenPct":23.429756792020186},{"delta":0.35,"premium":0.5816702981036868,"strike":5.1441490514914685,"iv":1.199302270206586,"gamma":0.19533446781610406,"theta":-0.011179374871016742,"vega":0.005536560694278101,"rho":-0.0019983405518232953,"breakevenPct":16.5908820221612},{"delta":0.4,"premium":0.8187934893300626,"strike":5.464585796391977,"iv":1.2303139309510656,"gamma":0.1896578535864925,"theta":-0.011318197657875183,"vega":0.005490782580257685,"rho":-0.002403068491640068,"breakevenPct":15.067782320623138},{"delta":0.45,"premium":1.0559166805564382,"strike":5.785022541292484,"iv":1.2613255916955453,"gamma":0.18398123935688096,"theta":-0.011457020444733623,"vega":0.005445004466237268,"rho":-0.0028077964314568403,"breakevenPct":13.544682619085078},{"delta":0.5,"premium":1.2930398717828135,"strike":6.105459286192991,"iv":1.2923372524400247,"gamma":0.1783046251272694,"theta":-0.011595843231592065,"vega":0.005399226352216852,"rho":-0.0032125243712736126,"breakevenPct":12.021582917547018},{"delta":0.55,"premium":1.5301630630091894,"strike":6.425896031093499,"iv":1.3233489131845044,"gamma":0.17262801089765786,"theta":-0.011734666018450506,"vega":0.005353448238196436,"rho":-0.003617252311090385,"breakevenPct":10.498483216008957},{"delta":0.6,"premium":1.7672862542355645,"strike":6.746332775994006,"iv":1.354360573928984,"gamma":0.16695139666804634,"theta":-0.011873488805308948,"vega":0.005307670124176019,"rho":-0.004021980250907157,"breakevenPct":8.975383514470899},{"delta":0.65,"premium":2.00440944546194,"strike":7.066769520894514,"iv":1.3853722346734636,"gamma":0.1612747824384348,"theta":-0.01201231159216739,"vega":0.005261892010155603,"rho":-0.004426708190723929,"breakevenPct":7.452283812932839},{"delta":0.7,"premium":2.2415326366883157,"strike":7.387206265795021,"iv":1.416383895417943,"gamma":0.15559816820882325,"theta":-0.012151134379025829,"vega":0.0052161138961351865,"rho":-0.004831436130540701,"breakevenPct":5.929184111394779},{"delta":0.75,"premium":3.250134229902766,"strike":8.453746628765737,"iv":1.6096069111597997,"gamma":0.13114563076678165,"theta":-0.01249300011673164,"vega":0.004847580774938907,"rho":-0.005848351334256182,"breakevenPct":4.869974426636705},{"delta":0.8,"premium":4.677810510616912,"strike":9.925577845996816,"iv":1.8909447370236885,"gamma":0.09649382639453108,"theta":-0.01294516079070022,"vega":0.004303723946140923,"rho":-0.0071978127060154055,"breakevenPct":4.062754380623313}]},"raw":{"call":[{"delta":0.45,"premium":0.9832929039249516,"strike":8.609763464165056,"iv":2.8731864746068245,"gamma":0.09121694370115867,"theta":-0.03041400434885747,"vega":0.006086590056644798,"rho":0.0011660255667352867,"breakevenPct":75.37580197605135},{"delta":0.5,"premium":0.9151439931169457,"strike":7.151439931169457,"iv":2.2615844137697834,"gamma":0.1320248618373206,"theta":-0.023999661607964188,"vega":0.005989205416148996,"rho":0.0014344014226924306,"breakevenPct":47.46954157744794},{"delta":0.55,"premium":0.865110506345563,"strike":6.6511050634556295,"iv":1.8992392012651824,"gamma":0.1741121032705019,"theta":-0.019976484489832975,"vega":0.005805669272858532,"rho":0.001688484138534953,"breakevenPct":37.40796288484812},{"delta":0.6,"premium":0.8150770195741803,"strike":6.150770195741803,"iv":1.536893988760582,"gamma":0.2161993447036831,"theta":-0.015953307371701773,"vega":0.005622133129568068,"rho":0.0019425668543774748,"breakevenPct":27.346384192248316},{"delta":0.65,"premium":0.7650435328027976,"strike":5.650435328027974,"iv":1.1745487762559805,"gamma":0.2582865861368644,"theta":-0.011930130253570564,"vega":0.005438596986277603,"rho":0.002196649570219997,"breakevenPct":17.284805499648492},{"delta":0.7,"premium":0.7150100460314149,"strike":5.150100460314148,"iv":0.8122035637513805,"gamma":0.3003738275700456,"theta":-0.007906953135439366,"vega":0.005255060842987139,"rho":0.0024507322860625185,"breakevenPct":7.223226807048697},{"delta":0.75,"premium":1.1154464229233252,"strike":4.580357148562298,"iv":1.0292999073555766,"gamma":0.2663864938292939,"theta":-0.007312683871865372,"vega":0.004698390759997367,"rho":0.0023524727221378,"breakevenPct":4.128036041784708},{"delta":0.8,"premium":1.7089413128137898,"strike":3.980867360794152,"iv":1.4947283464349719,"gamma":0.19979577072828525,"theta":-0.00818794654595876,"vega":0.003981806131422179,"rho":0.0021032093240271215,"breakevenPct":4.018440102521795},{"delta":0.85,"premium":2.3024362027042526,"strike":3.3813775730260076,"iv":1.960156785514366,"gamma":0.1332050476272767,"theta":-0.009063209220052148,"vega":0.0032652215028469915,"rho":0.0018539459259164434,"breakevenPct":3.908844163258882},{"delta":0.9,"premium":2.8959310925947177,"strike":2.781887785257861,"iv":2.4255852245937612,"gamma":0.066614324526268,"theta":-0.009938471894145536,"vega":0.0025486368742718025,"rho":0.0016046825278057649,"breakevenPct":3.7992482239959693}],"put":[{"delta":0.15,"premium":0.6543522587012036,"strike":3.007197125542181,"iv":3.873698763184247,"gamma":0.06078256293947868,"theta":-0.019701201755628443,"vega":0.00335567032247782,"rho":-0.0011759754319524958,"breakevenPct":56.98638269029291},{"delta":0.2,"premium":0.6038326044818775,"strike":3.568526616868028,"iv":3.116449486460121,"gamma":0.0994022297743854,"theta":-0.017283196612870907,"vega":0.003975780702435448,"rho":-0.001356333402395714,"breakevenPct":45.800840724202004},{"delta":0.25,"premium":0.5533129502625513,"strike":4.1298561081938745,"iv":2.359200209735995,"gamma":0.1380218966092921,"theta":-0.014865191470113373,"vega":0.004595891082393077,"rho":-0.001536691372838932,"breakevenPct":34.615298758111095},{"delta":0.3,"premium":0.5027932960432251,"strike":4.69118559951972,"iv":1.6019509330118695,"gamma":0.1766415634441988,"theta":-0.01244718632735584,"vega":0.005216001462350706,"rho":-0.00171704934328215,"breakevenPct":23.429756792020186},{"delta":0.35,"premium":0.5816702981036868,"strike":5.1441490514914685,"iv":1.199302270206586,"gamma":0.19533446781610406,"theta":-0.011179374871016742,"vega":0.005536560694278101,"rho":-0.0019983405518232953,"breakevenPct":16.5908820221612},{"delta":0.4,"premium":0.8187934893300626,"strike":5.464585796391977,"iv":1.2303139309510656,"gamma":0.1896578535864925,"theta":-0.011318197657875183,"vega":0.005490782580257685,"rho":-0.002403068491640068,"breakevenPct":15.067782320623138},{"delta":0.45,"premium":1.0559166805564382,"strike":5.785022541292484,"iv":1.2613255916955453,"gamma":0.18398123935688096,"theta":-0.011457020444733623,"vega":0.005445004466237268,"rho":-0.0028077964314568403,"breakevenPct":13.544682619085078},{"delta":0.5,"premium":1.2930398717828135,"strike":6.105459286192991,"iv":1.2923372524400247,"gamma":0.1783046251272694,"theta":-0.011595843231592065,"vega":0.005399226352216852,"rho":-0.0032125243712736126,"breakevenPct":12.021582917547018},{"delta":0.55,"premium":1.5301630630091894,"strike":6.425896031093499,"iv":1.3233489131845044,"gamma":0.17262801089765786,"theta":-0.011734666018450506,"vega":0.005353448238196436,"rho":-0.003617252311090385,"breakevenPct":10.498483216008957},{"delta":0.6,"premium":1.7672862542355645,"strike":6.746332775994006,"iv":1.354360573928984,"gamma":0.16695139666804634,"theta":-0.011873488805308948,"vega":0.005307670124176019,"rho":-0.004021980250907157,"breakevenPct":8.975383514470899},{"delta":0.65,"premium":2.00440944546194,"strike":7.066769520894514,"iv":1.3853722346734636,"gamma":0.1612747824384348,"theta":-0.01201231159216739,"vega":0.005261892010155603,"rho":-0.004426708190723929,"breakevenPct":7.452283812932839},{"delta":0.7,"premium":2.2415326366883157,"strike":7.387206265795021,"iv":1.416383895417943,"gamma":0.15559816820882325,"theta":-0.012151134379025829,"vega":0.0052161138961351865,"rho":-0.004831436130540701,"breakevenPct":5.929184111394779},{"delta":0.75,"premium":3.250134229902766,"strike":8.453746628765737,"iv":1.6096069111597997,"gamma":0.13114563076678165,"theta":-0.01249300011673164,"vega":0.004847580774938907,"rho":-0.005848351334256182,"breakevenPct":4.869974426636705},{"delta":0.8,"premium":4.677810510616912,"strike":9.925577845996816,"iv":1.8909447370236885,"gamma":0.09649382639453108,"theta":-0.01294516079070022,"vega":0.004303723946140923,"rho":-0.0071978127060154055,"breakevenPct":4.062754380623313}]}},"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"}}