{"symbol":"LNZA","url":"https://intraalpha.com/companies/LNZA","capturedAt":"2026-10-31T17:10:06.617Z","state":"ready","quote":{"symbol":"LNZA","last_price":5.13,"prev_close":5.58,"regular_close":5.13,"change":-0.45,"change_pct":-8.0645,"regular_change":-0.45,"regular_change_pct":-8.0645,"extended_change":0,"extended_change_pct":0,"bid":4.65,"ask":5.5,"bid_size":100,"ask_size":1400,"volume":172123,"vwap":5.476541,"open":5.46,"high":5.62,"low":5.07,"close":5.13,"trade_count":1698,"last_trade_at":"2026-10-30T20:00:00.392908444Z","last_quote_at":"2026-10-30T23:56:38.892927807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-31T13:09:55.908284531-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-11-02T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-10-30T16:00:00-04:00"},"fundamentals":{"symbol":"LNZA","fetched_at":"2026-10-31T17:10:06.282088+00:00","name":"LanzaTech Global Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"LanzaTech Global, Inc. is a nature-based carbon refining company in North America, Europe, Asia, and Australia. The company is headquartered in Skokie, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67147000,"ebitda":-31253000,"pe_ratio":0.279,"peg_ratio":null,"book_value":19.91,"dividend_per_share":null,"dividend_yield":null,"eps":18.38,"revenue_ttm":58312000,"gross_profit_ttm":26008000,"profit_margin":2.957,"operating_margin_ttm":-1.095,"return_on_assets_ttm":-0.101,"return_on_equity_ttm":1.387,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.008,"analyst_target_price":15,"analyst_number":null,"beta":1.359,"fifty_two_week_high":44,"fifty_two_week_low":4.295,"fifty_day_ma":5.75,"two_hundred_day_ma":10.68,"shares_outstanding":13089200,"forward_pe":null,"price_to_sales":1.151,"price_to_book":0.277,"ev_to_revenue":0.961,"ev_to_ebitda":-4.838},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-31T17:10:06.282088+00:00"},"optionObservedAt":"2026-10-30T19:55:08.730Z","bars":[{"c":4.825,"h":4.825,"l":4.78,"n":11,"o":4.78,"t":"2026-10-26T13:30:00Z","v":447,"vw":4.793274},{"c":4.825,"h":4.825,"l":4.825,"n":1,"o":4.825,"t":"2026-10-26T13:35:00Z","v":250,"vw":4.825},{"c":4.825,"h":4.825,"l":4.825,"n":2,"o":4.825,"t":"2026-10-26T13:40:00Z","v":400,"vw":4.825},{"c":4.84,"h":4.84,"l":4.81,"n":4,"o":4.82,"t":"2026-10-26T13:45:00Z","v":490,"vw":4.8225},{"c":4.855,"h":4.945,"l":4.855,"n":4,"o":4.945,"t":"2026-10-26T13:50:00Z","v":575,"vw":4.891},{"c":4.725,"h":4.725,"l":4.725,"n":11,"o":4.725,"t":"2026-10-26T13:55:00Z","v":282,"vw":4.725},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-26T14:00:00Z","v":140,"vw":4.83},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-10-26T14:55:00Z","v":222,"vw":4.71},{"c":4.67,"h":4.75,"l":4.64,"n":118,"o":4.64,"t":"2026-10-26T15:10:00Z","v":27613,"vw":4.683092},{"c":4.64,"h":4.65,"l":4.63,"n":74,"o":4.65,"t":"2026-10-26T15:15:00Z","v":4308,"vw":4.638433},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-26T15:25:00Z","v":129,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-26T15:30:00Z","v":360,"vw":4.64},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-26T15:50:00Z","v":357,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-26T15:55:00Z","v":123,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":7,"o":4.62,"t":"2026-10-26T16:10:00Z","v":338,"vw":4.62},{"c":4.67,"h":4.67,"l":4.66,"n":29,"o":4.66,"t":"2026-10-26T16:20:00Z","v":459,"vw":4.665},{"c":4.685,"h":4.7,"l":4.685,"n":11,"o":4.7,"t":"2026-10-26T16:35:00Z","v":533,"vw":4.688529},{"c":4.69,"h":4.73,"l":4.69,"n":10,"o":4.73,"t":"2026-10-26T16:45:00Z","v":537,"vw":4.708947},{"c":4.72,"h":4.72,"l":4.72,"n":12,"o":4.72,"t":"2026-10-26T16:50:00Z","v":610,"vw":4.72},{"c":4.73,"h":4.73,"l":4.72,"n":3,"o":4.72,"t":"2026-10-26T16:55:00Z","v":255,"vw":4.725},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-26T17:05:00Z","v":259,"vw":4.73},{"c":4.705,"h":4.705,"l":4.705,"n":2,"o":4.705,"t":"2026-10-26T17:35:00Z","v":104,"vw":4.705},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-26T17:45:00Z","v":205,"vw":4.75},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-26T18:05:00Z","v":103,"vw":4.71},{"c":4.735,"h":4.735,"l":4.735,"n":17,"o":4.735,"t":"2026-10-26T18:20:00Z","v":287,"vw":4.735},{"c":4.81,"h":4.81,"l":4.71,"n":32,"o":4.71,"t":"2026-10-26T18:30:00Z","v":9347,"vw":4.737797},{"c":4.78,"h":4.78,"l":4.78,"n":22,"o":4.78,"t":"2026-10-26T18:35:00Z","v":562,"vw":4.78},{"c":4.76,"h":4.76,"l":4.76,"n":10,"o":4.76,"t":"2026-10-26T18:45:00Z","v":119,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-26T18:55:00Z","v":106,"vw":4.76},{"c":4.7501,"h":4.7501,"l":4.7501,"n":1,"o":4.7501,"t":"2026-10-26T19:00:00Z","v":2003,"vw":4.7501},{"c":4.8,"h":4.8,"l":4.765,"n":3,"o":4.765,"t":"2026-10-26T19:05:00Z","v":202,"vw":4.7825},{"c":4.785,"h":4.785,"l":4.785,"n":5,"o":4.785,"t":"2026-10-26T19:10:00Z","v":272,"vw":4.785},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-26T19:15:00Z","v":118,"vw":4.77},{"c":4.83,"h":4.83,"l":4.81,"n":23,"o":4.81,"t":"2026-10-26T19:20:00Z","v":529,"vw":4.816667},{"c":4.835,"h":4.835,"l":4.835,"n":14,"o":4.835,"t":"2026-10-26T19:25:00Z","v":138,"vw":4.835},{"c":4.8221,"h":4.8221,"l":4.8221,"n":15,"o":4.8221,"t":"2026-10-26T19:30:00Z","v":183,"vw":4.8221},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-26T19:40:00Z","v":145,"vw":4.85},{"c":4.82,"h":4.83,"l":4.82,"n":47,"o":4.83,"t":"2026-10-26T19:50:00Z","v":2077,"vw":4.822548},{"c":4.805,"h":4.805,"l":4.755,"n":78,"o":4.755,"t":"2026-10-26T19:55:00Z","v":1420,"vw":4.786667},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-26T20:00:00Z","v":2509,"vw":4.76},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-27T13:30:00Z","v":638,"vw":4.82},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-27T13:55:00Z","v":102,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":11,"o":4.76,"t":"2026-10-27T14:00:00Z","v":179,"vw":4.76},{"c":4.77,"h":4.77,"l":4.75,"n":10,"o":4.75,"t":"2026-10-27T14:10:00Z","v":383,"vw":4.76},{"c":4.83,"h":4.83,"l":4.765,"n":20,"o":4.765,"t":"2026-10-27T14:35:00Z","v":1935,"vw":4.804033},{"c":4.8,"h":4.8,"l":4.8,"n":8,"o":4.8,"t":"2026-10-27T15:05:00Z","v":156,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-27T15:35:00Z","v":140,"vw":4.8},{"c":4.86,"h":4.9,"l":4.86,"n":21,"o":4.9,"t":"2026-10-27T16:00:00Z","v":703,"vw":4.881667},{"c":4.835,"h":4.835,"l":4.835,"n":8,"o":4.835,"t":"2026-10-27T16:05:00Z","v":134,"vw":4.835},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-27T16:15:00Z","v":110,"vw":4.91},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-27T16:55:00Z","v":200,"vw":4.78},{"c":4.89,"h":4.89,"l":4.87,"n":19,"o":4.88,"t":"2026-10-27T17:50:00Z","v":762,"vw":4.88},{"c":4.9,"h":4.92,"l":4.9,"n":30,"o":4.92,"t":"2026-10-27T17:55:00Z","v":898,"vw":4.906667},{"c":4.965,"h":4.965,"l":4.92,"n":23,"o":4.94,"t":"2026-10-27T18:00:00Z","v":2846,"vw":4.9496},{"c":4.965,"h":4.965,"l":4.965,"n":1,"o":4.965,"t":"2026-10-27T18:05:00Z","v":156,"vw":4.965},{"c":4.9,"h":4.97,"l":4.9,"n":25,"o":4.97,"t":"2026-10-27T18:10:00Z","v":1455,"vw":4.943909},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-27T18:15:00Z","v":108,"vw":4.91},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-27T19:05:00Z","v":332,"vw":4.93},{"c":4.985,"h":4.985,"l":4.93,"n":30,"o":4.93,"t":"2026-10-27T19:10:00Z","v":1058,"vw":4.9475},{"c":5.02,"h":5.08,"l":5.02,"n":31,"o":5.0202,"t":"2026-10-27T19:35:00Z","v":11330,"vw":5.049372},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-27T19:40:00Z","v":100,"vw":5.03},{"c":5.03,"h":5.1,"l":4.995,"n":123,"o":5.08,"t":"2026-10-27T19:45:00Z","v":7178,"vw":5.072532},{"c":5.005,"h":5.005,"l":5.005,"n":7,"o":5.005,"t":"2026-10-27T19:50:00Z","v":135,"vw":5.005},{"c":4.92,"h":5.04,"l":4.9,"n":236,"o":5.005,"t":"2026-10-27T19:55:00Z","v":15839,"vw":4.973193},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-27T20:00:00Z","v":6039,"vw":4.99},{"c":4.93,"h":4.93,"l":4.89,"n":8,"o":4.89,"t":"2026-10-28T13:10:00Z","v":260,"vw":4.911308},{"c":4.93,"h":4.93,"l":4.87,"n":6,"o":4.87,"t":"2026-10-28T13:30:00Z","v":257,"vw":4.902222},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-28T13:45:00Z","v":200,"vw":4.99},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-28T13:50:00Z","v":102,"vw":5.11},{"c":5.01,"h":5.01,"l":5.01,"n":7,"o":5.01,"t":"2026-10-28T14:40:00Z","v":326,"vw":5.01},{"c":4.995,"h":5.01,"l":4.965,"n":42,"o":5.01,"t":"2026-10-28T14:45:00Z","v":2700,"vw":5.002143},{"c":4.995,"h":4.995,"l":4.995,"n":6,"o":4.995,"t":"2026-10-28T15:15:00Z","v":160,"vw":4.995},{"c":4.975,"h":5.03,"l":4.9,"n":133,"o":4.995,"t":"2026-10-28T15:20:00Z","v":30766,"vw":4.969679},{"c":4.93,"h":4.9799,"l":4.93,"n":27,"o":4.975,"t":"2026-10-28T15:25:00Z","v":2324,"vw":4.965725},{"c":4.955,"h":5.01,"l":4.955,"n":18,"o":4.955,"t":"2026-10-28T15:30:00Z","v":790,"vw":4.987542},{"c":5.12,"h":5.12,"l":5.005,"n":40,"o":5.01,"t":"2026-10-28T15:35:00Z","v":1376,"vw":5.07177},{"c":5.31,"h":5.31,"l":5.105,"n":96,"o":5.13,"t":"2026-10-28T15:40:00Z","v":25623,"vw":5.177594},{"c":5.41,"h":5.41,"l":5.19,"n":168,"o":5.26,"t":"2026-10-28T15:45:00Z","v":50737,"vw":5.330458},{"c":5.54,"h":5.55,"l":5.345,"n":237,"o":5.5025,"t":"2026-10-28T15:50:00Z","v":13476,"vw":5.438604},{"c":5.445,"h":5.445,"l":5.34,"n":15,"o":5.34,"t":"2026-10-28T15:55:00Z","v":377,"vw":5.3925},{"c":5.322,"h":5.322,"l":5.322,"n":2,"o":5.322,"t":"2026-10-28T16:00:00Z","v":421,"vw":5.322},{"c":5.29,"h":5.34,"l":5.29,"n":17,"o":5.34,"t":"2026-10-28T16:10:00Z","v":849,"vw":5.326301},{"c":5.265,"h":5.265,"l":5.14,"n":27,"o":5.23,"t":"2026-10-28T16:35:00Z","v":2877,"vw":5.191306},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-28T16:55:00Z","v":151,"vw":5.38},{"c":5.16,"h":5.26,"l":5.16,"n":11,"o":5.26,"t":"2026-10-28T17:55:00Z","v":661,"vw":5.235},{"c":5.16,"h":5.18,"l":5.16,"n":6,"o":5.18,"t":"2026-10-28T18:05:00Z","v":330,"vw":5.17},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-28T18:15:00Z","v":134,"vw":5.23},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-28T18:20:00Z","v":107,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-28T18:40:00Z","v":628,"vw":5.16},{"c":5.15,"h":5.16,"l":5.15,"n":12,"o":5.16,"t":"2026-10-28T18:45:00Z","v":653,"vw":5.155893},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-28T18:55:00Z","v":112,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-28T19:05:00Z","v":100,"vw":5.1},{"c":5.09,"h":5.1,"l":5.09,"n":21,"o":5.09,"t":"2026-10-28T19:10:00Z","v":817,"vw":5.094},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-28T19:35:00Z","v":114,"vw":5.1},{"c":5.18,"h":5.18,"l":5.16,"n":17,"o":5.16,"t":"2026-10-28T19:40:00Z","v":676,"vw":5.164},{"c":5.21,"h":5.22,"l":5.21,"n":22,"o":5.22,"t":"2026-10-28T19:45:00Z","v":598,"vw":5.213521},{"c":5.19,"h":5.19,"l":5.15,"n":115,"o":5.19,"t":"2026-10-28T19:55:00Z","v":3270,"vw":5.17324},{"c":5.16,"h":5.18,"l":5.16,"n":3,"o":5.18,"t":"2026-10-28T20:00:00Z","v":1854,"vw":5.1746},{"c":4.4803,"h":5.05,"l":4.4803,"n":4,"o":5.05,"t":"2026-10-29T10:45:00Z","v":536,"vw":4.76515},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-29T11:40:00Z","v":147,"vw":5.1},{"c":5.21,"h":5.21,"l":5.18,"n":4,"o":5.18,"t":"2026-10-29T13:30:00Z","v":258,"vw":5.194063},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-29T13:35:00Z","v":120,"vw":5.21},{"c":5.165,"h":5.165,"l":5.1222,"n":10,"o":5.1222,"t":"2026-10-29T13:45:00Z","v":1234,"vw":5.14935},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-29T13:55:00Z","v":100,"vw":5.15},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-29T14:40:00Z","v":157,"vw":5.22},{"c":5.39,"h":5.48,"l":5.12,"n":87,"o":5.12,"t":"2026-10-29T15:00:00Z","v":5520,"vw":5.253667},{"c":5.37,"h":5.37,"l":5.37,"n":8,"o":5.37,"t":"2026-10-29T15:05:00Z","v":456,"vw":5.37},{"c":5.415,"h":5.415,"l":5.415,"n":8,"o":5.415,"t":"2026-10-29T15:10:00Z","v":24844,"vw":5.415},{"c":5.505,"h":5.51,"l":5.42,"n":41,"o":5.42,"t":"2026-10-29T15:30:00Z","v":12698,"vw":5.499869},{"c":5.46,"h":5.47,"l":5.43,"n":54,"o":5.47,"t":"2026-10-29T15:35:00Z","v":1915,"vw":5.453846},{"c":5.4122,"h":5.4122,"l":5.4122,"n":14,"o":5.4122,"t":"2026-10-29T15:40:00Z","v":273,"vw":5.4122},{"c":5.45,"h":5.45,"l":5.44,"n":6,"o":5.44,"t":"2026-10-29T15:45:00Z","v":257,"vw":5.445},{"c":5.45,"h":5.45,"l":5.45,"n":9,"o":5.45,"t":"2026-10-29T15:50:00Z","v":120,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":6,"o":5.45,"t":"2026-10-29T16:10:00Z","v":278,"vw":5.45},{"c":5.51,"h":5.51,"l":5.48,"n":45,"o":5.48,"t":"2026-10-29T16:45:00Z","v":2321,"vw":5.508636},{"c":5.55,"h":5.5625,"l":5.54,"n":26,"o":5.54,"t":"2026-10-29T16:50:00Z","v":16435,"vw":5.548324},{"c":5.58,"h":5.58,"l":5.58,"n":6,"o":5.58,"t":"2026-10-29T17:00:00Z","v":348,"vw":5.58},{"c":5.56,"h":5.56,"l":5.56,"n":7,"o":5.56,"t":"2026-10-29T17:05:00Z","v":327,"vw":5.56},{"c":5.5999,"h":5.5999,"l":5.5999,"n":1,"o":5.5999,"t":"2026-10-29T17:15:00Z","v":200,"vw":5.5999},{"c":5.53,"h":5.56,"l":5.53,"n":4,"o":5.56,"t":"2026-10-29T17:25:00Z","v":229,"vw":5.546364},{"c":5.52,"h":5.52,"l":5.52,"n":9,"o":5.52,"t":"2026-10-29T17:50:00Z","v":519,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":7,"o":5.53,"t":"2026-10-29T18:00:00Z","v":106,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-29T18:05:00Z","v":14901,"vw":5.53},{"c":5.6,"h":5.6,"l":5.58,"n":73,"o":5.58,"t":"2026-10-29T18:15:00Z","v":1655,"vw":5.582857},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-29T18:20:00Z","v":400,"vw":5.63},{"c":5.64,"h":5.64,"l":5.64,"n":7,"o":5.64,"t":"2026-10-29T18:30:00Z","v":245,"vw":5.64},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-29T18:50:00Z","v":108,"vw":5.58},{"c":5.58,"h":5.625,"l":5.58,"n":27,"o":5.625,"t":"2026-10-29T18:55:00Z","v":377,"vw":5.61},{"c":5.46,"h":5.65,"l":5.46,"n":84,"o":5.65,"t":"2026-10-29T19:05:00Z","v":3443,"vw":5.573454},{"c":5.47,"h":5.495,"l":5.47,"n":19,"o":5.495,"t":"2026-10-29T19:10:00Z","v":367,"vw":5.486667},{"c":5.455,"h":5.455,"l":5.455,"n":2,"o":5.455,"t":"2026-10-29T19:20:00Z","v":101,"vw":5.455},{"c":5.45,"h":5.55,"l":5.44,"n":64,"o":5.53,"t":"2026-10-29T19:35:00Z","v":2132,"vw":5.484615},{"c":5.46,"h":5.49,"l":5.45,"n":36,"o":5.45,"t":"2026-10-29T19:45:00Z","v":687,"vw":5.466974},{"c":5.35,"h":5.48,"l":5.35,"n":83,"o":5.46,"t":"2026-10-29T19:50:00Z","v":2123,"vw":5.442308},{"c":5.58,"h":5.58,"l":5.51,"n":123,"o":5.51,"t":"2026-10-29T19:55:00Z","v":2920,"vw":5.53},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-29T20:00:00Z","v":1541,"vw":5.58},{"c":5.46,"h":5.53,"l":5.46,"n":18,"o":5.46,"t":"2026-10-30T13:30:00Z","v":935,"vw":5.496364},{"c":5.53,"h":5.53,"l":5.53,"n":7,"o":5.53,"t":"2026-10-30T13:45:00Z","v":9306,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":5,"o":5.53,"t":"2026-10-30T13:50:00Z","v":208,"vw":5.53},{"c":5.411,"h":5.411,"l":5.411,"n":5,"o":5.411,"t":"2026-10-30T13:55:00Z","v":104,"vw":5.411},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-30T14:05:00Z","v":107,"vw":5.55},{"c":5.514,"h":5.62,"l":5.44,"n":57,"o":5.54,"t":"2026-10-30T14:10:00Z","v":36408,"vw":5.536566},{"c":5.57,"h":5.57,"l":5.55,"n":35,"o":5.57,"t":"2026-10-30T14:15:00Z","v":21311,"vw":5.569905},{"c":5.5,"h":5.57,"l":5.46,"n":28,"o":5.57,"t":"2026-10-30T14:20:00Z","v":21706,"vw":5.565093},{"c":5.51,"h":5.51,"l":5.45,"n":12,"o":5.45,"t":"2026-10-30T14:25:00Z","v":20250,"vw":5.509406},{"c":5.51,"h":5.51,"l":5.51,"n":4,"o":5.51,"t":"2026-10-30T14:30:00Z","v":109,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-30T14:35:00Z","v":10119,"vw":5.51},{"c":5.47,"h":5.47,"l":5.45,"n":28,"o":5.45,"t":"2026-10-30T14:40:00Z","v":1321,"vw":5.453872},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-30T14:45:00Z","v":258,"vw":5.46},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-30T14:50:00Z","v":103,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-30T14:55:00Z","v":106,"vw":5.5},{"c":5.47,"h":5.49,"l":5.47,"n":17,"o":5.48,"t":"2026-10-30T15:10:00Z","v":821,"vw":5.482857},{"c":5.47,"h":5.47,"l":5.47,"n":9,"o":5.47,"t":"2026-10-30T15:15:00Z","v":116,"vw":5.47},{"c":5.495,"h":5.495,"l":5.495,"n":4,"o":5.495,"t":"2026-10-30T15:20:00Z","v":103,"vw":5.495},{"c":5.48,"h":5.495,"l":5.47,"n":28,"o":5.495,"t":"2026-10-30T15:45:00Z","v":1618,"vw":5.486291},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-30T15:50:00Z","v":100,"vw":5.5},{"c":5.29,"h":5.495,"l":5.29,"n":121,"o":5.495,"t":"2026-10-30T16:10:00Z","v":16216,"vw":5.388828},{"c":5.15,"h":5.235,"l":5.15,"n":17,"o":5.235,"t":"2026-10-30T16:25:00Z","v":329,"vw":5.1925},{"c":5.18,"h":5.19,"l":5.18,"n":13,"o":5.18,"t":"2026-10-30T16:30:00Z","v":902,"vw":5.184286},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-30T16:35:00Z","v":404,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":18,"o":5.22,"t":"2026-10-30T16:45:00Z","v":699,"vw":5.22},{"c":5.24,"h":5.24,"l":5.24,"n":16,"o":5.24,"t":"2026-10-30T16:50:00Z","v":132,"vw":5.24},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-30T17:05:00Z","v":225,"vw":5.2},{"c":5.2359,"h":5.2359,"l":5.2359,"n":1,"o":5.2359,"t":"2026-10-30T17:10:00Z","v":287,"vw":5.2359},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-30T17:35:00Z","v":100,"vw":5.2},{"c":5.1905,"h":5.1905,"l":5.1905,"n":1,"o":5.1905,"t":"2026-10-30T17:45:00Z","v":100,"vw":5.1905},{"c":5.16,"h":5.16,"l":5.16,"n":12,"o":5.16,"t":"2026-10-30T17:55:00Z","v":853,"vw":5.16},{"c":5.215,"h":5.215,"l":5.215,"n":18,"o":5.215,"t":"2026-10-30T18:00:00Z","v":362,"vw":5.215},{"c":5.215,"h":5.215,"l":5.215,"n":4,"o":5.215,"t":"2026-10-30T18:05:00Z","v":103,"vw":5.215},{"c":5.2186,"h":5.2186,"l":5.2186,"n":9,"o":5.2186,"t":"2026-10-30T18:10:00Z","v":616,"vw":5.2186},{"c":5.215,"h":5.215,"l":5.215,"n":3,"o":5.215,"t":"2026-10-30T18:15:00Z","v":102,"vw":5.215},{"c":5.16,"h":5.215,"l":5.16,"n":26,"o":5.215,"t":"2026-10-30T18:30:00Z","v":1507,"vw":5.191286},{"c":5.1,"h":5.1,"l":5.1,"n":15,"o":5.1,"t":"2026-10-30T18:45:00Z","v":505,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-30T18:50:00Z","v":216,"vw":5.1},{"c":5.0728,"h":5.0728,"l":5.0728,"n":6,"o":5.0728,"t":"2026-10-30T19:15:00Z","v":402,"vw":5.0728},{"c":5.14,"h":5.145,"l":5.1,"n":36,"o":5.1,"t":"2026-10-30T19:30:00Z","v":1780,"vw":5.1285},{"c":5.095,"h":5.12,"l":5.095,"n":10,"o":5.12,"t":"2026-10-30T19:35:00Z","v":402,"vw":5.1075},{"c":5.07,"h":5.08,"l":5.07,"n":19,"o":5.08,"t":"2026-10-30T19:40:00Z","v":306,"vw":5.075},{"c":5.14,"h":5.14,"l":5.14,"n":28,"o":5.14,"t":"2026-10-30T19:50:00Z","v":948,"vw":5.14},{"c":5.09,"h":5.13,"l":5.07,"n":170,"o":5.13,"t":"2026-10-30T19:55:00Z","v":6384,"vw":5.096449},{"c":5.13,"h":5.13,"l":5.13,"n":6,"o":5.13,"t":"2026-10-30T20:00:00Z","v":8108,"vw":5.13}],"history":[{"c":1.84,"h":1.91,"l":1.815,"n":1337,"o":1.88,"t":"2024-10-29T04:00:00Z","v":194465,"vw":1.849814},{"c":1.72,"h":1.865,"l":1.72,"n":2304,"o":1.82,"t":"2024-10-30T04:00:00Z","v":208447,"vw":1.76373},{"c":1.69,"h":1.765,"l":1.61,"n":2267,"o":1.72,"t":"2024-10-31T04:00:00Z","v":362345,"vw":1.684772},{"c":1.72,"h":1.81,"l":1.69,"n":1785,"o":1.7,"t":"2024-11-01T04:00:00Z","v":204069,"vw":1.736179},{"c":1.73,"h":1.77,"l":1.67,"n":1595,"o":1.74,"t":"2024-11-04T05:00:00Z","v":208684,"vw":1.728099},{"c":1.91,"h":1.91,"l":1.755,"n":3981,"o":1.76,"t":"2024-11-05T05:00:00Z","v":401245,"vw":1.858968},{"c":1.88,"h":2,"l":1.76,"n":7944,"o":1.91,"t":"2024-11-06T05:00:00Z","v":889698,"vw":1.86727},{"c":1.85,"h":1.96,"l":1.84,"n":3912,"o":1.9,"t":"2024-11-07T05:00:00Z","v":388137,"vw":1.878526},{"c":1.7,"h":1.72,"l":1.53,"n":3605,"o":1.72,"t":"2024-11-08T05:00:00Z","v":548614,"vw":1.624592},{"c":1.6,"h":1.71,"l":1.53,"n":3280,"o":1.7,"t":"2024-11-11T05:00:00Z","v":418271,"vw":1.593107},{"c":1.41,"h":1.65,"l":1.39,"n":4709,"o":1.59,"t":"2024-11-12T05:00:00Z","v":600184,"vw":1.432058},{"c":1.31,"h":1.49,"l":1.31,"n":2741,"o":1.49,"t":"2024-11-13T05:00:00Z","v":477923,"vw":1.343},{"c":1.22,"h":1.35,"l":1.18,"n":6194,"o":1.31,"t":"2024-11-14T05:00:00Z","v":820413,"vw":1.226684},{"c":1.085,"h":1.24,"l":1.08,"n":4831,"o":1.22,"t":"2024-11-15T05:00:00Z","v":704411,"vw":1.138105},{"c":1.005,"h":1.1,"l":1,"n":3618,"o":1.1,"t":"2024-11-18T05:00:00Z","v":644361,"vw":1.03096},{"c":1.01,"h":1.03,"l":0.9501,"n":3327,"o":1.02,"t":"2024-11-19T05:00:00Z","v":604009,"vw":0.994975},{"c":1.07,"h":1.09,"l":0.98995,"n":4755,"o":1,"t":"2024-11-20T05:00:00Z","v":723871,"vw":1.033356},{"c":1.14,"h":1.21,"l":1.04,"n":3953,"o":1.07,"t":"2024-11-21T05:00:00Z","v":631143,"vw":1.142676},{"c":1.06,"h":1.16,"l":1.04,"n":3613,"o":1.16,"t":"2024-11-22T05:00:00Z","v":541181,"vw":1.064677},{"c":1.09,"h":1.18,"l":1.02,"n":3985,"o":1.03,"t":"2024-11-25T05:00:00Z","v":628943,"vw":1.103588},{"c":1,"h":1.13,"l":1,"n":2471,"o":1.13,"t":"2024-11-26T05:00:00Z","v":317496,"vw":1.046808},{"c":1.17,"h":1.23,"l":1.0104,"n":3172,"o":1.02,"t":"2024-11-27T05:00:00Z","v":667372,"vw":1.140473},{"c":1.24,"h":1.285,"l":1.18,"n":2273,"o":1.2,"t":"2024-11-29T05:00:00Z","v":447298,"vw":1.231317},{"c":1.19,"h":1.24,"l":1.15,"n":3108,"o":1.24,"t":"2024-12-02T05:00:00Z","v":520530,"vw":1.188904},{"c":1.09,"h":1.19,"l":1.07,"n":2856,"o":1.19,"t":"2024-12-03T05:00:00Z","v":381993,"vw":1.097826},{"c":1.04,"h":1.11,"l":1.02,"n":2775,"o":1.1,"t":"2024-12-04T05:00:00Z","v":464641,"vw":1.043715},{"c":1,"h":1.085,"l":1,"n":2834,"o":1.05,"t":"2024-12-05T05:00:00Z","v":540923,"vw":1.016783},{"c":1.04,"h":1.06,"l":1.005,"n":2521,"o":1.02,"t":"2024-12-06T05:00:00Z","v":357698,"vw":1.034093},{"c":1.01,"h":1.06,"l":1,"n":3097,"o":1.06,"t":"2024-12-09T05:00:00Z","v":532185,"vw":1.025436},{"c":0.9991,"h":1.03,"l":0.97,"n":3680,"o":1.01,"t":"2024-12-10T05:00:00Z","v":644293,"vw":0.995389},{"c":1.04,"h":1.085,"l":0.99,"n":3555,"o":1.02,"t":"2024-12-11T05:00:00Z","v":596796,"vw":1.040753},{"c":1,"h":1.06,"l":1,"n":2418,"o":1.04,"t":"2024-12-12T05:00:00Z","v":352147,"vw":1.020656},{"c":0.9751,"h":1.02,"l":0.9751,"n":2222,"o":1,"t":"2024-12-13T05:00:00Z","v":437173,"vw":0.994668},{"c":1,"h":1.02,"l":0.97,"n":2766,"o":0.9808,"t":"2024-12-16T05:00:00Z","v":462016,"vw":0.999797},{"c":0.97,"h":1.01,"l":0.968,"n":2239,"o":0.99,"t":"2024-12-17T05:00:00Z","v":426331,"vw":0.983938},{"c":0.8841,"h":1.04,"l":0.8579,"n":5432,"o":0.99,"t":"2024-12-18T05:00:00Z","v":1408396,"vw":0.930495},{"c":0.8765,"h":0.9722,"l":0.84,"n":4146,"o":0.9722,"t":"2024-12-19T05:00:00Z","v":872534,"vw":0.871171},{"c":1.02,"h":1.075,"l":0.85,"n":4759,"o":0.8722,"t":"2024-12-20T05:00:00Z","v":1606471,"vw":0.985821},{"c":1.36,"h":1.4374,"l":1.06,"n":13816,"o":1.08,"t":"2024-12-23T05:00:00Z","v":2511510,"vw":1.283217},{"c":1.6,"h":1.6,"l":1.32,"n":12779,"o":1.36,"t":"2024-12-24T05:00:00Z","v":2508941,"vw":1.491881},{"c":2.06,"h":2.74,"l":1.6,"n":44775,"o":1.61,"t":"2024-12-26T05:00:00Z","v":8834591,"vw":2.205503},{"c":1.86,"h":2.335,"l":1.7901,"n":18007,"o":2.25,"t":"2024-12-27T05:00:00Z","v":3750120,"vw":2.010206},{"c":1.6,"h":1.93,"l":1.585,"n":13397,"o":1.93,"t":"2024-12-30T05:00:00Z","v":3730970,"vw":1.668303},{"c":1.37,"h":1.67,"l":1.34,"n":9056,"o":1.67,"t":"2024-12-31T05:00:00Z","v":2209057,"vw":1.432319},{"c":1.6,"h":1.73,"l":1.48,"n":10902,"o":1.52,"t":"2025-01-02T05:00:00Z","v":2101165,"vw":1.598804},{"c":1.68,"h":1.88,"l":1.5733,"n":12064,"o":1.65,"t":"2025-01-03T05:00:00Z","v":2310226,"vw":1.716864},{"c":1.93,"h":2.145,"l":1.67,"n":13300,"o":1.68,"t":"2025-01-06T05:00:00Z","v":3160852,"vw":1.996759},{"c":1.84,"h":2.01,"l":1.81,"n":8046,"o":1.96,"t":"2025-01-07T05:00:00Z","v":1221374,"vw":1.870144},{"c":1.775,"h":1.85,"l":1.6301,"n":5046,"o":1.79,"t":"2025-01-08T05:00:00Z","v":1085137,"vw":1.741076},{"c":1.625,"h":1.9,"l":1.6,"n":7009,"o":1.77,"t":"2025-01-10T05:00:00Z","v":1212623,"vw":1.682992},{"c":1.475,"h":1.6,"l":1.44,"n":5693,"o":1.6,"t":"2025-01-13T05:00:00Z","v":908198,"vw":1.485334},{"c":1.475,"h":1.6332,"l":1.45,"n":3932,"o":1.59,"t":"2025-01-14T05:00:00Z","v":665355,"vw":1.491131},{"c":1.61,"h":1.6699,"l":1.5214,"n":3867,"o":1.57,"t":"2025-01-15T05:00:00Z","v":589404,"vw":1.609764},{"c":1.56,"h":1.665,"l":1.55,"n":4367,"o":1.63,"t":"2025-01-16T05:00:00Z","v":575963,"vw":1.599225},{"c":1.52,"h":1.62,"l":1.505,"n":2700,"o":1.59,"t":"2025-01-17T05:00:00Z","v":451881,"vw":1.545006},{"c":1.5,"h":1.62,"l":1.47,"n":4521,"o":1.53,"t":"2025-01-21T05:00:00Z","v":962139,"vw":1.534163},{"c":1.32,"h":1.5,"l":1.3,"n":6474,"o":1.5,"t":"2025-01-22T05:00:00Z","v":1458406,"vw":1.350209},{"c":1.245,"h":1.39,"l":1.23,"n":4761,"o":1.28,"t":"2025-01-23T05:00:00Z","v":1032911,"vw":1.275775},{"c":1.155,"h":1.26,"l":1.12,"n":5652,"o":1.22,"t":"2025-01-24T05:00:00Z","v":1116182,"vw":1.190905},{"c":1.045,"h":1.16,"l":1.02,"n":5780,"o":1.12,"t":"2025-01-27T05:00:00Z","v":1452242,"vw":1.071665},{"c":1.025,"h":1.07,"l":0.92,"n":7924,"o":1.04,"t":"2025-01-28T05:00:00Z","v":2353590,"vw":1.001083},{"c":0.9335,"h":1.03,"l":0.91,"n":6672,"o":1.03,"t":"2025-01-29T05:00:00Z","v":1421681,"vw":0.950105},{"c":0.9558,"h":1.03,"l":0.895,"n":5982,"o":0.9346,"t":"2025-01-30T05:00:00Z","v":1596760,"vw":0.956562},{"c":0.9419,"h":0.9956,"l":0.91,"n":5055,"o":0.96,"t":"2025-01-31T05:00:00Z","v":1248803,"vw":0.949176},{"c":0.914,"h":0.9332,"l":0.87,"n":6075,"o":0.9,"t":"2025-02-03T05:00:00Z","v":1244518,"vw":0.894845},{"c":0.8419,"h":0.9236,"l":0.82,"n":6622,"o":0.914,"t":"2025-02-04T05:00:00Z","v":1625537,"vw":0.851018},{"c":0.7284,"h":0.86,"l":0.7212,"n":6253,"o":0.84,"t":"2025-02-05T05:00:00Z","v":2002340,"vw":0.772805},{"c":0.7631,"h":0.8299,"l":0.72,"n":6507,"o":0.7601,"t":"2025-02-06T05:00:00Z","v":1841500,"vw":0.764668},{"c":0.7233,"h":0.7932,"l":0.7001,"n":5673,"o":0.7858,"t":"2025-02-07T05:00:00Z","v":1878586,"vw":0.72172},{"c":0.7652,"h":0.7926,"l":0.67,"n":9078,"o":0.7321,"t":"2025-02-10T05:00:00Z","v":2818515,"vw":0.729148},{"c":0.701,"h":0.9598,"l":0.6903,"n":6423,"o":0.7652,"t":"2025-02-11T05:00:00Z","v":2597580,"vw":0.80119},{"c":0.6841,"h":0.7149,"l":0.6601,"n":5406,"o":0.69,"t":"2025-02-12T05:00:00Z","v":1312087,"vw":0.681459},{"c":0.7243,"h":0.7387,"l":0.682,"n":3385,"o":0.6864,"t":"2025-02-13T05:00:00Z","v":831602,"vw":0.706748},{"c":0.7471,"h":0.8133,"l":0.7243,"n":4914,"o":0.7243,"t":"2025-02-14T05:00:00Z","v":1339717,"vw":0.759967},{"c":1.01,"h":1.07,"l":0.7958,"n":13225,"o":0.8367,"t":"2025-02-18T05:00:00Z","v":5803198,"vw":0.954513},{"c":0.9319,"h":1.06,"l":0.9111,"n":7274,"o":1.02,"t":"2025-02-19T05:00:00Z","v":2213273,"vw":0.97973},{"c":0.8839,"h":0.965,"l":0.85,"n":3843,"o":0.94,"t":"2025-02-20T05:00:00Z","v":1069933,"vw":0.889543},{"c":0.861,"h":0.92,"l":0.83,"n":4066,"o":0.92,"t":"2025-02-21T05:00:00Z","v":1205208,"vw":0.863662},{"c":0.861,"h":0.9492,"l":0.8601,"n":3342,"o":0.871,"t":"2025-02-24T05:00:00Z","v":1237932,"vw":0.898321},{"c":0.8218,"h":0.894,"l":0.79,"n":3634,"o":0.834,"t":"2025-02-25T05:00:00Z","v":843531,"vw":0.834857},{"c":0.8079,"h":0.9,"l":0.8079,"n":2714,"o":0.8318,"t":"2025-02-26T05:00:00Z","v":566135,"vw":0.838292},{"c":0.7498,"h":0.8062,"l":0.7498,"n":3572,"o":0.79,"t":"2025-02-27T05:00:00Z","v":1007176,"vw":0.772004},{"c":0.7989,"h":0.81,"l":0.7367,"n":2839,"o":0.752,"t":"2025-02-28T05:00:00Z","v":767878,"vw":0.781492},{"c":0.6801,"h":0.84,"l":0.665,"n":3496,"o":0.83,"t":"2025-03-03T05:00:00Z","v":1424149,"vw":0.723768},{"c":0.7252,"h":0.7424,"l":0.67,"n":3951,"o":0.6802,"t":"2025-03-04T05:00:00Z","v":898133,"vw":0.70814},{"c":0.754,"h":0.7811,"l":0.6894,"n":2524,"o":0.73,"t":"2025-03-05T05:00:00Z","v":684763,"vw":0.742645},{"c":0.7,"h":0.7946,"l":0.6901,"n":4112,"o":0.76,"t":"2025-03-06T05:00:00Z","v":990655,"vw":0.729482},{"c":0.7056,"h":0.731,"l":0.6422,"n":4222,"o":0.7036,"t":"2025-03-07T05:00:00Z","v":1224026,"vw":0.688694},{"c":0.6256,"h":0.73,"l":0.61,"n":4372,"o":0.73,"t":"2025-03-10T04:00:00Z","v":1478954,"vw":0.643718},{"c":0.584,"h":0.63,"l":0.5753,"n":4878,"o":0.6256,"t":"2025-03-11T04:00:00Z","v":1353897,"vw":0.588894},{"c":0.5871,"h":0.64,"l":0.58,"n":4420,"o":0.6,"t":"2025-03-12T04:00:00Z","v":1092573,"vw":0.596196},{"c":0.4986,"h":0.5823,"l":0.4922,"n":5663,"o":0.569,"t":"2025-03-13T04:00:00Z","v":1909824,"vw":0.510937},{"c":0.5408,"h":0.5548,"l":0.48,"n":5629,"o":0.5,"t":"2025-03-14T04:00:00Z","v":1234927,"vw":0.512089},{"c":0.4857,"h":0.6,"l":0.461,"n":9731,"o":0.6,"t":"2025-03-17T04:00:00Z","v":3634316,"vw":0.487631},{"c":0.4501,"h":0.5124,"l":0.45,"n":2713,"o":0.4993,"t":"2025-03-18T04:00:00Z","v":902166,"vw":0.462252},{"c":0.4128,"h":0.46,"l":0.4128,"n":3630,"o":0.4502,"t":"2025-03-19T04:00:00Z","v":933882,"vw":0.424767},{"c":0.4,"h":0.4158,"l":0.39,"n":3868,"o":0.41,"t":"2025-03-20T04:00:00Z","v":923035,"vw":0.40161},{"c":0.3974,"h":0.4074,"l":0.3731,"n":4086,"o":0.4,"t":"2025-03-21T04:00:00Z","v":2239830,"vw":0.396323},{"c":0.407,"h":0.43,"l":0.3744,"n":3943,"o":0.4,"t":"2025-03-24T04:00:00Z","v":958547,"vw":0.396428},{"c":0.3794,"h":0.3999,"l":0.362,"n":4430,"o":0.3948,"t":"2025-03-25T04:00:00Z","v":1090919,"vw":0.374405},{"c":0.3576,"h":0.3999,"l":0.35,"n":5365,"o":0.38,"t":"2025-03-26T04:00:00Z","v":1097851,"vw":0.361365},{"c":0.2771,"h":0.3205,"l":0.202,"n":9425,"o":0.32,"t":"2025-03-27T04:00:00Z","v":7982425,"vw":0.246202},{"c":0.2135,"h":0.2637,"l":0.2051,"n":7389,"o":0.2626,"t":"2025-03-28T04:00:00Z","v":4418146,"vw":0.220177},{"c":0.2421,"h":0.35,"l":0.225,"n":59383,"o":0.245,"t":"2025-03-31T04:00:00Z","v":45802290,"vw":0.295392},{"c":0.3058,"h":0.32,"l":0.2202,"n":9834,"o":0.2348,"t":"2025-04-01T04:00:00Z","v":6596941,"vw":0.287461},{"c":0.2805,"h":0.3317,"l":0.2717,"n":4370,"o":0.2801,"t":"2025-04-02T04:00:00Z","v":2046103,"vw":0.291308},{"c":0.2296,"h":0.26,"l":0.22,"n":4627,"o":0.259,"t":"2025-04-03T04:00:00Z","v":2339261,"vw":0.233102},{"c":0.2093,"h":0.2399,"l":0.1401,"n":8848,"o":0.16,"t":"2025-04-04T04:00:00Z","v":6242018,"vw":0.190194},{"c":0.2178,"h":0.2581,"l":0.195,"n":4350,"o":0.2,"t":"2025-04-07T04:00:00Z","v":1974631,"vw":0.218876},{"c":0.2108,"h":0.2483,"l":0.2026,"n":4189,"o":0.242,"t":"2025-04-08T04:00:00Z","v":2124450,"vw":0.222841},{"c":0.2357,"h":0.25,"l":0.1933,"n":4747,"o":0.2074,"t":"2025-04-09T04:00:00Z","v":1924496,"vw":0.221515},{"c":0.22,"h":0.2425,"l":0.2151,"n":2774,"o":0.2425,"t":"2025-04-10T04:00:00Z","v":681346,"vw":0.222854},{"c":0.2719,"h":0.2719,"l":0.2222,"n":4019,"o":0.2222,"t":"2025-04-11T04:00:00Z","v":2298453,"vw":0.253019},{"c":0.242,"h":0.3089,"l":0.2368,"n":7299,"o":0.283,"t":"2025-04-14T04:00:00Z","v":2203189,"vw":0.260675},{"c":0.263,"h":0.2634,"l":0.2331,"n":3689,"o":0.24,"t":"2025-04-15T04:00:00Z","v":997076,"vw":0.247099},{"c":0.2,"h":0.2468,"l":0.2,"n":3877,"o":0.23,"t":"2025-04-16T04:00:00Z","v":2535175,"vw":0.22796},{"c":0.1747,"h":0.2082,"l":0.1621,"n":4439,"o":0.2033,"t":"2025-04-17T04:00:00Z","v":2777702,"vw":0.179314},{"c":0.16,"h":0.184,"l":0.1511,"n":3479,"o":0.17,"t":"2025-04-21T04:00:00Z","v":1406763,"vw":0.160448},{"c":0.1602,"h":0.1716,"l":0.1583,"n":5997,"o":0.164,"t":"2025-04-22T04:00:00Z","v":2088266,"vw":0.164129},{"c":0.1697,"h":0.1845,"l":0.165,"n":5906,"o":0.171,"t":"2025-04-23T04:00:00Z","v":2034779,"vw":0.174658},{"c":0.1987,"h":0.2024,"l":0.1731,"n":3295,"o":0.1814,"t":"2025-04-24T04:00:00Z","v":1792126,"vw":0.192377},{"c":0.2,"h":0.21,"l":0.19,"n":5162,"o":0.1984,"t":"2025-04-25T04:00:00Z","v":1627734,"vw":0.204691},{"c":0.2081,"h":0.22,"l":0.19,"n":3103,"o":0.2053,"t":"2025-04-28T04:00:00Z","v":1364959,"vw":0.20215},{"c":0.24,"h":0.2497,"l":0.2084,"n":4071,"o":0.2104,"t":"2025-04-29T04:00:00Z","v":1410317,"vw":0.232109},{"c":0.2448,"h":0.2448,"l":0.226,"n":3406,"o":0.2319,"t":"2025-04-30T04:00:00Z","v":976635,"vw":0.238895},{"c":0.2299,"h":0.2449,"l":0.2205,"n":2284,"o":0.2449,"t":"2025-05-01T04:00:00Z","v":647130,"vw":0.226581},{"c":0.2206,"h":0.234,"l":0.2127,"n":2914,"o":0.2313,"t":"2025-05-02T04:00:00Z","v":680123,"vw":0.224312},{"c":0.23,"h":0.2461,"l":0.2051,"n":2547,"o":0.22,"t":"2025-05-05T04:00:00Z","v":869538,"vw":0.228795},{"c":0.2135,"h":0.2396,"l":0.2102,"n":2088,"o":0.235,"t":"2025-05-06T04:00:00Z","v":779522,"vw":0.220243},{"c":0.2388,"h":0.2441,"l":0.2125,"n":2234,"o":0.225,"t":"2025-05-07T04:00:00Z","v":1117563,"vw":0.229485},{"c":0.26,"h":0.266,"l":0.2325,"n":1800,"o":0.2361,"t":"2025-05-08T04:00:00Z","v":878843,"vw":0.253407},{"c":0.2189,"h":0.2705,"l":0.2127,"n":2958,"o":0.2401,"t":"2025-05-09T04:00:00Z","v":1133167,"vw":0.232013},{"c":0.23,"h":0.2409,"l":0.2201,"n":3941,"o":0.2327,"t":"2025-05-12T04:00:00Z","v":1068329,"vw":0.224863},{"c":0.23,"h":0.2317,"l":0.2187,"n":2603,"o":0.2203,"t":"2025-05-13T04:00:00Z","v":862656,"vw":0.225823},{"c":0.24,"h":0.2499,"l":0.2231,"n":2607,"o":0.2331,"t":"2025-05-14T04:00:00Z","v":1264472,"vw":0.236141},{"c":0.2592,"h":0.27,"l":0.238,"n":2354,"o":0.24,"t":"2025-05-15T04:00:00Z","v":893621,"vw":0.254852},{"c":0.2644,"h":0.2682,"l":0.2424,"n":1769,"o":0.2592,"t":"2025-05-16T04:00:00Z","v":663653,"vw":0.253936},{"c":0.25,"h":0.2581,"l":0.2307,"n":1858,"o":0.24,"t":"2025-05-19T04:00:00Z","v":968505,"vw":0.244552},{"c":0.24,"h":0.2499,"l":0.2304,"n":1643,"o":0.2488,"t":"2025-05-20T04:00:00Z","v":651687,"vw":0.239485},{"c":0.22,"h":0.2464,"l":0.2136,"n":2312,"o":0.2328,"t":"2025-05-21T04:00:00Z","v":1560121,"vw":0.227026},{"c":0.2092,"h":0.2194,"l":0.203,"n":2160,"o":0.211,"t":"2025-05-22T04:00:00Z","v":717394,"vw":0.209451},{"c":0.199,"h":0.2097,"l":0.195,"n":2778,"o":0.2093,"t":"2025-05-23T04:00:00Z","v":1259230,"vw":0.196271},{"c":0.1955,"h":0.204,"l":0.1896,"n":4511,"o":0.2,"t":"2025-05-27T04:00:00Z","v":1751779,"vw":0.193349},{"c":0.2583,"h":0.26,"l":0.1923,"n":4534,"o":0.1923,"t":"2025-05-28T04:00:00Z","v":2815300,"vw":0.226631},{"c":0.2416,"h":0.2582,"l":0.23,"n":2935,"o":0.2428,"t":"2025-05-29T04:00:00Z","v":731977,"vw":0.241507},{"c":0.2822,"h":0.4099,"l":0.244,"n":29927,"o":0.244,"t":"2025-05-30T04:00:00Z","v":38902661,"vw":0.322633},{"c":0.2121,"h":0.2701,"l":0.21,"n":6929,"o":0.2666,"t":"2025-06-02T04:00:00Z","v":3480999,"vw":0.231771},{"c":0.2123,"h":0.2402,"l":0.2021,"n":4884,"o":0.217,"t":"2025-06-03T04:00:00Z","v":2260356,"vw":0.22535},{"c":0.2313,"h":0.2399,"l":0.2012,"n":3138,"o":0.2012,"t":"2025-06-04T04:00:00Z","v":1098901,"vw":0.2252},{"c":0.2432,"h":0.25,"l":0.226,"n":2184,"o":0.2291,"t":"2025-06-05T04:00:00Z","v":1080363,"vw":0.239699},{"c":0.287,"h":0.2984,"l":0.2302,"n":15793,"o":0.2466,"t":"2025-06-06T04:00:00Z","v":7654874,"vw":0.271716},{"c":0.334,"h":0.3385,"l":0.2669,"n":6562,"o":0.2669,"t":"2025-06-09T04:00:00Z","v":2960085,"vw":0.311809},{"c":0.3437,"h":0.355,"l":0.305,"n":4543,"o":0.32,"t":"2025-06-10T04:00:00Z","v":1737777,"vw":0.334325},{"c":0.316,"h":0.3498,"l":0.31,"n":4768,"o":0.3489,"t":"2025-06-11T04:00:00Z","v":1314308,"vw":0.325814},{"c":0.2966,"h":0.328,"l":0.2805,"n":2861,"o":0.3132,"t":"2025-06-12T04:00:00Z","v":723661,"vw":0.297424},{"c":0.2691,"h":0.296,"l":0.265,"n":2524,"o":0.288,"t":"2025-06-13T04:00:00Z","v":1171756,"vw":0.276797},{"c":0.3012,"h":0.3012,"l":0.2655,"n":3073,"o":0.266,"t":"2025-06-16T04:00:00Z","v":821062,"vw":0.285336},{"c":0.2701,"h":0.3012,"l":0.27,"n":2797,"o":0.3,"t":"2025-06-17T04:00:00Z","v":844168,"vw":0.280062},{"c":0.2688,"h":0.2949,"l":0.2551,"n":2871,"o":0.271,"t":"2025-06-18T04:00:00Z","v":754052,"vw":0.270555},{"c":0.2868,"h":0.2868,"l":0.2629,"n":2466,"o":0.2739,"t":"2025-06-20T04:00:00Z","v":1460267,"vw":0.27839},{"c":0.2833,"h":0.2886,"l":0.26,"n":4041,"o":0.27,"t":"2025-06-23T04:00:00Z","v":1096445,"vw":0.274137},{"c":0.307,"h":0.3072,"l":0.2623,"n":3025,"o":0.29,"t":"2025-06-24T04:00:00Z","v":1268409,"vw":0.285597},{"c":0.3378,"h":0.3378,"l":0.28,"n":5556,"o":0.2922,"t":"2025-06-25T04:00:00Z","v":1581664,"vw":0.312628},{"c":0.3096,"h":0.3274,"l":0.2901,"n":4699,"o":0.32,"t":"2025-06-26T04:00:00Z","v":1297874,"vw":0.305993},{"c":0.25,"h":0.3344,"l":0.25,"n":3454,"o":0.32,"t":"2025-06-27T04:00:00Z","v":15995539,"vw":0.256133},{"c":0.2712,"h":0.2804,"l":0.2451,"n":4968,"o":0.2588,"t":"2025-06-30T04:00:00Z","v":1840508,"vw":0.2668},{"c":0.2842,"h":0.291,"l":0.2605,"n":3597,"o":0.2763,"t":"2025-07-01T04:00:00Z","v":1069077,"vw":0.277201},{"c":0.283,"h":0.2907,"l":0.2715,"n":2609,"o":0.284,"t":"2025-07-02T04:00:00Z","v":774607,"vw":0.281761},{"c":0.28,"h":0.2974,"l":0.2651,"n":1476,"o":0.2974,"t":"2025-07-03T04:00:00Z","v":686802,"vw":0.278772},{"c":0.274,"h":0.2901,"l":0.2652,"n":3853,"o":0.2765,"t":"2025-07-07T04:00:00Z","v":1217800,"vw":0.276204},{"c":0.3084,"h":0.319,"l":0.274,"n":5689,"o":0.2745,"t":"2025-07-08T04:00:00Z","v":1715608,"vw":0.299004},{"c":0.316,"h":0.3216,"l":0.2954,"n":2036,"o":0.31,"t":"2025-07-09T04:00:00Z","v":880786,"vw":0.310107},{"c":0.2955,"h":0.3171,"l":0.2909,"n":2708,"o":0.3115,"t":"2025-07-10T04:00:00Z","v":948764,"vw":0.305257},{"c":0.2894,"h":0.3,"l":0.2721,"n":3441,"o":0.293,"t":"2025-07-11T04:00:00Z","v":1459251,"vw":0.283385},{"c":0.2939,"h":0.2939,"l":0.28,"n":2340,"o":0.2845,"t":"2025-07-14T04:00:00Z","v":572170,"vw":0.285096},{"c":0.292,"h":0.295,"l":0.2771,"n":1713,"o":0.2939,"t":"2025-07-15T04:00:00Z","v":606903,"vw":0.286522},{"c":0.2906,"h":0.2906,"l":0.2655,"n":2242,"o":0.289,"t":"2025-07-16T04:00:00Z","v":972791,"vw":0.282878},{"c":0.3079,"h":0.3125,"l":0.2905,"n":2700,"o":0.311,"t":"2025-07-17T04:00:00Z","v":966745,"vw":0.302767},{"c":0.3094,"h":0.3094,"l":0.285,"n":1722,"o":0.2987,"t":"2025-07-18T04:00:00Z","v":747239,"vw":0.298155},{"c":0.3196,"h":0.324,"l":0.305,"n":1646,"o":0.31,"t":"2025-07-21T04:00:00Z","v":707577,"vw":0.315443},{"c":0.3598,"h":0.4796,"l":0.3239,"n":14305,"o":0.334,"t":"2025-07-22T04:00:00Z","v":11054263,"vw":0.380093},{"c":0.4,"h":0.409,"l":0.34,"n":3287,"o":0.373,"t":"2025-07-23T04:00:00Z","v":2509630,"vw":0.370847},{"c":0.57,"h":0.5992,"l":0.3935,"n":19076,"o":0.4,"t":"2025-07-24T04:00:00Z","v":12152250,"vw":0.5005},{"c":0.5824,"h":0.7119,"l":0.5355,"n":12393,"o":0.5848,"t":"2025-07-25T04:00:00Z","v":8761090,"vw":0.628434},{"c":0.4886,"h":0.62,"l":0.4601,"n":4935,"o":0.573,"t":"2025-07-28T04:00:00Z","v":2681601,"vw":0.504107},{"c":0.411,"h":0.4752,"l":0.37,"n":3132,"o":0.47,"t":"2025-07-29T04:00:00Z","v":2404059,"vw":0.407808},{"c":0.4228,"h":0.472,"l":0.36,"n":2595,"o":0.36,"t":"2025-07-30T04:00:00Z","v":1288569,"vw":0.424844},{"c":0.4321,"h":0.4974,"l":0.4263,"n":3152,"o":0.4264,"t":"2025-07-31T04:00:00Z","v":1001943,"vw":0.467983},{"c":0.4401,"h":0.4894,"l":0.402,"n":3372,"o":0.411,"t":"2025-08-01T04:00:00Z","v":1183842,"vw":0.461723},{"c":0.373,"h":0.4595,"l":0.35,"n":2663,"o":0.4532,"t":"2025-08-04T04:00:00Z","v":1503961,"vw":0.387471},{"c":0.42,"h":0.4395,"l":0.35,"n":1531,"o":0.39,"t":"2025-08-05T04:00:00Z","v":1059921,"vw":0.384389},{"c":0.3958,"h":0.4556,"l":0.3801,"n":1167,"o":0.4037,"t":"2025-08-06T04:00:00Z","v":716832,"vw":0.413754},{"c":0.376,"h":0.42,"l":0.3753,"n":1503,"o":0.42,"t":"2025-08-07T04:00:00Z","v":592668,"vw":0.39232},{"c":0.3277,"h":0.3964,"l":0.3191,"n":2366,"o":0.3731,"t":"2025-08-08T04:00:00Z","v":1068537,"vw":0.348364},{"c":0.3435,"h":0.3799,"l":0.319,"n":1084,"o":0.325,"t":"2025-08-11T04:00:00Z","v":501388,"vw":0.343078},{"c":0.3494,"h":0.3793,"l":0.3429,"n":7000,"o":0.3435,"t":"2025-08-12T04:00:00Z","v":623453,"vw":0.353273},{"c":0.4037,"h":0.4175,"l":0.3507,"n":2184,"o":0.36,"t":"2025-08-13T04:00:00Z","v":1308628,"vw":0.391987},{"c":0.3742,"h":0.41,"l":0.3644,"n":2273,"o":0.41,"t":"2025-08-14T04:00:00Z","v":838997,"vw":0.382417},{"c":0.2599,"h":0.3501,"l":0.235,"n":21582,"o":0.345,"t":"2025-08-15T04:00:00Z","v":5146317,"vw":0.267781},{"c":0.2201,"h":0.2599,"l":0.22,"n":9827,"o":0.2599,"t":"2025-08-18T04:00:00Z","v":2379157,"vw":0.229474},{"c":19.72,"h":22,"l":18.5125,"n":2594,"o":22,"t":"2025-08-19T04:00:00Z","v":82595,"vw":19.680584},{"c":23.28,"h":27.4875,"l":18.26,"n":2761,"o":19,"t":"2025-08-20T04:00:00Z","v":126591,"vw":22.869699},{"c":21.71,"h":23.73,"l":21.59,"n":882,"o":23.02,"t":"2025-08-21T04:00:00Z","v":27822,"vw":22.508733},{"c":22.22,"h":24.0206,"l":20.59,"n":653,"o":22.05,"t":"2025-08-22T04:00:00Z","v":14410,"vw":23.001111},{"c":22.02,"h":22.56,"l":22,"n":617,"o":22.25,"t":"2025-08-25T04:00:00Z","v":6237,"vw":22.145246},{"c":21.6,"h":22.5,"l":21.5862,"n":522,"o":22.24,"t":"2025-08-26T04:00:00Z","v":8341,"vw":22.120318},{"c":22.255,"h":22.43,"l":21.5,"n":2306,"o":21.51,"t":"2025-08-27T04:00:00Z","v":14448,"vw":22.010763},{"c":21.465,"h":22.99,"l":21.14,"n":1466,"o":22.5,"t":"2025-08-28T04:00:00Z","v":11248,"vw":22.013999},{"c":21.16,"h":22.1001,"l":21.15,"n":303,"o":21.8028,"t":"2025-08-29T04:00:00Z","v":7552,"vw":21.46374},{"c":21.43,"h":21.83,"l":20.8387,"n":360,"o":21.48,"t":"2025-09-02T04:00:00Z","v":9165,"vw":21.479317},{"c":19.95,"h":21.845,"l":19.65,"n":850,"o":21.6,"t":"2025-09-03T04:00:00Z","v":18880,"vw":20.679246},{"c":18.86,"h":20.23,"l":18.7057,"n":598,"o":20.23,"t":"2025-09-04T04:00:00Z","v":10179,"vw":19.347236},{"c":19.19,"h":19.2614,"l":18.46,"n":2639,"o":18.88,"t":"2025-09-05T04:00:00Z","v":27794,"vw":18.940246},{"c":19.15,"h":19.87,"l":18.47,"n":1895,"o":19.19,"t":"2025-09-08T04:00:00Z","v":19184,"vw":19.271614},{"c":19.565,"h":19.9,"l":18.5786,"n":873,"o":19.345,"t":"2025-09-09T04:00:00Z","v":9668,"vw":19.315361},{"c":19.28,"h":20.765,"l":19.109,"n":658,"o":20.765,"t":"2025-09-10T04:00:00Z","v":7056,"vw":19.616598},{"c":19.6,"h":19.8244,"l":19.0676,"n":1603,"o":19.149,"t":"2025-09-11T04:00:00Z","v":7210,"vw":19.391362},{"c":19.42,"h":19.9208,"l":19.41,"n":287,"o":19.5001,"t":"2025-09-12T04:00:00Z","v":2712,"vw":19.690993},{"c":19.63,"h":20.015,"l":19.4531,"n":412,"o":19.4531,"t":"2025-09-15T04:00:00Z","v":4823,"vw":19.84714},{"c":19.2,"h":19.63,"l":19.1203,"n":293,"o":19.63,"t":"2025-09-16T04:00:00Z","v":3418,"vw":19.313977},{"c":18.83,"h":20.6136,"l":18.6101,"n":2869,"o":19,"t":"2025-09-17T04:00:00Z","v":20932,"vw":19.675082},{"c":20.5,"h":20.685,"l":19.2,"n":1389,"o":19.2,"t":"2025-09-18T04:00:00Z","v":9978,"vw":19.769443},{"c":17.47,"h":21.6,"l":17.47,"n":2183,"o":21.38,"t":"2025-09-19T04:00:00Z","v":44512,"vw":18.50045},{"c":22.5,"h":29.2913,"l":17.48,"n":4456,"o":17.48,"t":"2025-09-22T04:00:00Z","v":140344,"vw":23.47812},{"c":20.11,"h":24.79,"l":19.0001,"n":1707,"o":23.21,"t":"2025-09-23T04:00:00Z","v":53464,"vw":21.597271},{"c":20.42,"h":22.28,"l":18.8,"n":2533,"o":19.59,"t":"2025-09-24T04:00:00Z","v":27931,"vw":20.123379},{"c":21.01,"h":21.5076,"l":19.4647,"n":4895,"o":19.905,"t":"2025-09-25T04:00:00Z","v":39880,"vw":20.822112},{"c":23.525,"h":24.05,"l":21.35,"n":3417,"o":21.64,"t":"2025-09-26T04:00:00Z","v":38441,"vw":22.992485},{"c":28.03,"h":29.35,"l":22.23,"n":2754,"o":23.52,"t":"2025-09-29T04:00:00Z","v":56090,"vw":27.241464},{"c":24.51,"h":28,"l":23.565,"n":1773,"o":28,"t":"2025-09-30T04:00:00Z","v":28889,"vw":25.059746},{"c":25.425,"h":25.5907,"l":22.01,"n":1203,"o":23.85,"t":"2025-10-01T04:00:00Z","v":16898,"vw":24.572723},{"c":24.555,"h":25.165,"l":24,"n":1226,"o":24.87,"t":"2025-10-02T04:00:00Z","v":11007,"vw":24.687632},{"c":24.65,"h":25.93,"l":24.55,"n":1565,"o":24.9433,"t":"2025-10-03T04:00:00Z","v":17818,"vw":25.088342},{"c":23.83,"h":25.649,"l":23.83,"n":640,"o":24.85,"t":"2025-10-06T04:00:00Z","v":12279,"vw":24.963686},{"c":24.01,"h":24.655,"l":23.6381,"n":2327,"o":24.23,"t":"2025-10-07T04:00:00Z","v":15343,"vw":24.237791},{"c":29.86,"h":30,"l":24.04,"n":2622,"o":24.84,"t":"2025-10-08T04:00:00Z","v":80256,"vw":28.552047},{"c":29.38,"h":31.5,"l":27.75,"n":2597,"o":30.76,"t":"2025-10-09T04:00:00Z","v":31290,"vw":29.394901},{"c":26.16,"h":30.175,"l":25.9911,"n":2948,"o":28.94,"t":"2025-10-10T04:00:00Z","v":27375,"vw":27.913322},{"c":24.41,"h":27.08,"l":24.41,"n":991,"o":26.16,"t":"2025-10-13T04:00:00Z","v":18161,"vw":25.650059},{"c":25.19,"h":25.6673,"l":22.65,"n":392,"o":23.74,"t":"2025-10-14T04:00:00Z","v":9119,"vw":24.605666},{"c":26.51,"h":26.57,"l":24.59,"n":647,"o":24.59,"t":"2025-10-15T04:00:00Z","v":8148,"vw":25.9659},{"c":26.835,"h":27.24,"l":26,"n":2083,"o":26.51,"t":"2025-10-16T04:00:00Z","v":20109,"vw":26.592117},{"c":26.3,"h":26.87,"l":25.9901,"n":415,"o":26.06,"t":"2025-10-17T04:00:00Z","v":5718,"vw":26.271146},{"c":27.75,"h":29.78,"l":26.4,"n":2500,"o":26.4,"t":"2025-10-20T04:00:00Z","v":25480,"vw":28.229258},{"c":26.75,"h":27.11,"l":25.715,"n":1205,"o":26.77,"t":"2025-10-21T04:00:00Z","v":16781,"vw":26.452778},{"c":25.035,"h":26.2,"l":24.674,"n":396,"o":25.89,"t":"2025-10-22T04:00:00Z","v":4863,"vw":25.35495},{"c":25.91,"h":26.4931,"l":24.5,"n":846,"o":24.59,"t":"2025-10-23T04:00:00Z","v":44478,"vw":25.016297},{"c":26.2,"h":28.01,"l":25.92,"n":788,"o":25.92,"t":"2025-10-24T04:00:00Z","v":13397,"vw":27.062882},{"c":26.8172,"h":27.99,"l":25.3,"n":1650,"o":26.43,"t":"2025-10-27T04:00:00Z","v":9022,"vw":26.572076},{"c":24.39,"h":27.5289,"l":24.39,"n":1155,"o":26.01,"t":"2025-10-28T04:00:00Z","v":9643,"vw":25.365104},{"c":23.3,"h":24.9,"l":22.6,"n":971,"o":24.9,"t":"2025-10-29T04:00:00Z","v":19794,"vw":23.756152},{"c":23.81,"h":23.89,"l":22.89,"n":607,"o":22.89,"t":"2025-10-30T04:00:00Z","v":12108,"vw":23.452568},{"c":21.5,"h":23.65,"l":21.36,"n":766,"o":23.26,"t":"2025-10-31T04:00:00Z","v":18425,"vw":22.162046},{"c":20.94,"h":22.95,"l":20.29,"n":756,"o":21.42,"t":"2025-11-03T05:00:00Z","v":10913,"vw":21.001561},{"c":19.3,"h":22,"l":18.865,"n":2176,"o":21.5,"t":"2025-11-04T05:00:00Z","v":26798,"vw":19.656546},{"c":18.66,"h":21.13,"l":18.3101,"n":492,"o":21.13,"t":"2025-11-05T05:00:00Z","v":9661,"vw":19.105886},{"c":17.91,"h":19.03,"l":17.49,"n":366,"o":19.02,"t":"2025-11-06T05:00:00Z","v":9520,"vw":18.137979},{"c":18.59,"h":18.59,"l":16.75,"n":406,"o":17.64,"t":"2025-11-07T05:00:00Z","v":7506,"vw":17.47523},{"c":17.29,"h":20.49,"l":16.9,"n":521,"o":18.63,"t":"2025-11-10T05:00:00Z","v":13374,"vw":17.972304},{"c":17.45,"h":17.64,"l":17.2,"n":240,"o":17.59,"t":"2025-11-11T05:00:00Z","v":3921,"vw":17.487598},{"c":18,"h":19,"l":16.915,"n":618,"o":18.28,"t":"2025-11-12T05:00:00Z","v":14661,"vw":17.801577},{"c":17.24,"h":18.58,"l":16.76,"n":644,"o":18.58,"t":"2025-11-13T05:00:00Z","v":15807,"vw":17.766586},{"c":16.3,"h":17.0829,"l":16.22,"n":747,"o":17,"t":"2025-11-14T05:00:00Z","v":11601,"vw":16.601106},{"c":13.38,"h":16,"l":13,"n":1242,"o":16,"t":"2025-11-17T05:00:00Z","v":39500,"vw":14.258153},{"c":13.2492,"h":13.7,"l":12.87,"n":224,"o":12.87,"t":"2025-11-18T05:00:00Z","v":6586,"vw":13.218627},{"c":12.98,"h":13.59,"l":12.86,"n":332,"o":13.01,"t":"2025-11-19T05:00:00Z","v":7452,"vw":13.107881},{"c":12.58,"h":14,"l":12.35,"n":315,"o":13.62,"t":"2025-11-20T05:00:00Z","v":10762,"vw":13.181846},{"c":12.44,"h":13.01,"l":11.2,"n":765,"o":12.69,"t":"2025-11-21T05:00:00Z","v":15893,"vw":12.076326},{"c":12.3,"h":14.8295,"l":12.27,"n":457,"o":14,"t":"2025-11-24T05:00:00Z","v":22113,"vw":13.544598},{"c":12,"h":12.5,"l":11.8,"n":316,"o":12.5,"t":"2025-11-25T05:00:00Z","v":8694,"vw":12.165032},{"c":11.94,"h":12.4,"l":11.45,"n":562,"o":12.4,"t":"2025-11-26T05:00:00Z","v":15402,"vw":11.712192},{"c":14.24,"h":14.48,"l":12,"n":311,"o":12,"t":"2025-11-28T05:00:00Z","v":10071,"vw":13.445509},{"c":13.81,"h":14.8244,"l":13.6061,"n":252,"o":14.03,"t":"2025-12-01T05:00:00Z","v":8310,"vw":13.985216},{"c":13.455,"h":14.0049,"l":13.415,"n":139,"o":13.81,"t":"2025-12-02T05:00:00Z","v":2728,"vw":13.763162},{"c":14.47,"h":14.47,"l":13.372,"n":480,"o":13.58,"t":"2025-12-03T05:00:00Z","v":8555,"vw":13.691811},{"c":14.6,"h":15.32,"l":13.59,"n":505,"o":14.45,"t":"2025-12-04T05:00:00Z","v":5668,"vw":14.571706},{"c":15.095,"h":15.2848,"l":14.63,"n":2640,"o":14.69,"t":"2025-12-05T05:00:00Z","v":9710,"vw":14.925271},{"c":16.28,"h":16.28,"l":15,"n":646,"o":15.3842,"t":"2025-12-08T05:00:00Z","v":8441,"vw":15.50052},{"c":15.91,"h":17.3,"l":15.91,"n":941,"o":16.8849,"t":"2025-12-09T05:00:00Z","v":14293,"vw":16.532415},{"c":15.89,"h":16.7844,"l":15.89,"n":524,"o":16.7844,"t":"2025-12-10T05:00:00Z","v":6702,"vw":16.141903},{"c":16.0201,"h":16.53,"l":15.579,"n":668,"o":15.8257,"t":"2025-12-11T05:00:00Z","v":8018,"vw":15.893808},{"c":15.04,"h":16.04,"l":14.8773,"n":429,"o":15.8,"t":"2025-12-12T05:00:00Z","v":5842,"vw":15.233476},{"c":14.43,"h":15.1,"l":14.01,"n":448,"o":14.7,"t":"2025-12-15T05:00:00Z","v":7956,"vw":14.466059},{"c":13.1,"h":14.5126,"l":13.07,"n":223,"o":14,"t":"2025-12-16T05:00:00Z","v":6000,"vw":13.895767},{"c":14.41,"h":14.41,"l":13.05,"n":473,"o":13.05,"t":"2025-12-17T05:00:00Z","v":39513,"vw":13.804586},{"c":14.35,"h":14.3751,"l":13.51,"n":234,"o":14.06,"t":"2025-12-18T05:00:00Z","v":5658,"vw":14.174522},{"c":13.29,"h":14.1813,"l":13.11,"n":71,"o":13.45,"t":"2025-12-19T05:00:00Z","v":3058,"vw":13.462667},{"c":13.42,"h":14.348,"l":13.11,"n":567,"o":13.11,"t":"2025-12-22T05:00:00Z","v":7619,"vw":13.604856},{"c":13.06,"h":14.36,"l":13.06,"n":353,"o":14.36,"t":"2025-12-23T05:00:00Z","v":3808,"vw":13.373192},{"c":12.79,"h":13.05,"l":12.79,"n":152,"o":12.995,"t":"2025-12-24T05:00:00Z","v":1414,"vw":12.959679},{"c":13.09,"h":13.09,"l":12.55,"n":160,"o":13.06,"t":"2025-12-26T05:00:00Z","v":3692,"vw":12.82021},{"c":13.38,"h":13.46,"l":12.5561,"n":495,"o":12.69,"t":"2025-12-29T05:00:00Z","v":14307,"vw":12.955508},{"c":13.105,"h":13.105,"l":13.105,"n":112,"o":13.105,"t":"2025-12-30T05:00:00Z","v":1134,"vw":13.105},{"c":13.76,"h":14.03,"l":13.25,"n":134,"o":13.25,"t":"2025-12-31T05:00:00Z","v":3287,"vw":13.661276},{"c":14,"h":14.17,"l":12.79,"n":136,"o":13.22,"t":"2026-01-02T05:00:00Z","v":3435,"vw":13.591488},{"c":13.99,"h":14.5016,"l":13.99,"n":163,"o":14.01,"t":"2026-01-05T05:00:00Z","v":2934,"vw":14.213248},{"c":14.1,"h":14.4614,"l":14.01,"n":136,"o":14.05,"t":"2026-01-06T05:00:00Z","v":2204,"vw":14.12776},{"c":13.94,"h":14.01,"l":13.655,"n":688,"o":13.82,"t":"2026-01-07T05:00:00Z","v":8276,"vw":13.896527},{"c":13.55,"h":14.425,"l":13.5,"n":1083,"o":13.99,"t":"2026-01-08T05:00:00Z","v":21275,"vw":13.907891},{"c":13.699,"h":14.16,"l":13.699,"n":719,"o":13.76,"t":"2026-01-09T05:00:00Z","v":5711,"vw":13.923334},{"c":13.82,"h":14.11,"l":13.8,"n":670,"o":13.8,"t":"2026-01-12T05:00:00Z","v":3518,"vw":13.954323},{"c":15.43,"h":15.52,"l":14.055,"n":914,"o":14.48,"t":"2026-01-13T05:00:00Z","v":14850,"vw":14.713978},{"c":14.73,"h":15.9999,"l":14.41,"n":429,"o":15.83,"t":"2026-01-14T05:00:00Z","v":9051,"vw":15.187946},{"c":14.95,"h":16.27,"l":13.86,"n":551,"o":14.63,"t":"2026-01-15T05:00:00Z","v":10917,"vw":15.354458},{"c":14.51,"h":15.2,"l":14.51,"n":243,"o":15.2,"t":"2026-01-16T05:00:00Z","v":5618,"vw":14.881838},{"c":13.4,"h":14.21,"l":13,"n":920,"o":14.21,"t":"2026-01-20T05:00:00Z","v":10644,"vw":13.57836},{"c":13.748,"h":14.25,"l":13.29,"n":872,"o":13.58,"t":"2026-01-21T05:00:00Z","v":8788,"vw":13.838443},{"c":13.54,"h":13.99,"l":13.39,"n":452,"o":13.99,"t":"2026-01-22T05:00:00Z","v":4569,"vw":13.802209},{"c":13.12,"h":14.55,"l":13.09,"n":1525,"o":13.22,"t":"2026-01-23T05:00:00Z","v":19532,"vw":13.842902},{"c":12.81,"h":13.64,"l":12.75,"n":720,"o":13.25,"t":"2026-01-26T05:00:00Z","v":10569,"vw":13.064227},{"c":11.865,"h":13.25,"l":11.8101,"n":704,"o":13.1,"t":"2026-01-27T05:00:00Z","v":9680,"vw":12.454706},{"c":11.915,"h":11.96,"l":11.42,"n":231,"o":11.82,"t":"2026-01-28T05:00:00Z","v":6428,"vw":11.716795},{"c":12.05,"h":12.1564,"l":11.94,"n":235,"o":11.94,"t":"2026-01-29T05:00:00Z","v":4413,"vw":11.986447},{"c":12,"h":12.96,"l":11.8476,"n":180,"o":12.37,"t":"2026-01-30T05:00:00Z","v":9581,"vw":12.367536},{"c":12,"h":12.84,"l":11.8,"n":418,"o":11.8,"t":"2026-02-02T05:00:00Z","v":8614,"vw":12.378847},{"c":11.39,"h":12.58,"l":11.26,"n":759,"o":12.35,"t":"2026-02-03T05:00:00Z","v":22593,"vw":12.094432},{"c":10.21,"h":11.63,"l":10.14,"n":223,"o":11.57,"t":"2026-02-04T05:00:00Z","v":8706,"vw":11.105174},{"c":9.82,"h":10.86,"l":9.7425,"n":239,"o":10.34,"t":"2026-02-05T05:00:00Z","v":5489,"vw":10.030162},{"c":10.54,"h":11.195,"l":9.5001,"n":232,"o":9.5871,"t":"2026-02-06T05:00:00Z","v":12997,"vw":10.130384},{"c":11.015,"h":11.95,"l":10.07,"n":574,"o":10.45,"t":"2026-02-09T05:00:00Z","v":11146,"vw":10.874901},{"c":10.51,"h":11.26,"l":10.4,"n":547,"o":11.26,"t":"2026-02-10T05:00:00Z","v":10711,"vw":10.791723},{"c":9.79,"h":10.9599,"l":9.79,"n":1155,"o":10,"t":"2026-02-11T05:00:00Z","v":13412,"vw":10.273417},{"c":9,"h":10.36,"l":8.4179,"n":404,"o":10.36,"t":"2026-02-12T05:00:00Z","v":10372,"vw":9.227697},{"c":9.28,"h":9.98,"l":8.85,"n":155,"o":9.01,"t":"2026-02-13T05:00:00Z","v":5537,"vw":9.210158},{"c":9.05,"h":9.545,"l":8.701,"n":108,"o":9.14,"t":"2026-02-17T05:00:00Z","v":4632,"vw":8.991321},{"c":8.92,"h":9.9,"l":8.78,"n":91,"o":9.6,"t":"2026-02-18T05:00:00Z","v":1641,"vw":9.196013},{"c":9.16,"h":9.61,"l":9.015,"n":156,"o":9.5,"t":"2026-02-19T05:00:00Z","v":4091,"vw":9.293433},{"c":10.19,"h":10.19,"l":9.16,"n":136,"o":9.16,"t":"2026-02-20T05:00:00Z","v":4382,"vw":9.505577},{"c":7.98,"h":9.73,"l":7.88,"n":346,"o":9.73,"t":"2026-02-23T05:00:00Z","v":12181,"vw":8.746418},{"c":8.92,"h":9.77,"l":8,"n":279,"o":8,"t":"2026-02-24T05:00:00Z","v":9186,"vw":8.722879},{"c":8.78,"h":9.205,"l":8.6,"n":466,"o":9.205,"t":"2026-02-25T05:00:00Z","v":5064,"vw":8.702947},{"c":9.12,"h":9.5099,"l":8.56,"n":214,"o":9.5099,"t":"2026-02-26T05:00:00Z","v":9532,"vw":8.97795},{"c":8.57,"h":9,"l":8.57,"n":135,"o":8.7131,"t":"2026-02-27T05:00:00Z","v":3070,"vw":8.888595},{"c":9.11,"h":9.305,"l":8.77,"n":201,"o":8.77,"t":"2026-03-02T05:00:00Z","v":5258,"vw":9.100747},{"c":9.32,"h":9.3468,"l":8.97,"n":128,"o":9.255,"t":"2026-03-03T05:00:00Z","v":2229,"vw":9.202462},{"c":9.38,"h":9.42,"l":8.7,"n":124,"o":8.7,"t":"2026-03-04T05:00:00Z","v":2110,"vw":9.164649},{"c":9.7,"h":10.0612,"l":9.3196,"n":84,"o":9.37,"t":"2026-03-05T05:00:00Z","v":1758,"vw":9.606595},{"c":9.38,"h":9.75,"l":9.34,"n":188,"o":9.49,"t":"2026-03-06T05:00:00Z","v":2010,"vw":9.517262},{"c":9.2,"h":10.0095,"l":9.055,"n":366,"o":9.37,"t":"2026-03-09T04:00:00Z","v":8009,"vw":9.535651},{"c":9.03,"h":9.75,"l":9.03,"n":257,"o":9.29,"t":"2026-03-10T04:00:00Z","v":6790,"vw":9.427324},{"c":9.01,"h":9.36,"l":8.9,"n":223,"o":9.36,"t":"2026-03-11T04:00:00Z","v":4520,"vw":8.98764},{"c":9,"h":9.3,"l":8.995,"n":212,"o":9.24,"t":"2026-03-12T04:00:00Z","v":8144,"vw":9.148698},{"c":10.99,"h":10.99,"l":9.48,"n":399,"o":9.48,"t":"2026-03-13T04:00:00Z","v":12238,"vw":9.906783},{"c":13.77,"h":16.79,"l":10.225,"n":2810,"o":10.84,"t":"2026-03-16T04:00:00Z","v":111469,"vw":14.56949},{"c":18.85,"h":21.61,"l":13.49,"n":5788,"o":13.49,"t":"2026-03-17T04:00:00Z","v":184689,"vw":18.580649},{"c":18.04,"h":19.56,"l":16.7001,"n":1493,"o":18.6,"t":"2026-03-18T04:00:00Z","v":46454,"vw":17.881659},{"c":23.79,"h":34.49,"l":16.93,"n":24658,"o":18.7983,"t":"2026-03-19T04:00:00Z","v":698245,"vw":27.32541},{"c":22.54,"h":25.86,"l":22,"n":2113,"o":23.79,"t":"2026-03-20T04:00:00Z","v":134943,"vw":23.10289},{"c":22.19,"h":22.54,"l":16.64,"n":1805,"o":22.54,"t":"2026-03-23T04:00:00Z","v":63836,"vw":19.358676},{"c":22.5,"h":22.5,"l":19.66,"n":529,"o":21.54,"t":"2026-03-24T04:00:00Z","v":21928,"vw":21.386588},{"c":21.39,"h":22.5,"l":20.69,"n":580,"o":22.13,"t":"2026-03-25T04:00:00Z","v":16985,"vw":21.670743},{"c":20.1,"h":21.17,"l":17.7932,"n":3321,"o":21.17,"t":"2026-03-26T04:00:00Z","v":31922,"vw":19.801188},{"c":17.64,"h":19.605,"l":17.27,"n":868,"o":19.53,"t":"2026-03-27T04:00:00Z","v":16443,"vw":18.358406},{"c":16.56,"h":17.635,"l":15.07,"n":445,"o":17.33,"t":"2026-03-30T04:00:00Z","v":14055,"vw":16.257638},{"c":16.01,"h":16.86,"l":16.01,"n":546,"o":16.7,"t":"2026-03-31T04:00:00Z","v":8354,"vw":16.42685},{"c":14.64,"h":15.97,"l":14.64,"n":1193,"o":15.97,"t":"2026-04-01T04:00:00Z","v":18270,"vw":15.081733},{"c":18.44,"h":18.44,"l":14,"n":551,"o":14.28,"t":"2026-04-02T04:00:00Z","v":10915,"vw":16.305438},{"c":18.005,"h":20,"l":17.645,"n":1538,"o":18.49,"t":"2026-04-06T04:00:00Z","v":19042,"vw":19.041665},{"c":27.46,"h":27.88,"l":17.475,"n":6641,"o":18.27,"t":"2026-04-07T04:00:00Z","v":186658,"vw":25.685475},{"c":26.04,"h":28.45,"l":25.755,"n":1317,"o":27.38,"t":"2026-04-08T04:00:00Z","v":37668,"vw":26.750845},{"c":26.06,"h":26.35,"l":25.07,"n":938,"o":26.04,"t":"2026-04-09T04:00:00Z","v":18233,"vw":25.912106},{"c":27.15,"h":29.5,"l":25.9999,"n":1164,"o":25.9999,"t":"2026-04-10T04:00:00Z","v":19320,"vw":27.90951},{"c":34.02,"h":34.4,"l":26.87,"n":2196,"o":27.85,"t":"2026-04-13T04:00:00Z","v":71332,"vw":32.600673},{"c":37.93,"h":39.99,"l":31.39,"n":2926,"o":33.1,"t":"2026-04-14T04:00:00Z","v":65894,"vw":36.843728},{"c":41.42,"h":44,"l":38.3,"n":3368,"o":38.9,"t":"2026-04-15T04:00:00Z","v":69693,"vw":41.291083},{"c":35.9,"h":41.67,"l":34.795,"n":2605,"o":41.67,"t":"2026-04-16T04:00:00Z","v":64264,"vw":36.754266},{"c":22.57,"h":36.07,"l":21.5,"n":4454,"o":36.07,"t":"2026-04-17T04:00:00Z","v":180347,"vw":24.96579},{"c":24.49,"h":31,"l":22.71,"n":3244,"o":22.71,"t":"2026-04-20T04:00:00Z","v":118718,"vw":26.273932},{"c":23.8,"h":24.4,"l":22.46,"n":3377,"o":24.35,"t":"2026-04-21T04:00:00Z","v":39044,"vw":23.261674},{"c":24.87,"h":25.42,"l":23.1373,"n":1977,"o":24.13,"t":"2026-04-22T04:00:00Z","v":31997,"vw":24.574244},{"c":25,"h":25.93,"l":23.64,"n":749,"o":25.02,"t":"2026-04-23T04:00:00Z","v":18192,"vw":24.876736},{"c":24.98,"h":25.94,"l":24.335,"n":634,"o":25.38,"t":"2026-04-24T04:00:00Z","v":26658,"vw":25.040791},{"c":24.98,"h":25.5707,"l":24.3223,"n":1003,"o":24.85,"t":"2026-04-27T04:00:00Z","v":22337,"vw":24.782321},{"c":24.99,"h":25.47,"l":23.81,"n":691,"o":25.29,"t":"2026-04-28T04:00:00Z","v":20214,"vw":24.917428},{"c":24.5,"h":25.3603,"l":24.49,"n":1014,"o":25.17,"t":"2026-04-29T04:00:00Z","v":16507,"vw":24.860549},{"c":24.71,"h":25.275,"l":24.5,"n":1162,"o":24.63,"t":"2026-04-30T04:00:00Z","v":25096,"vw":24.915838},{"c":24.78,"h":25.75,"l":24.23,"n":856,"o":24.23,"t":"2026-05-01T04:00:00Z","v":19050,"vw":25.273942},{"c":22.97,"h":25.3,"l":22.66,"n":694,"o":25,"t":"2026-05-04T04:00:00Z","v":16258,"vw":24.571872},{"c":22.31,"h":23.18,"l":21.58,"n":781,"o":23.1,"t":"2026-05-05T04:00:00Z","v":19853,"vw":22.539255},{"c":22.18,"h":24.02,"l":21.69,"n":815,"o":21.69,"t":"2026-05-06T04:00:00Z","v":13168,"vw":23.030655},{"c":22.65,"h":23.865,"l":22.08,"n":718,"o":22.08,"t":"2026-05-07T04:00:00Z","v":11308,"vw":23.114329},{"c":24.56,"h":25.435,"l":22.37,"n":777,"o":22.37,"t":"2026-05-08T04:00:00Z","v":12216,"vw":24.395494},{"c":21,"h":26.55,"l":20.13,"n":1383,"o":25.65,"t":"2026-05-11T04:00:00Z","v":29234,"vw":22.291226},{"c":20.74,"h":22.615,"l":20.38,"n":761,"o":21.03,"t":"2026-05-12T04:00:00Z","v":37237,"vw":21.570286},{"c":18.24,"h":21.74,"l":18.24,"n":983,"o":20.61,"t":"2026-05-13T04:00:00Z","v":41622,"vw":19.223299},{"c":17.15,"h":18.9612,"l":17,"n":877,"o":18.63,"t":"2026-05-14T04:00:00Z","v":25089,"vw":17.632855},{"c":9.73,"h":14.4999,"l":9.21,"n":6068,"o":14,"t":"2026-05-15T04:00:00Z","v":376839,"vw":10.354016},{"c":8.03,"h":9.7,"l":7.34,"n":3811,"o":9,"t":"2026-05-18T04:00:00Z","v":258140,"vw":8.348903},{"c":8.64,"h":8.64,"l":8.0131,"n":2068,"o":8.1,"t":"2026-05-19T04:00:00Z","v":86033,"vw":8.232893},{"c":8.4,"h":9.25,"l":8.38,"n":1691,"o":8.72,"t":"2026-05-20T04:00:00Z","v":109412,"vw":8.804311},{"c":7.79,"h":8.7,"l":7.695,"n":1642,"o":8.7,"t":"2026-05-21T04:00:00Z","v":65199,"vw":7.987043},{"c":7.9,"h":8.4,"l":7.21,"n":1533,"o":7.97,"t":"2026-05-22T04:00:00Z","v":94647,"vw":7.517059},{"c":7.33,"h":8.19,"l":7.21,"n":3562,"o":8.02,"t":"2026-05-26T04:00:00Z","v":141416,"vw":7.794839},{"c":6.81,"h":7.61,"l":6.79,"n":2134,"o":7.39,"t":"2026-05-27T04:00:00Z","v":102022,"vw":7.176236},{"c":7.08,"h":7.23,"l":6.775,"n":2325,"o":6.91,"t":"2026-05-28T04:00:00Z","v":87797,"vw":6.964558},{"c":6.16,"h":7.123,"l":6.11,"n":2347,"o":7.11,"t":"2026-05-29T04:00:00Z","v":118680,"vw":6.445583},{"c":6.06,"h":6.31,"l":6.03,"n":1580,"o":6.2,"t":"2026-06-01T04:00:00Z","v":67021,"vw":6.143384},{"c":5.96,"h":6.37,"l":5.9,"n":2462,"o":6.11,"t":"2026-06-02T04:00:00Z","v":157817,"vw":6.164309},{"c":5.45,"h":5.9699,"l":5.415,"n":2140,"o":5.96,"t":"2026-06-03T04:00:00Z","v":110740,"vw":5.67997},{"c":6.99,"h":7.33,"l":5.68,"n":6007,"o":5.71,"t":"2026-06-04T04:00:00Z","v":578538,"vw":6.804758},{"c":6.59,"h":7.29,"l":6.06,"n":2131,"o":7.13,"t":"2026-06-05T04:00:00Z","v":115338,"vw":6.577474},{"c":7.26,"h":7.81,"l":6.76,"n":3151,"o":6.81,"t":"2026-06-08T04:00:00Z","v":252232,"vw":7.30672},{"c":7.88,"h":8.0102,"l":7,"n":3008,"o":7.32,"t":"2026-06-09T04:00:00Z","v":118010,"vw":7.552939},{"c":7.45,"h":8.29,"l":7.18,"n":2151,"o":7.7,"t":"2026-06-10T04:00:00Z","v":140231,"vw":7.662336},{"c":6.25,"h":7.37,"l":5.99,"n":2454,"o":7.37,"t":"2026-06-11T04:00:00Z","v":198720,"vw":6.51044},{"c":5.2,"h":7.5601,"l":5.19,"n":5833,"o":6.32,"t":"2026-06-12T04:00:00Z","v":553723,"vw":6.331427},{"c":5.88,"h":5.945,"l":5.02,"n":5908,"o":5.36,"t":"2026-06-15T04:00:00Z","v":593746,"vw":5.383782},{"c":5.94,"h":6.27,"l":5.3,"n":2232,"o":5.75,"t":"2026-06-16T04:00:00Z","v":309409,"vw":5.738722},{"c":5.71,"h":6.1221,"l":5.5832,"n":1939,"o":5.85,"t":"2026-06-17T04:00:00Z","v":152283,"vw":5.935063},{"c":6,"h":6.24,"l":5.4106,"n":1213,"o":5.66,"t":"2026-06-18T04:00:00Z","v":291530,"vw":5.921959},{"c":6.23,"h":6.34,"l":5.6,"n":1878,"o":5.83,"t":"2026-06-22T04:00:00Z","v":203103,"vw":6.047073},{"c":5.76,"h":6.18,"l":5.721,"n":1766,"o":5.97,"t":"2026-06-23T04:00:00Z","v":103322,"vw":5.891086},{"c":5.79,"h":5.9075,"l":5.46,"n":2223,"o":5.79,"t":"2026-06-24T04:00:00Z","v":140396,"vw":5.690194},{"c":5.52,"h":5.94,"l":5.43,"n":1676,"o":5.78,"t":"2026-06-25T04:00:00Z","v":78395,"vw":5.627876},{"c":7.11,"h":7.11,"l":5.435,"n":5274,"o":5.52,"t":"2026-06-26T04:00:00Z","v":765424,"vw":6.72431},{"c":7.91,"h":8.12,"l":6.87,"n":8357,"o":7.15,"t":"2026-06-29T04:00:00Z","v":521712,"vw":7.662805},{"c":6.82,"h":7.97,"l":6.61,"n":4595,"o":7.9,"t":"2026-06-30T04:00:00Z","v":368693,"vw":7.446642},{"c":6.76,"h":7.0549,"l":6.1,"n":2606,"o":6.82,"t":"2026-07-01T04:00:00Z","v":182317,"vw":6.582394},{"c":6.31,"h":7.19,"l":6.2,"n":3090,"o":6.92,"t":"2026-07-02T04:00:00Z","v":233280,"vw":6.386413},{"c":5.83,"h":6.69,"l":5.7,"n":2411,"o":6.35,"t":"2026-07-06T04:00:00Z","v":169033,"vw":6.032187},{"c":5.78,"h":6.1576,"l":5.6,"n":2191,"o":6.05,"t":"2026-07-07T04:00:00Z","v":131515,"vw":5.793222},{"c":5.95,"h":6.15,"l":5.67,"n":3680,"o":5.71,"t":"2026-07-08T04:00:00Z","v":74358,"vw":5.941755},{"c":6.03,"h":6.22,"l":5.88,"n":3896,"o":5.88,"t":"2026-07-09T04:00:00Z","v":53935,"vw":6.033291},{"c":5.73,"h":6.4,"l":5.62,"n":3365,"o":6.05,"t":"2026-07-10T04:00:00Z","v":114321,"vw":5.770625},{"c":5.82,"h":6.0251,"l":5.654,"n":2692,"o":5.71,"t":"2026-07-13T04:00:00Z","v":67556,"vw":5.826724},{"c":5.75,"h":5.94,"l":5.66,"n":1471,"o":5.81,"t":"2026-07-14T04:00:00Z","v":51384,"vw":5.744906},{"c":5.87,"h":5.97,"l":5.67,"n":2421,"o":5.82,"t":"2026-07-15T04:00:00Z","v":34800,"vw":5.818158},{"c":5.54,"h":5.94,"l":5.5,"n":3773,"o":5.85,"t":"2026-07-16T04:00:00Z","v":90391,"vw":5.621542},{"c":5.57,"h":5.7598,"l":5.4061,"n":1945,"o":5.5,"t":"2026-07-17T04:00:00Z","v":52656,"vw":5.551511},{"c":5.71,"h":5.9399,"l":5.43,"n":1498,"o":5.56,"t":"2026-07-20T04:00:00Z","v":55652,"vw":5.724365},{"c":5.5,"h":5.97,"l":5.47,"n":1798,"o":5.71,"t":"2026-07-21T04:00:00Z","v":93665,"vw":5.714872},{"c":5.54,"h":5.69,"l":5.4901,"n":984,"o":5.53,"t":"2026-07-22T04:00:00Z","v":34226,"vw":5.584154},{"c":5.59,"h":5.825,"l":5.47,"n":2200,"o":5.47,"t":"2026-07-23T04:00:00Z","v":116318,"vw":5.696141},{"c":5.53,"h":5.68,"l":5.43,"n":1119,"o":5.59,"t":"2026-07-24T04:00:00Z","v":69889,"vw":5.558548},{"c":5.51,"h":5.83,"l":5.43,"n":1480,"o":5.57,"t":"2026-07-27T04:00:00Z","v":66543,"vw":5.647324},{"c":5.45,"h":5.7,"l":5.45,"n":914,"o":5.56,"t":"2026-07-28T04:00:00Z","v":52577,"vw":5.520384},{"c":5.4,"h":5.67,"l":5.38,"n":1167,"o":5.5,"t":"2026-07-29T04:00:00Z","v":65165,"vw":5.493265},{"c":5.36,"h":5.48,"l":5.15,"n":1053,"o":5.42,"t":"2026-07-30T04:00:00Z","v":62378,"vw":5.303738},{"c":5.52,"h":5.52,"l":5.21,"n":822,"o":5.38,"t":"2026-07-31T04:00:00Z","v":79109,"vw":5.393656},{"c":5.8,"h":5.87,"l":5.45,"n":1243,"o":5.6,"t":"2026-08-03T04:00:00Z","v":100014,"vw":5.651555},{"c":6.32,"h":6.48,"l":5.78,"n":1826,"o":5.78,"t":"2026-08-04T04:00:00Z","v":83800,"vw":6.306155},{"c":6.4,"h":6.4,"l":6.12,"n":627,"o":6.35,"t":"2026-08-05T04:00:00Z","v":21369,"vw":6.284256},{"c":6.13,"h":6.5048,"l":6.11,"n":1560,"o":6.4,"t":"2026-08-06T04:00:00Z","v":133637,"vw":6.267818},{"c":6.29,"h":6.5,"l":6.08,"n":920,"o":6.08,"t":"2026-08-07T04:00:00Z","v":56454,"vw":6.292407},{"c":6.32,"h":6.37,"l":6.03,"n":1170,"o":6.29,"t":"2026-08-10T04:00:00Z","v":43955,"vw":6.236723},{"c":6.22,"h":6.4,"l":5.935,"n":1695,"o":6.38,"t":"2026-08-11T04:00:00Z","v":53946,"vw":6.159731},{"c":6.05,"h":6.3799,"l":6.01,"n":1243,"o":6.24,"t":"2026-08-12T04:00:00Z","v":83102,"vw":6.131047},{"c":6.21,"h":6.4,"l":5.9,"n":1563,"o":6.05,"t":"2026-08-13T04:00:00Z","v":66197,"vw":6.233168},{"c":6.34,"h":6.4,"l":5.7,"n":2174,"o":6.38,"t":"2026-08-14T04:00:00Z","v":103985,"vw":6.212107},{"c":6.3,"h":6.4,"l":5.94,"n":1019,"o":6.4,"t":"2026-08-17T04:00:00Z","v":41281,"vw":6.158696},{"c":6.24,"h":6.37,"l":6.175,"n":1620,"o":6.175,"t":"2026-08-18T04:00:00Z","v":47159,"vw":6.248368},{"c":6.23,"h":6.62,"l":6.21,"n":1578,"o":6.3,"t":"2026-08-19T04:00:00Z","v":84734,"vw":6.377068},{"c":6.22,"h":6.35,"l":6.09,"n":1180,"o":6.23,"t":"2026-08-20T04:00:00Z","v":43427,"vw":6.211774},{"c":6.25,"h":6.43,"l":6.09,"n":1283,"o":6.22,"t":"2026-08-21T04:00:00Z","v":60480,"vw":6.283753},{"c":6.3,"h":6.48,"l":6.05,"n":1585,"o":6.27,"t":"2026-08-24T04:00:00Z","v":97992,"vw":6.361624},{"c":6.66,"h":6.755,"l":6.3,"n":2133,"o":6.36,"t":"2026-08-25T04:00:00Z","v":96933,"vw":6.506421},{"c":6.18,"h":6.645,"l":6.12,"n":1654,"o":6.54,"t":"2026-08-26T04:00:00Z","v":63116,"vw":6.301595},{"c":6.22,"h":6.34,"l":6.11,"n":646,"o":6.29,"t":"2026-08-27T04:00:00Z","v":17102,"vw":6.238},{"c":6.17,"h":6.44,"l":6.1,"n":981,"o":6.25,"t":"2026-08-28T04:00:00Z","v":28577,"vw":6.229675},{"c":6.34,"h":6.43,"l":6.1,"n":1239,"o":6.17,"t":"2026-08-31T04:00:00Z","v":42520,"vw":6.23066},{"c":6.29,"h":6.34,"l":5.875,"n":1805,"o":6.34,"t":"2026-09-01T04:00:00Z","v":89238,"vw":6.049204},{"c":6.52,"h":6.64,"l":6.17,"n":1453,"o":6.18,"t":"2026-09-02T04:00:00Z","v":72764,"vw":6.444341},{"c":6.23,"h":6.575,"l":6.16,"n":880,"o":6.5,"t":"2026-09-03T04:00:00Z","v":51653,"vw":6.314722},{"c":6.12,"h":6.285,"l":5.96,"n":1199,"o":6.25,"t":"2026-09-04T04:00:00Z","v":39011,"vw":6.094072},{"c":6.12,"h":6.15,"l":5.9,"n":1137,"o":6.12,"t":"2026-09-08T04:00:00Z","v":25839,"vw":6.038526},{"c":5.92,"h":6.12,"l":5.9,"n":1376,"o":6.12,"t":"2026-09-09T04:00:00Z","v":38541,"vw":5.999912},{"c":5.88,"h":6.07,"l":5.79,"n":1359,"o":5.86,"t":"2026-09-10T04:00:00Z","v":38343,"vw":5.927659},{"c":6.11,"h":6.25,"l":5.85,"n":1213,"o":5.96,"t":"2026-09-11T04:00:00Z","v":49993,"vw":6.130288},{"c":6.06,"h":6.275,"l":6.02,"n":1398,"o":6.15,"t":"2026-09-14T04:00:00Z","v":35301,"vw":6.146948},{"c":5.82,"h":6.105,"l":5.81,"n":1390,"o":6.105,"t":"2026-09-15T04:00:00Z","v":71554,"vw":5.955176},{"c":5.92,"h":6.02,"l":5.74,"n":1354,"o":5.82,"t":"2026-09-16T04:00:00Z","v":56898,"vw":5.86388},{"c":6.05,"h":6.25,"l":5.92,"n":1387,"o":5.92,"t":"2026-09-17T04:00:00Z","v":44887,"vw":6.120438},{"c":5.72,"h":6.315,"l":5.72,"n":1719,"o":6.11,"t":"2026-09-18T04:00:00Z","v":348416,"vw":5.825509},{"c":6.08,"h":6.12,"l":5.72,"n":1322,"o":5.81,"t":"2026-09-21T04:00:00Z","v":63550,"vw":5.938259},{"c":6.2,"h":6.39,"l":6,"n":1893,"o":6.1,"t":"2026-09-22T04:00:00Z","v":76582,"vw":6.203796},{"c":5.89,"h":6.18,"l":5.86,"n":1312,"o":6.16,"t":"2026-09-23T04:00:00Z","v":72946,"vw":5.965144},{"c":5.97,"h":6.1094,"l":5.89,"n":1048,"o":5.9,"t":"2026-09-24T04:00:00Z","v":25667,"vw":5.962442},{"c":6.03,"h":6.15,"l":5.97,"n":665,"o":6.02,"t":"2026-09-25T04:00:00Z","v":32225,"vw":6.085745},{"c":5.94,"h":6.15,"l":5.8513,"n":916,"o":6.03,"t":"2026-09-28T04:00:00Z","v":30896,"vw":5.953369},{"c":5.89,"h":6.0899,"l":5.86,"n":836,"o":6.01,"t":"2026-09-29T04:00:00Z","v":73902,"vw":5.94306},{"c":5.71,"h":5.94,"l":5.68,"n":1289,"o":5.94,"t":"2026-09-30T04:00:00Z","v":59848,"vw":5.739716},{"c":5.53,"h":5.82,"l":5.52,"n":1192,"o":5.72,"t":"2026-10-01T04:00:00Z","v":22703,"vw":5.646793},{"c":6.04,"h":6.04,"l":5.56,"n":1360,"o":5.63,"t":"2026-10-02T04:00:00Z","v":54146,"vw":5.843529},{"c":5.91,"h":6.08,"l":5.75,"n":762,"o":6.03,"t":"2026-10-05T04:00:00Z","v":84169,"vw":5.886288},{"c":5.86,"h":5.97,"l":5.815,"n":857,"o":5.86,"t":"2026-10-06T04:00:00Z","v":28898,"vw":5.886466},{"c":5.92,"h":6.0799,"l":5.8201,"n":1638,"o":5.85,"t":"2026-10-07T04:00:00Z","v":32429,"vw":5.946046},{"c":6.04,"h":6.08,"l":5.82,"n":1490,"o":5.87,"t":"2026-10-08T04:00:00Z","v":50230,"vw":6.021305},{"c":6.13,"h":6.18,"l":5.92,"n":916,"o":6.05,"t":"2026-10-09T04:00:00Z","v":50647,"vw":6.092083},{"c":6.1,"h":6.19,"l":6,"n":1140,"o":6.06,"t":"2026-10-12T04:00:00Z","v":34206,"vw":6.086852},{"c":5.48,"h":6.18,"l":5.46,"n":1735,"o":6.18,"t":"2026-10-13T04:00:00Z","v":89406,"vw":5.721312},{"c":4.445,"h":5.625,"l":4.295,"n":2386,"o":5.6,"t":"2026-10-14T04:00:00Z","v":102139,"vw":4.918398},{"c":4.45,"h":4.8541,"l":4.404,"n":1155,"o":4.46,"t":"2026-10-15T04:00:00Z","v":44427,"vw":4.488979},{"c":4.62,"h":4.76,"l":4.43,"n":1471,"o":4.46,"t":"2026-10-16T04:00:00Z","v":41248,"vw":4.607607},{"c":4.9,"h":4.97,"l":4.52,"n":745,"o":4.62,"t":"2026-10-19T04:00:00Z","v":25577,"vw":4.701655},{"c":5.05,"h":5.16,"l":4.88,"n":1116,"o":4.9,"t":"2026-10-20T04:00:00Z","v":53007,"vw":4.993942},{"c":5,"h":5.155,"l":4.84,"n":1515,"o":5.09,"t":"2026-10-21T04:00:00Z","v":78019,"vw":4.952133},{"c":4.98,"h":4.98,"l":4.8018,"n":1365,"o":4.94,"t":"2026-10-22T04:00:00Z","v":40488,"vw":4.886536},{"c":4.81,"h":5.16,"l":4.76,"n":1066,"o":4.97,"t":"2026-10-23T04:00:00Z","v":58785,"vw":4.999612},{"c":4.76,"h":4.945,"l":4.62,"n":1615,"o":4.78,"t":"2026-10-26T04:00:00Z","v":67495,"vw":4.711056},{"c":4.99,"h":5.1,"l":4.75,"n":1831,"o":4.82,"t":"2026-10-27T04:00:00Z","v":59471,"vw":4.989908},{"c":5.18,"h":5.55,"l":4.87,"n":1797,"o":4.87,"t":"2026-10-28T04:00:00Z","v":148260,"vw":5.204612},{"c":5.58,"h":5.65,"l":5.12,"n":2178,"o":5.18,"t":"2026-10-29T04:00:00Z","v":104908,"vw":5.475056},{"c":5.13,"h":5.62,"l":5.07,"n":1698,"o":5.46,"t":"2026-10-30T04:00:00Z","v":172123,"vw":5.476541}],"volatilityBars":[{"c":5.87,"h":5.87,"l":5.87,"n":8,"o":5.87,"t":"2026-10-08T13:30:00Z","v":323,"vw":5.87},{"c":5.94,"h":5.965,"l":5.8867,"n":4,"o":5.8867,"t":"2026-10-08T13:45:00Z","v":942,"vw":5.929051},{"c":5.82,"h":5.945,"l":5.82,"n":4,"o":5.945,"t":"2026-10-08T14:15:00Z","v":236,"vw":5.8825},{"c":6.0202,"h":6.0202,"l":6.0202,"n":8,"o":6.0202,"t":"2026-10-08T14:30:00Z","v":863,"vw":6.0202},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-08T14:45:00Z","v":289,"vw":6.02},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-10-08T15:00:00Z","v":308,"vw":5.92},{"c":5.89,"h":5.904,"l":5.89,"n":17,"o":5.904,"t":"2026-10-08T15:15:00Z","v":649,"vw":5.899333},{"c":5.87,"h":5.91,"l":5.87,"n":5,"o":5.875,"t":"2026-10-08T15:45:00Z","v":424,"vw":5.88125},{"c":5.96,"h":5.96,"l":5.935,"n":35,"o":5.935,"t":"2026-10-08T16:00:00Z","v":488,"vw":5.9475},{"c":5.97,"h":5.97,"l":5.945,"n":74,"o":5.97,"t":"2026-10-08T16:15:00Z","v":740,"vw":5.95875},{"c":5.95,"h":5.975,"l":5.95,"n":22,"o":5.975,"t":"2026-10-08T16:30:00Z","v":485,"vw":5.9625},{"c":6.08,"h":6.08,"l":5.9324,"n":71,"o":5.965,"t":"2026-10-08T16:45:00Z","v":1919,"vw":5.978719},{"c":6.05,"h":6.05,"l":6.015,"n":17,"o":6.015,"t":"2026-10-08T17:00:00Z","v":215,"vw":6.0325},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-08T17:15:00Z","v":159,"vw":6.07},{"c":6.015,"h":6.08,"l":6.015,"n":2,"o":6.08,"t":"2026-10-08T17:30:00Z","v":288,"vw":6.057431},{"c":6.025,"h":6.025,"l":5.97,"n":10,"o":5.97,"t":"2026-10-08T17:45:00Z","v":208,"vw":5.9975},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-08T18:00:00Z","v":186,"vw":6},{"c":6.02,"h":6.045,"l":6,"n":40,"o":6.045,"t":"2026-10-08T18:30:00Z","v":1912,"vw":6.01},{"c":6.025,"h":6.05,"l":6,"n":5,"o":6,"t":"2026-10-08T18:45:00Z","v":401,"vw":6.022059},{"c":6.03,"h":6.04,"l":6,"n":12,"o":6.02,"t":"2026-10-08T19:00:00Z","v":697,"vw":6.024074},{"c":5.99,"h":6.02,"l":5.97,"n":35,"o":6,"t":"2026-10-08T19:15:00Z","v":2862,"vw":5.992973},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-08T19:30:00Z","v":205,"vw":6.01},{"c":6.05,"h":6.06,"l":5.99,"n":124,"o":5.99,"t":"2026-10-08T19:45:00Z","v":5720,"vw":6.028878},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-08T20:00:00Z","v":23764,"vw":6.04},{"c":6.0561,"h":6.0561,"l":6.05,"n":8,"o":6.05,"t":"2026-10-09T13:30:00Z","v":804,"vw":6.05337},{"c":6.12,"h":6.18,"l":6,"n":124,"o":6.01,"t":"2026-10-09T14:15:00Z","v":12787,"vw":6.099568},{"c":6.11,"h":6.11,"l":6.0103,"n":13,"o":6.05,"t":"2026-10-09T14:30:00Z","v":2232,"vw":6.060297},{"c":6.065,"h":6.0725,"l":6.065,"n":9,"o":6.0725,"t":"2026-10-09T14:45:00Z","v":515,"vw":6.066875},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-09T15:00:00Z","v":176,"vw":6.01},{"c":6.075,"h":6.075,"l":6.01,"n":4,"o":6.01,"t":"2026-10-09T15:15:00Z","v":301,"vw":6.035667},{"c":6.01,"h":6.01,"l":6.01,"n":24,"o":6.01,"t":"2026-10-09T15:30:00Z","v":852,"vw":6.01},{"c":6.015,"h":6.06,"l":6.015,"n":2,"o":6.06,"t":"2026-10-09T15:45:00Z","v":200,"vw":6.0375},{"c":6,"h":6,"l":5.93,"n":7,"o":5.93,"t":"2026-10-09T16:00:00Z","v":383,"vw":5.976667},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-09T16:15:00Z","v":141,"vw":5.93},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-09T16:30:00Z","v":143,"vw":5.92},{"c":5.995,"h":5.995,"l":5.92,"n":22,"o":5.92,"t":"2026-10-09T17:00:00Z","v":298,"vw":5.9575},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-10-09T17:15:00Z","v":191,"vw":5.92},{"c":5.985,"h":6,"l":5.93,"n":9,"o":6,"t":"2026-10-09T17:45:00Z","v":529,"vw":5.975},{"c":5.985,"h":5.985,"l":5.985,"n":1,"o":5.985,"t":"2026-10-09T18:15:00Z","v":100,"vw":5.985},{"c":6.045,"h":6.0799,"l":6.03,"n":55,"o":6.04,"t":"2026-10-09T18:30:00Z","v":2727,"vw":6.06335},{"c":6.1,"h":6.1,"l":6.055,"n":2,"o":6.055,"t":"2026-10-09T18:45:00Z","v":200,"vw":6.0775},{"c":6.11,"h":6.11,"l":6.11,"n":17,"o":6.11,"t":"2026-10-09T19:00:00Z","v":387,"vw":6.11},{"c":6.07,"h":6.11,"l":6.07,"n":25,"o":6.11,"t":"2026-10-09T19:15:00Z","v":2078,"vw":6.10541},{"c":6.1,"h":6.11,"l":6.08,"n":28,"o":6.11,"t":"2026-10-09T19:30:00Z","v":975,"vw":6.096667},{"c":6.095,"h":6.145,"l":6.09,"n":79,"o":6.1,"t":"2026-10-09T19:45:00Z","v":2863,"vw":6.113181},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-09T20:00:00Z","v":6209,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-09T20:15:00Z","v":9108,"vw":6.13},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-09T22:30:00Z","v":200,"vw":6.2},{"c":6.06,"h":6.06,"l":6.06,"n":17,"o":6.06,"t":"2026-10-12T13:30:00Z","v":721,"vw":6.06},{"c":6.105,"h":6.105,"l":6.105,"n":1,"o":6.105,"t":"2026-10-12T13:45:00Z","v":100,"vw":6.105},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-12T14:00:00Z","v":105,"vw":6.19},{"c":6,"h":6.02,"l":6,"n":13,"o":6.02,"t":"2026-10-12T14:15:00Z","v":672,"vw":6.004},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-12T14:30:00Z","v":137,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-12T14:45:00Z","v":100,"vw":6},{"c":6.065,"h":6.065,"l":6.03,"n":9,"o":6.03,"t":"2026-10-12T15:00:00Z","v":342,"vw":6.0475},{"c":6.02,"h":6.075,"l":6.02,"n":7,"o":6.075,"t":"2026-10-12T15:15:00Z","v":321,"vw":6.0475},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-12T15:30:00Z","v":159,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-12T15:45:00Z","v":100,"vw":6.02},{"c":6.105,"h":6.115,"l":6.05,"n":45,"o":6.08,"t":"2026-10-12T16:00:00Z","v":1733,"vw":6.083077},{"c":6.06,"h":6.06,"l":6.06,"n":14,"o":6.06,"t":"2026-10-12T16:15:00Z","v":267,"vw":6.06},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-12T16:30:00Z","v":108,"vw":6.02},{"c":6.05,"h":6.08,"l":6.05,"n":92,"o":6.055,"t":"2026-10-12T16:45:00Z","v":2372,"vw":6.065299},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-12T17:00:00Z","v":179,"vw":6.05},{"c":6.07,"h":6.07,"l":6.07,"n":14,"o":6.07,"t":"2026-10-12T17:15:00Z","v":446,"vw":6.07},{"c":6.055,"h":6.055,"l":6.055,"n":3,"o":6.055,"t":"2026-10-12T17:30:00Z","v":320,"vw":6.055},{"c":6.08,"h":6.085,"l":6.06,"n":23,"o":6.07,"t":"2026-10-12T17:45:00Z","v":1410,"vw":6.0785},{"c":6.055,"h":6.055,"l":6.04,"n":6,"o":6.04,"t":"2026-10-12T18:00:00Z","v":364,"vw":6.048333},{"c":6.055,"h":6.055,"l":6.055,"n":2,"o":6.055,"t":"2026-10-12T18:15:00Z","v":259,"vw":6.055},{"c":6.08,"h":6.08,"l":6.07,"n":3,"o":6.07,"t":"2026-10-12T18:30:00Z","v":201,"vw":6.075},{"c":6.055,"h":6.055,"l":6.045,"n":6,"o":6.045,"t":"2026-10-12T18:45:00Z","v":310,"vw":6.051667},{"c":6.055,"h":6.055,"l":6.055,"n":4,"o":6.055,"t":"2026-10-12T19:00:00Z","v":412,"vw":6.055},{"c":6.1,"h":6.1,"l":6.1,"n":15,"o":6.1,"t":"2026-10-12T19:15:00Z","v":135,"vw":6.1},{"c":6.09,"h":6.13,"l":6.05,"n":228,"o":6.07,"t":"2026-10-12T19:45:00Z","v":6179,"vw":6.105432},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-12T20:00:00Z","v":12644,"vw":6.1},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-12T21:45:00Z","v":222,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-13T13:00:00Z","v":296,"vw":6.02},{"c":6.18,"h":6.18,"l":6.18,"n":6,"o":6.18,"t":"2026-10-13T13:30:00Z","v":169,"vw":6.18},{"c":6.065,"h":6.065,"l":6.065,"n":2,"o":6.065,"t":"2026-10-13T14:00:00Z","v":103,"vw":6.065},{"c":6.01,"h":6.02,"l":6.01,"n":4,"o":6.02,"t":"2026-10-13T14:15:00Z","v":330,"vw":6.016667},{"c":5.9201,"h":6.01,"l":5.9201,"n":20,"o":6.01,"t":"2026-10-13T14:30:00Z","v":2220,"vw":5.991253},{"c":5.92,"h":5.92,"l":5.92,"n":5,"o":5.92,"t":"2026-10-13T14:45:00Z","v":532,"vw":5.92},{"c":5.93,"h":5.94,"l":5.93,"n":8,"o":5.94,"t":"2026-10-13T15:00:00Z","v":426,"vw":5.9375},{"c":5.94,"h":6.01,"l":5.92,"n":110,"o":5.93,"t":"2026-10-13T15:15:00Z","v":5794,"vw":5.972697},{"c":5.85,"h":5.92,"l":5.83,"n":66,"o":5.92,"t":"2026-10-13T15:30:00Z","v":12478,"vw":5.895066},{"c":5.87,"h":5.87,"l":5.83,"n":5,"o":5.85,"t":"2026-10-13T15:45:00Z","v":483,"vw":5.855714},{"c":5.82,"h":5.845,"l":5.82,"n":24,"o":5.82,"t":"2026-10-13T16:00:00Z","v":1099,"vw":5.830689},{"c":5.82,"h":5.82,"l":5.82,"n":29,"o":5.82,"t":"2026-10-13T16:15:00Z","v":1247,"vw":5.82},{"c":5.81,"h":5.84,"l":5.81,"n":6,"o":5.81,"t":"2026-10-13T16:30:00Z","v":490,"vw":5.826667},{"c":5.83,"h":5.83,"l":5.81,"n":21,"o":5.81,"t":"2026-10-13T16:45:00Z","v":579,"vw":5.825},{"c":5.78,"h":5.8,"l":5.75,"n":42,"o":5.8,"t":"2026-10-13T17:00:00Z","v":10621,"vw":5.785667},{"c":5.75,"h":5.79,"l":5.75,"n":16,"o":5.78,"t":"2026-10-13T17:15:00Z","v":1094,"vw":5.760076},{"c":5.75,"h":5.765,"l":5.75,"n":15,"o":5.765,"t":"2026-10-13T17:30:00Z","v":2926,"vw":5.758559},{"c":5.7,"h":5.73,"l":5.7,"n":66,"o":5.72,"t":"2026-10-13T17:45:00Z","v":3736,"vw":5.715233},{"c":5.71,"h":5.72,"l":5.7,"n":46,"o":5.7,"t":"2026-10-13T18:00:00Z","v":2111,"vw":5.704307},{"c":5.71,"h":5.72,"l":5.7,"n":26,"o":5.71,"t":"2026-10-13T18:15:00Z","v":860,"vw":5.71},{"c":5.675,"h":5.7199,"l":5.64,"n":40,"o":5.7199,"t":"2026-10-13T18:30:00Z","v":2255,"vw":5.676042},{"c":5.66,"h":5.72,"l":5.66,"n":56,"o":5.68,"t":"2026-10-13T18:45:00Z","v":2092,"vw":5.670333},{"c":5.545,"h":5.66,"l":5.545,"n":111,"o":5.65,"t":"2026-10-13T19:00:00Z","v":3655,"vw":5.621326},{"c":5.55,"h":5.55,"l":5.55,"n":51,"o":5.55,"t":"2026-10-13T19:15:00Z","v":1251,"vw":5.55},{"c":5.6,"h":5.6,"l":5.55,"n":32,"o":5.55,"t":"2026-10-13T19:30:00Z","v":7981,"vw":5.586394},{"c":5.495,"h":5.565,"l":5.46,"n":263,"o":5.56,"t":"2026-10-13T19:45:00Z","v":17009,"vw":5.517229},{"c":5.58,"h":5.58,"l":5.48,"n":9,"o":5.48,"t":"2026-10-13T20:00:00Z","v":3522,"vw":5.490081},{"c":5.51,"h":5.625,"l":5.5,"n":34,"o":5.6,"t":"2026-10-14T13:30:00Z","v":3888,"vw":5.562261},{"c":5.45,"h":5.53,"l":5.35,"n":63,"o":5.51,"t":"2026-10-14T13:45:00Z","v":5991,"vw":5.409558},{"c":5.375,"h":5.4292,"l":5.3,"n":107,"o":5.42,"t":"2026-10-14T14:00:00Z","v":9003,"vw":5.380421},{"c":5.4673,"h":5.4673,"l":5.37,"n":11,"o":5.37,"t":"2026-10-14T14:30:00Z","v":671,"vw":5.437726},{"c":5.35,"h":5.42,"l":5.34,"n":37,"o":5.41,"t":"2026-10-14T14:45:00Z","v":2355,"vw":5.388164},{"c":5.115,"h":5.23,"l":5.06,"n":99,"o":5.23,"t":"2026-10-14T15:00:00Z","v":10810,"vw":5.165023},{"c":5.1,"h":5.17,"l":5.1,"n":42,"o":5.17,"t":"2026-10-14T15:15:00Z","v":1164,"vw":5.136398},{"c":4.973,"h":5.06,"l":4.973,"n":92,"o":5.055,"t":"2026-10-14T15:30:00Z","v":3468,"vw":5.020806},{"c":4.92,"h":4.97,"l":4.9,"n":54,"o":4.97,"t":"2026-10-14T15:45:00Z","v":1510,"vw":4.923774},{"c":4.86,"h":4.92,"l":4.7846,"n":146,"o":4.92,"t":"2026-10-14T16:00:00Z","v":14014,"vw":4.883132},{"c":4.5401,"h":4.81,"l":4.5401,"n":41,"o":4.81,"t":"2026-10-14T16:15:00Z","v":3285,"vw":4.773562},{"c":4.71,"h":4.73,"l":4.66,"n":58,"o":4.66,"t":"2026-10-14T16:30:00Z","v":3517,"vw":4.712469},{"c":4.67,"h":4.73,"l":4.645,"n":114,"o":4.715,"t":"2026-10-14T16:45:00Z","v":4206,"vw":4.677502},{"c":4.645,"h":4.7,"l":4.61,"n":119,"o":4.6999,"t":"2026-10-14T17:00:00Z","v":4902,"vw":4.659555},{"c":4.635,"h":4.635,"l":4.635,"n":4,"o":4.635,"t":"2026-10-14T17:15:00Z","v":127,"vw":4.635},{"c":4.61,"h":4.6699,"l":4.6,"n":31,"o":4.6699,"t":"2026-10-14T17:30:00Z","v":1286,"vw":4.624886},{"c":4.58,"h":4.58,"l":4.56,"n":20,"o":4.58,"t":"2026-10-14T17:45:00Z","v":479,"vw":4.572903},{"c":4.575,"h":4.6,"l":4.575,"n":30,"o":4.58,"t":"2026-10-14T18:00:00Z","v":1897,"vw":4.578403},{"c":4.5033,"h":4.55,"l":4.5,"n":43,"o":4.55,"t":"2026-10-14T18:15:00Z","v":3421,"vw":4.518552},{"c":4.49,"h":4.51,"l":4.49,"n":14,"o":4.49,"t":"2026-10-14T18:30:00Z","v":871,"vw":4.496662},{"c":4.44,"h":4.48,"l":4.44,"n":48,"o":4.475,"t":"2026-10-14T18:45:00Z","v":2147,"vw":4.466825},{"c":4.44,"h":4.48,"l":4.44,"n":46,"o":4.46,"t":"2026-10-14T19:00:00Z","v":2166,"vw":4.454029},{"c":4.3831,"h":4.42,"l":4.38,"n":45,"o":4.42,"t":"2026-10-14T19:15:00Z","v":1739,"vw":4.391468},{"c":4.38,"h":4.42,"l":4.295,"n":80,"o":4.34,"t":"2026-10-14T19:30:00Z","v":3603,"vw":4.347931},{"c":4.39,"h":4.435,"l":4.37,"n":94,"o":4.41,"t":"2026-10-14T19:45:00Z","v":5098,"vw":4.409517},{"c":4.445,"h":4.445,"l":4.445,"n":2,"o":4.445,"t":"2026-10-14T20:00:00Z","v":2714,"vw":4.445},{"c":4.5739,"h":4.8541,"l":4.46,"n":121,"o":4.46,"t":"2026-10-15T13:30:00Z","v":1935,"vw":4.554037},{"c":4.5687,"h":4.5687,"l":4.41,"n":111,"o":4.53,"t":"2026-10-15T14:00:00Z","v":7898,"vw":4.515762},{"c":4.4978,"h":4.57,"l":4.44,"n":30,"o":4.57,"t":"2026-10-15T14:15:00Z","v":2365,"vw":4.487486},{"c":4.5,"h":4.5,"l":4.404,"n":13,"o":4.455,"t":"2026-10-15T14:30:00Z","v":1073,"vw":4.445906},{"c":4.5,"h":4.5,"l":4.45,"n":23,"o":4.45,"t":"2026-10-15T14:45:00Z","v":1355,"vw":4.484},{"c":4.44,"h":4.515,"l":4.44,"n":16,"o":4.515,"t":"2026-10-15T15:15:00Z","v":490,"vw":4.471667},{"c":4.46,"h":4.47,"l":4.42,"n":39,"o":4.45,"t":"2026-10-15T15:30:00Z","v":2843,"vw":4.433575},{"c":4.445,"h":4.445,"l":4.445,"n":4,"o":4.445,"t":"2026-10-15T15:45:00Z","v":306,"vw":4.445},{"c":4.51,"h":4.55,"l":4.445,"n":52,"o":4.445,"t":"2026-10-15T16:00:00Z","v":6860,"vw":4.514188},{"c":4.475,"h":4.52,"l":4.475,"n":23,"o":4.5,"t":"2026-10-15T16:45:00Z","v":1998,"vw":4.496908},{"c":4.475,"h":4.475,"l":4.475,"n":2,"o":4.475,"t":"2026-10-15T17:00:00Z","v":318,"vw":4.475},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-15T17:15:00Z","v":127,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":11,"o":4.47,"t":"2026-10-15T17:30:00Z","v":906,"vw":4.47},{"c":4.48,"h":4.48,"l":4.47,"n":13,"o":4.47,"t":"2026-10-15T17:45:00Z","v":497,"vw":4.473333},{"c":4.49,"h":4.49,"l":4.44,"n":31,"o":4.48,"t":"2026-10-15T18:00:00Z","v":2212,"vw":4.476553},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-15T18:15:00Z","v":638,"vw":4.44},{"c":4.4615,"h":4.4615,"l":4.4615,"n":7,"o":4.4615,"t":"2026-10-15T18:30:00Z","v":386,"vw":4.4615},{"c":4.455,"h":4.46,"l":4.455,"n":2,"o":4.46,"t":"2026-10-15T19:00:00Z","v":276,"vw":4.457391},{"c":4.45,"h":4.47,"l":4.45,"n":33,"o":4.47,"t":"2026-10-15T19:15:00Z","v":1138,"vw":4.466296},{"c":4.46,"h":4.46,"l":4.46,"n":14,"o":4.46,"t":"2026-10-15T19:30:00Z","v":389,"vw":4.46},{"c":4.44,"h":4.4699,"l":4.44,"n":110,"o":4.4519,"t":"2026-10-15T19:45:00Z","v":2815,"vw":4.451733},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-10-15T20:00:00Z","v":1930,"vw":4.45},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-15T21:45:00Z","v":149,"vw":4.52},{"c":4.54,"h":4.7,"l":4.43,"n":88,"o":4.46,"t":"2026-10-16T13:30:00Z","v":4332,"vw":4.49477},{"c":4.51,"h":4.56,"l":4.51,"n":29,"o":4.54,"t":"2026-10-16T13:45:00Z","v":1215,"vw":4.536815},{"c":4.4996,"h":4.4996,"l":4.4996,"n":3,"o":4.4996,"t":"2026-10-16T14:30:00Z","v":166,"vw":4.4996},{"c":4.61,"h":4.61,"l":4.545,"n":37,"o":4.57,"t":"2026-10-16T15:00:00Z","v":1710,"vw":4.556473},{"c":4.63,"h":4.635,"l":4.63,"n":6,"o":4.635,"t":"2026-10-16T15:15:00Z","v":207,"vw":4.6325},{"c":4.76,"h":4.76,"l":4.63,"n":46,"o":4.63,"t":"2026-10-16T15:30:00Z","v":2602,"vw":4.658919},{"c":4.69,"h":4.71,"l":4.69,"n":29,"o":4.71,"t":"2026-10-16T15:45:00Z","v":1109,"vw":4.703773},{"c":4.65,"h":4.66,"l":4.595,"n":42,"o":4.66,"t":"2026-10-16T16:15:00Z","v":1639,"vw":4.636},{"c":4.56,"h":4.56,"l":4.56,"n":10,"o":4.56,"t":"2026-10-16T17:00:00Z","v":364,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":9,"o":4.57,"t":"2026-10-16T17:15:00Z","v":317,"vw":4.57},{"c":4.65,"h":4.65,"l":4.6,"n":22,"o":4.6,"t":"2026-10-16T17:45:00Z","v":2582,"vw":4.610857},{"c":4.6,"h":4.64,"l":4.6,"n":28,"o":4.64,"t":"2026-10-16T18:15:00Z","v":334,"vw":4.62},{"c":4.64,"h":4.65,"l":4.55,"n":44,"o":4.55,"t":"2026-10-16T18:30:00Z","v":1566,"vw":4.601509},{"c":4.6,"h":4.61,"l":4.6,"n":36,"o":4.61,"t":"2026-10-16T18:45:00Z","v":1464,"vw":4.605},{"c":4.615,"h":4.6318,"l":4.615,"n":3,"o":4.6318,"t":"2026-10-16T19:15:00Z","v":315,"vw":4.620455},{"c":4.71,"h":4.72,"l":4.65,"n":136,"o":4.66,"t":"2026-10-16T19:30:00Z","v":3462,"vw":4.680722},{"c":4.65,"h":4.73,"l":4.5601,"n":279,"o":4.5601,"t":"2026-10-16T19:45:00Z","v":7077,"vw":4.651275},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-16T20:00:00Z","v":6838,"vw":4.62},{"c":4.76,"h":4.76,"l":4.62,"n":13,"o":4.62,"t":"2026-10-19T13:30:00Z","v":1084,"vw":4.647317},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-19T14:00:00Z","v":511,"vw":4.62},{"c":4.61,"h":4.61,"l":4.58,"n":12,"o":4.58,"t":"2026-10-19T14:15:00Z","v":788,"vw":4.589615},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-19T14:30:00Z","v":113,"vw":4.59},{"c":4.58,"h":4.59,"l":4.56,"n":23,"o":4.56,"t":"2026-10-19T15:00:00Z","v":2045,"vw":4.577813},{"c":4.52,"h":4.58,"l":4.52,"n":27,"o":4.57,"t":"2026-10-19T16:30:00Z","v":1223,"vw":4.537937},{"c":4.64,"h":4.64,"l":4.52,"n":9,"o":4.52,"t":"2026-10-19T17:00:00Z","v":809,"vw":4.536216},{"c":4.5598,"h":4.5598,"l":4.5598,"n":1,"o":4.5598,"t":"2026-10-19T17:45:00Z","v":200,"vw":4.5598},{"c":4.5679,"h":4.7,"l":4.5679,"n":32,"o":4.62,"t":"2026-10-19T18:00:00Z","v":1558,"vw":4.619549},{"c":4.55,"h":4.56,"l":4.54,"n":17,"o":4.56,"t":"2026-10-19T18:15:00Z","v":861,"vw":4.54692},{"c":4.615,"h":4.615,"l":4.615,"n":25,"o":4.615,"t":"2026-10-19T18:30:00Z","v":590,"vw":4.615},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-19T18:45:00Z","v":100,"vw":4.62},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-19T19:00:00Z","v":107,"vw":4.59},{"c":4.8,"h":4.81,"l":4.62,"n":104,"o":4.62,"t":"2026-10-19T19:30:00Z","v":5004,"vw":4.691059},{"c":4.97,"h":4.97,"l":4.735,"n":122,"o":4.735,"t":"2026-10-19T19:45:00Z","v":4999,"vw":4.822586},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-19T20:00:00Z","v":2690,"vw":4.9},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T12:00:00Z","v":334,"vw":5.45},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T13:00:00Z","v":111,"vw":5.17},{"c":5,"h":5,"l":4.89,"n":17,"o":4.9,"t":"2026-10-20T13:30:00Z","v":857,"vw":4.936496},{"c":5.16,"h":5.16,"l":5.05,"n":32,"o":5.05,"t":"2026-10-20T13:45:00Z","v":3969,"vw":5.105171},{"c":4.99,"h":5.04,"l":4.99,"n":29,"o":5.04,"t":"2026-10-20T14:00:00Z","v":749,"vw":5.013333},{"c":4.9,"h":4.9,"l":4.885,"n":16,"o":4.885,"t":"2026-10-20T14:30:00Z","v":422,"vw":4.890034},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-20T14:45:00Z","v":182,"vw":4.98},{"c":4.96,"h":4.96,"l":4.88,"n":69,"o":4.905,"t":"2026-10-20T15:30:00Z","v":6021,"vw":4.907006},{"c":4.935,"h":4.95,"l":4.935,"n":15,"o":4.95,"t":"2026-10-20T16:00:00Z","v":1658,"vw":4.947551},{"c":4.935,"h":4.935,"l":4.885,"n":8,"o":4.885,"t":"2026-10-20T16:15:00Z","v":301,"vw":4.91},{"c":4.94,"h":4.94,"l":4.9176,"n":19,"o":4.9176,"t":"2026-10-20T16:30:00Z","v":621,"vw":4.931004},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-20T16:45:00Z","v":117,"vw":4.94},{"c":4.91,"h":4.97,"l":4.91,"n":9,"o":4.97,"t":"2026-10-20T17:00:00Z","v":420,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":7,"o":4.94,"t":"2026-10-20T17:15:00Z","v":653,"vw":4.94},{"c":4.935,"h":4.95,"l":4.935,"n":12,"o":4.95,"t":"2026-10-20T17:30:00Z","v":550,"vw":4.947},{"c":5,"h":5,"l":4.97,"n":30,"o":4.9869,"t":"2026-10-20T17:45:00Z","v":1351,"vw":4.984194},{"c":5.01,"h":5.01,"l":5.01,"n":8,"o":5.01,"t":"2026-10-20T18:15:00Z","v":423,"vw":5.01},{"c":5.05,"h":5.05,"l":5.02,"n":16,"o":5.02,"t":"2026-10-20T18:30:00Z","v":503,"vw":5.035},{"c":5.01,"h":5.02,"l":5.01,"n":16,"o":5.01,"t":"2026-10-20T18:45:00Z","v":1994,"vw":5.010595},{"c":5.02,"h":5.02,"l":4.975,"n":23,"o":4.975,"t":"2026-10-20T19:00:00Z","v":959,"vw":5.005833},{"c":5.025,"h":5.03,"l":4.96,"n":49,"o":4.96,"t":"2026-10-20T19:15:00Z","v":1443,"vw":5.004375},{"c":5.02,"h":5.02,"l":5,"n":16,"o":5,"t":"2026-10-20T19:30:00Z","v":657,"vw":5.003899},{"c":5.03,"h":5.05,"l":5.03,"n":145,"o":5.05,"t":"2026-10-20T19:45:00Z","v":2989,"vw":5.040072},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-20T20:00:00Z","v":3034,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-20T20:15:00Z","v":18216,"vw":5.05},{"c":5.1,"h":5.155,"l":5.09,"n":13,"o":5.09,"t":"2026-10-21T13:30:00Z","v":4779,"vw":5.104099},{"c":5.015,"h":5.1,"l":5.015,"n":20,"o":5.1,"t":"2026-10-21T13:45:00Z","v":671,"vw":5.074441},{"c":4.91,"h":4.95,"l":4.91,"n":40,"o":4.95,"t":"2026-10-21T14:00:00Z","v":2061,"vw":4.923027},{"c":4.89,"h":4.965,"l":4.8801,"n":64,"o":4.9,"t":"2026-10-21T14:15:00Z","v":4614,"vw":4.909389},{"c":4.91,"h":5,"l":4.84,"n":66,"o":4.89,"t":"2026-10-21T14:30:00Z","v":17495,"vw":4.903644},{"c":4.89,"h":4.89,"l":4.88,"n":52,"o":4.88,"t":"2026-10-21T15:00:00Z","v":1542,"vw":4.883623},{"c":4.95,"h":4.95,"l":4.88,"n":12,"o":4.88,"t":"2026-10-21T15:30:00Z","v":510,"vw":4.93},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-21T15:45:00Z","v":106,"vw":4.89},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-10-21T16:00:00Z","v":223,"vw":4.99},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T16:15:00Z","v":100,"vw":4.89},{"c":4.94,"h":4.95,"l":4.91,"n":50,"o":4.945,"t":"2026-10-21T16:30:00Z","v":2690,"vw":4.942831},{"c":4.94,"h":5.08,"l":4.88,"n":116,"o":4.945,"t":"2026-10-21T16:45:00Z","v":16397,"vw":4.914578},{"c":4.995,"h":4.995,"l":4.995,"n":2,"o":4.995,"t":"2026-10-21T17:00:00Z","v":134,"vw":4.995},{"c":4.91,"h":5.06,"l":4.91,"n":2,"o":5.06,"t":"2026-10-21T17:45:00Z","v":200,"vw":4.985},{"c":5.07,"h":5.07,"l":4.95,"n":14,"o":4.95,"t":"2026-10-21T18:00:00Z","v":2363,"vw":5.016956},{"c":4.99,"h":5.06,"l":4.99,"n":14,"o":5.06,"t":"2026-10-21T18:30:00Z","v":422,"vw":5.021667},{"c":5.02,"h":5.05,"l":4.9901,"n":99,"o":5.01,"t":"2026-10-21T18:45:00Z","v":4490,"vw":5.01712},{"c":5.06,"h":5.06,"l":4.995,"n":23,"o":4.995,"t":"2026-10-21T19:00:00Z","v":974,"vw":5.020625},{"c":5.015,"h":5.05,"l":4.98,"n":135,"o":5.04,"t":"2026-10-21T19:30:00Z","v":4605,"vw":5.027183},{"c":4.98,"h":5.01,"l":4.97,"n":218,"o":4.985,"t":"2026-10-21T19:45:00Z","v":5534,"vw":4.989098},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T20:00:00Z","v":3213,"vw":5},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-22T13:30:00Z","v":155,"vw":4.94},{"c":4.98,"h":4.98,"l":4.8018,"n":15,"o":4.94,"t":"2026-10-22T14:00:00Z","v":4030,"vw":4.810303},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-22T14:15:00Z","v":121,"vw":4.9},{"c":4.97,"h":4.97,"l":4.81,"n":60,"o":4.845,"t":"2026-10-22T14:45:00Z","v":11761,"vw":4.887166},{"c":4.98,"h":4.98,"l":4.8601,"n":9,"o":4.8601,"t":"2026-10-22T15:00:00Z","v":3161,"vw":4.863968},{"c":4.91,"h":4.91,"l":4.91,"n":9,"o":4.91,"t":"2026-10-22T16:15:00Z","v":312,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-22T17:15:00Z","v":295,"vw":4.91},{"c":4.83,"h":4.91,"l":4.83,"n":81,"o":4.865,"t":"2026-10-22T17:45:00Z","v":2757,"vw":4.870436},{"c":4.84,"h":4.84,"l":4.82,"n":9,"o":4.82,"t":"2026-10-22T18:00:00Z","v":1923,"vw":4.821765},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-22T18:15:00Z","v":114,"vw":4.84},{"c":4.95,"h":4.95,"l":4.8799,"n":75,"o":4.88,"t":"2026-10-22T19:15:00Z","v":2164,"vw":4.888155},{"c":4.9,"h":4.96,"l":4.9,"n":141,"o":4.9,"t":"2026-10-22T19:30:00Z","v":1770,"vw":4.907314},{"c":4.96,"h":4.98,"l":4.94,"n":96,"o":4.94,"t":"2026-10-22T19:45:00Z","v":2772,"vw":4.968502},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-22T20:00:00Z","v":3211,"vw":4.98},{"c":4.9946,"h":4.9946,"l":4.97,"n":5,"o":4.97,"t":"2026-10-23T13:30:00Z","v":379,"vw":4.98064},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-10-23T13:45:00Z","v":139,"vw":5.12},{"c":5.1,"h":5.16,"l":5.075,"n":40,"o":5.075,"t":"2026-10-23T14:00:00Z","v":3952,"vw":5.13324},{"c":5.065,"h":5.1,"l":5.06,"n":13,"o":5.1,"t":"2026-10-23T14:15:00Z","v":512,"vw":5.075},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-23T14:30:00Z","v":174,"vw":5.04},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-23T14:45:00Z","v":100,"vw":5},{"c":5.055,"h":5.055,"l":5.055,"n":2,"o":5.055,"t":"2026-10-23T15:00:00Z","v":106,"vw":5.055},{"c":5.015,"h":5.015,"l":5.015,"n":4,"o":5.015,"t":"2026-10-23T15:45:00Z","v":184,"vw":5.015},{"c":5.08,"h":5.12,"l":5.04,"n":136,"o":5.07,"t":"2026-10-23T16:00:00Z","v":18739,"vw":5.092885},{"c":5.1,"h":5.1,"l":5.06,"n":117,"o":5.08,"t":"2026-10-23T16:15:00Z","v":5700,"vw":5.082061},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-23T16:30:00Z","v":100,"vw":5.095},{"c":5.1318,"h":5.1318,"l":5.1,"n":16,"o":5.1,"t":"2026-10-23T16:45:00Z","v":2015,"vw":5.105066},{"c":5.1,"h":5.1,"l":5.08,"n":2,"o":5.08,"t":"2026-10-23T17:00:00Z","v":620,"vw":5.096774},{"c":5.06,"h":5.11,"l":5.06,"n":11,"o":5.11,"t":"2026-10-23T17:15:00Z","v":880,"vw":5.096886},{"c":4.94,"h":5.06,"l":4.94,"n":32,"o":5.06,"t":"2026-10-23T17:30:00Z","v":1470,"vw":5.002046},{"c":4.93,"h":4.95,"l":4.92,"n":8,"o":4.95,"t":"2026-10-23T17:45:00Z","v":1460,"vw":4.925556},{"c":4.84,"h":4.89,"l":4.84,"n":19,"o":4.88,"t":"2026-10-23T18:15:00Z","v":2797,"vw":4.859592},{"c":4.81,"h":4.85,"l":4.81,"n":27,"o":4.84,"t":"2026-10-23T19:00:00Z","v":1016,"vw":4.837143},{"c":4.825,"h":4.835,"l":4.825,"n":18,"o":4.835,"t":"2026-10-23T19:15:00Z","v":768,"vw":4.82649},{"c":4.828,"h":4.828,"l":4.828,"n":5,"o":4.828,"t":"2026-10-23T19:30:00Z","v":152,"vw":4.828},{"c":4.77,"h":4.8149,"l":4.76,"n":159,"o":4.81,"t":"2026-10-23T19:45:00Z","v":8262,"vw":4.777967},{"c":4.81,"h":4.81,"l":4.81,"n":5,"o":4.81,"t":"2026-10-23T20:00:00Z","v":4163,"vw":4.81},{"c":4.825,"h":4.825,"l":4.78,"n":14,"o":4.78,"t":"2026-10-26T13:30:00Z","v":1097,"vw":4.814125},{"c":4.725,"h":4.945,"l":4.725,"n":19,"o":4.82,"t":"2026-10-26T13:45:00Z","v":1347,"vw":4.847},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-26T14:00:00Z","v":140,"vw":4.83},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-10-26T14:45:00Z","v":222,"vw":4.71},{"c":4.67,"h":4.75,"l":4.64,"n":118,"o":4.64,"t":"2026-10-26T15:00:00Z","v":27613,"vw":4.683092},{"c":4.64,"h":4.65,"l":4.63,"n":76,"o":4.65,"t":"2026-10-26T15:15:00Z","v":4437,"vw":4.638507},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-26T15:30:00Z","v":360,"vw":4.64},{"c":4.62,"h":4.63,"l":4.62,"n":5,"o":4.63,"t":"2026-10-26T15:45:00Z","v":480,"vw":4.627778},{"c":4.62,"h":4.62,"l":4.62,"n":7,"o":4.62,"t":"2026-10-26T16:00:00Z","v":338,"vw":4.62},{"c":4.67,"h":4.67,"l":4.66,"n":29,"o":4.66,"t":"2026-10-26T16:15:00Z","v":459,"vw":4.665},{"c":4.685,"h":4.7,"l":4.685,"n":11,"o":4.7,"t":"2026-10-26T16:30:00Z","v":533,"vw":4.688529},{"c":4.73,"h":4.73,"l":4.69,"n":25,"o":4.73,"t":"2026-10-26T16:45:00Z","v":1402,"vw":4.716893},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-26T17:00:00Z","v":259,"vw":4.73},{"c":4.705,"h":4.705,"l":4.705,"n":2,"o":4.705,"t":"2026-10-26T17:30:00Z","v":104,"vw":4.705},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-26T17:45:00Z","v":205,"vw":4.75},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-26T18:00:00Z","v":103,"vw":4.71},{"c":4.735,"h":4.735,"l":4.735,"n":17,"o":4.735,"t":"2026-10-26T18:15:00Z","v":287,"vw":4.735},{"c":4.78,"h":4.81,"l":4.71,"n":54,"o":4.71,"t":"2026-10-26T18:30:00Z","v":9909,"vw":4.739174},{"c":4.76,"h":4.76,"l":4.76,"n":12,"o":4.76,"t":"2026-10-26T18:45:00Z","v":225,"vw":4.76},{"c":4.785,"h":4.8,"l":4.7501,"n":9,"o":4.7501,"t":"2026-10-26T19:00:00Z","v":2477,"vw":4.755967},{"c":4.835,"h":4.835,"l":4.77,"n":47,"o":4.77,"t":"2026-10-26T19:15:00Z","v":785,"vw":4.811},{"c":4.85,"h":4.85,"l":4.8221,"n":18,"o":4.8221,"t":"2026-10-26T19:30:00Z","v":328,"vw":4.834023},{"c":4.805,"h":4.83,"l":4.755,"n":125,"o":4.83,"t":"2026-10-26T19:45:00Z","v":3497,"vw":4.813039},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-26T20:00:00Z","v":2509,"vw":4.76},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-27T13:30:00Z","v":638,"vw":4.82},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-27T13:45:00Z","v":102,"vw":4.76},{"c":4.77,"h":4.77,"l":4.75,"n":21,"o":4.76,"t":"2026-10-27T14:00:00Z","v":562,"vw":4.76},{"c":4.83,"h":4.83,"l":4.765,"n":20,"o":4.765,"t":"2026-10-27T14:30:00Z","v":1935,"vw":4.804033},{"c":4.8,"h":4.8,"l":4.8,"n":8,"o":4.8,"t":"2026-10-27T15:00:00Z","v":156,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-27T15:30:00Z","v":140,"vw":4.8},{"c":4.835,"h":4.9,"l":4.835,"n":29,"o":4.9,"t":"2026-10-27T16:00:00Z","v":837,"vw":4.868334},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-27T16:15:00Z","v":110,"vw":4.91},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-27T16:45:00Z","v":200,"vw":4.78},{"c":4.9,"h":4.92,"l":4.87,"n":49,"o":4.88,"t":"2026-10-27T17:45:00Z","v":1660,"vw":4.891429},{"c":4.9,"h":4.97,"l":4.9,"n":49,"o":4.94,"t":"2026-10-27T18:00:00Z","v":4457,"vw":4.948631},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-27T18:15:00Z","v":108,"vw":4.91},{"c":4.985,"h":4.985,"l":4.93,"n":34,"o":4.93,"t":"2026-10-27T19:00:00Z","v":1390,"vw":4.942805},{"c":5.03,"h":5.08,"l":5.02,"n":32,"o":5.0202,"t":"2026-10-27T19:30:00Z","v":11430,"vw":5.049194},{"c":4.92,"h":5.1,"l":4.9,"n":366,"o":5.08,"t":"2026-10-27T19:45:00Z","v":23152,"vw":5.00443},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-27T20:00:00Z","v":6039,"vw":4.99},{"c":4.93,"h":4.93,"l":4.89,"n":8,"o":4.89,"t":"2026-10-28T13:00:00Z","v":260,"vw":4.911308},{"c":4.93,"h":4.93,"l":4.87,"n":6,"o":4.87,"t":"2026-10-28T13:30:00Z","v":257,"vw":4.902222},{"c":5.11,"h":5.11,"l":4.99,"n":4,"o":4.99,"t":"2026-10-28T13:45:00Z","v":302,"vw":5.03},{"c":5.01,"h":5.01,"l":5.01,"n":7,"o":5.01,"t":"2026-10-28T14:30:00Z","v":326,"vw":5.01},{"c":4.995,"h":5.01,"l":4.965,"n":42,"o":5.01,"t":"2026-10-28T14:45:00Z","v":2700,"vw":5.002143},{"c":4.93,"h":5.03,"l":4.9,"n":166,"o":4.995,"t":"2026-10-28T15:15:00Z","v":33250,"vw":4.969526},{"c":5.31,"h":5.31,"l":4.955,"n":154,"o":4.955,"t":"2026-10-28T15:30:00Z","v":27789,"vw":5.169708},{"c":5.445,"h":5.55,"l":5.19,"n":420,"o":5.26,"t":"2026-10-28T15:45:00Z","v":64590,"vw":5.350449},{"c":5.29,"h":5.34,"l":5.29,"n":19,"o":5.322,"t":"2026-10-28T16:00:00Z","v":1270,"vw":5.32473},{"c":5.265,"h":5.265,"l":5.14,"n":27,"o":5.23,"t":"2026-10-28T16:30:00Z","v":2877,"vw":5.191306},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-28T16:45:00Z","v":151,"vw":5.38},{"c":5.16,"h":5.26,"l":5.16,"n":11,"o":5.26,"t":"2026-10-28T17:45:00Z","v":661,"vw":5.235},{"c":5.16,"h":5.18,"l":5.16,"n":6,"o":5.18,"t":"2026-10-28T18:00:00Z","v":330,"vw":5.17},{"c":5.16,"h":5.23,"l":5.16,"n":8,"o":5.23,"t":"2026-10-28T18:15:00Z","v":241,"vw":5.195},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-28T18:30:00Z","v":628,"vw":5.16},{"c":5.1,"h":5.16,"l":5.1,"n":15,"o":5.16,"t":"2026-10-28T18:45:00Z","v":765,"vw":5.146371},{"c":5.09,"h":5.1,"l":5.09,"n":22,"o":5.1,"t":"2026-10-28T19:00:00Z","v":917,"vw":5.095},{"c":5.18,"h":5.18,"l":5.1,"n":20,"o":5.1,"t":"2026-10-28T19:30:00Z","v":790,"vw":5.153333},{"c":5.19,"h":5.22,"l":5.15,"n":137,"o":5.22,"t":"2026-10-28T19:45:00Z","v":3868,"vw":5.179086},{"c":5.16,"h":5.18,"l":5.16,"n":3,"o":5.18,"t":"2026-10-28T20:00:00Z","v":1854,"vw":5.1746},{"c":4.4803,"h":5.05,"l":4.4803,"n":4,"o":5.05,"t":"2026-10-29T10:45:00Z","v":536,"vw":4.76515},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-29T11:30:00Z","v":147,"vw":5.1},{"c":5.21,"h":5.21,"l":5.18,"n":8,"o":5.18,"t":"2026-10-29T13:30:00Z","v":378,"vw":5.198539},{"c":5.15,"h":5.165,"l":5.1222,"n":11,"o":5.1222,"t":"2026-10-29T13:45:00Z","v":1334,"vw":5.149401},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-29T14:30:00Z","v":157,"vw":5.22},{"c":5.415,"h":5.48,"l":5.12,"n":103,"o":5.12,"t":"2026-10-29T15:00:00Z","v":30820,"vw":5.389886},{"c":5.4122,"h":5.51,"l":5.4122,"n":109,"o":5.42,"t":"2026-10-29T15:30:00Z","v":14886,"vw":5.494631},{"c":5.45,"h":5.45,"l":5.44,"n":15,"o":5.44,"t":"2026-10-29T15:45:00Z","v":377,"vw":5.446667},{"c":5.45,"h":5.45,"l":5.45,"n":6,"o":5.45,"t":"2026-10-29T16:00:00Z","v":278,"vw":5.45},{"c":5.55,"h":5.5625,"l":5.48,"n":71,"o":5.48,"t":"2026-10-29T16:45:00Z","v":18756,"vw":5.543575},{"c":5.56,"h":5.58,"l":5.56,"n":13,"o":5.58,"t":"2026-10-29T17:00:00Z","v":675,"vw":5.575238},{"c":5.53,"h":5.5999,"l":5.53,"n":5,"o":5.5999,"t":"2026-10-29T17:15:00Z","v":429,"vw":5.571857},{"c":5.52,"h":5.52,"l":5.52,"n":9,"o":5.52,"t":"2026-10-29T17:45:00Z","v":519,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":10,"o":5.53,"t":"2026-10-29T18:00:00Z","v":15007,"vw":5.53},{"c":5.63,"h":5.63,"l":5.58,"n":74,"o":5.58,"t":"2026-10-29T18:15:00Z","v":2055,"vw":5.6},{"c":5.64,"h":5.64,"l":5.64,"n":7,"o":5.64,"t":"2026-10-29T18:30:00Z","v":245,"vw":5.64},{"c":5.58,"h":5.625,"l":5.58,"n":32,"o":5.58,"t":"2026-10-29T18:45:00Z","v":485,"vw":5.6025},{"c":5.47,"h":5.65,"l":5.46,"n":103,"o":5.65,"t":"2026-10-29T19:00:00Z","v":3810,"vw":5.563358},{"c":5.455,"h":5.455,"l":5.455,"n":2,"o":5.455,"t":"2026-10-29T19:15:00Z","v":101,"vw":5.455},{"c":5.45,"h":5.55,"l":5.44,"n":64,"o":5.53,"t":"2026-10-29T19:30:00Z","v":2132,"vw":5.484615},{"c":5.58,"h":5.58,"l":5.35,"n":242,"o":5.45,"t":"2026-10-29T19:45:00Z","v":5730,"vw":5.469583},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-29T20:00:00Z","v":1541,"vw":5.58},{"c":5.46,"h":5.53,"l":5.46,"n":18,"o":5.46,"t":"2026-10-30T13:30:00Z","v":935,"vw":5.496364},{"c":5.411,"h":5.53,"l":5.411,"n":17,"o":5.53,"t":"2026-10-30T13:45:00Z","v":9618,"vw":5.52876},{"c":5.514,"h":5.62,"l":5.44,"n":62,"o":5.55,"t":"2026-10-30T14:00:00Z","v":36515,"vw":5.536603},{"c":5.51,"h":5.57,"l":5.45,"n":75,"o":5.57,"t":"2026-10-30T14:15:00Z","v":63267,"vw":5.548802},{"c":5.47,"h":5.51,"l":5.45,"n":35,"o":5.51,"t":"2026-10-30T14:30:00Z","v":11549,"vw":5.504838},{"c":5.5,"h":5.5,"l":5.46,"n":7,"o":5.46,"t":"2026-10-30T14:45:00Z","v":467,"vw":5.48},{"c":5.47,"h":5.49,"l":5.47,"n":17,"o":5.48,"t":"2026-10-30T15:00:00Z","v":821,"vw":5.482857},{"c":5.495,"h":5.495,"l":5.47,"n":13,"o":5.47,"t":"2026-10-30T15:15:00Z","v":219,"vw":5.4825},{"c":5.5,"h":5.5,"l":5.47,"n":29,"o":5.495,"t":"2026-10-30T15:45:00Z","v":1718,"vw":5.487296},{"c":5.29,"h":5.495,"l":5.29,"n":121,"o":5.495,"t":"2026-10-30T16:00:00Z","v":16216,"vw":5.388828},{"c":5.15,"h":5.235,"l":5.15,"n":17,"o":5.235,"t":"2026-10-30T16:15:00Z","v":329,"vw":5.1925},{"c":5.22,"h":5.22,"l":5.18,"n":24,"o":5.18,"t":"2026-10-30T16:30:00Z","v":1306,"vw":5.192222},{"c":5.24,"h":5.24,"l":5.22,"n":34,"o":5.22,"t":"2026-10-30T16:45:00Z","v":831,"vw":5.223333},{"c":5.2359,"h":5.2359,"l":5.2,"n":6,"o":5.2,"t":"2026-10-30T17:00:00Z","v":512,"vw":5.221157},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-30T17:30:00Z","v":100,"vw":5.2},{"c":5.16,"h":5.1905,"l":5.16,"n":13,"o":5.1905,"t":"2026-10-30T17:45:00Z","v":953,"vw":5.1661},{"c":5.2186,"h":5.2186,"l":5.215,"n":31,"o":5.215,"t":"2026-10-30T18:00:00Z","v":1081,"vw":5.2174},{"c":5.215,"h":5.215,"l":5.215,"n":3,"o":5.215,"t":"2026-10-30T18:15:00Z","v":102,"vw":5.215},{"c":5.16,"h":5.215,"l":5.16,"n":26,"o":5.215,"t":"2026-10-30T18:30:00Z","v":1507,"vw":5.191286},{"c":5.1,"h":5.1,"l":5.1,"n":19,"o":5.1,"t":"2026-10-30T18:45:00Z","v":721,"vw":5.1},{"c":5.0728,"h":5.0728,"l":5.0728,"n":6,"o":5.0728,"t":"2026-10-30T19:15:00Z","v":402,"vw":5.0728},{"c":5.07,"h":5.145,"l":5.07,"n":65,"o":5.1,"t":"2026-10-30T19:30:00Z","v":2488,"vw":5.117857},{"c":5.09,"h":5.14,"l":5.07,"n":198,"o":5.14,"t":"2026-10-30T19:45:00Z","v":7332,"vw":5.100915},{"c":5.13,"h":5.13,"l":5.13,"n":6,"o":5.13,"t":"2026-10-30T20:00:00Z","v":8108,"vw":5.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2760385880866598,"strike":9.728433613976215,"iv":2.404255638967156,"gamma":0.09201093907851172,"theta":-0.01973665646096169,"vega":0.0032297548988486553,"rho":0.00041143582740554884,"breakevenPct":95.01895130726851},{"delta":0.25,"premium":0.3993463924460938,"strike":9.288048598406808,"iv":2.567034982917292,"gamma":0.09394529049716284,"theta":-0.02342785488543052,"vega":0.0035353936423885494,"rho":0.0004850950924230687,"breakevenPct":88.83810898348736},{"delta":0.3,"premium":0.5226541968055278,"strike":8.8476635828374,"iv":2.729814326867428,"gamma":0.09587964191581395,"theta":-0.027119053309899346,"vega":0.0038410323859284436,"rho":0.0005587543574405886,"breakevenPct":82.65726665970621},{"delta":0.35,"premium":0.6459620011649618,"strike":8.407278567267992,"iv":2.892593670817564,"gamma":0.09781399333446507,"theta":-0.030810251734368174,"vega":0.004146671129468338,"rho":0.0006324136224581086,"breakevenPct":76.47642433592506},{"delta":0.4,"premium":0.769269805524396,"strike":7.966893551698585,"iv":3.0553730147677,"gamma":0.09974834475311618,"theta":-0.034501450158837,"vega":0.004452309873008232,"rho":0.0007060728874756284,"breakevenPct":70.2955820121439},{"delta":0.45,"premium":0.8925776098838301,"strike":7.526508536129178,"iv":3.218152358717836,"gamma":0.1016826961717673,"theta":-0.03819264858330583,"vega":0.0047579486165481265,"rho":0.0007797321524931483,"breakevenPct":64.11473968836275},{"delta":0.5,"premium":0.9359054754158533,"strike":6.781890491682933,"iv":2.8856564197919496,"gamma":0.11739672022122945,"theta":-0.034159366578998374,"vega":0.004725691872059272,"rho":0.0008969325017787039,"breakevenPct":50.44436583038571},{"delta":0.55,"premium":0.9741106746371855,"strike":6.017786507256289,"iv":2.5214384010132402,"gamma":0.13399332389994753,"theta":-0.029631336313561678,"vega":0.004671793127608469,"rho":0.00101692163096058,"breakevenPct":36.29429204470711},{"delta":0.6,"premium":1.0123158738585176,"strike":5.253682522829647,"iv":2.1572203822345317,"gamma":0.15058992757866557,"theta":-0.02510330604812499,"vega":0.004617894383157666,"rho":0.0011369107601424558,"breakevenPct":22.14421825902855},{"delta":0.65,"premium":1.2712277111673078,"strike":4.696015171398385,"iv":2.281741310146533,"gamma":0.14175687452527383,"theta":-0.02350210541930367,"vega":0.004314005411545251,"rho":0.0011359407027242995,"breakevenPct":16.320524026621708},{"delta":0.7,"premium":1.6398320692021997,"strike":4.240948062713334,"iv":2.649168421144337,"gamma":0.1202851298026299,"theta":-0.02335555664580617,"vega":0.0038858698000860457,"rho":0.0010748532052594203,"breakevenPct":14.635090290751144},{"delta":0.75,"premium":2.0084364272370925,"strike":3.7858809540282805,"iv":3.0165955321421416,"gamma":0.09881338507998594,"theta":-0.02320900787230867,"vega":0.00345773418862684,"rho":0.0010137657077945409,"breakevenPct":12.949656554880576},{"delta":0.8,"premium":2.3770407852719853,"strike":3.330813845343228,"iv":3.3840226431399465,"gamma":0.07734164035734195,"theta":-0.023062459098811168,"vega":0.003029598577167634,"rho":0.0009526782103296617,"breakevenPct":11.264222819010008},{"delta":0.85,"premium":2.745645143306877,"strike":2.875746736658176,"iv":3.75144975413775,"gamma":0.05586989563469802,"theta":-0.02291591032531367,"vega":0.002601462965708429,"rho":0.0008915907128647824,"breakevenPct":9.578789083139444}],"put":[{"delta":0.25,"premium":7.326019625420081,"strike":8.501073289915874,"iv":8,"gamma":0.032864755776808516,"theta":-0.07582671704571547,"vega":0.003819007101466919,"rho":-0.004161602725516507,"breakevenPct":77.09447047766484},{"delta":0.3,"premium":7.368615065249826,"strike":9.152524579907869,"iv":6.884159308584888,"gamma":0.06732769611039748,"theta":-0.06955101819836089,"vega":0.004155879183096463,"rho":-0.004386684418976612,"breakevenPct":65.2259353867828},{"delta":0.35,"premium":4.014351583736645,"strike":7.094694223151317,"iv":4.1746873951120325,"gamma":0.14612324451083747,"theta":-0.04303702768177479,"vega":0.004405983075313469,"rho":-0.002945272862602792,"breakevenPct":39.954334514333894},{"delta":0.4,"premium":0.6600881022234599,"strike":5.036863866394761,"iv":1.4652154816391736,"gamma":0.2249187929112776,"theta":-0.01652303716518866,"vega":0.0046560869675304735,"rho":-0.0015038613062289697,"breakevenPct":14.682733641884965}]},"raw":{"call":[{"delta":0.2,"premium":0.2760385880866598,"strike":9.728433613976215,"iv":2.404255638967156,"gamma":0.09201093907851172,"theta":-0.01973665646096169,"vega":0.0032297548988486553,"rho":0.00041143582740554884,"breakevenPct":95.01895130726851},{"delta":0.25,"premium":0.3993463924460938,"strike":9.288048598406808,"iv":2.567034982917292,"gamma":0.09394529049716284,"theta":-0.02342785488543052,"vega":0.0035353936423885494,"rho":0.0004850950924230687,"breakevenPct":88.83810898348736},{"delta":0.3,"premium":0.5226541968055278,"strike":8.8476635828374,"iv":2.729814326867428,"gamma":0.09587964191581395,"theta":-0.027119053309899346,"vega":0.0038410323859284436,"rho":0.0005587543574405886,"breakevenPct":82.65726665970621},{"delta":0.35,"premium":0.6459620011649618,"strike":8.407278567267992,"iv":2.892593670817564,"gamma":0.09781399333446507,"theta":-0.030810251734368174,"vega":0.004146671129468338,"rho":0.0006324136224581086,"breakevenPct":76.47642433592506},{"delta":0.4,"premium":0.769269805524396,"strike":7.966893551698585,"iv":3.0553730147677,"gamma":0.09974834475311618,"theta":-0.034501450158837,"vega":0.004452309873008232,"rho":0.0007060728874756284,"breakevenPct":70.2955820121439},{"delta":0.45,"premium":0.8925776098838301,"strike":7.526508536129178,"iv":3.218152358717836,"gamma":0.1016826961717673,"theta":-0.03819264858330583,"vega":0.0047579486165481265,"rho":0.0007797321524931483,"breakevenPct":64.11473968836275},{"delta":0.5,"premium":0.9359054754158533,"strike":6.781890491682933,"iv":2.8856564197919496,"gamma":0.11739672022122945,"theta":-0.034159366578998374,"vega":0.004725691872059272,"rho":0.0008969325017787039,"breakevenPct":50.44436583038571},{"delta":0.55,"premium":0.9741106746371855,"strike":6.017786507256289,"iv":2.5214384010132402,"gamma":0.13399332389994753,"theta":-0.029631336313561678,"vega":0.004671793127608469,"rho":0.00101692163096058,"breakevenPct":36.29429204470711},{"delta":0.6,"premium":1.0123158738585176,"strike":5.253682522829647,"iv":2.1572203822345317,"gamma":0.15058992757866557,"theta":-0.02510330604812499,"vega":0.004617894383157666,"rho":0.0011369107601424558,"breakevenPct":22.14421825902855},{"delta":0.65,"premium":1.2712277111673078,"strike":4.696015171398385,"iv":2.281741310146533,"gamma":0.14175687452527383,"theta":-0.02350210541930367,"vega":0.004314005411545251,"rho":0.0011359407027242995,"breakevenPct":16.320524026621708},{"delta":0.7,"premium":1.6398320692021997,"strike":4.240948062713334,"iv":2.649168421144337,"gamma":0.1202851298026299,"theta":-0.02335555664580617,"vega":0.0038858698000860457,"rho":0.0010748532052594203,"breakevenPct":14.635090290751144},{"delta":0.75,"premium":2.0084364272370925,"strike":3.7858809540282805,"iv":3.0165955321421416,"gamma":0.09881338507998594,"theta":-0.02320900787230867,"vega":0.00345773418862684,"rho":0.0010137657077945409,"breakevenPct":12.949656554880576},{"delta":0.8,"premium":2.3770407852719853,"strike":3.330813845343228,"iv":3.3840226431399465,"gamma":0.07734164035734195,"theta":-0.023062459098811168,"vega":0.003029598577167634,"rho":0.0009526782103296617,"breakevenPct":11.264222819010008},{"delta":0.85,"premium":2.745645143306877,"strike":2.875746736658176,"iv":3.75144975413775,"gamma":0.05586989563469802,"theta":-0.02291591032531367,"vega":0.002601462965708429,"rho":0.0008915907128647824,"breakevenPct":9.578789083139444}],"put":[{"delta":0.25,"premium":7.326019625420081,"strike":8.501073289915874,"iv":8,"gamma":0.032864755776808516,"theta":-0.07582671704571547,"vega":0.003819007101466919,"rho":-0.004161602725516507,"breakevenPct":77.09447047766484},{"delta":0.3,"premium":7.368615065249826,"strike":9.152524579907869,"iv":6.884159308584888,"gamma":0.06732769611039748,"theta":-0.06955101819836089,"vega":0.004155879183096463,"rho":-0.004386684418976612,"breakevenPct":65.2259353867828},{"delta":0.35,"premium":4.014351583736645,"strike":7.094694223151317,"iv":4.1746873951120325,"gamma":0.14612324451083747,"theta":-0.04303702768177479,"vega":0.004405983075313469,"rho":-0.002945272862602792,"breakevenPct":39.954334514333894},{"delta":0.4,"premium":0.6600881022234599,"strike":5.036863866394761,"iv":1.4652154816391736,"gamma":0.2249187929112776,"theta":-0.01652303716518866,"vega":0.0046560869675304735,"rho":-0.0015038613062289697,"breakevenPct":14.682733641884965}]}},"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"}}