{"symbol":"LUCK","url":"https://intraalpha.com/companies/LUCK","capturedAt":"2026-10-22T23:01:04.450Z","state":"ready","quote":{"symbol":"LUCK","last_price":4.49,"prev_close":4.69,"regular_close":4.49,"change":-0.2,"change_pct":-4.2644,"regular_change":-0.2,"regular_change_pct":-4.2644,"extended_change":0,"extended_change_pct":0,"bid":4.46,"ask":5.37,"bid_size":100,"ask_size":100,"volume":42263,"vwap":4.565614,"open":4.62,"high":4.7599,"low":4.48,"close":4.49,"trade_count":1004,"last_trade_at":"2026-10-22T23:00:00.003682652Z","last_quote_at":"2026-10-22T23:00:13.579964252Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LUCK","fetched_at":"2026-10-22T23:01:03.971175+00:00","name":"Lucky Strike Entertainment Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Lucky Strike Entertainment Corporation is a premier player in the leisure and entertainment sector, renowned for its upscale bowling venues that uniquely blend dining, nightlife, and recreational experiences. Catering to diverse audiences, from families to corporate groups, the company has established a stronghold in major urban markets, capitalizing on the rising trend for experiential entertainment. With a focus on delivering exceptional customer service and premium offerings, Lucky Strike cultivates a loyal customer base while enhancing brand recognition. As it pursues strategic expansion, the company is well-positioned to seize emerging opportunities in the evolving entertainment landscape, driving sustained growth and shareholder value.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":639378000,"ebitda":273822000,"pe_ratio":null,"peg_ratio":null,"book_value":-2.921,"dividend_per_share":0.24,"dividend_yield":0.0472,"eps":-0.33,"revenue_ttm":1245318000,"gross_profit_ttm":436618000,"profit_margin":-0.0287,"operating_margin_ttm":0.0812,"return_on_assets_ttm":0.0305,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.381,"quarterly_revenue_growth":0.009,"analyst_target_price":9,"analyst_number":0,"beta":0.651,"fifty_two_week_high":9.4,"fifty_two_week_low":4.48,"fifty_day_ma":5.73,"two_hundred_day_ma":7.43,"shares_outstanding":80809000,"forward_pe":20.88,"price_to_sales":0.513,"price_to_book":48.14,"ev_to_revenue":2.912,"ev_to_ebitda":12.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:03.971175+00:00"},"optionObservedAt":"2026-10-22T19:49:50.169Z","bars":[{"c":5.2,"h":5.21,"l":5.2,"n":9,"o":5.2,"t":"2026-10-15T13:30:00Z","v":901,"vw":5.206054},{"c":5.2475,"h":5.25,"l":5.2101,"n":33,"o":5.2101,"t":"2026-10-15T13:35:00Z","v":1778,"vw":5.219981},{"c":5.17,"h":5.18,"l":5.17,"n":10,"o":5.18,"t":"2026-10-15T13:50:00Z","v":343,"vw":5.176667},{"c":5.1302,"h":5.1302,"l":5.1302,"n":8,"o":5.1302,"t":"2026-10-15T13:55:00Z","v":1428,"vw":5.1302},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-15T14:00:00Z","v":207,"vw":5.15},{"c":5.19,"h":5.19,"l":5.145,"n":15,"o":5.145,"t":"2026-10-15T14:05:00Z","v":917,"vw":5.152341},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-10-15T14:10:00Z","v":172,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-15T14:15:00Z","v":100,"vw":5.19},{"c":5.195,"h":5.195,"l":5.19,"n":5,"o":5.19,"t":"2026-10-15T14:20:00Z","v":333,"vw":5.191667},{"c":5.13,"h":5.16,"l":5.13,"n":16,"o":5.16,"t":"2026-10-15T14:30:00Z","v":554,"vw":5.146667},{"c":5.08,"h":5.11,"l":5.08,"n":32,"o":5.11,"t":"2026-10-15T14:35:00Z","v":2564,"vw":5.088373},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-10-15T14:40:00Z","v":163,"vw":5.05},{"c":5.07,"h":5.07,"l":5.06,"n":30,"o":5.06,"t":"2026-10-15T14:55:00Z","v":6533,"vw":5.063791},{"c":5.09,"h":5.11,"l":5.09,"n":16,"o":5.1,"t":"2026-10-15T15:00:00Z","v":635,"vw":5.1},{"c":5.16,"h":5.16,"l":5.135,"n":23,"o":5.135,"t":"2026-10-15T15:05:00Z","v":3033,"vw":5.139203},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-10-15T15:25:00Z","v":236,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":13,"o":5.21,"t":"2026-10-15T15:30:00Z","v":488,"vw":5.21},{"c":5.219,"h":5.219,"l":5.219,"n":1,"o":5.219,"t":"2026-10-15T15:35:00Z","v":200,"vw":5.219},{"c":5.2,"h":5.2,"l":5.2,"n":12,"o":5.2,"t":"2026-10-15T15:55:00Z","v":2323,"vw":5.2},{"c":5.205,"h":5.21,"l":5.19,"n":15,"o":5.21,"t":"2026-10-15T16:15:00Z","v":949,"vw":5.204268},{"c":5.2,"h":5.2,"l":5.2,"n":10,"o":5.2,"t":"2026-10-15T16:40:00Z","v":432,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-15T16:50:00Z","v":102,"vw":5.2},{"c":5.22,"h":5.26,"l":5.21,"n":34,"o":5.21,"t":"2026-10-15T17:00:00Z","v":1513,"vw":5.222273},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-10-15T17:10:00Z","v":2373,"vw":5.235},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-10-15T17:15:00Z","v":2008,"vw":5.235},{"c":5.235,"h":5.235,"l":5.235,"n":8,"o":5.235,"t":"2026-10-15T17:20:00Z","v":462,"vw":5.235},{"c":5.25,"h":5.285,"l":5.25,"n":37,"o":5.285,"t":"2026-10-15T17:40:00Z","v":1584,"vw":5.273382},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-15T18:05:00Z","v":301,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-15T18:15:00Z","v":562,"vw":5.22},{"c":5.245,"h":5.245,"l":5.245,"n":8,"o":5.245,"t":"2026-10-15T18:25:00Z","v":245,"vw":5.245},{"c":5.225,"h":5.225,"l":5.22,"n":18,"o":5.22,"t":"2026-10-15T18:30:00Z","v":434,"vw":5.2225},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-10-15T18:55:00Z","v":476,"vw":5.235},{"c":5.235,"h":5.235,"l":5.235,"n":7,"o":5.235,"t":"2026-10-15T19:05:00Z","v":623,"vw":5.235},{"c":5.24,"h":5.24,"l":5.2,"n":18,"o":5.2,"t":"2026-10-15T19:10:00Z","v":518,"vw":5.22},{"c":5.33,"h":5.33,"l":5.255,"n":65,"o":5.255,"t":"2026-10-15T19:15:00Z","v":4092,"vw":5.299222},{"c":5.66,"h":5.68,"l":5.33,"n":171,"o":5.33,"t":"2026-10-15T19:20:00Z","v":10275,"vw":5.421913},{"c":5.605,"h":5.68,"l":5.5541,"n":134,"o":5.66,"t":"2026-10-15T19:25:00Z","v":5302,"vw":5.636713},{"c":5.62,"h":5.62,"l":5.5401,"n":66,"o":5.605,"t":"2026-10-15T19:30:00Z","v":2868,"vw":5.590301},{"c":5.49,"h":5.62,"l":5.45,"n":111,"o":5.62,"t":"2026-10-15T19:35:00Z","v":2877,"vw":5.546021},{"c":5.48,"h":5.57,"l":5.36,"n":146,"o":5.57,"t":"2026-10-15T19:40:00Z","v":5360,"vw":5.435745},{"c":5.25,"h":5.48,"l":5.25,"n":100,"o":5.48,"t":"2026-10-15T19:45:00Z","v":3925,"vw":5.396006},{"c":5.17,"h":5.22,"l":5.14,"n":111,"o":5.22,"t":"2026-10-15T19:50:00Z","v":3765,"vw":5.170266},{"c":5.1,"h":5.17,"l":5.07,"n":161,"o":5.09,"t":"2026-10-15T19:55:00Z","v":5294,"vw":5.115284},{"c":5.09,"h":5.09,"l":5.09,"n":8,"o":5.09,"t":"2026-10-15T20:00:00Z","v":3128,"vw":5.09},{"c":5.155,"h":5.155,"l":5.155,"n":9,"o":5.155,"t":"2026-10-16T14:35:00Z","v":1135,"vw":5.155},{"c":5.21,"h":5.21,"l":5.13,"n":3,"o":5.13,"t":"2026-10-16T14:40:00Z","v":848,"vw":5.139639},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-10-16T14:45:00Z","v":491,"vw":5.17},{"c":5.14,"h":5.14,"l":5.14,"n":19,"o":5.14,"t":"2026-10-16T14:55:00Z","v":672,"vw":5.14},{"c":5.155,"h":5.155,"l":5.155,"n":10,"o":5.155,"t":"2026-10-16T15:20:00Z","v":1684,"vw":5.155},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-16T15:30:00Z","v":102,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-16T15:35:00Z","v":100,"vw":5.1},{"c":5.06,"h":5.06,"l":5.06,"n":8,"o":5.06,"t":"2026-10-16T15:55:00Z","v":272,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":15,"o":5.09,"t":"2026-10-16T16:20:00Z","v":509,"vw":5.09},{"c":5.03,"h":5.03,"l":5.01,"n":17,"o":5.03,"t":"2026-10-16T17:00:00Z","v":1506,"vw":5.020814},{"c":4.99,"h":5.01,"l":4.99,"n":13,"o":5.01,"t":"2026-10-16T17:05:00Z","v":1029,"vw":4.994941},{"c":4.99,"h":4.99,"l":4.99,"n":12,"o":4.99,"t":"2026-10-16T17:20:00Z","v":749,"vw":4.99},{"c":4.96,"h":4.98,"l":4.96,"n":33,"o":4.98,"t":"2026-10-16T17:50:00Z","v":4955,"vw":4.971487},{"c":4.95,"h":4.95,"l":4.95,"n":10,"o":4.95,"t":"2026-10-16T18:00:00Z","v":1024,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-16T18:05:00Z","v":1272,"vw":4.95},{"c":4.91,"h":4.91,"l":4.91,"n":12,"o":4.91,"t":"2026-10-16T18:15:00Z","v":499,"vw":4.91},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-10-16T18:20:00Z","v":2140,"vw":4.915},{"c":4.8601,"h":4.8601,"l":4.8601,"n":2,"o":4.8601,"t":"2026-10-16T18:25:00Z","v":712,"vw":4.8601},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-16T18:40:00Z","v":207,"vw":4.86},{"c":4.88,"h":4.88,"l":4.85,"n":19,"o":4.85,"t":"2026-10-16T18:50:00Z","v":1683,"vw":4.857778},{"c":4.8216,"h":4.8216,"l":4.8216,"n":5,"o":4.8216,"t":"2026-10-16T19:00:00Z","v":367,"vw":4.8216},{"c":4.81,"h":4.81,"l":4.81,"n":14,"o":4.81,"t":"2026-10-16T19:10:00Z","v":250,"vw":4.81},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-16T19:15:00Z","v":140,"vw":4.84},{"c":4.8,"h":4.82,"l":4.8,"n":14,"o":4.82,"t":"2026-10-16T19:25:00Z","v":597,"vw":4.811111},{"c":4.79,"h":4.805,"l":4.79,"n":8,"o":4.805,"t":"2026-10-16T19:30:00Z","v":485,"vw":4.80125},{"c":4.81,"h":4.81,"l":4.78,"n":20,"o":4.805,"t":"2026-10-16T19:35:00Z","v":834,"vw":4.797336},{"c":4.775,"h":4.8,"l":4.775,"n":32,"o":4.78,"t":"2026-10-16T19:40:00Z","v":1935,"vw":4.788846},{"c":4.83,"h":4.85,"l":4.8,"n":44,"o":4.8,"t":"2026-10-16T19:45:00Z","v":3419,"vw":4.819465},{"c":4.85,"h":4.87,"l":4.83,"n":76,"o":4.84,"t":"2026-10-16T19:50:00Z","v":5379,"vw":4.844835},{"c":4.85,"h":4.88,"l":4.85,"n":104,"o":4.85,"t":"2026-10-16T19:55:00Z","v":11380,"vw":4.853306},{"c":4.85,"h":4.85,"l":4.8,"n":7,"o":4.8,"t":"2026-10-16T20:00:00Z","v":19393,"vw":4.80146},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-16T21:30:00Z","v":800,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-19T11:00:00Z","v":1114,"vw":4.85},{"c":5.1518,"h":5.1518,"l":5,"n":5,"o":5,"t":"2026-10-19T13:30:00Z","v":3721,"vw":5.040828},{"c":4.99,"h":5,"l":4.99,"n":9,"o":4.995,"t":"2026-10-19T13:35:00Z","v":1804,"vw":4.997341},{"c":5,"h":5,"l":4.975,"n":7,"o":4.975,"t":"2026-10-19T13:50:00Z","v":1501,"vw":4.998282},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-10-19T13:55:00Z","v":102,"vw":4.975},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-19T14:40:00Z","v":106,"vw":4.98},{"c":4.9116,"h":4.9116,"l":4.9116,"n":3,"o":4.9116,"t":"2026-10-19T14:45:00Z","v":134,"vw":4.9116},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-19T14:50:00Z","v":1434,"vw":4.95},{"c":4.97,"h":4.98,"l":4.97,"n":9,"o":4.98,"t":"2026-10-19T15:10:00Z","v":567,"vw":4.9775},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-19T15:25:00Z","v":270,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-10-19T15:35:00Z","v":193,"vw":4.99},{"c":5.0398,"h":5.05,"l":4.9997,"n":21,"o":5,"t":"2026-10-19T15:40:00Z","v":1262,"vw":5.022268},{"c":4.99,"h":5.01,"l":4.98,"n":18,"o":5.01,"t":"2026-10-19T15:55:00Z","v":844,"vw":4.994286},{"c":4.95,"h":4.96,"l":4.95,"n":20,"o":4.96,"t":"2026-10-19T16:00:00Z","v":1162,"vw":4.951},{"c":4.88,"h":4.945,"l":4.88,"n":15,"o":4.945,"t":"2026-10-19T16:10:00Z","v":1395,"vw":4.929167},{"c":4.81,"h":4.905,"l":4.81,"n":63,"o":4.88,"t":"2026-10-19T16:15:00Z","v":14400,"vw":4.855532},{"c":4.85,"h":4.85,"l":4.84,"n":6,"o":4.84,"t":"2026-10-19T16:20:00Z","v":405,"vw":4.843333},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-19T16:35:00Z","v":220,"vw":4.84},{"c":4.845,"h":4.845,"l":4.845,"n":7,"o":4.845,"t":"2026-10-19T17:10:00Z","v":432,"vw":4.845},{"c":4.82,"h":4.82,"l":4.82,"n":13,"o":4.82,"t":"2026-10-19T17:45:00Z","v":871,"vw":4.82},{"c":4.78,"h":4.78,"l":4.755,"n":8,"o":4.755,"t":"2026-10-19T17:55:00Z","v":710,"vw":4.776429},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-19T18:00:00Z","v":101,"vw":4.78},{"c":4.7,"h":4.785,"l":4.7,"n":71,"o":4.785,"t":"2026-10-19T18:25:00Z","v":4848,"vw":4.734941},{"c":4.7,"h":4.7,"l":4.7,"n":16,"o":4.7,"t":"2026-10-19T18:30:00Z","v":704,"vw":4.7},{"c":4.665,"h":4.7099,"l":4.63,"n":87,"o":4.67,"t":"2026-10-19T18:35:00Z","v":8596,"vw":4.658606},{"c":4.655,"h":4.69,"l":4.655,"n":22,"o":4.68,"t":"2026-10-19T18:40:00Z","v":2897,"vw":4.670205},{"c":4.6401,"h":4.6401,"l":4.6401,"n":3,"o":4.6401,"t":"2026-10-19T18:45:00Z","v":2194,"vw":4.6401},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-19T18:50:00Z","v":113,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-19T18:55:00Z","v":100,"vw":4.61},{"c":4.61,"h":4.64,"l":4.61,"n":18,"o":4.64,"t":"2026-10-19T19:05:00Z","v":1050,"vw":4.622972},{"c":4.64,"h":4.64,"l":4.605,"n":51,"o":4.6104,"t":"2026-10-19T19:10:00Z","v":8974,"vw":4.616322},{"c":4.64,"h":4.64,"l":4.63,"n":7,"o":4.63,"t":"2026-10-19T19:15:00Z","v":1834,"vw":4.633309},{"c":4.615,"h":4.62,"l":4.615,"n":13,"o":4.62,"t":"2026-10-19T19:20:00Z","v":943,"vw":4.61785},{"c":4.59,"h":4.6,"l":4.59,"n":9,"o":4.6,"t":"2026-10-19T19:30:00Z","v":365,"vw":4.596667},{"c":4.655,"h":4.655,"l":4.59,"n":29,"o":4.59,"t":"2026-10-19T19:35:00Z","v":3096,"vw":4.613171},{"c":4.625,"h":4.66,"l":4.625,"n":19,"o":4.625,"t":"2026-10-19T19:45:00Z","v":1645,"vw":4.631071},{"c":4.66,"h":4.67,"l":4.635,"n":29,"o":4.635,"t":"2026-10-19T19:50:00Z","v":1020,"vw":4.655833},{"c":4.64,"h":4.65,"l":4.61,"n":127,"o":4.63,"t":"2026-10-19T19:55:00Z","v":5383,"vw":4.621413},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-19T20:00:00Z","v":1518,"vw":4.65},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-20T13:30:00Z","v":199,"vw":4.59},{"c":4.95,"h":4.95,"l":4.7,"n":34,"o":4.7,"t":"2026-10-20T13:35:00Z","v":2480,"vw":4.787368},{"c":4.99,"h":5,"l":4.99,"n":28,"o":4.995,"t":"2026-10-20T13:40:00Z","v":1254,"vw":4.995851},{"c":5.04,"h":5.04,"l":4.99,"n":34,"o":4.99,"t":"2026-10-20T13:45:00Z","v":3254,"vw":4.994002},{"c":5.07,"h":5.15,"l":5.07,"n":34,"o":5.1,"t":"2026-10-20T13:50:00Z","v":2734,"vw":5.097623},{"c":5.16,"h":5.16,"l":5.14,"n":33,"o":5.14,"t":"2026-10-20T13:55:00Z","v":1750,"vw":5.156613},{"c":5.36,"h":5.36,"l":5.19,"n":28,"o":5.19,"t":"2026-10-20T14:00:00Z","v":1876,"vw":5.295705},{"c":5.24,"h":5.41,"l":5.22,"n":138,"o":5.285,"t":"2026-10-20T14:05:00Z","v":7462,"vw":5.297725},{"c":5.33,"h":5.4,"l":5.31,"n":103,"o":5.3892,"t":"2026-10-20T14:15:00Z","v":4535,"vw":5.372014},{"c":5.39,"h":5.44,"l":5.35,"n":87,"o":5.39,"t":"2026-10-20T14:20:00Z","v":6188,"vw":5.389404},{"c":5.33,"h":5.37,"l":5.26,"n":163,"o":5.35,"t":"2026-10-20T14:25:00Z","v":5396,"vw":5.313899},{"c":5.375,"h":5.39,"l":5.31,"n":100,"o":5.3645,"t":"2026-10-20T14:30:00Z","v":6085,"vw":5.342685},{"c":5.36,"h":5.46,"l":5.36,"n":63,"o":5.41,"t":"2026-10-20T14:35:00Z","v":1937,"vw":5.414815},{"c":5.43,"h":5.44,"l":5.36,"n":53,"o":5.43,"t":"2026-10-20T14:40:00Z","v":2521,"vw":5.42567},{"c":5.24,"h":5.5,"l":5.24,"n":141,"o":5.48,"t":"2026-10-20T14:45:00Z","v":8308,"vw":5.410138},{"c":5.2,"h":5.22,"l":5.2,"n":40,"o":5.2,"t":"2026-10-20T14:50:00Z","v":1984,"vw":5.202988},{"c":5.12,"h":5.1999,"l":5.105,"n":57,"o":5.1999,"t":"2026-10-20T14:55:00Z","v":2674,"vw":5.159164},{"c":5.06,"h":5.15,"l":5.06,"n":47,"o":5.15,"t":"2026-10-20T15:00:00Z","v":2950,"vw":5.098077},{"c":5.105,"h":5.105,"l":5.105,"n":7,"o":5.105,"t":"2026-10-20T15:05:00Z","v":206,"vw":5.105},{"c":5.08,"h":5.105,"l":5.02,"n":42,"o":5.105,"t":"2026-10-20T15:10:00Z","v":2385,"vw":5.054412},{"c":5.045,"h":5.045,"l":5.0338,"n":17,"o":5.045,"t":"2026-10-20T15:15:00Z","v":964,"vw":5.041955},{"c":5,"h":5.045,"l":5,"n":37,"o":5.045,"t":"2026-10-20T15:20:00Z","v":2105,"vw":5.020859},{"c":4.96,"h":5.04,"l":4.96,"n":64,"o":5.03,"t":"2026-10-20T15:25:00Z","v":3321,"vw":5.00766},{"c":4.94,"h":4.99,"l":4.94,"n":27,"o":4.99,"t":"2026-10-20T15:30:00Z","v":1821,"vw":4.9775},{"c":4.975,"h":4.975,"l":4.95,"n":20,"o":4.95,"t":"2026-10-20T15:35:00Z","v":2007,"vw":4.957188},{"c":4.99,"h":5,"l":4.975,"n":16,"o":4.975,"t":"2026-10-20T15:40:00Z","v":1292,"vw":4.986516},{"c":5.01,"h":5.01,"l":4.98,"n":30,"o":4.98,"t":"2026-10-20T15:45:00Z","v":948,"vw":4.99},{"c":4.99,"h":5.03,"l":4.99,"n":23,"o":5.03,"t":"2026-10-20T15:50:00Z","v":3670,"vw":5.026355},{"c":5.055,"h":5.06,"l":5.02,"n":17,"o":5.03,"t":"2026-10-20T15:55:00Z","v":980,"vw":5.03976},{"c":5.01,"h":5.055,"l":5.01,"n":20,"o":5.055,"t":"2026-10-20T16:00:00Z","v":983,"vw":5.035},{"c":5.045,"h":5.05,"l":5.045,"n":29,"o":5.045,"t":"2026-10-20T16:05:00Z","v":1120,"vw":5.046429},{"c":5.045,"h":5.045,"l":5.045,"n":9,"o":5.045,"t":"2026-10-20T16:10:00Z","v":390,"vw":5.045},{"c":5.01,"h":5.1,"l":5.01,"n":56,"o":5.1,"t":"2026-10-20T16:15:00Z","v":3090,"vw":5.036219},{"c":5.01,"h":5.04,"l":5.01,"n":16,"o":5.035,"t":"2026-10-20T16:20:00Z","v":494,"vw":5.028333},{"c":5.06,"h":5.06,"l":5.04,"n":5,"o":5.04,"t":"2026-10-20T16:25:00Z","v":2201,"vw":5.059048},{"c":5.0799,"h":5.0799,"l":5.0799,"n":6,"o":5.0799,"t":"2026-10-20T16:30:00Z","v":924,"vw":5.0799},{"c":5,"h":5.045,"l":5,"n":42,"o":5.045,"t":"2026-10-20T16:35:00Z","v":2696,"vw":5.031729},{"c":5.05,"h":5.05,"l":5.05,"n":16,"o":5.05,"t":"2026-10-20T16:40:00Z","v":832,"vw":5.05},{"c":5.03,"h":5.03,"l":4.99,"n":22,"o":4.99,"t":"2026-10-20T16:45:00Z","v":4882,"vw":5.029132},{"c":4.99,"h":5.04,"l":4.99,"n":28,"o":5.03,"t":"2026-10-20T16:50:00Z","v":2717,"vw":5.024208},{"c":4.995,"h":5.025,"l":4.98,"n":30,"o":5.025,"t":"2026-10-20T16:55:00Z","v":1981,"vw":4.992219},{"c":4.97,"h":5.005,"l":4.97,"n":34,"o":5.005,"t":"2026-10-20T17:00:00Z","v":1376,"vw":4.982222},{"c":5.03,"h":5.03,"l":5.03,"n":15,"o":5.03,"t":"2026-10-20T17:10:00Z","v":537,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":21,"o":5.03,"t":"2026-10-20T17:15:00Z","v":646,"vw":5.03},{"c":5.03,"h":5.05,"l":4.98,"n":54,"o":5.03,"t":"2026-10-20T17:20:00Z","v":6960,"vw":4.996412},{"c":5.02,"h":5.02,"l":5.01,"n":27,"o":5.02,"t":"2026-10-20T17:25:00Z","v":2383,"vw":5.011627},{"c":5.01,"h":5.03,"l":5.01,"n":155,"o":5.02,"t":"2026-10-20T17:30:00Z","v":2231,"vw":5.020455},{"c":5.03,"h":5.03,"l":5.015,"n":15,"o":5.02,"t":"2026-10-20T17:35:00Z","v":1110,"vw":5.020166},{"c":5.03,"h":5.03,"l":5.01,"n":19,"o":5.03,"t":"2026-10-20T17:40:00Z","v":1094,"vw":5.02375},{"c":5.03,"h":5.03,"l":5.03,"n":12,"o":5.03,"t":"2026-10-20T17:45:00Z","v":702,"vw":5.03},{"c":5.03,"h":5.03,"l":5,"n":28,"o":5.01,"t":"2026-10-20T17:50:00Z","v":1411,"vw":5.013333},{"c":4.97,"h":5.03,"l":4.97,"n":59,"o":5.03,"t":"2026-10-20T17:55:00Z","v":13089,"vw":4.978775},{"c":5.03,"h":5.03,"l":5,"n":11,"o":5,"t":"2026-10-20T18:00:00Z","v":544,"vw":5.016667},{"c":5,"h":5.03,"l":5,"n":30,"o":5.03,"t":"2026-10-20T18:05:00Z","v":2668,"vw":5.021383},{"c":4.9802,"h":5,"l":4.97,"n":36,"o":4.98,"t":"2026-10-20T18:10:00Z","v":2456,"vw":4.981882},{"c":5.01,"h":5.01,"l":4.99,"n":13,"o":4.99,"t":"2026-10-20T18:15:00Z","v":6701,"vw":4.992424},{"c":5.015,"h":5.05,"l":5.015,"n":17,"o":5.03,"t":"2026-10-20T18:20:00Z","v":2373,"vw":5.022086},{"c":5.05,"h":5.05,"l":5.05,"n":7,"o":5.05,"t":"2026-10-20T18:25:00Z","v":220,"vw":5.05},{"c":5.05,"h":5.05,"l":5.03,"n":24,"o":5.03,"t":"2026-10-20T18:30:00Z","v":1217,"vw":5.032278},{"c":5.05,"h":5.05,"l":5.05,"n":14,"o":5.05,"t":"2026-10-20T18:35:00Z","v":603,"vw":5.05},{"c":5,"h":5.05,"l":4.99,"n":40,"o":5.05,"t":"2026-10-20T18:40:00Z","v":3122,"vw":5.00629},{"c":5.02,"h":5.02,"l":5.02,"n":20,"o":5.02,"t":"2026-10-20T18:50:00Z","v":659,"vw":5.02},{"c":5.04,"h":5.04,"l":4.99,"n":18,"o":5.04,"t":"2026-10-20T18:55:00Z","v":665,"vw":5.018651},{"c":5.03,"h":5.035,"l":5.025,"n":18,"o":5.025,"t":"2026-10-20T19:00:00Z","v":759,"vw":5.03},{"c":5.055,"h":5.055,"l":5.01,"n":65,"o":5.03,"t":"2026-10-20T19:05:00Z","v":2254,"vw":5.026667},{"c":5.075,"h":5.075,"l":5.07,"n":23,"o":5.07,"t":"2026-10-20T19:10:00Z","v":963,"vw":5.0725},{"c":5.1,"h":5.1,"l":5.07,"n":28,"o":5.09,"t":"2026-10-20T19:15:00Z","v":1375,"vw":5.09162},{"c":5.07,"h":5.1,"l":5.07,"n":20,"o":5.1,"t":"2026-10-20T19:20:00Z","v":1644,"vw":5.08738},{"c":5.1,"h":5.1,"l":5.08,"n":11,"o":5.08,"t":"2026-10-20T19:25:00Z","v":1202,"vw":5.097126},{"c":5.1,"h":5.1,"l":5.1,"n":16,"o":5.1,"t":"2026-10-20T19:30:00Z","v":1560,"vw":5.1},{"c":5.1,"h":5.1,"l":5.03,"n":43,"o":5.065,"t":"2026-10-20T19:35:00Z","v":3081,"vw":5.08046},{"c":5.12,"h":5.13,"l":5.1,"n":61,"o":5.1,"t":"2026-10-20T19:40:00Z","v":6904,"vw":5.105048},{"c":5.11,"h":5.15,"l":5.11,"n":108,"o":5.12,"t":"2026-10-20T19:45:00Z","v":6205,"vw":5.130868},{"c":5.15,"h":5.18,"l":5.11,"n":206,"o":5.14,"t":"2026-10-20T19:50:00Z","v":8852,"vw":5.139844},{"c":5.16,"h":5.17,"l":5.1,"n":304,"o":5.15,"t":"2026-10-20T19:55:00Z","v":17540,"vw":5.131929},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-20T20:00:00Z","v":7343,"vw":5.09},{"c":5.1193,"h":5.1193,"l":5.1193,"n":1,"o":5.1193,"t":"2026-10-20T22:35:00Z","v":500,"vw":5.1193},{"c":5.12,"h":5.12,"l":5.12,"n":8,"o":5.12,"t":"2026-10-21T13:30:00Z","v":173,"vw":5.12},{"c":5.0195,"h":5.0195,"l":5.0195,"n":6,"o":5.0195,"t":"2026-10-21T13:35:00Z","v":207,"vw":5.0195},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-21T13:50:00Z","v":602,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T14:05:00Z","v":101,"vw":5.07},{"c":5.04,"h":5.07,"l":5,"n":23,"o":5.07,"t":"2026-10-21T14:15:00Z","v":1063,"vw":5.042857},{"c":5.11,"h":5.11,"l":5.04,"n":28,"o":5.04,"t":"2026-10-21T14:30:00Z","v":1634,"vw":5.062353},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-21T15:00:00Z","v":100,"vw":5.115},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-21T15:20:00Z","v":1046,"vw":5.11},{"c":5.1399,"h":5.1399,"l":5.1399,"n":3,"o":5.1399,"t":"2026-10-21T15:25:00Z","v":210,"vw":5.1399},{"c":5.07,"h":5.09,"l":5.07,"n":17,"o":5.09,"t":"2026-10-21T15:30:00Z","v":543,"vw":5.08},{"c":5.0175,"h":5.05,"l":5.0175,"n":30,"o":5.05,"t":"2026-10-21T15:35:00Z","v":1078,"vw":5.02875},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-21T15:40:00Z","v":218,"vw":5},{"c":4.97,"h":5.0399,"l":4.96,"n":47,"o":5,"t":"2026-10-21T15:45:00Z","v":4202,"vw":5.007998},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-21T15:50:00Z","v":2238,"vw":4.96},{"c":4.9401,"h":4.9401,"l":4.94,"n":14,"o":4.94,"t":"2026-10-21T15:55:00Z","v":851,"vw":4.940069},{"c":4.91,"h":4.91,"l":4.91,"n":8,"o":4.91,"t":"2026-10-21T16:00:00Z","v":262,"vw":4.91},{"c":4.84,"h":4.88,"l":4.84,"n":11,"o":4.88,"t":"2026-10-21T16:05:00Z","v":757,"vw":4.86},{"c":4.795,"h":4.825,"l":4.776,"n":24,"o":4.815,"t":"2026-10-21T16:10:00Z","v":1747,"vw":4.80172},{"c":4.79,"h":4.79,"l":4.79,"n":7,"o":4.79,"t":"2026-10-21T16:20:00Z","v":410,"vw":4.79},{"c":4.78,"h":4.78,"l":4.765,"n":15,"o":4.78,"t":"2026-10-21T16:25:00Z","v":1207,"vw":4.778631},{"c":4.89,"h":4.91,"l":4.78,"n":45,"o":4.78,"t":"2026-10-21T16:30:00Z","v":3218,"vw":4.856321},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-21T16:35:00Z","v":112,"vw":4.9},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-21T16:45:00Z","v":140,"vw":4.87},{"c":4.92,"h":4.92,"l":4.89,"n":3,"o":4.89,"t":"2026-10-21T16:50:00Z","v":924,"vw":4.916429},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-21T17:00:00Z","v":100,"vw":4.9},{"c":4.88,"h":4.89,"l":4.88,"n":10,"o":4.89,"t":"2026-10-21T17:05:00Z","v":894,"vw":4.887468},{"c":4.885,"h":4.885,"l":4.885,"n":2,"o":4.885,"t":"2026-10-21T17:10:00Z","v":114,"vw":4.885},{"c":4.885,"h":4.885,"l":4.885,"n":10,"o":4.885,"t":"2026-10-21T17:15:00Z","v":766,"vw":4.885},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-21T17:25:00Z","v":314,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":13,"o":4.86,"t":"2026-10-21T17:30:00Z","v":1030,"vw":4.86},{"c":4.86,"h":4.88,"l":4.86,"n":19,"o":4.86,"t":"2026-10-21T17:40:00Z","v":1124,"vw":4.863333},{"c":4.875,"h":4.875,"l":4.875,"n":4,"o":4.875,"t":"2026-10-21T17:45:00Z","v":400,"vw":4.875},{"c":4.865,"h":4.865,"l":4.865,"n":4,"o":4.865,"t":"2026-10-21T17:50:00Z","v":202,"vw":4.865},{"c":4.88,"h":4.88,"l":4.88,"n":28,"o":4.88,"t":"2026-10-21T17:55:00Z","v":3246,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-21T18:00:00Z","v":190,"vw":4.88},{"c":4.849,"h":4.87,"l":4.849,"n":13,"o":4.85,"t":"2026-10-21T18:05:00Z","v":1063,"vw":4.856111},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-21T18:10:00Z","v":196,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-21T18:15:00Z","v":244,"vw":4.84},{"c":4.86,"h":4.86,"l":4.85,"n":9,"o":4.85,"t":"2026-10-21T18:20:00Z","v":344,"vw":4.85569},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T18:35:00Z","v":135,"vw":4.85},{"c":4.86,"h":4.86,"l":4.85,"n":9,"o":4.85,"t":"2026-10-21T18:40:00Z","v":612,"vw":4.852},{"c":4.87,"h":4.87,"l":4.85,"n":27,"o":4.85,"t":"2026-10-21T18:45:00Z","v":3787,"vw":4.860029},{"c":4.85,"h":4.85,"l":4.85,"n":7,"o":4.85,"t":"2026-10-21T18:50:00Z","v":2376,"vw":4.85},{"c":4.77,"h":4.85,"l":4.77,"n":38,"o":4.85,"t":"2026-10-21T18:55:00Z","v":7157,"vw":4.8411},{"c":4.705,"h":4.77,"l":4.705,"n":27,"o":4.77,"t":"2026-10-21T19:00:00Z","v":1765,"vw":4.729334},{"c":4.7,"h":4.71,"l":4.69,"n":16,"o":4.705,"t":"2026-10-21T19:05:00Z","v":1065,"vw":4.697027},{"c":4.66,"h":4.7171,"l":4.625,"n":22,"o":4.7171,"t":"2026-10-21T19:10:00Z","v":1854,"vw":4.642254},{"c":4.7,"h":4.7,"l":4.68,"n":15,"o":4.68,"t":"2026-10-21T19:15:00Z","v":912,"vw":4.691228},{"c":4.74,"h":4.74,"l":4.73,"n":12,"o":4.73,"t":"2026-10-21T19:20:00Z","v":627,"vw":4.735699},{"c":4.725,"h":4.725,"l":4.725,"n":2,"o":4.725,"t":"2026-10-21T19:25:00Z","v":117,"vw":4.725},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-21T19:30:00Z","v":100,"vw":4.71},{"c":4.715,"h":4.715,"l":4.7011,"n":25,"o":4.71,"t":"2026-10-21T19:35:00Z","v":3980,"vw":4.708256},{"c":4.71,"h":4.74,"l":4.6901,"n":68,"o":4.705,"t":"2026-10-21T19:40:00Z","v":5409,"vw":4.70825},{"c":4.7,"h":4.71,"l":4.7,"n":4,"o":4.71,"t":"2026-10-21T19:45:00Z","v":225,"vw":4.705},{"c":4.7,"h":4.72,"l":4.7,"n":45,"o":4.71,"t":"2026-10-21T19:50:00Z","v":2094,"vw":4.710555},{"c":4.69,"h":4.71,"l":4.66,"n":160,"o":4.7,"t":"2026-10-21T19:55:00Z","v":9090,"vw":4.694266},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-10-21T20:00:00Z","v":2114,"vw":4.69},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-21T20:35:00Z","v":200,"vw":4.75},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-22T11:50:00Z","v":1000,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-22T13:10:00Z","v":1362,"vw":4.68},{"c":4.7526,"h":4.7526,"l":4.62,"n":8,"o":4.62,"t":"2026-10-22T13:30:00Z","v":804,"vw":4.709479},{"c":4.62,"h":4.63,"l":4.62,"n":11,"o":4.63,"t":"2026-10-22T13:35:00Z","v":434,"vw":4.625},{"c":4.66,"h":4.705,"l":4.66,"n":4,"o":4.705,"t":"2026-10-22T13:45:00Z","v":206,"vw":4.6825},{"c":4.615,"h":4.705,"l":4.615,"n":2,"o":4.705,"t":"2026-10-22T13:55:00Z","v":200,"vw":4.66},{"c":4.64,"h":4.65,"l":4.6,"n":18,"o":4.65,"t":"2026-10-22T14:00:00Z","v":2453,"vw":4.625122},{"c":4.675,"h":4.675,"l":4.675,"n":1,"o":4.675,"t":"2026-10-22T14:10:00Z","v":100,"vw":4.675},{"c":4.67,"h":4.675,"l":4.67,"n":4,"o":4.675,"t":"2026-10-22T14:15:00Z","v":301,"vw":4.671667},{"c":4.69,"h":4.69,"l":4.6,"n":7,"o":4.6,"t":"2026-10-22T14:20:00Z","v":542,"vw":4.639721},{"c":4.62,"h":4.62,"l":4.62,"n":8,"o":4.62,"t":"2026-10-22T14:30:00Z","v":527,"vw":4.62},{"c":4.6,"h":4.62,"l":4.6,"n":8,"o":4.62,"t":"2026-10-22T14:35:00Z","v":728,"vw":4.609724},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T14:40:00Z","v":150,"vw":4.67},{"c":4.6,"h":4.7599,"l":4.6,"n":5,"o":4.7599,"t":"2026-10-22T14:45:00Z","v":221,"vw":4.67995},{"c":4.61,"h":4.61,"l":4.59,"n":4,"o":4.59,"t":"2026-10-22T15:10:00Z","v":301,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":12,"o":4.61,"t":"2026-10-22T15:35:00Z","v":551,"vw":4.61},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-22T15:40:00Z","v":1345,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-22T15:50:00Z","v":191,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-22T16:10:00Z","v":107,"vw":4.63},{"c":4.65,"h":4.65,"l":4.61,"n":41,"o":4.61,"t":"2026-10-22T16:50:00Z","v":1682,"vw":4.629375},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-22T16:55:00Z","v":100,"vw":4.64},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-10-22T17:00:00Z","v":100,"vw":4.635},{"c":4.61,"h":4.635,"l":4.6,"n":30,"o":4.635,"t":"2026-10-22T17:05:00Z","v":1059,"vw":4.615836},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-10-22T17:15:00Z","v":312,"vw":4.64},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-22T17:20:00Z","v":243,"vw":4.63},{"c":4.595,"h":4.595,"l":4.595,"n":2,"o":4.595,"t":"2026-10-22T17:25:00Z","v":106,"vw":4.595},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-22T17:30:00Z","v":510,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-22T17:45:00Z","v":101,"vw":4.58},{"c":4.5725,"h":4.5725,"l":4.56,"n":5,"o":4.56,"t":"2026-10-22T17:55:00Z","v":396,"vw":4.569295},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-22T18:00:00Z","v":109,"vw":4.61},{"c":4.53,"h":4.56,"l":4.53,"n":40,"o":4.56,"t":"2026-10-22T18:05:00Z","v":1200,"vw":4.544286},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-22T18:10:00Z","v":100,"vw":4.53},{"c":4.51,"h":4.54,"l":4.51,"n":10,"o":4.52,"t":"2026-10-22T18:15:00Z","v":544,"vw":4.53},{"c":4.51,"h":4.535,"l":4.51,"n":6,"o":4.535,"t":"2026-10-22T18:20:00Z","v":667,"vw":4.530455},{"c":4.53,"h":4.54,"l":4.53,"n":29,"o":4.53,"t":"2026-10-22T18:30:00Z","v":1044,"vw":4.536},{"c":4.5,"h":4.52,"l":4.5,"n":19,"o":4.51,"t":"2026-10-22T18:40:00Z","v":1972,"vw":4.510882},{"c":4.5,"h":4.52,"l":4.48,"n":25,"o":4.51,"t":"2026-10-22T18:50:00Z","v":1558,"vw":4.504615},{"c":4.48,"h":4.49,"l":4.48,"n":4,"o":4.49,"t":"2026-10-22T18:55:00Z","v":202,"vw":4.485},{"c":4.52,"h":4.52,"l":4.52,"n":13,"o":4.52,"t":"2026-10-22T19:05:00Z","v":410,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-22T19:10:00Z","v":127,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":21,"o":4.5,"t":"2026-10-22T19:15:00Z","v":596,"vw":4.5},{"c":4.49,"h":4.51,"l":4.49,"n":15,"o":4.495,"t":"2026-10-22T19:20:00Z","v":1288,"vw":4.5065},{"c":4.51,"h":4.51,"l":4.51,"n":7,"o":4.51,"t":"2026-10-22T19:30:00Z","v":255,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":7,"o":4.51,"t":"2026-10-22T19:35:00Z","v":233,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":11,"o":4.51,"t":"2026-10-22T19:40:00Z","v":556,"vw":4.51},{"c":4.49,"h":4.5,"l":4.48,"n":36,"o":4.495,"t":"2026-10-22T19:45:00Z","v":1762,"vw":4.494146},{"c":4.53,"h":4.53,"l":4.49,"n":38,"o":4.5,"t":"2026-10-22T19:50:00Z","v":2034,"vw":4.520714},{"c":4.48,"h":4.51,"l":4.48,"n":83,"o":4.5,"t":"2026-10-22T19:55:00Z","v":2657,"vw":4.492876},{"c":4.49,"h":4.49,"l":4.49,"n":7,"o":4.49,"t":"2026-10-22T20:00:00Z","v":1857,"vw":4.49}],"history":[{"c":12.01,"h":12.67,"l":11.845,"n":4173,"o":12.61,"t":"2024-10-21T04:00:00Z","v":297632,"vw":12.068242},{"c":11.95,"h":12.059,"l":11.73,"n":3271,"o":11.99,"t":"2024-10-22T04:00:00Z","v":193945,"vw":11.916889},{"c":11.6,"h":11.9599,"l":11.55,"n":4496,"o":11.9,"t":"2024-10-23T04:00:00Z","v":206906,"vw":11.666417},{"c":11.29,"h":11.7699,"l":11.15,"n":3636,"o":11.61,"t":"2024-10-24T04:00:00Z","v":342817,"vw":11.384015},{"c":11.58,"h":11.65,"l":11.27,"n":4192,"o":11.27,"t":"2024-10-25T04:00:00Z","v":250028,"vw":11.513605},{"c":11.54,"h":11.68,"l":11.3,"n":5312,"o":11.4,"t":"2024-10-28T04:00:00Z","v":513816,"vw":11.460568},{"c":11.24,"h":11.79,"l":11.24,"n":5098,"o":11.35,"t":"2024-10-29T04:00:00Z","v":553741,"vw":11.449941},{"c":10.97,"h":11.4,"l":10.71,"n":6287,"o":11.24,"t":"2024-10-30T04:00:00Z","v":739833,"vw":10.987516},{"c":10.37,"h":11.1,"l":10.36,"n":8219,"o":11.03,"t":"2024-10-31T04:00:00Z","v":764559,"vw":10.680328},{"c":10.33,"h":10.8,"l":10.25,"n":6784,"o":10.75,"t":"2024-11-01T04:00:00Z","v":593507,"vw":10.515182},{"c":10.38,"h":10.65,"l":10.21,"n":13630,"o":10.32,"t":"2024-11-04T05:00:00Z","v":1666539,"vw":10.402464},{"c":11.62,"h":12.64,"l":11.3,"n":16126,"o":12.31,"t":"2024-11-05T05:00:00Z","v":1873539,"vw":11.799234},{"c":11.75,"h":12.09,"l":11.56,"n":7952,"o":11.7,"t":"2024-11-06T05:00:00Z","v":716094,"vw":11.831383},{"c":11.55,"h":11.9625,"l":11.525,"n":9820,"o":11.8,"t":"2024-11-07T05:00:00Z","v":546939,"vw":11.714371},{"c":11.5,"h":11.63,"l":11.16,"n":7045,"o":11.48,"t":"2024-11-08T05:00:00Z","v":687318,"vw":11.472346},{"c":12.1,"h":12.12,"l":11.45,"n":8373,"o":11.6,"t":"2024-11-11T05:00:00Z","v":942246,"vw":11.918848},{"c":11.96,"h":12.23,"l":11.8216,"n":6325,"o":11.85,"t":"2024-11-12T05:00:00Z","v":549450,"vw":11.968934},{"c":11.47,"h":12.06,"l":11.44,"n":6179,"o":11.93,"t":"2024-11-13T05:00:00Z","v":509696,"vw":11.667211},{"c":11.26,"h":11.75,"l":11.06,"n":6975,"o":11.48,"t":"2024-11-14T05:00:00Z","v":1769685,"vw":11.296129},{"c":11.47,"h":11.72,"l":11.1,"n":6560,"o":11.2,"t":"2024-11-15T05:00:00Z","v":729091,"vw":11.472346},{"c":11.8,"h":12,"l":11.478,"n":11958,"o":11.48,"t":"2024-11-18T05:00:00Z","v":909149,"vw":11.749072},{"c":11.48,"h":11.72,"l":11.34,"n":5251,"o":11.55,"t":"2024-11-19T05:00:00Z","v":512011,"vw":11.501454},{"c":11.57,"h":11.665,"l":11.31,"n":5661,"o":11.41,"t":"2024-11-20T05:00:00Z","v":533134,"vw":11.499858},{"c":11.83,"h":12.04,"l":11.59,"n":6750,"o":11.7,"t":"2024-11-21T05:00:00Z","v":495991,"vw":11.895551},{"c":11.82,"h":12,"l":11.795,"n":3575,"o":11.94,"t":"2024-11-22T05:00:00Z","v":238202,"vw":11.85552},{"c":12.63,"h":12.63,"l":11.94,"n":8493,"o":12.01,"t":"2024-11-25T05:00:00Z","v":687602,"vw":12.471617},{"c":12.21,"h":12.62,"l":12.14,"n":7965,"o":12.55,"t":"2024-11-26T05:00:00Z","v":617563,"vw":12.269542},{"c":12.47,"h":12.58,"l":12.21,"n":7154,"o":12.26,"t":"2024-11-27T05:00:00Z","v":492262,"vw":12.421384},{"c":12.31,"h":12.74,"l":12.28,"n":3330,"o":12.66,"t":"2024-11-29T05:00:00Z","v":286403,"vw":12.420599},{"c":12.41,"h":12.725,"l":12.34,"n":6859,"o":12.45,"t":"2024-12-02T05:00:00Z","v":1157446,"vw":12.575394},{"c":11.8,"h":12.4356,"l":11.79,"n":7882,"o":12.42,"t":"2024-12-03T05:00:00Z","v":799816,"vw":12.010042},{"c":11.66,"h":11.97,"l":11.585,"n":6420,"o":11.8,"t":"2024-12-04T05:00:00Z","v":437092,"vw":11.728921},{"c":11.47,"h":11.81,"l":11.435,"n":6166,"o":11.63,"t":"2024-12-05T05:00:00Z","v":527700,"vw":11.592137},{"c":11.87,"h":11.9,"l":11.39,"n":6225,"o":11.57,"t":"2024-12-06T05:00:00Z","v":445422,"vw":11.723638},{"c":11.74,"h":11.98,"l":11.71,"n":6779,"o":11.96,"t":"2024-12-09T05:00:00Z","v":388776,"vw":11.821846},{"c":12.12,"h":12.47,"l":11.74,"n":8503,"o":11.96,"t":"2024-12-10T05:00:00Z","v":855218,"vw":12.12944},{"c":11.69,"h":12.18,"l":11.68,"n":5668,"o":12.18,"t":"2024-12-11T05:00:00Z","v":569579,"vw":11.810842},{"c":11.46,"h":11.99,"l":11.35,"n":3938,"o":11.58,"t":"2024-12-12T05:00:00Z","v":405069,"vw":11.585581},{"c":11.12,"h":11.635,"l":10.62,"n":5982,"o":11.46,"t":"2024-12-13T05:00:00Z","v":849438,"vw":11.115496},{"c":10.52,"h":11.1,"l":10.5,"n":10816,"o":11.1,"t":"2024-12-16T05:00:00Z","v":860175,"vw":10.621494},{"c":10.75,"h":10.925,"l":10.3,"n":7316,"o":10.49,"t":"2024-12-17T05:00:00Z","v":830699,"vw":10.598501},{"c":10.23,"h":10.97,"l":10.09,"n":6237,"o":10.6,"t":"2024-12-18T05:00:00Z","v":592235,"vw":10.404647},{"c":10.23,"h":10.56,"l":10.135,"n":5070,"o":10.18,"t":"2024-12-19T05:00:00Z","v":568638,"vw":10.286754},{"c":10.39,"h":10.73,"l":10.135,"n":7854,"o":10.18,"t":"2024-12-20T05:00:00Z","v":1194869,"vw":10.431435},{"c":10.25,"h":10.38,"l":10.1,"n":5226,"o":10.33,"t":"2024-12-23T05:00:00Z","v":627603,"vw":10.267097},{"c":10.57,"h":10.645,"l":10.3,"n":3349,"o":10.34,"t":"2024-12-24T05:00:00Z","v":456025,"vw":10.566982},{"c":10.9,"h":10.95,"l":10.55,"n":6208,"o":10.59,"t":"2024-12-26T05:00:00Z","v":471757,"vw":10.810921},{"c":10.78,"h":10.9,"l":10.66,"n":5368,"o":10.82,"t":"2024-12-27T05:00:00Z","v":443746,"vw":10.797034},{"c":10.3,"h":10.62,"l":10.06,"n":5751,"o":10.62,"t":"2024-12-30T05:00:00Z","v":471664,"vw":10.265862},{"c":10.01,"h":10.37,"l":9.9,"n":5982,"o":10.35,"t":"2024-12-31T05:00:00Z","v":599786,"vw":10.119216},{"c":10.13,"h":10.62,"l":9.96,"n":6037,"o":10.08,"t":"2025-01-02T05:00:00Z","v":690891,"vw":10.301908},{"c":10.58,"h":10.805,"l":10.06,"n":5528,"o":10.17,"t":"2025-01-03T05:00:00Z","v":524731,"vw":10.569526},{"c":10.41,"h":10.83,"l":10.41,"n":8020,"o":10.69,"t":"2025-01-06T05:00:00Z","v":554261,"vw":10.510537},{"c":10.57,"h":10.58,"l":10.28,"n":8160,"o":10.43,"t":"2025-01-07T05:00:00Z","v":520198,"vw":10.467771},{"c":10.44,"h":10.6,"l":10.185,"n":6982,"o":10.49,"t":"2025-01-08T05:00:00Z","v":431583,"vw":10.412463},{"c":10.41,"h":10.45,"l":10.25,"n":7285,"o":10.44,"t":"2025-01-10T05:00:00Z","v":395872,"vw":10.364025},{"c":10.25,"h":10.42,"l":10.2401,"n":6216,"o":10.42,"t":"2025-01-13T05:00:00Z","v":321483,"vw":10.273806},{"c":10.48,"h":10.53,"l":10.23,"n":5687,"o":10.3,"t":"2025-01-14T05:00:00Z","v":298185,"vw":10.412382},{"c":10.56,"h":10.85,"l":10.55,"n":6141,"o":10.55,"t":"2025-01-15T05:00:00Z","v":382834,"vw":10.686694},{"c":10.59,"h":10.66,"l":10.38,"n":5647,"o":10.54,"t":"2025-01-16T05:00:00Z","v":333399,"vw":10.528583},{"c":9.97,"h":10.21,"l":9.7,"n":14571,"o":10.2,"t":"2025-01-17T05:00:00Z","v":1602289,"vw":9.976138},{"c":9.89,"h":10.27,"l":9.86,"n":9796,"o":9.88,"t":"2025-01-21T05:00:00Z","v":837733,"vw":10.036244},{"c":9.88,"h":10.12,"l":9.61,"n":7050,"o":9.9,"t":"2025-01-22T05:00:00Z","v":582379,"vw":9.894611},{"c":10.03,"h":10.14,"l":9.86,"n":7892,"o":9.86,"t":"2025-01-23T05:00:00Z","v":532422,"vw":10.033708},{"c":10.18,"h":10.31,"l":9.99,"n":7236,"o":10,"t":"2025-01-24T05:00:00Z","v":528364,"vw":10.210386},{"c":10.42,"h":10.465,"l":10.1,"n":5641,"o":10.16,"t":"2025-01-27T05:00:00Z","v":412318,"vw":10.376142},{"c":10.35,"h":10.6,"l":10.24,"n":5606,"o":10.5,"t":"2025-01-28T05:00:00Z","v":383896,"vw":10.391624},{"c":10.39,"h":10.55,"l":10.29,"n":4866,"o":10.35,"t":"2025-01-29T05:00:00Z","v":351435,"vw":10.428925},{"c":10.56,"h":10.89,"l":10.5,"n":5282,"o":10.5,"t":"2025-01-30T05:00:00Z","v":349189,"vw":10.624079},{"c":10.65,"h":10.91,"l":10.48,"n":4917,"o":10.91,"t":"2025-01-31T05:00:00Z","v":261104,"vw":10.641404},{"c":10.92,"h":10.99,"l":10.42,"n":4094,"o":10.47,"t":"2025-02-03T05:00:00Z","v":273404,"vw":10.842045},{"c":10.91,"h":11.08,"l":10.85,"n":3000,"o":10.91,"t":"2025-02-04T05:00:00Z","v":164433,"vw":10.956158},{"c":10.89,"h":11.15,"l":10.63,"n":4140,"o":10.96,"t":"2025-02-05T05:00:00Z","v":346123,"vw":10.925955},{"c":11.19,"h":11.59,"l":10.918,"n":7450,"o":10.95,"t":"2025-02-06T05:00:00Z","v":737963,"vw":11.24285},{"c":10.94,"h":11.13,"l":10.89,"n":3533,"o":11,"t":"2025-02-07T05:00:00Z","v":315123,"vw":10.993461},{"c":12.01,"h":12.15,"l":10.9,"n":5084,"o":10.9,"t":"2025-02-10T05:00:00Z","v":767845,"vw":11.65707},{"c":11.79,"h":11.97,"l":11.3,"n":4323,"o":11.63,"t":"2025-02-11T05:00:00Z","v":658873,"vw":11.637532},{"c":12.91,"h":13.24,"l":11.76,"n":9097,"o":11.76,"t":"2025-02-12T05:00:00Z","v":1628295,"vw":12.759485},{"c":12.79,"h":13.25,"l":12.63,"n":4529,"o":13.25,"t":"2025-02-13T05:00:00Z","v":660771,"vw":12.938668},{"c":12.28,"h":12.91,"l":11.83,"n":5749,"o":12.78,"t":"2025-02-14T05:00:00Z","v":429226,"vw":12.228025},{"c":11.54,"h":12.34,"l":11.54,"n":5102,"o":12.29,"t":"2025-02-18T05:00:00Z","v":346231,"vw":11.750601},{"c":10.99,"h":11.62,"l":10.83,"n":6485,"o":11.62,"t":"2025-02-19T05:00:00Z","v":771049,"vw":11.027762},{"c":10.7,"h":11.01,"l":10.68,"n":4632,"o":10.88,"t":"2025-02-20T05:00:00Z","v":346737,"vw":10.812912},{"c":10.64,"h":10.8484,"l":10.42,"n":6375,"o":10.6,"t":"2025-02-21T05:00:00Z","v":802394,"vw":10.621309},{"c":10.51,"h":10.56,"l":9.89,"n":5112,"o":10.5,"t":"2025-02-24T05:00:00Z","v":509670,"vw":10.259665},{"c":10.88,"h":11.24,"l":10.2301,"n":5188,"o":11,"t":"2025-02-25T05:00:00Z","v":636874,"vw":10.714588},{"c":10.85,"h":11.03,"l":10.735,"n":5346,"o":11,"t":"2025-02-26T05:00:00Z","v":531038,"vw":10.876719},{"c":10.65,"h":10.832,"l":10.245,"n":4050,"o":10.83,"t":"2025-02-27T05:00:00Z","v":397327,"vw":10.543247},{"c":10.68,"h":10.84,"l":10.375,"n":4610,"o":10.38,"t":"2025-02-28T05:00:00Z","v":419215,"vw":10.677374},{"c":10.49,"h":10.86,"l":10.49,"n":4559,"o":10.73,"t":"2025-03-03T05:00:00Z","v":358943,"vw":10.67313},{"c":10,"h":10.325,"l":9.9,"n":3572,"o":10.29,"t":"2025-03-04T05:00:00Z","v":269925,"vw":10.062859},{"c":9.77,"h":10.25,"l":9.77,"n":2890,"o":10.1,"t":"2025-03-05T05:00:00Z","v":266727,"vw":9.917804},{"c":9.55,"h":9.94,"l":9.3,"n":5491,"o":9.75,"t":"2025-03-06T05:00:00Z","v":598347,"vw":9.592532},{"c":9.56,"h":9.61,"l":8.9,"n":5675,"o":9.39,"t":"2025-03-07T05:00:00Z","v":683820,"vw":9.348558},{"c":9.11,"h":9.56,"l":8.87,"n":5770,"o":9.36,"t":"2025-03-10T04:00:00Z","v":564499,"vw":9.108887},{"c":9.59,"h":9.59,"l":8.96,"n":4076,"o":9.13,"t":"2025-03-11T04:00:00Z","v":451947,"vw":9.386172},{"c":10.12,"h":10.13,"l":9.48,"n":4410,"o":9.48,"t":"2025-03-12T04:00:00Z","v":574776,"vw":9.857107},{"c":9.95,"h":10.34,"l":9.5,"n":6220,"o":10.34,"t":"2025-03-13T04:00:00Z","v":485414,"vw":9.869845},{"c":9.67,"h":10.315,"l":9.49,"n":6838,"o":10.03,"t":"2025-03-14T04:00:00Z","v":688155,"vw":9.739743},{"c":9.76,"h":9.91,"l":9.53,"n":5781,"o":9.61,"t":"2025-03-17T04:00:00Z","v":278050,"vw":9.781037},{"c":9.59,"h":9.71,"l":9.355,"n":2946,"o":9.71,"t":"2025-03-18T04:00:00Z","v":242979,"vw":9.546254},{"c":10.03,"h":10.03,"l":9.59,"n":3078,"o":9.59,"t":"2025-03-19T04:00:00Z","v":316171,"vw":9.962878},{"c":10.06,"h":10.13,"l":9.78,"n":3158,"o":9.87,"t":"2025-03-20T04:00:00Z","v":314380,"vw":10.024993},{"c":9.96,"h":10.16,"l":9.8201,"n":2391,"o":9.97,"t":"2025-03-21T04:00:00Z","v":269300,"vw":9.978422},{"c":10.42,"h":10.49,"l":9.95,"n":3656,"o":10.06,"t":"2025-03-24T04:00:00Z","v":346765,"vw":10.299094},{"c":10.13,"h":10.49,"l":9.98,"n":4263,"o":10.39,"t":"2025-03-25T04:00:00Z","v":312814,"vw":10.10669},{"c":10.09,"h":10.25,"l":9.995,"n":2738,"o":10.1,"t":"2025-03-26T04:00:00Z","v":182736,"vw":10.115659},{"c":10.35,"h":10.45,"l":9.89,"n":4109,"o":10.06,"t":"2025-03-27T04:00:00Z","v":365609,"vw":10.28039},{"c":9.91,"h":10.29,"l":9.72,"n":3411,"o":10.28,"t":"2025-03-28T04:00:00Z","v":262528,"vw":9.900167},{"c":9.76,"h":9.83,"l":9.48,"n":2064,"o":9.74,"t":"2025-03-31T04:00:00Z","v":206610,"vw":9.743927},{"c":9.79,"h":9.86,"l":9.47,"n":2524,"o":9.76,"t":"2025-04-01T04:00:00Z","v":218307,"vw":9.737282},{"c":9.69,"h":10.03,"l":9.55,"n":3255,"o":9.62,"t":"2025-04-02T04:00:00Z","v":216869,"vw":9.746793},{"c":8.47,"h":9.39,"l":8.43,"n":5425,"o":9.29,"t":"2025-04-03T04:00:00Z","v":511817,"vw":8.776655},{"c":8.5,"h":8.7,"l":7.695,"n":5807,"o":8.1,"t":"2025-04-04T04:00:00Z","v":521961,"vw":8.194496},{"c":8.16,"h":9.02,"l":7.71,"n":5190,"o":7.71,"t":"2025-04-07T04:00:00Z","v":504584,"vw":8.245602},{"c":7.94,"h":8.8,"l":7.872,"n":4992,"o":8.39,"t":"2025-04-08T04:00:00Z","v":332656,"vw":8.32842},{"c":9.04,"h":9.13,"l":7.82,"n":5962,"o":8.03,"t":"2025-04-09T04:00:00Z","v":608717,"vw":8.499684},{"c":8.71,"h":9.04,"l":8.35,"n":3922,"o":8.77,"t":"2025-04-10T04:00:00Z","v":323063,"vw":8.746615},{"c":9.12,"h":9.16,"l":8.45,"n":3683,"o":8.88,"t":"2025-04-11T04:00:00Z","v":352646,"vw":8.978042},{"c":9,"h":9.5,"l":8.7923,"n":3646,"o":9.17,"t":"2025-04-14T04:00:00Z","v":336139,"vw":9.163642},{"c":8.67,"h":9.03,"l":8.56,"n":3915,"o":8.95,"t":"2025-04-15T04:00:00Z","v":378838,"vw":8.757102},{"c":8.35,"h":8.73,"l":8.2,"n":4114,"o":8.55,"t":"2025-04-16T04:00:00Z","v":320635,"vw":8.4354},{"c":8.54,"h":8.6913,"l":8.24,"n":4355,"o":8.38,"t":"2025-04-17T04:00:00Z","v":394413,"vw":8.510837},{"c":8.39,"h":8.58,"l":8.13,"n":3003,"o":8.38,"t":"2025-04-21T04:00:00Z","v":369822,"vw":8.342636},{"c":8.72,"h":8.78,"l":8.43,"n":4451,"o":8.57,"t":"2025-04-22T04:00:00Z","v":430785,"vw":8.659178},{"c":8.88,"h":9.41,"l":8.717,"n":3417,"o":9.17,"t":"2025-04-23T04:00:00Z","v":299646,"vw":8.956657},{"c":9.21,"h":9.23,"l":8.87,"n":2909,"o":8.87,"t":"2025-04-24T04:00:00Z","v":158346,"vw":9.123955},{"c":9.43,"h":9.47,"l":8.955,"n":2299,"o":9.27,"t":"2025-04-25T04:00:00Z","v":182507,"vw":9.304933},{"c":9.36,"h":9.7,"l":9.2,"n":2992,"o":9.52,"t":"2025-04-28T04:00:00Z","v":216723,"vw":9.36489},{"c":9.45,"h":9.53,"l":9.155,"n":2629,"o":9.29,"t":"2025-04-29T04:00:00Z","v":159495,"vw":9.398196},{"c":9.4,"h":9.43,"l":8.9,"n":2571,"o":9.21,"t":"2025-04-30T04:00:00Z","v":214383,"vw":9.304552},{"c":9.45,"h":9.61,"l":9.255,"n":2835,"o":9.51,"t":"2025-05-01T04:00:00Z","v":192038,"vw":9.426385},{"c":9.66,"h":9.765,"l":9.48,"n":3512,"o":9.57,"t":"2025-05-02T04:00:00Z","v":144689,"vw":9.629412},{"c":9.69,"h":9.75,"l":9.565,"n":2915,"o":9.57,"t":"2025-05-05T04:00:00Z","v":182700,"vw":9.664822},{"c":9.78,"h":9.91,"l":9.39,"n":4521,"o":9.58,"t":"2025-05-06T04:00:00Z","v":322401,"vw":9.753554},{"c":9.57,"h":10.04,"l":9.39,"n":3968,"o":9.95,"t":"2025-05-07T04:00:00Z","v":255687,"vw":9.588245},{"c":8.31,"h":8.8,"l":7.6616,"n":9186,"o":8.485,"t":"2025-05-08T04:00:00Z","v":1172093,"vw":8.120192},{"c":8.77,"h":8.8,"l":8.11,"n":5727,"o":8.11,"t":"2025-05-09T04:00:00Z","v":621682,"vw":8.534164},{"c":9.31,"h":9.34,"l":8.64,"n":7689,"o":8.84,"t":"2025-05-12T04:00:00Z","v":545580,"vw":9.086957},{"c":9.16,"h":9.4,"l":9.07,"n":6130,"o":9.4,"t":"2025-05-13T04:00:00Z","v":569279,"vw":9.218916},{"c":9.09,"h":9.35,"l":8.96,"n":3928,"o":9.14,"t":"2025-05-14T04:00:00Z","v":246876,"vw":9.142205},{"c":9.09,"h":9.15,"l":9.005,"n":3647,"o":9.07,"t":"2025-05-15T04:00:00Z","v":159641,"vw":9.091875},{"c":9.18,"h":9.18,"l":9.02,"n":3387,"o":9.13,"t":"2025-05-16T04:00:00Z","v":190095,"vw":9.108914},{"c":9.12,"h":9.18,"l":9.022,"n":2871,"o":9.05,"t":"2025-05-19T04:00:00Z","v":170825,"vw":9.122337},{"c":9.02,"h":9.15,"l":8.99,"n":3228,"o":9.15,"t":"2025-05-20T04:00:00Z","v":187776,"vw":9.030248},{"c":8.54,"h":9.04,"l":8.515,"n":3660,"o":8.9,"t":"2025-05-21T04:00:00Z","v":180121,"vw":8.665874},{"c":8.89,"h":8.89,"l":8.48,"n":2979,"o":8.5,"t":"2025-05-22T04:00:00Z","v":169604,"vw":8.721517},{"c":9.14,"h":9.16,"l":8.68,"n":3377,"o":8.7,"t":"2025-05-23T04:00:00Z","v":145026,"vw":9.008946},{"c":9.02,"h":9.15,"l":9.01,"n":4032,"o":9.15,"t":"2025-05-27T04:00:00Z","v":210564,"vw":9.080392},{"c":8.68,"h":9.175,"l":8.58,"n":3833,"o":9,"t":"2025-05-28T04:00:00Z","v":178045,"vw":8.716134},{"c":8.62,"h":9.1181,"l":8.605,"n":2545,"o":8.75,"t":"2025-05-29T04:00:00Z","v":171053,"vw":8.755069},{"c":8.63,"h":8.87,"l":8.55,"n":3944,"o":8.61,"t":"2025-05-30T04:00:00Z","v":697429,"vw":8.652237},{"c":8.43,"h":8.61,"l":8.27,"n":2282,"o":8.54,"t":"2025-06-02T04:00:00Z","v":153650,"vw":8.40176},{"c":8.52,"h":8.57,"l":8.22,"n":4665,"o":8.35,"t":"2025-06-03T04:00:00Z","v":320185,"vw":8.465157},{"c":9.1,"h":9.12,"l":8.51,"n":2690,"o":8.56,"t":"2025-06-04T04:00:00Z","v":238958,"vw":8.862823},{"c":9.15,"h":9.18,"l":8.96,"n":3012,"o":9.13,"t":"2025-06-05T04:00:00Z","v":406286,"vw":9.10821},{"c":9.1,"h":9.22,"l":8.97,"n":3630,"o":9.15,"t":"2025-06-06T04:00:00Z","v":295160,"vw":9.127036},{"c":8.81,"h":9.125,"l":8.67,"n":2989,"o":9.11,"t":"2025-06-09T04:00:00Z","v":140170,"vw":8.878753},{"c":8.89,"h":8.92,"l":8.63,"n":3966,"o":8.88,"t":"2025-06-10T04:00:00Z","v":233103,"vw":8.803899},{"c":8.98,"h":9.15,"l":8.8729,"n":3317,"o":8.96,"t":"2025-06-11T04:00:00Z","v":218128,"vw":9.007417},{"c":8.91,"h":9.07,"l":8.895,"n":3789,"o":8.92,"t":"2025-06-12T04:00:00Z","v":165388,"vw":8.970686},{"c":9.07,"h":9.19,"l":8.71,"n":3578,"o":8.71,"t":"2025-06-13T04:00:00Z","v":190568,"vw":9.020173},{"c":9.35,"h":9.59,"l":9.0914,"n":5223,"o":9.23,"t":"2025-06-16T04:00:00Z","v":368364,"vw":9.388547},{"c":9.07,"h":9.32,"l":9.05,"n":3813,"o":9.2,"t":"2025-06-17T04:00:00Z","v":286316,"vw":9.109832},{"c":9.93,"h":10.055,"l":8.97,"n":5001,"o":8.97,"t":"2025-06-18T04:00:00Z","v":506079,"vw":9.832422},{"c":9.6,"h":10.05,"l":9.6,"n":5247,"o":10,"t":"2025-06-20T04:00:00Z","v":551357,"vw":9.709739},{"c":9.66,"h":9.95,"l":9.38,"n":4411,"o":9.56,"t":"2025-06-23T04:00:00Z","v":456232,"vw":9.67553},{"c":9.48,"h":9.89,"l":9.47,"n":2520,"o":9.75,"t":"2025-06-24T04:00:00Z","v":289529,"vw":9.544845},{"c":9.13,"h":9.45,"l":9.08,"n":2547,"o":9.45,"t":"2025-06-25T04:00:00Z","v":135024,"vw":9.170378},{"c":9.3,"h":9.41,"l":9.12,"n":2257,"o":9.12,"t":"2025-06-26T04:00:00Z","v":198917,"vw":9.28229},{"c":9.31,"h":9.41,"l":9.16,"n":3186,"o":9.31,"t":"2025-06-27T04:00:00Z","v":242190,"vw":9.299993},{"c":9.13,"h":9.495,"l":9.08,"n":3555,"o":9.32,"t":"2025-06-30T04:00:00Z","v":299705,"vw":9.255525},{"c":9.38,"h":9.55,"l":9.035,"n":3841,"o":9.11,"t":"2025-07-01T04:00:00Z","v":362070,"vw":9.388973},{"c":9.79,"h":9.81,"l":9.36,"n":4271,"o":9.5,"t":"2025-07-02T04:00:00Z","v":372697,"vw":9.665089},{"c":9.8,"h":10.03,"l":9.76,"n":1542,"o":9.9,"t":"2025-07-03T04:00:00Z","v":108763,"vw":9.861305},{"c":9.72,"h":9.99,"l":9.678,"n":3049,"o":9.73,"t":"2025-07-07T04:00:00Z","v":301876,"vw":9.833577},{"c":9.85,"h":10,"l":9.715,"n":3770,"o":9.73,"t":"2025-07-08T04:00:00Z","v":174023,"vw":9.897059},{"c":9.77,"h":9.95,"l":9.66,"n":2539,"o":9.91,"t":"2025-07-09T04:00:00Z","v":167404,"vw":9.792736},{"c":10.03,"h":10.05,"l":9.63,"n":4322,"o":9.98,"t":"2025-07-10T04:00:00Z","v":227265,"vw":9.945269},{"c":10.05,"h":10.085,"l":9.89,"n":3464,"o":10.06,"t":"2025-07-11T04:00:00Z","v":264598,"vw":10.018051},{"c":10.29,"h":10.36,"l":10,"n":3799,"o":10.02,"t":"2025-07-14T04:00:00Z","v":306399,"vw":10.244814},{"c":10.05,"h":10.4,"l":10.005,"n":3203,"o":10.39,"t":"2025-07-15T04:00:00Z","v":275317,"vw":10.114488},{"c":10.21,"h":10.26,"l":9.99,"n":3766,"o":10.06,"t":"2025-07-16T04:00:00Z","v":318335,"vw":10.162466},{"c":10.2,"h":10.385,"l":10.07,"n":4410,"o":10.21,"t":"2025-07-17T04:00:00Z","v":378556,"vw":10.21967},{"c":10.07,"h":10.41,"l":10,"n":2756,"o":10.41,"t":"2025-07-18T04:00:00Z","v":237325,"vw":10.105661},{"c":10.18,"h":10.31,"l":10.095,"n":3349,"o":10.31,"t":"2025-07-21T04:00:00Z","v":295384,"vw":10.167274},{"c":11.12,"h":11.2117,"l":10.16,"n":5232,"o":10.17,"t":"2025-07-22T04:00:00Z","v":611369,"vw":10.763066},{"c":11.24,"h":11.61,"l":11.05,"n":4626,"o":11.21,"t":"2025-07-23T04:00:00Z","v":446695,"vw":11.355566},{"c":10.49,"h":11.24,"l":10.395,"n":3498,"o":11.18,"t":"2025-07-24T04:00:00Z","v":291067,"vw":10.716515},{"c":10.58,"h":10.58,"l":10.3,"n":3289,"o":10.47,"t":"2025-07-25T04:00:00Z","v":209036,"vw":10.476791},{"c":10.4,"h":10.6,"l":10.31,"n":2746,"o":10.59,"t":"2025-07-28T04:00:00Z","v":133295,"vw":10.430998},{"c":10.03,"h":10.4227,"l":9.98,"n":2676,"o":10.39,"t":"2025-07-29T04:00:00Z","v":197235,"vw":10.050561},{"c":9.88,"h":10.215,"l":9.86,"n":2395,"o":10.13,"t":"2025-07-30T04:00:00Z","v":209122,"vw":9.975078},{"c":9.9,"h":10.1,"l":9.76,"n":2463,"o":9.76,"t":"2025-07-31T04:00:00Z","v":128300,"vw":9.927201},{"c":9.56,"h":9.9,"l":9.56,"n":3546,"o":9.9,"t":"2025-08-01T04:00:00Z","v":190872,"vw":9.733867},{"c":9.62,"h":9.735,"l":9.41,"n":2126,"o":9.64,"t":"2025-08-04T04:00:00Z","v":135842,"vw":9.580525},{"c":9.65,"h":9.69,"l":9.44,"n":2514,"o":9.6,"t":"2025-08-05T04:00:00Z","v":126855,"vw":9.567876},{"c":9.44,"h":9.8,"l":9.44,"n":2183,"o":9.76,"t":"2025-08-06T04:00:00Z","v":155667,"vw":9.521045},{"c":9.58,"h":9.6,"l":9.41,"n":1628,"o":9.46,"t":"2025-08-07T04:00:00Z","v":103102,"vw":9.522443},{"c":9.47,"h":9.67,"l":9.47,"n":1886,"o":9.67,"t":"2025-08-08T04:00:00Z","v":118006,"vw":9.544873},{"c":9.79,"h":9.835,"l":9.44,"n":2836,"o":9.55,"t":"2025-08-11T04:00:00Z","v":165416,"vw":9.667086},{"c":9.85,"h":10.08,"l":9.765,"n":2660,"o":10.08,"t":"2025-08-12T04:00:00Z","v":174949,"vw":9.906643},{"c":9.91,"h":9.92,"l":9.66,"n":2317,"o":9.82,"t":"2025-08-13T04:00:00Z","v":119024,"vw":9.837626},{"c":9.87,"h":9.88,"l":9.6,"n":3135,"o":9.88,"t":"2025-08-14T04:00:00Z","v":91218,"vw":9.789784},{"c":10.1,"h":10.19,"l":9.945,"n":3038,"o":10.03,"t":"2025-08-15T04:00:00Z","v":120420,"vw":10.09857},{"c":10.42,"h":10.66,"l":10.155,"n":2742,"o":10.18,"t":"2025-08-18T04:00:00Z","v":106120,"vw":10.460855},{"c":10.21,"h":10.5,"l":10.185,"n":2285,"o":10.5,"t":"2025-08-19T04:00:00Z","v":112554,"vw":10.285662},{"c":10.03,"h":10.24,"l":9.99,"n":2377,"o":10.24,"t":"2025-08-20T04:00:00Z","v":73320,"vw":10.056824},{"c":10.1,"h":10.1,"l":9.9,"n":2019,"o":9.97,"t":"2025-08-21T04:00:00Z","v":68028,"vw":10.061},{"c":10.63,"h":10.71,"l":10.16,"n":2640,"o":10.29,"t":"2025-08-22T04:00:00Z","v":133639,"vw":10.583101},{"c":10.56,"h":10.62,"l":10.49,"n":2569,"o":10.6,"t":"2025-08-25T04:00:00Z","v":76597,"vw":10.550173},{"c":10.56,"h":10.7199,"l":10.47,"n":2212,"o":10.53,"t":"2025-08-26T04:00:00Z","v":86335,"vw":10.573636},{"c":10.67,"h":11.04,"l":10.42,"n":5004,"o":10.42,"t":"2025-08-27T04:00:00Z","v":307358,"vw":10.755054},{"c":10.51,"h":10.85,"l":9.57,"n":5604,"o":10.78,"t":"2025-08-28T04:00:00Z","v":363851,"vw":10.101697},{"c":10.7,"h":11.19,"l":10.5095,"n":5289,"o":10.68,"t":"2025-08-29T04:00:00Z","v":330840,"vw":10.867085},{"c":10.43,"h":10.79,"l":10.42,"n":4377,"o":10.64,"t":"2025-09-02T04:00:00Z","v":174843,"vw":10.581818},{"c":10.48,"h":10.88,"l":10.385,"n":4208,"o":10.6,"t":"2025-09-03T04:00:00Z","v":221224,"vw":10.533773},{"c":10.38,"h":10.61,"l":10.31,"n":4734,"o":10.46,"t":"2025-09-04T04:00:00Z","v":259315,"vw":10.454133},{"c":10,"h":10.36,"l":9.78,"n":4980,"o":10.35,"t":"2025-09-05T04:00:00Z","v":311006,"vw":10.014187},{"c":10.05,"h":10.14,"l":9.81,"n":4436,"o":10.14,"t":"2025-09-08T04:00:00Z","v":296278,"vw":9.994131},{"c":9.89,"h":10.18,"l":9.78,"n":3978,"o":9.96,"t":"2025-09-09T04:00:00Z","v":244170,"vw":9.994266},{"c":9.6,"h":9.805,"l":9.46,"n":5046,"o":9.68,"t":"2025-09-10T04:00:00Z","v":339122,"vw":9.590727},{"c":10.05,"h":10.09,"l":9.54,"n":3675,"o":9.54,"t":"2025-09-11T04:00:00Z","v":197658,"vw":9.955792},{"c":9.82,"h":10.15,"l":9.81,"n":3350,"o":10.15,"t":"2025-09-12T04:00:00Z","v":205533,"vw":9.923601},{"c":9.95,"h":10.01,"l":9.75,"n":3179,"o":9.84,"t":"2025-09-15T04:00:00Z","v":161659,"vw":9.914549},{"c":9.82,"h":10.14,"l":9.57,"n":4230,"o":10.05,"t":"2025-09-16T04:00:00Z","v":272967,"vw":9.759307},{"c":9.73,"h":10.1,"l":9.72,"n":3251,"o":9.79,"t":"2025-09-17T04:00:00Z","v":152225,"vw":9.822011},{"c":9.69,"h":9.805,"l":9.56,"n":3202,"o":9.71,"t":"2025-09-18T04:00:00Z","v":177965,"vw":9.71477},{"c":9.58,"h":9.82,"l":9.39,"n":5043,"o":9.82,"t":"2025-09-19T04:00:00Z","v":897307,"vw":9.576596},{"c":9.95,"h":10.04,"l":9.49,"n":4685,"o":9.49,"t":"2025-09-22T04:00:00Z","v":374400,"vw":9.892689},{"c":9.93,"h":10.17,"l":9.93,"n":3875,"o":10.17,"t":"2025-09-23T04:00:00Z","v":195607,"vw":10.000229},{"c":9.99,"h":10.08,"l":9.915,"n":3484,"o":9.99,"t":"2025-09-24T04:00:00Z","v":170827,"vw":9.989197},{"c":9.89,"h":10.06,"l":9.78,"n":2704,"o":9.86,"t":"2025-09-25T04:00:00Z","v":139509,"vw":9.917202},{"c":10.07,"h":10.1,"l":9.71,"n":4609,"o":10,"t":"2025-09-26T04:00:00Z","v":302908,"vw":9.940759},{"c":10.4,"h":10.82,"l":10.0035,"n":5267,"o":10.1,"t":"2025-09-29T04:00:00Z","v":534510,"vw":10.473067},{"c":10.24,"h":10.46,"l":10.11,"n":3869,"o":10.33,"t":"2025-09-30T04:00:00Z","v":209781,"vw":10.23702},{"c":10.09,"h":10.22,"l":9.99,"n":3112,"o":9.99,"t":"2025-10-01T04:00:00Z","v":180017,"vw":10.079143},{"c":10.04,"h":10.17,"l":9.905,"n":2262,"o":10.01,"t":"2025-10-02T04:00:00Z","v":133535,"vw":10.027605},{"c":10.56,"h":10.59,"l":10.04,"n":2905,"o":10.04,"t":"2025-10-03T04:00:00Z","v":191855,"vw":10.442956},{"c":10.36,"h":10.6798,"l":10.32,"n":3455,"o":10.62,"t":"2025-10-06T04:00:00Z","v":141814,"vw":10.430525},{"c":9.95,"h":10.345,"l":9.95,"n":1682,"o":10.22,"t":"2025-10-07T04:00:00Z","v":99897,"vw":10.059038},{"c":10.09,"h":10.32,"l":9.96,"n":2660,"o":9.96,"t":"2025-10-08T04:00:00Z","v":137790,"vw":10.14946},{"c":9.93,"h":10.17,"l":9.91,"n":1934,"o":10.17,"t":"2025-10-09T04:00:00Z","v":93812,"vw":9.991398},{"c":9.72,"h":10.02,"l":9.71,"n":2804,"o":9.91,"t":"2025-10-10T04:00:00Z","v":143196,"vw":9.789839},{"c":9.97,"h":10.12,"l":9.8283,"n":3123,"o":9.96,"t":"2025-10-13T04:00:00Z","v":126841,"vw":10.008165},{"c":9.92,"h":10.1,"l":9.78,"n":3045,"o":9.86,"t":"2025-10-14T04:00:00Z","v":173937,"vw":9.959689},{"c":9.64,"h":10.06,"l":9.59,"n":3658,"o":9.97,"t":"2025-10-15T04:00:00Z","v":189603,"vw":9.721213},{"c":9.62,"h":9.77,"l":9.5,"n":3107,"o":9.68,"t":"2025-10-16T04:00:00Z","v":143727,"vw":9.606485},{"c":8.98,"h":9.6,"l":8.91,"n":5315,"o":9.53,"t":"2025-10-17T04:00:00Z","v":311303,"vw":9.256432},{"c":8.77,"h":9.06,"l":8.62,"n":3295,"o":9.06,"t":"2025-10-20T04:00:00Z","v":149374,"vw":8.756947},{"c":8.91,"h":8.95,"l":8.67,"n":2253,"o":8.71,"t":"2025-10-21T04:00:00Z","v":87299,"vw":8.897231},{"c":8.42,"h":8.98,"l":8.26,"n":7076,"o":8.98,"t":"2025-10-22T04:00:00Z","v":294813,"vw":8.473025},{"c":8.43,"h":8.55,"l":8.345,"n":2395,"o":8.5,"t":"2025-10-23T04:00:00Z","v":103920,"vw":8.445233},{"c":8.36,"h":8.7,"l":8.34,"n":2312,"o":8.48,"t":"2025-10-24T04:00:00Z","v":89566,"vw":8.407801},{"c":8.18,"h":8.42,"l":8.17,"n":2388,"o":8.35,"t":"2025-10-27T04:00:00Z","v":86187,"vw":8.232784},{"c":8.12,"h":8.18,"l":7.93,"n":2834,"o":8.11,"t":"2025-10-28T04:00:00Z","v":178795,"vw":8.07623},{"c":8,"h":8.23,"l":7.93,"n":4283,"o":8,"t":"2025-10-29T04:00:00Z","v":227699,"vw":8.05604},{"c":7.98,"h":8.17,"l":7.82,"n":2964,"o":7.91,"t":"2025-10-30T04:00:00Z","v":140070,"vw":8.032878},{"c":8.38,"h":8.39,"l":7.87,"n":2322,"o":7.98,"t":"2025-10-31T04:00:00Z","v":155081,"vw":8.225253},{"c":8.24,"h":8.56,"l":8.23,"n":4216,"o":8.38,"t":"2025-11-03T05:00:00Z","v":580695,"vw":8.327053},{"c":8.07,"h":8.39,"l":7.96,"n":4826,"o":8.11,"t":"2025-11-04T05:00:00Z","v":1300091,"vw":8.209866},{"c":7.98,"h":8.6,"l":7.89,"n":4865,"o":8.43,"t":"2025-11-05T05:00:00Z","v":302539,"vw":8.179055},{"c":8.08,"h":8.26,"l":7.93,"n":4525,"o":8.02,"t":"2025-11-06T05:00:00Z","v":376326,"vw":8.051769},{"c":8.05,"h":8.23,"l":7.84,"n":4919,"o":8,"t":"2025-11-07T05:00:00Z","v":328892,"vw":8.040788},{"c":7.93,"h":8.28,"l":7.92,"n":3937,"o":7.98,"t":"2025-11-10T05:00:00Z","v":287178,"vw":8.055905},{"c":8.19,"h":8.38,"l":7.91,"n":4963,"o":8.1,"t":"2025-11-11T05:00:00Z","v":482678,"vw":8.191488},{"c":8.39,"h":8.595,"l":8.085,"n":4507,"o":8.25,"t":"2025-11-12T05:00:00Z","v":419050,"vw":8.345325},{"c":8.41,"h":8.63,"l":8.3,"n":4243,"o":8.3,"t":"2025-11-13T05:00:00Z","v":252662,"vw":8.468571},{"c":8.11,"h":8.44,"l":8.085,"n":3558,"o":8.32,"t":"2025-11-14T05:00:00Z","v":188567,"vw":8.229427},{"c":7.5,"h":8.4,"l":7.49,"n":5809,"o":7.95,"t":"2025-11-17T05:00:00Z","v":411116,"vw":7.716122},{"c":7.24,"h":7.53,"l":7.2,"n":4981,"o":7.4,"t":"2025-11-18T05:00:00Z","v":411127,"vw":7.348706},{"c":7.1,"h":7.42,"l":6.99,"n":4625,"o":7.27,"t":"2025-11-19T05:00:00Z","v":536973,"vw":7.213064},{"c":7.07,"h":7.45,"l":6.96,"n":7520,"o":7.17,"t":"2025-11-20T05:00:00Z","v":772897,"vw":7.099982},{"c":7.17,"h":7.41,"l":7.12,"n":5730,"o":7.15,"t":"2025-11-21T05:00:00Z","v":540114,"vw":7.22391},{"c":7.31,"h":7.53,"l":7.07,"n":5056,"o":7.15,"t":"2025-11-24T05:00:00Z","v":415123,"vw":7.318456},{"c":7.45,"h":7.75,"l":7.24,"n":4679,"o":7.45,"t":"2025-11-25T05:00:00Z","v":397101,"vw":7.559887},{"c":7.69,"h":7.81,"l":7.38,"n":7948,"o":7.48,"t":"2025-11-26T05:00:00Z","v":836284,"vw":7.609923},{"c":7.82,"h":8.14,"l":7.5,"n":3953,"o":7.65,"t":"2025-11-28T05:00:00Z","v":296907,"vw":7.99898},{"c":8.14,"h":8.2,"l":7.74,"n":5522,"o":7.74,"t":"2025-12-01T05:00:00Z","v":304566,"vw":8.096565},{"c":8.16,"h":8.36,"l":8.12,"n":3974,"o":8.14,"t":"2025-12-02T05:00:00Z","v":289058,"vw":8.22483},{"c":8.39,"h":8.67,"l":8.35,"n":5881,"o":8.6,"t":"2025-12-03T05:00:00Z","v":483840,"vw":8.47451},{"c":8.48,"h":8.53,"l":8.2,"n":3355,"o":8.38,"t":"2025-12-04T05:00:00Z","v":327198,"vw":8.388686},{"c":8.51,"h":8.81,"l":8.48,"n":4848,"o":8.48,"t":"2025-12-05T05:00:00Z","v":354787,"vw":8.677149},{"c":8.54,"h":8.655,"l":8.395,"n":3983,"o":8.56,"t":"2025-12-08T05:00:00Z","v":281574,"vw":8.541509},{"c":8.78,"h":8.86,"l":8.4328,"n":3330,"o":8.46,"t":"2025-12-09T05:00:00Z","v":229332,"vw":8.760622},{"c":9.13,"h":9.19,"l":8.8,"n":4039,"o":8.81,"t":"2025-12-10T05:00:00Z","v":248538,"vw":9.057007},{"c":9,"h":9.38,"l":8.92,"n":3924,"o":9.23,"t":"2025-12-11T05:00:00Z","v":229021,"vw":9.059045},{"c":9.04,"h":9.19,"l":8.93,"n":4160,"o":8.93,"t":"2025-12-12T05:00:00Z","v":312809,"vw":9.093297},{"c":9.07,"h":9.21,"l":8.97,"n":3717,"o":9.16,"t":"2025-12-15T05:00:00Z","v":181744,"vw":9.083422},{"c":8.87,"h":9.16,"l":8.85,"n":3005,"o":9.04,"t":"2025-12-16T05:00:00Z","v":168494,"vw":8.934719},{"c":8.84,"h":9.105,"l":8.83,"n":3080,"o":8.88,"t":"2025-12-17T05:00:00Z","v":198132,"vw":8.94383},{"c":9.04,"h":9.125,"l":8.965,"n":3697,"o":9.01,"t":"2025-12-18T05:00:00Z","v":253282,"vw":9.007074},{"c":9,"h":9.13,"l":8.94,"n":2539,"o":8.94,"t":"2025-12-19T05:00:00Z","v":211135,"vw":9.016437},{"c":8.89,"h":9.03,"l":8.87,"n":2160,"o":8.97,"t":"2025-12-22T05:00:00Z","v":158231,"vw":8.954825},{"c":8.97,"h":9.04,"l":8.82,"n":2784,"o":8.87,"t":"2025-12-23T05:00:00Z","v":214442,"vw":8.972046},{"c":8.96,"h":9.1,"l":8.92,"n":1776,"o":9.04,"t":"2025-12-24T05:00:00Z","v":130962,"vw":8.9751},{"c":8.89,"h":8.96,"l":8.75,"n":2919,"o":8.95,"t":"2025-12-26T05:00:00Z","v":221282,"vw":8.865701},{"c":8.91,"h":8.96,"l":8.72,"n":3238,"o":8.72,"t":"2025-12-29T05:00:00Z","v":174214,"vw":8.882757},{"c":8.68,"h":9.04,"l":8.63,"n":2224,"o":9.04,"t":"2025-12-30T05:00:00Z","v":163212,"vw":8.760133},{"c":8.47,"h":8.675,"l":8.37,"n":3368,"o":8.65,"t":"2025-12-31T05:00:00Z","v":377203,"vw":8.470309},{"c":8.49,"h":8.53,"l":8.2,"n":3716,"o":8.49,"t":"2026-01-02T05:00:00Z","v":200421,"vw":8.408687},{"c":8.68,"h":8.81,"l":8.43,"n":4399,"o":8.43,"t":"2026-01-05T05:00:00Z","v":186900,"vw":8.668641},{"c":9.32,"h":9.5,"l":8.73,"n":4740,"o":8.85,"t":"2026-01-06T05:00:00Z","v":268190,"vw":9.312111},{"c":8.73,"h":9.47,"l":8.725,"n":4401,"o":9.46,"t":"2026-01-07T05:00:00Z","v":214265,"vw":8.891434},{"c":8.75,"h":8.98,"l":8.72,"n":4117,"o":8.77,"t":"2026-01-08T05:00:00Z","v":247708,"vw":8.846487},{"c":8.82,"h":8.88,"l":8.46,"n":4104,"o":8.88,"t":"2026-01-09T05:00:00Z","v":243534,"vw":8.703935},{"c":9.07,"h":9.13,"l":8.715,"n":2691,"o":8.75,"t":"2026-01-12T05:00:00Z","v":140580,"vw":9.025231},{"c":9.03,"h":9.29,"l":8.93,"n":1872,"o":9.12,"t":"2026-01-13T05:00:00Z","v":105019,"vw":9.038089},{"c":9.19,"h":9.26,"l":8.84,"n":2702,"o":9.02,"t":"2026-01-14T05:00:00Z","v":125731,"vw":9.121596},{"c":9.23,"h":9.59,"l":9.16,"n":2603,"o":9.27,"t":"2026-01-15T05:00:00Z","v":132645,"vw":9.302085},{"c":9.19,"h":9.28,"l":8.98,"n":2143,"o":9.17,"t":"2026-01-16T05:00:00Z","v":92471,"vw":9.200313},{"c":8.85,"h":9.095,"l":8.78,"n":2360,"o":9.08,"t":"2026-01-20T05:00:00Z","v":94643,"vw":8.877674},{"c":8.97,"h":8.995,"l":8.795,"n":3120,"o":8.92,"t":"2026-01-21T05:00:00Z","v":115137,"vw":8.902464},{"c":9.02,"h":9.33,"l":8.975,"n":2138,"o":9.07,"t":"2026-01-22T05:00:00Z","v":91935,"vw":9.089143},{"c":8.75,"h":9,"l":8.6902,"n":2389,"o":9,"t":"2026-01-23T05:00:00Z","v":100298,"vw":8.79829},{"c":8.69,"h":8.74,"l":8.52,"n":3064,"o":8.74,"t":"2026-01-26T05:00:00Z","v":98461,"vw":8.651433},{"c":8.65,"h":8.76,"l":8.58,"n":1994,"o":8.68,"t":"2026-01-27T05:00:00Z","v":76453,"vw":8.645813},{"c":8.17,"h":8.67,"l":8.17,"n":3336,"o":8.64,"t":"2026-01-28T05:00:00Z","v":137024,"vw":8.337133},{"c":8.18,"h":8.325,"l":8.04,"n":3157,"o":8.19,"t":"2026-01-29T05:00:00Z","v":160568,"vw":8.130304},{"c":8.1,"h":8.16,"l":7.91,"n":2929,"o":8.08,"t":"2026-01-30T05:00:00Z","v":125967,"vw":8.049765},{"c":7.95,"h":8.14,"l":7.905,"n":4160,"o":7.91,"t":"2026-02-02T05:00:00Z","v":202814,"vw":7.981776},{"c":7.22,"h":7.88,"l":6.8,"n":7922,"o":7.79,"t":"2026-02-03T05:00:00Z","v":503976,"vw":7.083109},{"c":7.33,"h":7.4599,"l":7.1,"n":5430,"o":7.25,"t":"2026-02-04T05:00:00Z","v":320560,"vw":7.243396},{"c":6.34,"h":7.19,"l":5.705,"n":20594,"o":7.19,"t":"2026-02-05T05:00:00Z","v":2511406,"vw":6.060059},{"c":6.63,"h":6.78,"l":6.45,"n":7679,"o":6.47,"t":"2026-02-06T05:00:00Z","v":531875,"vw":6.563668},{"c":7.19,"h":7.52,"l":6.55,"n":6592,"o":6.68,"t":"2026-02-09T05:00:00Z","v":567227,"vw":7.20681},{"c":7.55,"h":7.83,"l":7.0274,"n":6128,"o":7.24,"t":"2026-02-10T05:00:00Z","v":458636,"vw":7.633338},{"c":7.45,"h":7.57,"l":7.08,"n":3062,"o":7.46,"t":"2026-02-11T05:00:00Z","v":189457,"vw":7.343491},{"c":7.54,"h":7.86,"l":7.36,"n":5833,"o":7.58,"t":"2026-02-12T05:00:00Z","v":366195,"vw":7.642644},{"c":7.83,"h":8.03,"l":7.7,"n":2929,"o":7.93,"t":"2026-02-13T05:00:00Z","v":193506,"vw":7.888071},{"c":8.24,"h":8.26,"l":7.74,"n":4172,"o":7.88,"t":"2026-02-17T05:00:00Z","v":242868,"vw":8.076967},{"c":8.52,"h":8.75,"l":8.14,"n":3074,"o":8.14,"t":"2026-02-18T05:00:00Z","v":191644,"vw":8.571177},{"c":8.61,"h":8.7,"l":8.28,"n":3146,"o":8.28,"t":"2026-02-19T05:00:00Z","v":260010,"vw":8.53738},{"c":8.57,"h":8.71,"l":8.44,"n":2889,"o":8.47,"t":"2026-02-20T05:00:00Z","v":161966,"vw":8.566953},{"c":8.25,"h":8.5,"l":7.98,"n":3840,"o":8.45,"t":"2026-02-23T05:00:00Z","v":210833,"vw":8.253532},{"c":8.42,"h":8.57,"l":8.21,"n":3289,"o":8.24,"t":"2026-02-24T05:00:00Z","v":205310,"vw":8.346356},{"c":8.44,"h":8.45,"l":8.25,"n":2685,"o":8.4,"t":"2026-02-25T05:00:00Z","v":138742,"vw":8.338549},{"c":8.42,"h":8.55,"l":8.2041,"n":2405,"o":8.37,"t":"2026-02-26T05:00:00Z","v":180640,"vw":8.428503},{"c":8.37,"h":8.465,"l":8.18,"n":1915,"o":8.33,"t":"2026-02-27T05:00:00Z","v":103969,"vw":8.343286},{"c":8.44,"h":8.59,"l":8.09,"n":3447,"o":8.18,"t":"2026-03-02T05:00:00Z","v":137780,"vw":8.455464},{"c":8.38,"h":8.68,"l":8.14,"n":4413,"o":8.23,"t":"2026-03-03T05:00:00Z","v":327686,"vw":8.469721},{"c":8.5,"h":8.69,"l":8.36,"n":1860,"o":8.36,"t":"2026-03-04T05:00:00Z","v":108411,"vw":8.523348},{"c":8.49,"h":8.65,"l":8.47,"n":2057,"o":8.54,"t":"2026-03-05T05:00:00Z","v":126621,"vw":8.518113},{"c":8.54,"h":8.56,"l":8.22,"n":2555,"o":8.29,"t":"2026-03-06T05:00:00Z","v":141168,"vw":8.474445},{"c":8.61,"h":8.69,"l":8.19,"n":2852,"o":8.36,"t":"2026-03-09T04:00:00Z","v":145140,"vw":8.489113},{"c":8.5,"h":8.71,"l":8.43,"n":2341,"o":8.5,"t":"2026-03-10T04:00:00Z","v":112480,"vw":8.552177},{"c":8.66,"h":8.72,"l":8.505,"n":1377,"o":8.6,"t":"2026-03-11T04:00:00Z","v":104800,"vw":8.625371},{"c":7.85,"h":8.595,"l":7.85,"n":1781,"o":8.56,"t":"2026-03-12T04:00:00Z","v":71861,"vw":8.145326},{"c":7.85,"h":8.07,"l":7.8,"n":1628,"o":7.9,"t":"2026-03-13T04:00:00Z","v":63548,"vw":7.885044},{"c":7.96,"h":8.03,"l":7.84,"n":1774,"o":7.92,"t":"2026-03-16T04:00:00Z","v":87660,"vw":7.960193},{"c":8.05,"h":8.19,"l":7.95,"n":1402,"o":8.02,"t":"2026-03-17T04:00:00Z","v":41764,"vw":8.045459},{"c":7.92,"h":8.09,"l":7.89,"n":1210,"o":7.91,"t":"2026-03-18T04:00:00Z","v":99525,"vw":7.962831},{"c":7.86,"h":7.97,"l":7.7301,"n":1002,"o":7.885,"t":"2026-03-19T04:00:00Z","v":66924,"vw":7.85442},{"c":7.68,"h":7.95,"l":7.6,"n":2779,"o":7.95,"t":"2026-03-20T04:00:00Z","v":118799,"vw":7.718002},{"c":7.87,"h":8.02,"l":7.74,"n":1624,"o":7.8,"t":"2026-03-23T04:00:00Z","v":87463,"vw":7.905531},{"c":8.04,"h":8.14,"l":7.63,"n":1559,"o":7.87,"t":"2026-03-24T04:00:00Z","v":97934,"vw":7.967428},{"c":8.14,"h":8.24,"l":7.9528,"n":1097,"o":8.24,"t":"2026-03-25T04:00:00Z","v":61956,"vw":8.087529},{"c":8,"h":8.46,"l":7.96,"n":1543,"o":8.24,"t":"2026-03-26T04:00:00Z","v":57978,"vw":8.14901},{"c":7.93,"h":8,"l":7.8,"n":1140,"o":7.9,"t":"2026-03-27T04:00:00Z","v":72140,"vw":7.922468},{"c":7.99,"h":8.02,"l":7.86,"n":1265,"o":7.91,"t":"2026-03-30T04:00:00Z","v":42254,"vw":7.954568},{"c":8.32,"h":8.38,"l":8.0362,"n":1056,"o":8.12,"t":"2026-03-31T04:00:00Z","v":42403,"vw":8.280021},{"c":8.47,"h":8.56,"l":8.36,"n":1919,"o":8.36,"t":"2026-04-01T04:00:00Z","v":54256,"vw":8.472817},{"c":8.59,"h":8.7,"l":8.04,"n":1937,"o":8.23,"t":"2026-04-02T04:00:00Z","v":60838,"vw":8.579379},{"c":8.63,"h":8.73,"l":8.49,"n":1828,"o":8.49,"t":"2026-04-06T04:00:00Z","v":42648,"vw":8.655741},{"c":8.33,"h":8.62,"l":8.14,"n":1340,"o":8.5,"t":"2026-04-07T04:00:00Z","v":58248,"vw":8.282693},{"c":8.6,"h":8.71,"l":8.39,"n":1891,"o":8.7,"t":"2026-04-08T04:00:00Z","v":57077,"vw":8.617354},{"c":8.67,"h":8.75,"l":8.4974,"n":1288,"o":8.64,"t":"2026-04-09T04:00:00Z","v":53975,"vw":8.71254},{"c":8.5,"h":8.805,"l":8.45,"n":1525,"o":8.73,"t":"2026-04-10T04:00:00Z","v":102999,"vw":8.606429},{"c":8.17,"h":8.405,"l":8.17,"n":1026,"o":8.38,"t":"2026-04-13T04:00:00Z","v":33484,"vw":8.242437},{"c":8.21,"h":8.36,"l":8.2,"n":766,"o":8.27,"t":"2026-04-14T04:00:00Z","v":30520,"vw":8.260124},{"c":8.44,"h":8.54,"l":8.2072,"n":866,"o":8.22,"t":"2026-04-15T04:00:00Z","v":48269,"vw":8.429761},{"c":8.53,"h":8.79,"l":8.31,"n":890,"o":8.38,"t":"2026-04-16T04:00:00Z","v":39349,"vw":8.518791},{"c":9,"h":9,"l":8.72,"n":1857,"o":8.72,"t":"2026-04-17T04:00:00Z","v":50799,"vw":8.91761},{"c":9.01,"h":9.21,"l":8.83,"n":1138,"o":8.83,"t":"2026-04-20T04:00:00Z","v":35301,"vw":9.015368},{"c":8.8,"h":9.125,"l":8.63,"n":1208,"o":9,"t":"2026-04-21T04:00:00Z","v":43754,"vw":8.836111},{"c":8.76,"h":9,"l":8.637,"n":903,"o":8.89,"t":"2026-04-22T04:00:00Z","v":27597,"vw":8.736627},{"c":7.53,"h":8.29,"l":7.3201,"n":3080,"o":8.16,"t":"2026-04-23T04:00:00Z","v":130374,"vw":7.91314},{"c":7.24,"h":7.66,"l":7.12,"n":1754,"o":7.66,"t":"2026-04-24T04:00:00Z","v":91402,"vw":7.320876},{"c":7.41,"h":7.4371,"l":7.13,"n":1546,"o":7.43,"t":"2026-04-27T04:00:00Z","v":53293,"vw":7.298377},{"c":7.29,"h":7.44,"l":7.14,"n":1204,"o":7.29,"t":"2026-04-28T04:00:00Z","v":37111,"vw":7.32521},{"c":7.53,"h":7.58,"l":7.16,"n":734,"o":7.225,"t":"2026-04-29T04:00:00Z","v":39862,"vw":7.367285},{"c":7.95,"h":7.98,"l":7.59,"n":1989,"o":7.59,"t":"2026-04-30T04:00:00Z","v":54302,"vw":7.895406},{"c":7.81,"h":8.14,"l":7.5546,"n":686,"o":8.02,"t":"2026-05-01T04:00:00Z","v":33064,"vw":7.88995},{"c":7.83,"h":8.04,"l":7.68,"n":1353,"o":7.76,"t":"2026-05-04T04:00:00Z","v":46923,"vw":7.801336},{"c":7.75,"h":8.07,"l":7.71,"n":1330,"o":7.86,"t":"2026-05-05T04:00:00Z","v":82109,"vw":7.802449},{"c":7.66,"h":8.035,"l":6.5,"n":2061,"o":6.5,"t":"2026-05-06T04:00:00Z","v":165719,"vw":7.253864},{"c":7.53,"h":7.765,"l":7.01,"n":1107,"o":7.39,"t":"2026-05-07T04:00:00Z","v":80066,"vw":7.427419},{"c":8.24,"h":8.24,"l":7.15,"n":1479,"o":7.41,"t":"2026-05-08T04:00:00Z","v":122695,"vw":7.893839},{"c":7.92,"h":8.12,"l":7.7547,"n":3359,"o":8.12,"t":"2026-05-11T04:00:00Z","v":87591,"vw":7.939307},{"c":8.15,"h":8.19,"l":7.73,"n":3076,"o":7.85,"t":"2026-05-12T04:00:00Z","v":136819,"vw":8.00757},{"c":7.82,"h":8.43,"l":7.67,"n":1420,"o":8.23,"t":"2026-05-13T04:00:00Z","v":87069,"vw":7.934259},{"c":8.14,"h":8.24,"l":7.79,"n":1224,"o":7.79,"t":"2026-05-14T04:00:00Z","v":71729,"vw":8.122836},{"c":8.2,"h":8.38,"l":7.895,"n":1336,"o":7.98,"t":"2026-05-15T04:00:00Z","v":76524,"vw":8.217168},{"c":8.41,"h":8.54,"l":8.0501,"n":1313,"o":8.11,"t":"2026-05-18T04:00:00Z","v":85090,"vw":8.347973},{"c":8.23,"h":8.515,"l":8.16,"n":1148,"o":8.27,"t":"2026-05-19T04:00:00Z","v":53134,"vw":8.388395},{"c":8.66,"h":8.77,"l":8.045,"n":1577,"o":8.16,"t":"2026-05-20T04:00:00Z","v":71846,"vw":8.506351},{"c":8.87,"h":8.955,"l":8.46,"n":1217,"o":8.73,"t":"2026-05-21T04:00:00Z","v":45727,"vw":8.708255},{"c":8.92,"h":9.06,"l":8.82,"n":1586,"o":8.86,"t":"2026-05-22T04:00:00Z","v":117179,"vw":8.943179},{"c":9.49,"h":9.5,"l":8.865,"n":4022,"o":8.9,"t":"2026-05-26T04:00:00Z","v":199479,"vw":9.097246},{"c":8.93,"h":9.44,"l":8.91,"n":4075,"o":9.44,"t":"2026-05-27T04:00:00Z","v":127601,"vw":9.098288},{"c":8.92,"h":9.025,"l":8.81,"n":1626,"o":8.83,"t":"2026-05-28T04:00:00Z","v":68446,"vw":8.912674},{"c":8.19,"h":8.8418,"l":8.14,"n":1237,"o":8.78,"t":"2026-05-29T04:00:00Z","v":67661,"vw":8.376333},{"c":7.98,"h":8.305,"l":7.63,"n":3332,"o":8.14,"t":"2026-06-01T04:00:00Z","v":73365,"vw":7.932886},{"c":7.76,"h":8.19,"l":7.67,"n":2290,"o":7.96,"t":"2026-06-02T04:00:00Z","v":43302,"vw":7.819994},{"c":7.36,"h":7.82,"l":7.19,"n":1923,"o":7.82,"t":"2026-06-03T04:00:00Z","v":103860,"vw":7.400515},{"c":7.66,"h":7.69,"l":7.28,"n":1908,"o":7.36,"t":"2026-06-04T04:00:00Z","v":84070,"vw":7.559742},{"c":7.63,"h":7.815,"l":7.33,"n":1983,"o":7.52,"t":"2026-06-05T04:00:00Z","v":67681,"vw":7.626643},{"c":8.16,"h":8.5799,"l":7.76,"n":4694,"o":7.76,"t":"2026-06-08T04:00:00Z","v":142673,"vw":8.248164},{"c":7.92,"h":8.25,"l":7.265,"n":4156,"o":8.07,"t":"2026-06-09T04:00:00Z","v":191502,"vw":7.675793},{"c":8.83,"h":8.845,"l":7.77,"n":4319,"o":7.77,"t":"2026-06-10T04:00:00Z","v":195907,"vw":8.453145},{"c":8.81,"h":8.91,"l":8.37,"n":1888,"o":8.75,"t":"2026-06-11T04:00:00Z","v":96152,"vw":8.683138},{"c":8.76,"h":9.01,"l":8.73,"n":2728,"o":8.8,"t":"2026-06-12T04:00:00Z","v":133783,"vw":8.880168},{"c":8.47,"h":8.8,"l":8.09,"n":3386,"o":8.7,"t":"2026-06-15T04:00:00Z","v":122208,"vw":8.555653},{"c":7.93,"h":8.58,"l":7.79,"n":1591,"o":8.52,"t":"2026-06-16T04:00:00Z","v":246716,"vw":7.981882},{"c":8.02,"h":8.485,"l":7.92,"n":2168,"o":7.92,"t":"2026-06-17T04:00:00Z","v":274106,"vw":8.088574},{"c":7.59,"h":8.195,"l":7.54,"n":2806,"o":8,"t":"2026-06-18T04:00:00Z","v":383298,"vw":7.705955},{"c":7.64,"h":7.955,"l":7.5,"n":3157,"o":7.59,"t":"2026-06-22T04:00:00Z","v":341663,"vw":7.663775},{"c":7.7,"h":8.03,"l":7.53,"n":3688,"o":7.7,"t":"2026-06-23T04:00:00Z","v":307819,"vw":7.736078},{"c":7.65,"h":8.06,"l":7.65,"n":1689,"o":7.76,"t":"2026-06-24T04:00:00Z","v":73018,"vw":7.763229},{"c":7.64,"h":7.83,"l":7.59,"n":2195,"o":7.64,"t":"2026-06-25T04:00:00Z","v":136443,"vw":7.713343},{"c":7.89,"h":7.89,"l":7.53,"n":1939,"o":7.53,"t":"2026-06-26T04:00:00Z","v":71596,"vw":7.789635},{"c":7.77,"h":7.98,"l":7.69,"n":1618,"o":7.87,"t":"2026-06-29T04:00:00Z","v":60819,"vw":7.834672},{"c":7.48,"h":7.772,"l":7.36,"n":3173,"o":7.64,"t":"2026-06-30T04:00:00Z","v":115653,"vw":7.486476},{"c":7.77,"h":8.03,"l":7.53,"n":3317,"o":7.53,"t":"2026-07-01T04:00:00Z","v":136179,"vw":7.848744},{"c":7.7,"h":7.915,"l":7.6,"n":2784,"o":7.83,"t":"2026-07-02T04:00:00Z","v":98371,"vw":7.724884},{"c":7.76,"h":7.94,"l":7.61,"n":1800,"o":7.7,"t":"2026-07-06T04:00:00Z","v":92369,"vw":7.786963},{"c":7.26,"h":8,"l":7.22,"n":2851,"o":7.74,"t":"2026-07-07T04:00:00Z","v":138355,"vw":7.417283},{"c":7.06,"h":7.335,"l":7.01,"n":3195,"o":7.22,"t":"2026-07-08T04:00:00Z","v":170957,"vw":7.1094},{"c":7.16,"h":7.44,"l":7,"n":2748,"o":7,"t":"2026-07-09T04:00:00Z","v":129832,"vw":7.210597},{"c":7.3,"h":7.34,"l":7.1191,"n":1121,"o":7.15,"t":"2026-07-10T04:00:00Z","v":42722,"vw":7.273276},{"c":7.35,"h":7.71,"l":7.31,"n":3082,"o":7.31,"t":"2026-07-13T04:00:00Z","v":144628,"vw":7.482837},{"c":7.18,"h":7.38,"l":7.11,"n":2814,"o":7.32,"t":"2026-07-14T04:00:00Z","v":124342,"vw":7.233214},{"c":7.19,"h":7.4089,"l":7.11,"n":1174,"o":7.33,"t":"2026-07-15T04:00:00Z","v":51085,"vw":7.219771},{"c":7.27,"h":7.5,"l":7.16,"n":1210,"o":7.22,"t":"2026-07-16T04:00:00Z","v":45351,"vw":7.292656},{"c":7.41,"h":7.46,"l":7.18,"n":2000,"o":7.18,"t":"2026-07-17T04:00:00Z","v":64194,"vw":7.3631},{"c":7.25,"h":7.39,"l":7.11,"n":2439,"o":7.33,"t":"2026-07-20T04:00:00Z","v":80989,"vw":7.250774},{"c":7.18,"h":7.38,"l":7.1,"n":2414,"o":7.24,"t":"2026-07-21T04:00:00Z","v":105221,"vw":7.177476},{"c":7.14,"h":7.435,"l":7.01,"n":2779,"o":7.21,"t":"2026-07-22T04:00:00Z","v":120151,"vw":7.225002},{"c":6.87,"h":7.23,"l":6.82,"n":2553,"o":7.08,"t":"2026-07-23T04:00:00Z","v":115690,"vw":6.946514},{"c":6.88,"h":7.04,"l":6.82,"n":2185,"o":7,"t":"2026-07-24T04:00:00Z","v":106275,"vw":6.948935},{"c":7.06,"h":7.14,"l":6.91,"n":1664,"o":6.91,"t":"2026-07-27T04:00:00Z","v":53924,"vw":7.037636},{"c":7,"h":7.16,"l":6.88,"n":1933,"o":7.16,"t":"2026-07-28T04:00:00Z","v":57876,"vw":7.008574},{"c":7.03,"h":7.2,"l":7,"n":1640,"o":7.06,"t":"2026-07-29T04:00:00Z","v":58363,"vw":7.102959},{"c":7.03,"h":7.11,"l":6.9,"n":1945,"o":7.11,"t":"2026-07-30T04:00:00Z","v":82894,"vw":6.977059},{"c":6.7,"h":7.12,"l":6.66,"n":1858,"o":7.12,"t":"2026-07-31T04:00:00Z","v":93788,"vw":6.765367},{"c":6.74,"h":6.91,"l":6.6233,"n":1629,"o":6.64,"t":"2026-08-03T04:00:00Z","v":75327,"vw":6.760999},{"c":6.81,"h":6.89,"l":6.555,"n":2019,"o":6.73,"t":"2026-08-04T04:00:00Z","v":80298,"vw":6.743526},{"c":6.79,"h":6.82,"l":6.64,"n":2012,"o":6.73,"t":"2026-08-05T04:00:00Z","v":63745,"vw":6.735352},{"c":6.68,"h":6.8,"l":6.55,"n":2311,"o":6.74,"t":"2026-08-06T04:00:00Z","v":93848,"vw":6.628885},{"c":6.68,"h":6.88,"l":6.61,"n":1302,"o":6.61,"t":"2026-08-07T04:00:00Z","v":41368,"vw":6.748197},{"c":6.55,"h":6.7,"l":6.52,"n":1562,"o":6.7,"t":"2026-08-10T04:00:00Z","v":49783,"vw":6.55897},{"c":6.58,"h":6.6876,"l":6.53,"n":697,"o":6.62,"t":"2026-08-11T04:00:00Z","v":27730,"vw":6.575078},{"c":6.87,"h":6.87,"l":6.57,"n":1390,"o":6.67,"t":"2026-08-12T04:00:00Z","v":41262,"vw":6.75532},{"c":6.82,"h":6.95,"l":6.785,"n":1089,"o":6.83,"t":"2026-08-13T04:00:00Z","v":31871,"vw":6.859169},{"c":6.96,"h":7.01,"l":6.7999,"n":1322,"o":6.87,"t":"2026-08-14T04:00:00Z","v":29567,"vw":6.929231},{"c":6.7,"h":6.98,"l":6.69,"n":1330,"o":6.98,"t":"2026-08-17T04:00:00Z","v":35124,"vw":6.785497},{"c":6.6,"h":6.8,"l":6.57,"n":1294,"o":6.8,"t":"2026-08-18T04:00:00Z","v":50126,"vw":6.667969},{"c":6.67,"h":6.9,"l":6.5904,"n":1315,"o":6.62,"t":"2026-08-19T04:00:00Z","v":62253,"vw":6.733904},{"c":6.58,"h":6.78,"l":6.58,"n":2241,"o":6.62,"t":"2026-08-20T04:00:00Z","v":77171,"vw":6.663773},{"c":6.8,"h":6.89,"l":6.6,"n":1134,"o":6.63,"t":"2026-08-21T04:00:00Z","v":56953,"vw":6.772934},{"c":6.71,"h":6.895,"l":6.685,"n":1627,"o":6.86,"t":"2026-08-24T04:00:00Z","v":61080,"vw":6.754746},{"c":6.7,"h":6.84,"l":6.6,"n":1124,"o":6.69,"t":"2026-08-25T04:00:00Z","v":52774,"vw":6.66234},{"c":6.74,"h":6.825,"l":6.63,"n":2129,"o":6.76,"t":"2026-08-26T04:00:00Z","v":59765,"vw":6.723167},{"c":6.26,"h":6.6,"l":5.52,"n":4589,"o":6.17,"t":"2026-08-27T04:00:00Z","v":563251,"vw":6.040727},{"c":6.48,"h":6.56,"l":6.16,"n":1517,"o":6.3,"t":"2026-08-28T04:00:00Z","v":117559,"vw":6.361615},{"c":6.3,"h":6.57,"l":6.245,"n":1336,"o":6.41,"t":"2026-08-31T04:00:00Z","v":76787,"vw":6.336069},{"c":6.1,"h":6.295,"l":5.98,"n":1519,"o":6.26,"t":"2026-09-01T04:00:00Z","v":81190,"vw":6.140219},{"c":6.24,"h":6.43,"l":6.14,"n":1354,"o":6.19,"t":"2026-09-02T04:00:00Z","v":62688,"vw":6.258441},{"c":6.24,"h":6.3299,"l":6.15,"n":991,"o":6.22,"t":"2026-09-03T04:00:00Z","v":58536,"vw":6.228087},{"c":6.29,"h":6.44,"l":6.205,"n":754,"o":6.24,"t":"2026-09-04T04:00:00Z","v":67545,"vw":6.319342},{"c":5.81,"h":6.38,"l":5.77,"n":2493,"o":6.23,"t":"2026-09-08T04:00:00Z","v":94775,"vw":5.987112},{"c":5.5,"h":5.96,"l":5.44,"n":2290,"o":5.77,"t":"2026-09-09T04:00:00Z","v":150440,"vw":5.655489},{"c":5.54,"h":5.62,"l":5.345,"n":1663,"o":5.62,"t":"2026-09-10T04:00:00Z","v":170356,"vw":5.463592},{"c":5.64,"h":5.75,"l":5.47,"n":1428,"o":5.69,"t":"2026-09-11T04:00:00Z","v":115516,"vw":5.638005},{"c":5.56,"h":5.8,"l":5.55,"n":2107,"o":5.76,"t":"2026-09-14T04:00:00Z","v":63556,"vw":5.616382},{"c":5.49,"h":5.52,"l":5.3,"n":1300,"o":5.49,"t":"2026-09-15T04:00:00Z","v":59024,"vw":5.426147},{"c":5.34,"h":5.61,"l":5.33,"n":1279,"o":5.47,"t":"2026-09-16T04:00:00Z","v":51220,"vw":5.40195},{"c":5.49,"h":5.5016,"l":5.35,"n":1239,"o":5.44,"t":"2026-09-17T04:00:00Z","v":47623,"vw":5.432598},{"c":5.53,"h":5.58,"l":5.31,"n":2153,"o":5.47,"t":"2026-09-18T04:00:00Z","v":294158,"vw":5.501367},{"c":5.43,"h":5.57,"l":5.4213,"n":1202,"o":5.57,"t":"2026-09-21T04:00:00Z","v":28717,"vw":5.45974},{"c":5.32,"h":5.5938,"l":5.285,"n":979,"o":5.46,"t":"2026-09-22T04:00:00Z","v":39568,"vw":5.364361},{"c":5.28,"h":5.485,"l":5.26,"n":3388,"o":5.29,"t":"2026-09-23T04:00:00Z","v":33002,"vw":5.320208},{"c":5.19,"h":5.36,"l":5.16,"n":1218,"o":5.36,"t":"2026-09-24T04:00:00Z","v":57243,"vw":5.242039},{"c":5.21,"h":5.305,"l":5.1,"n":1288,"o":5.19,"t":"2026-09-25T04:00:00Z","v":61187,"vw":5.217555},{"c":5.33,"h":5.65,"l":5.18,"n":1754,"o":5.23,"t":"2026-09-28T04:00:00Z","v":76955,"vw":5.409707},{"c":5.43,"h":5.51,"l":5.29,"n":1071,"o":5.31,"t":"2026-09-29T04:00:00Z","v":61696,"vw":5.391033},{"c":5.36,"h":5.63,"l":5.33,"n":1015,"o":5.43,"t":"2026-09-30T04:00:00Z","v":46217,"vw":5.449605},{"c":5.24,"h":5.41,"l":5.17,"n":1140,"o":5.41,"t":"2026-10-01T04:00:00Z","v":50878,"vw":5.260493},{"c":5.29,"h":5.45,"l":5.21,"n":1249,"o":5.26,"t":"2026-10-02T04:00:00Z","v":36091,"vw":5.325445},{"c":5.26,"h":5.41,"l":5.25,"n":1106,"o":5.26,"t":"2026-10-05T04:00:00Z","v":37927,"vw":5.294511},{"c":5.29,"h":5.39,"l":5.24,"n":974,"o":5.34,"t":"2026-10-06T04:00:00Z","v":52628,"vw":5.293232},{"c":5.17,"h":5.24,"l":5.12,"n":890,"o":5.24,"t":"2026-10-07T04:00:00Z","v":42918,"vw":5.168239},{"c":5.07,"h":5.18,"l":5,"n":833,"o":5.12,"t":"2026-10-08T04:00:00Z","v":56676,"vw":5.058667},{"c":5.01,"h":5.14,"l":4.99,"n":765,"o":5.04,"t":"2026-10-09T04:00:00Z","v":27876,"vw":5.031624},{"c":5.16,"h":5.25,"l":4.8725,"n":1307,"o":4.97,"t":"2026-10-12T04:00:00Z","v":61392,"vw":5.12056},{"c":5.16,"h":5.33,"l":5.085,"n":1192,"o":5.22,"t":"2026-10-13T04:00:00Z","v":37851,"vw":5.158013},{"c":5.14,"h":5.185,"l":5,"n":978,"o":5.15,"t":"2026-10-14T04:00:00Z","v":39522,"vw":5.089008},{"c":5.09,"h":5.68,"l":5.05,"n":2058,"o":5.2,"t":"2026-10-15T04:00:00Z","v":88124,"vw":5.278826},{"c":4.8,"h":5.21,"l":4.775,"n":992,"o":5.155,"t":"2026-10-16T04:00:00Z","v":87059,"vw":4.877856},{"c":4.65,"h":5.1518,"l":4.59,"n":1095,"o":5,"t":"2026-10-19T04:00:00Z","v":82679,"vw":4.763895},{"c":5.09,"h":5.5,"l":4.59,"n":4066,"o":4.59,"t":"2026-10-20T04:00:00Z","v":236923,"vw":5.105866},{"c":4.69,"h":5.1399,"l":4.625,"n":1167,"o":5.12,"t":"2026-10-21T04:00:00Z","v":80971,"vw":4.83448},{"c":4.49,"h":4.7599,"l":4.48,"n":1004,"o":4.62,"t":"2026-10-22T04:00:00Z","v":42263,"vw":4.565614}],"volatilityBars":[{"c":5.57,"h":5.57,"l":5.57,"n":7,"o":5.57,"t":"2026-09-21T13:30:00Z","v":207,"vw":5.57},{"c":5.49,"h":5.49,"l":5.49,"n":9,"o":5.49,"t":"2026-09-21T13:45:00Z","v":1019,"vw":5.49},{"c":5.52,"h":5.52,"l":5.52,"n":11,"o":5.52,"t":"2026-09-21T14:00:00Z","v":250,"vw":5.52},{"c":5.49,"h":5.5,"l":5.49,"n":27,"o":5.5,"t":"2026-09-21T14:15:00Z","v":528,"vw":5.493906},{"c":5.502,"h":5.53,"l":5.502,"n":22,"o":5.53,"t":"2026-09-21T14:30:00Z","v":1238,"vw":5.505089},{"c":5.4917,"h":5.4917,"l":5.4917,"n":6,"o":5.4917,"t":"2026-09-21T14:45:00Z","v":327,"vw":5.4917},{"c":5.47,"h":5.47,"l":5.47,"n":5,"o":5.47,"t":"2026-09-21T15:00:00Z","v":172,"vw":5.47},{"c":5.465,"h":5.47,"l":5.465,"n":24,"o":5.47,"t":"2026-09-21T15:15:00Z","v":1012,"vw":5.467707},{"c":5.4501,"h":5.4501,"l":5.4501,"n":2,"o":5.4501,"t":"2026-09-21T15:30:00Z","v":104,"vw":5.4501},{"c":5.46,"h":5.46,"l":5.46,"n":27,"o":5.46,"t":"2026-09-21T15:45:00Z","v":512,"vw":5.46},{"c":5.4213,"h":5.4213,"l":5.4213,"n":9,"o":5.4213,"t":"2026-09-21T16:00:00Z","v":2432,"vw":5.4213},{"c":5.4801,"h":5.4801,"l":5.4801,"n":12,"o":5.4801,"t":"2026-09-21T16:15:00Z","v":289,"vw":5.4801},{"c":5.52,"h":5.523,"l":5.52,"n":7,"o":5.523,"t":"2026-09-21T17:15:00Z","v":224,"vw":5.5215},{"c":5.49,"h":5.49,"l":5.49,"n":13,"o":5.49,"t":"2026-09-21T17:30:00Z","v":235,"vw":5.49},{"c":5.48,"h":5.5,"l":5.48,"n":34,"o":5.5,"t":"2026-09-21T17:45:00Z","v":410,"vw":5.490566},{"c":5.485,"h":5.485,"l":5.485,"n":3,"o":5.485,"t":"2026-09-21T18:15:00Z","v":1325,"vw":5.485},{"c":5.485,"h":5.485,"l":5.485,"n":3,"o":5.485,"t":"2026-09-21T18:30:00Z","v":113,"vw":5.485},{"c":5.4907,"h":5.51,"l":5.485,"n":16,"o":5.485,"t":"2026-09-21T18:45:00Z","v":672,"vw":5.494808},{"c":5.47,"h":5.47,"l":5.46,"n":25,"o":5.47,"t":"2026-09-21T19:15:00Z","v":628,"vw":5.464662},{"c":5.4408,"h":5.475,"l":5.4408,"n":8,"o":5.475,"t":"2026-09-21T19:30:00Z","v":1496,"vw":5.453771},{"c":5.43,"h":5.475,"l":5.43,"n":79,"o":5.475,"t":"2026-09-21T19:45:00Z","v":3237,"vw":5.439171},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-09-21T20:00:00Z","v":2803,"vw":5.43},{"c":5.5938,"h":5.5938,"l":5.46,"n":13,"o":5.46,"t":"2026-09-22T13:30:00Z","v":866,"vw":5.480938},{"c":5.475,"h":5.475,"l":5.45,"n":19,"o":5.45,"t":"2026-09-22T13:45:00Z","v":937,"vw":5.456649},{"c":5.475,"h":5.5,"l":5.475,"n":63,"o":5.475,"t":"2026-09-22T14:00:00Z","v":4557,"vw":5.479172},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-09-22T14:15:00Z","v":348,"vw":5.43},{"c":5.3637,"h":5.3637,"l":5.3637,"n":9,"o":5.3637,"t":"2026-09-22T15:00:00Z","v":174,"vw":5.3637},{"c":5.395,"h":5.395,"l":5.395,"n":11,"o":5.395,"t":"2026-09-22T15:15:00Z","v":1835,"vw":5.395},{"c":5.395,"h":5.395,"l":5.395,"n":2,"o":5.395,"t":"2026-09-22T16:15:00Z","v":221,"vw":5.395},{"c":5.395,"h":5.395,"l":5.3654,"n":10,"o":5.3654,"t":"2026-09-22T17:00:00Z","v":424,"vw":5.385081},{"c":5.395,"h":5.395,"l":5.395,"n":11,"o":5.395,"t":"2026-09-22T17:30:00Z","v":1729,"vw":5.395},{"c":5.35,"h":5.35,"l":5.3,"n":70,"o":5.33,"t":"2026-09-22T19:00:00Z","v":4234,"vw":5.324271},{"c":5.32,"h":5.35,"l":5.32,"n":6,"o":5.35,"t":"2026-09-22T19:15:00Z","v":304,"vw":5.34},{"c":5.325,"h":5.34,"l":5.32,"n":43,"o":5.33,"t":"2026-09-22T19:30:00Z","v":1432,"vw":5.325357},{"c":5.33,"h":5.4,"l":5.285,"n":202,"o":5.325,"t":"2026-09-22T19:45:00Z","v":15931,"vw":5.326958},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-09-22T20:00:00Z","v":2036,"vw":5.32},{"c":5.4199,"h":5.4199,"l":5.4199,"n":1,"o":5.4199,"t":"2026-09-22T20:15:00Z","v":150,"vw":5.4199},{"c":5.32,"h":5.485,"l":5.29,"n":16,"o":5.29,"t":"2026-09-23T13:30:00Z","v":2998,"vw":5.329945},{"c":5.315,"h":5.36,"l":5.315,"n":8,"o":5.36,"t":"2026-09-23T14:00:00Z","v":2751,"vw":5.35655},{"c":5.3001,"h":5.35,"l":5.3001,"n":10,"o":5.33,"t":"2026-09-23T14:30:00Z","v":2268,"vw":5.329625},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-09-23T14:45:00Z","v":199,"vw":5.31},{"c":5.325,"h":5.325,"l":5.325,"n":9,"o":5.325,"t":"2026-09-23T15:30:00Z","v":244,"vw":5.325},{"c":5.34,"h":5.34,"l":5.305,"n":16,"o":5.31,"t":"2026-09-23T16:00:00Z","v":1924,"vw":5.324737},{"c":5.36,"h":5.36,"l":5.35,"n":8,"o":5.35,"t":"2026-09-23T16:15:00Z","v":269,"vw":5.355},{"c":5.345,"h":5.345,"l":5.345,"n":2,"o":5.345,"t":"2026-09-23T17:00:00Z","v":101,"vw":5.345},{"c":5.345,"h":5.345,"l":5.345,"n":4,"o":5.345,"t":"2026-09-23T17:15:00Z","v":143,"vw":5.345},{"c":5.345,"h":5.345,"l":5.3001,"n":6,"o":5.345,"t":"2026-09-23T17:30:00Z","v":549,"vw":5.332472},{"c":5.29,"h":5.34,"l":5.29,"n":21,"o":5.32,"t":"2026-09-23T18:15:00Z","v":896,"vw":5.313497},{"c":5.3,"h":5.3,"l":5.26,"n":26,"o":5.27,"t":"2026-09-23T18:30:00Z","v":1053,"vw":5.272655},{"c":5.32,"h":5.36,"l":5.32,"n":14,"o":5.36,"t":"2026-09-23T19:15:00Z","v":1316,"vw":5.347975},{"c":5.33,"h":5.355,"l":5.33,"n":32,"o":5.355,"t":"2026-09-23T19:30:00Z","v":977,"vw":5.33901},{"c":5.29,"h":5.335,"l":5.28,"n":199,"o":5.33,"t":"2026-09-23T19:45:00Z","v":7299,"vw":5.292799},{"c":5.28,"h":5.28,"l":5.28,"n":9,"o":5.28,"t":"2026-09-23T20:00:00Z","v":1642,"vw":5.28},{"c":5.28,"h":5.36,"l":5.28,"n":42,"o":5.36,"t":"2026-09-24T13:30:00Z","v":1949,"vw":5.325529},{"c":5.31,"h":5.31,"l":5.31,"n":6,"o":5.31,"t":"2026-09-24T13:45:00Z","v":138,"vw":5.31},{"c":5.27,"h":5.27,"l":5.21,"n":83,"o":5.26,"t":"2026-09-24T14:00:00Z","v":10470,"vw":5.252541},{"c":5.21,"h":5.27,"l":5.21,"n":77,"o":5.23,"t":"2026-09-24T14:45:00Z","v":4742,"vw":5.242796},{"c":5.235,"h":5.235,"l":5.235,"n":7,"o":5.235,"t":"2026-09-24T15:15:00Z","v":169,"vw":5.235},{"c":5.2599,"h":5.2599,"l":5.23,"n":28,"o":5.23,"t":"2026-09-24T15:30:00Z","v":3237,"vw":5.236538},{"c":5.25,"h":5.26,"l":5.23,"n":19,"o":5.23,"t":"2026-09-24T15:45:00Z","v":1896,"vw":5.245904},{"c":5.305,"h":5.32,"l":5.26,"n":92,"o":5.26,"t":"2026-09-24T16:15:00Z","v":5985,"vw":5.29112},{"c":5.33,"h":5.33,"l":5.33,"n":5,"o":5.33,"t":"2026-09-24T16:30:00Z","v":221,"vw":5.33},{"c":5.3,"h":5.3,"l":5.3,"n":5,"o":5.3,"t":"2026-09-24T16:45:00Z","v":238,"vw":5.3},{"c":5.28,"h":5.28,"l":5.28,"n":19,"o":5.28,"t":"2026-09-24T17:15:00Z","v":740,"vw":5.28},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-09-24T17:30:00Z","v":164,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":12,"o":5.23,"t":"2026-09-24T18:00:00Z","v":4792,"vw":5.23},{"c":5.2,"h":5.2,"l":5.2,"n":11,"o":5.2,"t":"2026-09-24T18:15:00Z","v":2215,"vw":5.2},{"c":5.185,"h":5.2,"l":5.185,"n":20,"o":5.2,"t":"2026-09-24T18:30:00Z","v":1230,"vw":5.198438},{"c":5.185,"h":5.193,"l":5.185,"n":3,"o":5.193,"t":"2026-09-24T19:00:00Z","v":201,"vw":5.189},{"c":5.19,"h":5.19,"l":5.19,"n":16,"o":5.19,"t":"2026-09-24T19:15:00Z","v":328,"vw":5.19},{"c":5.195,"h":5.22,"l":5.195,"n":17,"o":5.22,"t":"2026-09-24T19:30:00Z","v":1192,"vw":5.214023},{"c":5.22,"h":5.24,"l":5.16,"n":132,"o":5.19,"t":"2026-09-24T19:45:00Z","v":5922,"vw":5.208694},{"c":5.19,"h":5.19,"l":5.19,"n":7,"o":5.19,"t":"2026-09-24T20:00:00Z","v":2360,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-09-25T13:30:00Z","v":105,"vw":5.19},{"c":5.22,"h":5.22,"l":5.1901,"n":33,"o":5.22,"t":"2026-09-25T13:45:00Z","v":2153,"vw":5.218223},{"c":5.22,"h":5.22,"l":5.215,"n":10,"o":5.22,"t":"2026-09-25T14:00:00Z","v":655,"vw":5.219167},{"c":5.25,"h":5.25,"l":5.2499,"n":15,"o":5.2499,"t":"2026-09-25T14:15:00Z","v":542,"vw":5.249933},{"c":5.24,"h":5.29,"l":5.24,"n":25,"o":5.28,"t":"2026-09-25T14:30:00Z","v":3854,"vw":5.265911},{"c":5.18,"h":5.23,"l":5.18,"n":25,"o":5.23,"t":"2026-09-25T14:45:00Z","v":1906,"vw":5.187692},{"c":5.191,"h":5.191,"l":5.19,"n":14,"o":5.19,"t":"2026-09-25T15:30:00Z","v":1755,"vw":5.190934},{"c":5.25,"h":5.25,"l":5.21,"n":25,"o":5.21,"t":"2026-09-25T15:45:00Z","v":1171,"vw":5.216791},{"c":5.215,"h":5.25,"l":5.215,"n":17,"o":5.215,"t":"2026-09-25T16:00:00Z","v":1927,"vw":5.2192},{"c":5.28,"h":5.3,"l":5.23,"n":45,"o":5.23,"t":"2026-09-25T16:30:00Z","v":3499,"vw":5.266538},{"c":5.2882,"h":5.3,"l":5.275,"n":26,"o":5.275,"t":"2026-09-25T16:45:00Z","v":1552,"vw":5.288464},{"c":5.235,"h":5.305,"l":5.23,"n":121,"o":5.305,"t":"2026-09-25T17:00:00Z","v":9345,"vw":5.290646},{"c":5.11,"h":5.1701,"l":5.105,"n":100,"o":5.1701,"t":"2026-09-25T17:30:00Z","v":5565,"vw":5.134103},{"c":5.12,"h":5.12,"l":5.12,"n":14,"o":5.12,"t":"2026-09-25T17:45:00Z","v":341,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-09-25T18:00:00Z","v":123,"vw":5.1},{"c":5.13,"h":5.13,"l":5.13,"n":6,"o":5.13,"t":"2026-09-25T18:15:00Z","v":124,"vw":5.13},{"c":5.157,"h":5.18,"l":5.1,"n":49,"o":5.1,"t":"2026-09-25T18:30:00Z","v":4617,"vw":5.138073},{"c":5.21,"h":5.21,"l":5.19,"n":16,"o":5.19,"t":"2026-09-25T18:45:00Z","v":1292,"vw":5.195679},{"c":5.2,"h":5.2,"l":5.175,"n":2,"o":5.175,"t":"2026-09-25T19:00:00Z","v":564,"vw":5.179433},{"c":5.18,"h":5.2,"l":5.17,"n":18,"o":5.175,"t":"2026-09-25T19:15:00Z","v":1195,"vw":5.181667},{"c":5.2,"h":5.21,"l":5.16,"n":57,"o":5.19,"t":"2026-09-25T19:30:00Z","v":5176,"vw":5.19609},{"c":5.22,"h":5.22,"l":5.21,"n":104,"o":5.22,"t":"2026-09-25T19:45:00Z","v":5405,"vw":5.216507},{"c":5.21,"h":5.21,"l":5.21,"n":7,"o":5.21,"t":"2026-09-25T20:00:00Z","v":1592,"vw":5.21},{"c":5.18,"h":5.23,"l":5.18,"n":15,"o":5.23,"t":"2026-09-28T13:30:00Z","v":3599,"vw":5.192379},{"c":5.21,"h":5.25,"l":5.18,"n":78,"o":5.185,"t":"2026-09-28T13:45:00Z","v":3989,"vw":5.207423},{"c":5.335,"h":5.348,"l":5.2501,"n":28,"o":5.2501,"t":"2026-09-28T14:15:00Z","v":2630,"vw":5.324614},{"c":5.2,"h":5.3,"l":5.19,"n":121,"o":5.3,"t":"2026-09-28T14:45:00Z","v":5705,"vw":5.251364},{"c":5.27,"h":5.27,"l":5.235,"n":6,"o":5.235,"t":"2026-09-28T15:00:00Z","v":527,"vw":5.242761},{"c":5.28,"h":5.28,"l":5.28,"n":10,"o":5.28,"t":"2026-09-28T15:45:00Z","v":346,"vw":5.28},{"c":5.315,"h":5.32,"l":5.31,"n":19,"o":5.315,"t":"2026-09-28T16:15:00Z","v":887,"vw":5.315},{"c":5.3082,"h":5.3082,"l":5.3082,"n":1,"o":5.3082,"t":"2026-09-28T16:45:00Z","v":184,"vw":5.3082},{"c":5.355,"h":5.355,"l":5.345,"n":15,"o":5.345,"t":"2026-09-28T17:15:00Z","v":471,"vw":5.35},{"c":5.38,"h":5.38,"l":5.38,"n":11,"o":5.38,"t":"2026-09-28T17:30:00Z","v":251,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":10,"o":5.38,"t":"2026-09-28T17:45:00Z","v":334,"vw":5.38},{"c":5.36,"h":5.44,"l":5.34,"n":43,"o":5.44,"t":"2026-09-28T18:15:00Z","v":3182,"vw":5.374201},{"c":5.4,"h":5.4,"l":5.36,"n":22,"o":5.36,"t":"2026-09-28T18:30:00Z","v":1350,"vw":5.367061},{"c":5.495,"h":5.51,"l":5.45,"n":86,"o":5.47,"t":"2026-09-28T18:45:00Z","v":8061,"vw":5.481195},{"c":5.49,"h":5.49,"l":5.49,"n":6,"o":5.49,"t":"2026-09-28T19:15:00Z","v":137,"vw":5.49},{"c":5.505,"h":5.65,"l":5.505,"n":254,"o":5.53,"t":"2026-09-28T19:30:00Z","v":15357,"vw":5.578977},{"c":5.34,"h":5.61,"l":5.3,"n":311,"o":5.545,"t":"2026-09-28T19:45:00Z","v":19080,"vw":5.43498},{"c":5.33,"h":5.33,"l":5.33,"n":6,"o":5.33,"t":"2026-09-28T20:00:00Z","v":3477,"vw":5.33},{"c":5.33,"h":5.34,"l":5.31,"n":19,"o":5.31,"t":"2026-09-29T13:30:00Z","v":1646,"vw":5.326448},{"c":5.43,"h":5.51,"l":5.31,"n":47,"o":5.38,"t":"2026-09-29T13:45:00Z","v":6392,"vw":5.351059},{"c":5.466,"h":5.466,"l":5.36,"n":11,"o":5.455,"t":"2026-09-29T14:00:00Z","v":1199,"vw":5.398564},{"c":5.37,"h":5.37,"l":5.37,"n":5,"o":5.37,"t":"2026-09-29T14:15:00Z","v":335,"vw":5.37},{"c":5.38,"h":5.38,"l":5.37,"n":22,"o":5.37,"t":"2026-09-29T14:30:00Z","v":830,"vw":5.373333},{"c":5.41,"h":5.41,"l":5.41,"n":8,"o":5.41,"t":"2026-09-29T14:45:00Z","v":502,"vw":5.41},{"c":5.385,"h":5.39,"l":5.385,"n":12,"o":5.39,"t":"2026-09-29T15:00:00Z","v":482,"vw":5.3875},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-09-29T15:30:00Z","v":201,"vw":5.4},{"c":5.405,"h":5.405,"l":5.405,"n":1,"o":5.405,"t":"2026-09-29T15:45:00Z","v":100,"vw":5.405},{"c":5.405,"h":5.405,"l":5.405,"n":1,"o":5.405,"t":"2026-09-29T16:00:00Z","v":310,"vw":5.405},{"c":5.385,"h":5.385,"l":5.38,"n":11,"o":5.38,"t":"2026-09-29T16:15:00Z","v":466,"vw":5.381603},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-09-29T16:30:00Z","v":221,"vw":5.38},{"c":5.35,"h":5.37,"l":5.35,"n":10,"o":5.37,"t":"2026-09-29T16:45:00Z","v":560,"vw":5.364444},{"c":5.39,"h":5.39,"l":5.39,"n":9,"o":5.39,"t":"2026-09-29T18:00:00Z","v":187,"vw":5.39},{"c":5.395,"h":5.395,"l":5.395,"n":2,"o":5.395,"t":"2026-09-29T18:15:00Z","v":181,"vw":5.395},{"c":5.395,"h":5.395,"l":5.395,"n":5,"o":5.395,"t":"2026-09-29T18:30:00Z","v":463,"vw":5.395},{"c":5.38,"h":5.46,"l":5.38,"n":61,"o":5.3861,"t":"2026-09-29T18:45:00Z","v":12395,"vw":5.416323},{"c":5.31,"h":5.3147,"l":5.31,"n":26,"o":5.3147,"t":"2026-09-29T19:00:00Z","v":2761,"vw":5.311454},{"c":5.345,"h":5.345,"l":5.29,"n":28,"o":5.29,"t":"2026-09-29T19:15:00Z","v":1732,"vw":5.331333},{"c":5.38,"h":5.38,"l":5.345,"n":13,"o":5.38,"t":"2026-09-29T19:30:00Z","v":762,"vw":5.355432},{"c":5.45,"h":5.47,"l":5.38,"n":224,"o":5.39,"t":"2026-09-29T19:45:00Z","v":22621,"vw":5.407401},{"c":5.43,"h":5.43,"l":5.43,"n":3,"o":5.43,"t":"2026-09-29T20:00:00Z","v":1611,"vw":5.43},{"c":5.45,"h":5.45,"l":5.43,"n":12,"o":5.43,"t":"2026-09-30T13:30:00Z","v":481,"vw":5.439829},{"c":5.4996,"h":5.5,"l":5.43,"n":8,"o":5.43,"t":"2026-09-30T14:00:00Z","v":1869,"vw":5.487143},{"c":5.56,"h":5.63,"l":5.5061,"n":95,"o":5.5061,"t":"2026-09-30T14:15:00Z","v":8711,"vw":5.567532},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-09-30T14:30:00Z","v":2560,"vw":5.47},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-09-30T14:45:00Z","v":2009,"vw":5.39},{"c":5.52,"h":5.53,"l":5.52,"n":19,"o":5.52,"t":"2026-09-30T15:00:00Z","v":3449,"vw":5.520315},{"c":5.3948,"h":5.3948,"l":5.3948,"n":1,"o":5.3948,"t":"2026-09-30T15:30:00Z","v":141,"vw":5.3948},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-09-30T16:15:00Z","v":538,"vw":5.35},{"c":5.41,"h":5.43,"l":5.41,"n":12,"o":5.43,"t":"2026-09-30T17:15:00Z","v":725,"vw":5.4175},{"c":5.3678,"h":5.44,"l":5.3678,"n":8,"o":5.44,"t":"2026-09-30T18:15:00Z","v":3484,"vw":5.431506},{"c":5.47,"h":5.47,"l":5.47,"n":4,"o":5.47,"t":"2026-09-30T18:30:00Z","v":120,"vw":5.47},{"c":5.42,"h":5.42,"l":5.42,"n":12,"o":5.42,"t":"2026-09-30T19:00:00Z","v":301,"vw":5.42},{"c":5.45,"h":5.45,"l":5.41,"n":18,"o":5.41,"t":"2026-09-30T19:15:00Z","v":317,"vw":5.43},{"c":5.37,"h":5.37,"l":5.37,"n":17,"o":5.37,"t":"2026-09-30T19:30:00Z","v":1658,"vw":5.37},{"c":5.4,"h":5.4,"l":5.33,"n":228,"o":5.35,"t":"2026-09-30T19:45:00Z","v":8383,"vw":5.352216},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-09-30T20:00:00Z","v":4878,"vw":5.36},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-01T12:30:00Z","v":186,"vw":5.42},{"c":5.38,"h":5.41,"l":5.38,"n":21,"o":5.41,"t":"2026-10-01T13:30:00Z","v":3595,"vw":5.385194},{"c":5.34,"h":5.34,"l":5.34,"n":17,"o":5.34,"t":"2026-10-01T13:45:00Z","v":351,"vw":5.34},{"c":5.34,"h":5.34,"l":5.33,"n":35,"o":5.34,"t":"2026-10-01T14:00:00Z","v":3338,"vw":5.332129},{"c":5.32,"h":5.355,"l":5.32,"n":26,"o":5.34,"t":"2026-10-01T14:15:00Z","v":2192,"vw":5.331667},{"c":5.24,"h":5.3,"l":5.23,"n":33,"o":5.3,"t":"2026-10-01T14:30:00Z","v":2861,"vw":5.247195},{"c":5.25,"h":5.2599,"l":5.25,"n":6,"o":5.2599,"t":"2026-10-01T14:45:00Z","v":788,"vw":5.258576},{"c":5.27,"h":5.27,"l":5.22,"n":25,"o":5.23,"t":"2026-10-01T15:15:00Z","v":1560,"vw":5.26},{"c":5.19,"h":5.23,"l":5.171,"n":35,"o":5.23,"t":"2026-10-01T15:30:00Z","v":3725,"vw":5.188949},{"c":5.19,"h":5.19,"l":5.18,"n":4,"o":5.18,"t":"2026-10-01T15:45:00Z","v":221,"vw":5.185},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-01T16:15:00Z","v":434,"vw":5.19},{"c":5.19,"h":5.21,"l":5.19,"n":12,"o":5.19,"t":"2026-10-01T16:45:00Z","v":879,"vw":5.195075},{"c":5.18,"h":5.19,"l":5.18,"n":9,"o":5.18,"t":"2026-10-01T17:15:00Z","v":926,"vw":5.18125},{"c":5.25,"h":5.25,"l":5.23,"n":53,"o":5.23,"t":"2026-10-01T17:30:00Z","v":2913,"vw":5.243608},{"c":5.23,"h":5.25,"l":5.23,"n":14,"o":5.25,"t":"2026-10-01T17:45:00Z","v":905,"vw":5.246283},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-01T18:00:00Z","v":101,"vw":5.17},{"c":5.1801,"h":5.1801,"l":5.1801,"n":8,"o":5.1801,"t":"2026-10-01T18:15:00Z","v":1254,"vw":5.1801},{"c":5.2692,"h":5.2692,"l":5.225,"n":7,"o":5.225,"t":"2026-10-01T18:30:00Z","v":1954,"vw":5.247878},{"c":5.2699,"h":5.27,"l":5.2699,"n":17,"o":5.27,"t":"2026-10-01T18:45:00Z","v":548,"vw":5.26995},{"c":5.2152,"h":5.25,"l":5.2152,"n":10,"o":5.25,"t":"2026-10-01T19:00:00Z","v":609,"vw":5.234151},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-01T19:15:00Z","v":224,"vw":5.25},{"c":5.22,"h":5.235,"l":5.21,"n":29,"o":5.235,"t":"2026-10-01T19:30:00Z","v":863,"vw":5.220539},{"c":5.22,"h":5.26,"l":5.22,"n":203,"o":5.2486,"t":"2026-10-01T19:45:00Z","v":12792,"vw":5.24413},{"c":5.24,"h":5.24,"l":5.224,"n":5,"o":5.224,"t":"2026-10-01T20:00:00Z","v":1975,"vw":5.239189},{"c":5.26,"h":5.26,"l":5.26,"n":8,"o":5.26,"t":"2026-10-02T13:30:00Z","v":500,"vw":5.26},{"c":5.27,"h":5.27,"l":5.21,"n":4,"o":5.21,"t":"2026-10-02T13:45:00Z","v":504,"vw":5.239762},{"c":5.3,"h":5.3,"l":5.27,"n":19,"o":5.27,"t":"2026-10-02T14:00:00Z","v":918,"vw":5.295092},{"c":5.2674,"h":5.2674,"l":5.2674,"n":3,"o":5.2674,"t":"2026-10-02T14:15:00Z","v":194,"vw":5.2674},{"c":5.32,"h":5.325,"l":5.3,"n":58,"o":5.3001,"t":"2026-10-02T14:30:00Z","v":6454,"vw":5.305974},{"c":5.34,"h":5.34,"l":5.3,"n":31,"o":5.31,"t":"2026-10-02T14:45:00Z","v":1285,"vw":5.326633},{"c":5.27,"h":5.31,"l":5.27,"n":36,"o":5.31,"t":"2026-10-02T15:15:00Z","v":1872,"vw":5.296667},{"c":5.3,"h":5.3,"l":5.28,"n":15,"o":5.28,"t":"2026-10-02T15:30:00Z","v":802,"vw":5.292172},{"c":5.3602,"h":5.3602,"l":5.31,"n":19,"o":5.31,"t":"2026-10-02T16:00:00Z","v":817,"vw":5.3236},{"c":5.395,"h":5.395,"l":5.37,"n":35,"o":5.37,"t":"2026-10-02T16:15:00Z","v":2631,"vw":5.375627},{"c":5.44,"h":5.45,"l":5.41,"n":35,"o":5.4199,"t":"2026-10-02T16:30:00Z","v":2008,"vw":5.433524},{"c":5.43,"h":5.44,"l":5.41,"n":32,"o":5.44,"t":"2026-10-02T16:45:00Z","v":1717,"vw":5.423486},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-02T17:00:00Z","v":302,"vw":5.38},{"c":5.34,"h":5.37,"l":5.34,"n":44,"o":5.37,"t":"2026-10-02T18:15:00Z","v":1537,"vw":5.352715},{"c":5.34,"h":5.35,"l":5.33,"n":21,"o":5.33,"t":"2026-10-02T18:30:00Z","v":703,"vw":5.341},{"c":5.32,"h":5.35,"l":5.32,"n":30,"o":5.35,"t":"2026-10-02T19:15:00Z","v":1093,"vw":5.345349},{"c":5.2704,"h":5.3,"l":5.26,"n":47,"o":5.3,"t":"2026-10-02T19:30:00Z","v":2510,"vw":5.28201},{"c":5.32,"h":5.32,"l":5.2501,"n":132,"o":5.2501,"t":"2026-10-02T19:45:00Z","v":3971,"vw":5.275056},{"c":5.29,"h":5.29,"l":5.29,"n":4,"o":5.29,"t":"2026-10-02T20:00:00Z","v":1418,"vw":5.29},{"c":5.26,"h":5.26,"l":5.26,"n":8,"o":5.26,"t":"2026-10-05T13:30:00Z","v":268,"vw":5.26},{"c":5.33,"h":5.41,"l":5.33,"n":5,"o":5.41,"t":"2026-10-05T14:00:00Z","v":208,"vw":5.37},{"c":5.27,"h":5.28,"l":5.27,"n":16,"o":5.2722,"t":"2026-10-05T14:15:00Z","v":771,"vw":5.272384},{"c":5.27,"h":5.27,"l":5.26,"n":11,"o":5.26,"t":"2026-10-05T14:45:00Z","v":1362,"vw":5.261763},{"c":5.32,"h":5.33,"l":5.32,"n":19,"o":5.3299,"t":"2026-10-05T15:00:00Z","v":908,"vw":5.325585},{"c":5.285,"h":5.285,"l":5.285,"n":5,"o":5.285,"t":"2026-10-05T15:15:00Z","v":110,"vw":5.285},{"c":5.33,"h":5.34,"l":5.33,"n":18,"o":5.33,"t":"2026-10-05T15:30:00Z","v":783,"vw":5.3325},{"c":5.36,"h":5.36,"l":5.36,"n":7,"o":5.36,"t":"2026-10-05T15:45:00Z","v":170,"vw":5.36},{"c":5.31,"h":5.31,"l":5.31,"n":15,"o":5.31,"t":"2026-10-05T16:15:00Z","v":424,"vw":5.31},{"c":5.33,"h":5.36,"l":5.325,"n":22,"o":5.36,"t":"2026-10-05T16:30:00Z","v":835,"vw":5.345},{"c":5.315,"h":5.315,"l":5.315,"n":1,"o":5.315,"t":"2026-10-05T17:00:00Z","v":250,"vw":5.315},{"c":5.2602,"h":5.29,"l":5.2602,"n":14,"o":5.29,"t":"2026-10-05T17:30:00Z","v":1343,"vw":5.266121},{"c":5.325,"h":5.325,"l":5.325,"n":5,"o":5.325,"t":"2026-10-05T18:00:00Z","v":138,"vw":5.325},{"c":5.33,"h":5.33,"l":5.325,"n":15,"o":5.325,"t":"2026-10-05T18:15:00Z","v":915,"vw":5.3275},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-05T18:30:00Z","v":157,"vw":5.34},{"c":5.3656,"h":5.3656,"l":5.33,"n":17,"o":5.33,"t":"2026-10-05T19:00:00Z","v":638,"vw":5.353733},{"c":5.34,"h":5.37,"l":5.34,"n":26,"o":5.37,"t":"2026-10-05T19:15:00Z","v":562,"vw":5.355},{"c":5.325,"h":5.35,"l":5.325,"n":11,"o":5.35,"t":"2026-10-05T19:30:00Z","v":318,"vw":5.333333},{"c":5.28,"h":5.3425,"l":5.25,"n":189,"o":5.315,"t":"2026-10-05T19:45:00Z","v":17164,"vw":5.298122},{"c":5.26,"h":5.275,"l":5.26,"n":7,"o":5.275,"t":"2026-10-05T20:00:00Z","v":4334,"vw":5.260352},{"c":5.3452,"h":5.3452,"l":5.31,"n":15,"o":5.34,"t":"2026-10-06T13:30:00Z","v":1079,"vw":5.34118},{"c":5.31,"h":5.34,"l":5.24,"n":76,"o":5.34,"t":"2026-10-06T14:00:00Z","v":5327,"vw":5.270625},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-06T14:15:00Z","v":991,"vw":5.3},{"c":5.27,"h":5.32,"l":5.27,"n":13,"o":5.32,"t":"2026-10-06T14:30:00Z","v":1986,"vw":5.280971},{"c":5.32,"h":5.32,"l":5.29,"n":22,"o":5.29,"t":"2026-10-06T14:45:00Z","v":1134,"vw":5.310349},{"c":5.37,"h":5.37,"l":5.345,"n":27,"o":5.37,"t":"2026-10-06T15:00:00Z","v":1136,"vw":5.363982},{"c":5.37,"h":5.37,"l":5.36,"n":11,"o":5.36,"t":"2026-10-06T15:30:00Z","v":744,"vw":5.368311},{"c":5.39,"h":5.39,"l":5.35,"n":21,"o":5.35,"t":"2026-10-06T15:45:00Z","v":716,"vw":5.3775},{"c":5.37,"h":5.39,"l":5.37,"n":14,"o":5.39,"t":"2026-10-06T16:00:00Z","v":705,"vw":5.378},{"c":5.385,"h":5.385,"l":5.385,"n":2,"o":5.385,"t":"2026-10-06T16:30:00Z","v":200,"vw":5.385},{"c":5.31,"h":5.36,"l":5.31,"n":30,"o":5.36,"t":"2026-10-06T16:45:00Z","v":4263,"vw":5.325354},{"c":5.265,"h":5.31,"l":5.24,"n":24,"o":5.31,"t":"2026-10-06T17:15:00Z","v":1551,"vw":5.25843},{"c":5.27,"h":5.29,"l":5.27,"n":28,"o":5.2841,"t":"2026-10-06T17:30:00Z","v":1160,"vw":5.286431},{"c":5.3,"h":5.3,"l":5.27,"n":63,"o":5.27,"t":"2026-10-06T18:30:00Z","v":6845,"vw":5.280508},{"c":5.29,"h":5.29,"l":5.28,"n":13,"o":5.28,"t":"2026-10-06T19:00:00Z","v":1661,"vw":5.28361},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-06T19:15:00Z","v":159,"vw":5.27},{"c":5.29,"h":5.3,"l":5.27,"n":60,"o":5.29,"t":"2026-10-06T19:30:00Z","v":11606,"vw":5.286387},{"c":5.26,"h":5.3,"l":5.26,"n":98,"o":5.29,"t":"2026-10-06T19:45:00Z","v":4199,"vw":5.275542},{"c":5.29,"h":5.29,"l":5.29,"n":6,"o":5.29,"t":"2026-10-06T20:00:00Z","v":1890,"vw":5.29},{"c":5.18,"h":5.24,"l":5.18,"n":22,"o":5.24,"t":"2026-10-07T13:30:00Z","v":4869,"vw":5.226039},{"c":5.185,"h":5.24,"l":5.185,"n":9,"o":5.22,"t":"2026-10-07T13:45:00Z","v":810,"vw":5.205},{"c":5.185,"h":5.2399,"l":5.14,"n":21,"o":5.14,"t":"2026-10-07T14:00:00Z","v":1134,"vw":5.170613},{"c":5.14,"h":5.15,"l":5.14,"n":2,"o":5.15,"t":"2026-10-07T14:15:00Z","v":200,"vw":5.145},{"c":5.19,"h":5.19,"l":5.14,"n":6,"o":5.14,"t":"2026-10-07T14:30:00Z","v":1052,"vw":5.180099},{"c":5.135,"h":5.135,"l":5.135,"n":3,"o":5.135,"t":"2026-10-07T14:45:00Z","v":201,"vw":5.135},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-07T15:00:00Z","v":200,"vw":5.14},{"c":5.135,"h":5.2303,"l":5.13,"n":14,"o":5.13,"t":"2026-10-07T15:15:00Z","v":486,"vw":5.1651},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-07T15:30:00Z","v":100,"vw":5.12},{"c":5.17,"h":5.17,"l":5.14,"n":28,"o":5.15,"t":"2026-10-07T15:45:00Z","v":2734,"vw":5.150374},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-07T16:15:00Z","v":367,"vw":5.18},{"c":5.12,"h":5.14,"l":5.12,"n":22,"o":5.14,"t":"2026-10-07T16:30:00Z","v":762,"vw":5.13},{"c":5.12,"h":5.15,"l":5.12,"n":4,"o":5.15,"t":"2026-10-07T16:45:00Z","v":325,"vw":5.13},{"c":5.15,"h":5.17,"l":5.13,"n":33,"o":5.14,"t":"2026-10-07T17:00:00Z","v":2775,"vw":5.146267},{"c":5.16,"h":5.18,"l":5.145,"n":62,"o":5.145,"t":"2026-10-07T17:30:00Z","v":4444,"vw":5.157033},{"c":5.165,"h":5.165,"l":5.14,"n":15,"o":5.165,"t":"2026-10-07T17:45:00Z","v":804,"vw":5.159356},{"c":5.165,"h":5.1675,"l":5.165,"n":4,"o":5.1675,"t":"2026-10-07T18:00:00Z","v":261,"vw":5.16625},{"c":5.12,"h":5.165,"l":5.12,"n":33,"o":5.13,"t":"2026-10-07T18:15:00Z","v":3378,"vw":5.130666},{"c":5.13,"h":5.16,"l":5.13,"n":11,"o":5.13,"t":"2026-10-07T18:30:00Z","v":1295,"vw":5.133424},{"c":5.17,"h":5.17,"l":5.16,"n":9,"o":5.16,"t":"2026-10-07T18:45:00Z","v":645,"vw":5.16823},{"c":5.18,"h":5.18,"l":5.16,"n":33,"o":5.16,"t":"2026-10-07T19:00:00Z","v":2866,"vw":5.165461},{"c":5.175,"h":5.18,"l":5.165,"n":5,"o":5.18,"t":"2026-10-07T19:15:00Z","v":310,"vw":5.173333},{"c":5.17,"h":5.18,"l":5.17,"n":6,"o":5.17,"t":"2026-10-07T19:30:00Z","v":401,"vw":5.172564},{"c":5.18,"h":5.2,"l":5.155,"n":133,"o":5.155,"t":"2026-10-07T19:45:00Z","v":3889,"vw":5.182497},{"c":5.17,"h":5.17,"l":5.17,"n":9,"o":5.17,"t":"2026-10-07T20:00:00Z","v":2620,"vw":5.17},{"c":5.12,"h":5.12,"l":5.12,"n":13,"o":5.12,"t":"2026-10-08T13:30:00Z","v":3028,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":16,"o":5.1,"t":"2026-10-08T13:45:00Z","v":863,"vw":5.1},{"c":5.1,"h":5.18,"l":5.1,"n":16,"o":5.18,"t":"2026-10-08T14:00:00Z","v":1547,"vw":5.114167},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-08T14:15:00Z","v":635,"vw":5.15},{"c":5.09,"h":5.11,"l":5.09,"n":22,"o":5.11,"t":"2026-10-08T14:30:00Z","v":6986,"vw":5.101457},{"c":5.05,"h":5.1299,"l":5.05,"n":17,"o":5.1299,"t":"2026-10-08T14:45:00Z","v":3605,"vw":5.122418},{"c":5.03,"h":5.05,"l":5.01,"n":45,"o":5.05,"t":"2026-10-08T15:00:00Z","v":3074,"vw":5.036624},{"c":5.04,"h":5.06,"l":5.01,"n":9,"o":5.0528,"t":"2026-10-08T15:15:00Z","v":634,"vw":5.039403},{"c":5.04,"h":5.04,"l":5.01,"n":30,"o":5.02,"t":"2026-10-08T15:30:00Z","v":6266,"vw":5.016163},{"c":5.02,"h":5.04,"l":5.02,"n":8,"o":5.04,"t":"2026-10-08T15:45:00Z","v":1250,"vw":5.025118},{"c":5.045,"h":5.06,"l":5.045,"n":15,"o":5.05,"t":"2026-10-08T16:15:00Z","v":1266,"vw":5.0495},{"c":5.07,"h":5.07,"l":5.07,"n":11,"o":5.07,"t":"2026-10-08T16:30:00Z","v":594,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-08T16:45:00Z","v":259,"vw":5.07},{"c":5.05,"h":5.07,"l":5.045,"n":15,"o":5.07,"t":"2026-10-08T17:00:00Z","v":934,"vw":5.052143},{"c":5.045,"h":5.045,"l":5.045,"n":1,"o":5.045,"t":"2026-10-08T17:15:00Z","v":125,"vw":5.045},{"c":5.03,"h":5.03,"l":5.02,"n":8,"o":5.02,"t":"2026-10-08T17:30:00Z","v":1347,"vw":5.022808},{"c":5.035,"h":5.05,"l":5.035,"n":9,"o":5.035,"t":"2026-10-08T17:45:00Z","v":511,"vw":5.038},{"c":5.03,"h":5.0375,"l":5,"n":43,"o":5.02,"t":"2026-10-08T18:00:00Z","v":8312,"vw":5.020648},{"c":5,"h":5.022,"l":5,"n":20,"o":5,"t":"2026-10-08T18:15:00Z","v":2749,"vw":5.004185},{"c":5.03,"h":5.03,"l":5.02,"n":22,"o":5.02,"t":"2026-10-08T19:00:00Z","v":871,"vw":5.024},{"c":5.04,"h":5.04,"l":5.03,"n":15,"o":5.03,"t":"2026-10-08T19:15:00Z","v":379,"vw":5.035},{"c":5.06,"h":5.06,"l":5.05,"n":18,"o":5.05,"t":"2026-10-08T19:30:00Z","v":671,"vw":5.053333},{"c":5.03,"h":5.09,"l":5.03,"n":113,"o":5.07,"t":"2026-10-08T19:45:00Z","v":3284,"vw":5.069262},{"c":5.1,"h":5.1,"l":5.07,"n":12,"o":5.07,"t":"2026-10-08T20:00:00Z","v":2272,"vw":5.07252},{"c":5.14,"h":5.14,"l":5.04,"n":20,"o":5.04,"t":"2026-10-09T13:30:00Z","v":751,"vw":5.078241},{"c":5.03,"h":5.085,"l":5.03,"n":15,"o":5.085,"t":"2026-10-09T14:00:00Z","v":2729,"vw":5.064061},{"c":5.025,"h":5.03,"l":5.025,"n":22,"o":5.03,"t":"2026-10-09T15:00:00Z","v":1708,"vw":5.029546},{"c":5.025,"h":5.025,"l":5.025,"n":2,"o":5.025,"t":"2026-10-09T15:15:00Z","v":103,"vw":5.025},{"c":5.035,"h":5.05,"l":5.035,"n":19,"o":5.05,"t":"2026-10-09T15:30:00Z","v":1358,"vw":5.036364},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-09T15:45:00Z","v":290,"vw":5.035},{"c":5.03,"h":5.06,"l":5.0074,"n":11,"o":5.035,"t":"2026-10-09T16:00:00Z","v":1766,"vw":5.027716},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-10-09T16:15:00Z","v":424,"vw":5.03},{"c":5,"h":5.025,"l":5,"n":25,"o":5.02,"t":"2026-10-09T17:00:00Z","v":1856,"vw":5.002688},{"c":5.03,"h":5.03,"l":5.02,"n":18,"o":5.02,"t":"2026-10-09T17:15:00Z","v":1794,"vw":5.02141},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-09T17:30:00Z","v":400,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":6,"o":5.02,"t":"2026-10-09T17:45:00Z","v":336,"vw":5.02},{"c":5.02,"h":5.03,"l":5.02,"n":15,"o":5.03,"t":"2026-10-09T18:15:00Z","v":392,"vw":5.026667},{"c":5.03,"h":5.0399,"l":5.03,"n":19,"o":5.0399,"t":"2026-10-09T18:30:00Z","v":2090,"vw":5.037561},{"c":5.02,"h":5.02,"l":5.02,"n":5,"o":5.02,"t":"2026-10-09T18:45:00Z","v":106,"vw":5.02},{"c":5.03,"h":5.03,"l":5,"n":43,"o":5.02,"t":"2026-10-09T19:30:00Z","v":1877,"vw":5.022545},{"c":5.01,"h":5.05,"l":4.99,"n":176,"o":5.05,"t":"2026-10-09T19:45:00Z","v":7156,"vw":5.02911},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-09T20:00:00Z","v":567,"vw":5.01},{"c":4.97,"h":5,"l":4.97,"n":14,"o":4.97,"t":"2026-10-12T13:30:00Z","v":1957,"vw":4.975831},{"c":4.965,"h":5.02,"l":4.95,"n":29,"o":5,"t":"2026-10-12T13:45:00Z","v":1324,"vw":4.985455},{"c":5.01,"h":5.01,"l":4.8725,"n":44,"o":4.8927,"t":"2026-10-12T14:00:00Z","v":4344,"vw":4.90169},{"c":5.1,"h":5.1,"l":5.08,"n":18,"o":5.08,"t":"2026-10-12T14:45:00Z","v":1051,"vw":5.092434},{"c":5.11,"h":5.165,"l":5.11,"n":12,"o":5.165,"t":"2026-10-12T15:00:00Z","v":556,"vw":5.12375},{"c":5.11,"h":5.14,"l":5.11,"n":12,"o":5.14,"t":"2026-10-12T15:15:00Z","v":968,"vw":5.135714},{"c":5.125,"h":5.125,"l":5.125,"n":3,"o":5.125,"t":"2026-10-12T15:30:00Z","v":138,"vw":5.125},{"c":5.125,"h":5.125,"l":5.1001,"n":12,"o":5.1001,"t":"2026-10-12T15:45:00Z","v":1249,"vw":5.1084},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-12T16:15:00Z","v":143,"vw":5.13},{"c":5.11,"h":5.11,"l":5.11,"n":20,"o":5.11,"t":"2026-10-12T16:30:00Z","v":345,"vw":5.11},{"c":5.1,"h":5.15,"l":5.1,"n":58,"o":5.115,"t":"2026-10-12T16:45:00Z","v":7342,"vw":5.119735},{"c":5.07,"h":5.08,"l":5.04,"n":26,"o":5.04,"t":"2026-10-12T17:00:00Z","v":1003,"vw":5.066547},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-12T17:15:00Z","v":195,"vw":5.07},{"c":5.08,"h":5.085,"l":5.05,"n":10,"o":5.05,"t":"2026-10-12T17:45:00Z","v":2654,"vw":5.052575},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-12T18:30:00Z","v":207,"vw":5.09},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-12T18:45:00Z","v":100,"vw":5.07},{"c":5.17,"h":5.17,"l":5.07,"n":67,"o":5.07,"t":"2026-10-12T19:00:00Z","v":3065,"vw":5.115558},{"c":5.185,"h":5.23,"l":5.15,"n":125,"o":5.17,"t":"2026-10-12T19:15:00Z","v":4614,"vw":5.181317},{"c":5.16,"h":5.25,"l":5.15,"n":110,"o":5.21,"t":"2026-10-12T19:30:00Z","v":10766,"vw":5.209575},{"c":5.18,"h":5.2,"l":5.15,"n":212,"o":5.15,"t":"2026-10-12T19:45:00Z","v":10175,"vw":5.17138},{"c":5.16,"h":5.16,"l":5.16,"n":10,"o":5.16,"t":"2026-10-12T20:00:00Z","v":2614,"vw":5.16},{"c":5.225,"h":5.225,"l":5.16,"n":51,"o":5.22,"t":"2026-10-13T13:30:00Z","v":2170,"vw":5.214294},{"c":5.295,"h":5.33,"l":5.22,"n":65,"o":5.22,"t":"2026-10-13T13:45:00Z","v":3443,"vw":5.24781},{"c":5.22,"h":5.29,"l":5.22,"n":30,"o":5.29,"t":"2026-10-13T14:00:00Z","v":1014,"vw":5.25},{"c":5.125,"h":5.195,"l":5.125,"n":36,"o":5.17,"t":"2026-10-13T14:15:00Z","v":1531,"vw":5.149091},{"c":5.225,"h":5.225,"l":5.19,"n":34,"o":5.225,"t":"2026-10-13T14:30:00Z","v":919,"vw":5.217152},{"c":5.215,"h":5.22,"l":5.2,"n":39,"o":5.22,"t":"2026-10-13T14:45:00Z","v":1271,"vw":5.212223},{"c":5.165,"h":5.1824,"l":5.165,"n":22,"o":5.1824,"t":"2026-10-13T15:00:00Z","v":753,"vw":5.17844},{"c":5.12,"h":5.135,"l":5.12,"n":15,"o":5.135,"t":"2026-10-13T16:00:00Z","v":544,"vw":5.127857},{"c":5.135,"h":5.135,"l":5.135,"n":4,"o":5.135,"t":"2026-10-13T16:15:00Z","v":232,"vw":5.135},{"c":5.1254,"h":5.1254,"l":5.1254,"n":9,"o":5.1254,"t":"2026-10-13T16:45:00Z","v":557,"vw":5.1254},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-13T17:00:00Z","v":111,"vw":5.12},{"c":5.1126,"h":5.12,"l":5.1126,"n":5,"o":5.12,"t":"2026-10-13T17:15:00Z","v":348,"vw":5.115125},{"c":5.105,"h":5.105,"l":5.105,"n":22,"o":5.105,"t":"2026-10-13T18:00:00Z","v":1016,"vw":5.105},{"c":5.1,"h":5.1,"l":5.09,"n":21,"o":5.09,"t":"2026-10-13T18:15:00Z","v":532,"vw":5.095},{"c":5.0994,"h":5.0994,"l":5.0994,"n":6,"o":5.0994,"t":"2026-10-13T18:30:00Z","v":1050,"vw":5.0994},{"c":5.1,"h":5.105,"l":5.085,"n":18,"o":5.085,"t":"2026-10-13T18:45:00Z","v":764,"vw":5.098926},{"c":5.14,"h":5.14,"l":5.11,"n":57,"o":5.11,"t":"2026-10-13T19:00:00Z","v":3796,"vw":5.125063},{"c":5.135,"h":5.135,"l":5.1001,"n":24,"o":5.1001,"t":"2026-10-13T19:30:00Z","v":854,"vw":5.109406},{"c":5.12,"h":5.17,"l":5.12,"n":209,"o":5.135,"t":"2026-10-13T19:45:00Z","v":9660,"vw":5.134351},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-13T20:00:00Z","v":1908,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-14T13:30:00Z","v":128,"vw":5.15},{"c":5.15,"h":5.15,"l":5.05,"n":11,"o":5.05,"t":"2026-10-14T13:45:00Z","v":2681,"vw":5.095385},{"c":5.15,"h":5.15,"l":5.105,"n":25,"o":5.105,"t":"2026-10-14T14:15:00Z","v":2181,"vw":5.128159},{"c":5.145,"h":5.145,"l":5.0807,"n":18,"o":5.0807,"t":"2026-10-14T14:30:00Z","v":1052,"vw":5.122345},{"c":5.11,"h":5.11,"l":5.11,"n":14,"o":5.11,"t":"2026-10-14T14:45:00Z","v":349,"vw":5.11},{"c":5.16,"h":5.17,"l":5.16,"n":20,"o":5.16,"t":"2026-10-14T15:15:00Z","v":639,"vw":5.1625},{"c":5.09,"h":5.09,"l":5.09,"n":6,"o":5.09,"t":"2026-10-14T15:30:00Z","v":139,"vw":5.09},{"c":5.14,"h":5.15,"l":5.14,"n":17,"o":5.14,"t":"2026-10-14T16:00:00Z","v":607,"vw":5.1425},{"c":5.07,"h":5.1,"l":5.05,"n":31,"o":5.0581,"t":"2026-10-14T16:45:00Z","v":2016,"vw":5.066028},{"c":5.045,"h":5.075,"l":5.045,"n":10,"o":5.075,"t":"2026-10-14T17:00:00Z","v":873,"vw":5.070714},{"c":5.045,"h":5.05,"l":5.045,"n":8,"o":5.05,"t":"2026-10-14T17:15:00Z","v":435,"vw":5.048333},{"c":5.04,"h":5.045,"l":5.04,"n":4,"o":5.045,"t":"2026-10-14T17:45:00Z","v":410,"vw":5.0425},{"c":5,"h":5.05,"l":5,"n":47,"o":5.05,"t":"2026-10-14T18:15:00Z","v":2371,"vw":5.036486},{"c":5.045,"h":5.045,"l":5.04,"n":26,"o":5.04,"t":"2026-10-14T18:30:00Z","v":1352,"vw":5.042727},{"c":5.03,"h":5.0323,"l":5.01,"n":31,"o":5.02,"t":"2026-10-14T18:45:00Z","v":2983,"vw":5.027126},{"c":5.05,"h":5.05,"l":5.02,"n":47,"o":5.03,"t":"2026-10-14T19:00:00Z","v":2634,"vw":5.044126},{"c":5.18,"h":5.185,"l":5.045,"n":251,"o":5.05,"t":"2026-10-14T19:45:00Z","v":10941,"vw":5.118095},{"c":5.14,"h":5.14,"l":5.14,"n":8,"o":5.14,"t":"2026-10-14T20:00:00Z","v":1685,"vw":5.14},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-14T20:15:00Z","v":550,"vw":5.16},{"c":5.2475,"h":5.25,"l":5.2,"n":42,"o":5.2,"t":"2026-10-15T13:30:00Z","v":2679,"vw":5.215065},{"c":5.1302,"h":5.18,"l":5.1302,"n":18,"o":5.18,"t":"2026-10-15T13:45:00Z","v":1771,"vw":5.138478},{"c":5.19,"h":5.19,"l":5.145,"n":24,"o":5.15,"t":"2026-10-15T14:00:00Z","v":1296,"vw":5.156685},{"c":5.195,"h":5.195,"l":5.19,"n":6,"o":5.19,"t":"2026-10-15T14:15:00Z","v":433,"vw":5.19125},{"c":5.05,"h":5.16,"l":5.05,"n":54,"o":5.16,"t":"2026-10-15T14:30:00Z","v":3281,"vw":5.09373},{"c":5.07,"h":5.07,"l":5.06,"n":30,"o":5.06,"t":"2026-10-15T14:45:00Z","v":6533,"vw":5.063791},{"c":5.16,"h":5.16,"l":5.09,"n":39,"o":5.1,"t":"2026-10-15T15:00:00Z","v":3668,"vw":5.133021},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-10-15T15:15:00Z","v":236,"vw":5.23},{"c":5.219,"h":5.219,"l":5.21,"n":14,"o":5.21,"t":"2026-10-15T15:30:00Z","v":688,"vw":5.213371},{"c":5.2,"h":5.2,"l":5.2,"n":12,"o":5.2,"t":"2026-10-15T15:45:00Z","v":2323,"vw":5.2},{"c":5.205,"h":5.21,"l":5.19,"n":15,"o":5.21,"t":"2026-10-15T16:15:00Z","v":949,"vw":5.204268},{"c":5.2,"h":5.2,"l":5.2,"n":10,"o":5.2,"t":"2026-10-15T16:30:00Z","v":432,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-15T16:45:00Z","v":102,"vw":5.2},{"c":5.235,"h":5.26,"l":5.21,"n":37,"o":5.21,"t":"2026-10-15T17:00:00Z","v":3886,"vw":5.230949},{"c":5.235,"h":5.235,"l":5.235,"n":11,"o":5.235,"t":"2026-10-15T17:15:00Z","v":2470,"vw":5.235},{"c":5.25,"h":5.285,"l":5.25,"n":37,"o":5.285,"t":"2026-10-15T17:30:00Z","v":1584,"vw":5.273382},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-15T18:00:00Z","v":301,"vw":5.22},{"c":5.245,"h":5.245,"l":5.22,"n":19,"o":5.22,"t":"2026-10-15T18:15:00Z","v":807,"vw":5.227143},{"c":5.225,"h":5.225,"l":5.22,"n":18,"o":5.22,"t":"2026-10-15T18:30:00Z","v":434,"vw":5.2225},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-10-15T18:45:00Z","v":476,"vw":5.235},{"c":5.24,"h":5.24,"l":5.2,"n":25,"o":5.235,"t":"2026-10-15T19:00:00Z","v":1141,"vw":5.228296},{"c":5.605,"h":5.68,"l":5.255,"n":370,"o":5.255,"t":"2026-10-15T19:15:00Z","v":19669,"vw":5.452734},{"c":5.48,"h":5.62,"l":5.36,"n":323,"o":5.605,"t":"2026-10-15T19:30:00Z","v":11105,"vw":5.506396},{"c":5.1,"h":5.48,"l":5.07,"n":372,"o":5.48,"t":"2026-10-15T19:45:00Z","v":12984,"vw":5.22978},{"c":5.09,"h":5.09,"l":5.09,"n":8,"o":5.09,"t":"2026-10-15T20:00:00Z","v":3128,"vw":5.09},{"c":5.21,"h":5.21,"l":5.13,"n":12,"o":5.155,"t":"2026-10-16T14:30:00Z","v":1983,"vw":5.148394},{"c":5.14,"h":5.17,"l":5.14,"n":22,"o":5.17,"t":"2026-10-16T14:45:00Z","v":1163,"vw":5.158},{"c":5.155,"h":5.155,"l":5.155,"n":10,"o":5.155,"t":"2026-10-16T15:15:00Z","v":1684,"vw":5.155},{"c":5.1,"h":5.1,"l":5.09,"n":3,"o":5.09,"t":"2026-10-16T15:30:00Z","v":202,"vw":5.095},{"c":5.06,"h":5.06,"l":5.06,"n":8,"o":5.06,"t":"2026-10-16T15:45:00Z","v":272,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":15,"o":5.09,"t":"2026-10-16T16:15:00Z","v":509,"vw":5.09},{"c":4.99,"h":5.03,"l":4.99,"n":30,"o":5.03,"t":"2026-10-16T17:00:00Z","v":2535,"vw":5.010236},{"c":4.99,"h":4.99,"l":4.99,"n":12,"o":4.99,"t":"2026-10-16T17:15:00Z","v":749,"vw":4.99},{"c":4.96,"h":4.98,"l":4.96,"n":33,"o":4.98,"t":"2026-10-16T17:45:00Z","v":4955,"vw":4.971487},{"c":4.95,"h":4.95,"l":4.95,"n":12,"o":4.95,"t":"2026-10-16T18:00:00Z","v":2296,"vw":4.95},{"c":4.8601,"h":4.915,"l":4.8601,"n":16,"o":4.91,"t":"2026-10-16T18:15:00Z","v":3351,"vw":4.901801},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-16T18:30:00Z","v":207,"vw":4.86},{"c":4.88,"h":4.88,"l":4.85,"n":19,"o":4.85,"t":"2026-10-16T18:45:00Z","v":1683,"vw":4.857778},{"c":4.81,"h":4.8216,"l":4.81,"n":19,"o":4.8216,"t":"2026-10-16T19:00:00Z","v":617,"vw":4.8187},{"c":4.8,"h":4.84,"l":4.8,"n":16,"o":4.84,"t":"2026-10-16T19:15:00Z","v":737,"vw":4.816364},{"c":4.775,"h":4.81,"l":4.775,"n":60,"o":4.805,"t":"2026-10-16T19:30:00Z","v":3254,"vw":4.793285},{"c":4.85,"h":4.88,"l":4.8,"n":224,"o":4.8,"t":"2026-10-16T19:45:00Z","v":20178,"vw":4.845543},{"c":4.85,"h":4.85,"l":4.8,"n":7,"o":4.8,"t":"2026-10-16T20:00:00Z","v":19393,"vw":4.80146},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-16T21:30:00Z","v":800,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-19T11:00:00Z","v":1114,"vw":4.85},{"c":4.99,"h":5.1518,"l":4.99,"n":14,"o":5,"t":"2026-10-19T13:30:00Z","v":5525,"vw":5.027227},{"c":4.975,"h":5,"l":4.975,"n":9,"o":4.975,"t":"2026-10-19T13:45:00Z","v":1603,"vw":4.996785},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-19T14:30:00Z","v":106,"vw":4.98},{"c":4.95,"h":4.95,"l":4.9116,"n":8,"o":4.9116,"t":"2026-10-19T14:45:00Z","v":1568,"vw":4.94744},{"c":4.97,"h":4.98,"l":4.97,"n":9,"o":4.98,"t":"2026-10-19T15:00:00Z","v":567,"vw":4.9775},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-19T15:15:00Z","v":270,"vw":4.99},{"c":5.0398,"h":5.05,"l":4.99,"n":27,"o":4.99,"t":"2026-10-19T15:30:00Z","v":1455,"vw":5.019515},{"c":4.99,"h":5.01,"l":4.98,"n":18,"o":5.01,"t":"2026-10-19T15:45:00Z","v":844,"vw":4.994286},{"c":4.88,"h":4.96,"l":4.88,"n":35,"o":4.96,"t":"2026-10-19T16:00:00Z","v":2557,"vw":4.939091},{"c":4.85,"h":4.905,"l":4.81,"n":69,"o":4.88,"t":"2026-10-19T16:15:00Z","v":14805,"vw":4.85527},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-19T16:30:00Z","v":220,"vw":4.84},{"c":4.845,"h":4.845,"l":4.845,"n":7,"o":4.845,"t":"2026-10-19T17:00:00Z","v":432,"vw":4.845},{"c":4.78,"h":4.82,"l":4.755,"n":21,"o":4.82,"t":"2026-10-19T17:45:00Z","v":1581,"vw":4.794584},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-19T18:00:00Z","v":101,"vw":4.78},{"c":4.7,"h":4.785,"l":4.7,"n":71,"o":4.785,"t":"2026-10-19T18:15:00Z","v":4848,"vw":4.734941},{"c":4.655,"h":4.7099,"l":4.63,"n":125,"o":4.7,"t":"2026-10-19T18:30:00Z","v":12197,"vw":4.663332},{"c":4.61,"h":4.6401,"l":4.61,"n":6,"o":4.6401,"t":"2026-10-19T18:45:00Z","v":2407,"vw":4.637565},{"c":4.64,"h":4.64,"l":4.605,"n":69,"o":4.64,"t":"2026-10-19T19:00:00Z","v":10024,"vw":4.616943},{"c":4.615,"h":4.64,"l":4.615,"n":20,"o":4.63,"t":"2026-10-19T19:15:00Z","v":2777,"vw":4.628867},{"c":4.655,"h":4.655,"l":4.59,"n":38,"o":4.6,"t":"2026-10-19T19:30:00Z","v":3461,"vw":4.611264},{"c":4.64,"h":4.67,"l":4.61,"n":175,"o":4.625,"t":"2026-10-19T19:45:00Z","v":8048,"vw":4.627885},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-19T20:00:00Z","v":1518,"vw":4.65},{"c":4.99,"h":5,"l":4.59,"n":70,"o":4.59,"t":"2026-10-20T13:30:00Z","v":3933,"vw":4.84058},{"c":5.16,"h":5.16,"l":4.99,"n":101,"o":4.99,"t":"2026-10-20T13:45:00Z","v":7738,"vw":5.068808},{"c":5.24,"h":5.41,"l":5.19,"n":166,"o":5.19,"t":"2026-10-20T14:00:00Z","v":9338,"vw":5.29731},{"c":5.33,"h":5.44,"l":5.26,"n":353,"o":5.3892,"t":"2026-10-20T14:15:00Z","v":16119,"vw":5.364842},{"c":5.43,"h":5.46,"l":5.31,"n":216,"o":5.3645,"t":"2026-10-20T14:30:00Z","v":10543,"vw":5.371588},{"c":5.12,"h":5.5,"l":5.105,"n":238,"o":5.48,"t":"2026-10-20T14:45:00Z","v":12966,"vw":5.335768},{"c":5.08,"h":5.15,"l":5.02,"n":96,"o":5.15,"t":"2026-10-20T15:00:00Z","v":5541,"vw":5.081889},{"c":4.96,"h":5.045,"l":4.96,"n":118,"o":5.045,"t":"2026-10-20T15:15:00Z","v":6390,"vw":5.018843},{"c":4.99,"h":5,"l":4.94,"n":63,"o":4.99,"t":"2026-10-20T15:30:00Z","v":5120,"vw":4.971889},{"c":5.055,"h":5.06,"l":4.98,"n":70,"o":4.98,"t":"2026-10-20T15:45:00Z","v":5598,"vw":5.025592},{"c":5.045,"h":5.055,"l":5.01,"n":58,"o":5.055,"t":"2026-10-20T16:00:00Z","v":2493,"vw":5.04125},{"c":5.06,"h":5.1,"l":5.01,"n":77,"o":5.1,"t":"2026-10-20T16:15:00Z","v":5785,"vw":5.046579},{"c":5.05,"h":5.0799,"l":5,"n":64,"o":5.0799,"t":"2026-10-20T16:30:00Z","v":4452,"vw":5.046224},{"c":4.995,"h":5.04,"l":4.98,"n":80,"o":4.99,"t":"2026-10-20T16:45:00Z","v":9580,"vw":5.02167},{"c":5.03,"h":5.03,"l":4.97,"n":49,"o":5.005,"t":"2026-10-20T17:00:00Z","v":1913,"vw":4.996923},{"c":5.02,"h":5.05,"l":4.98,"n":102,"o":5.03,"t":"2026-10-20T17:15:00Z","v":9989,"vw":5.001035},{"c":5.03,"h":5.03,"l":5.01,"n":189,"o":5.02,"t":"2026-10-20T17:30:00Z","v":4435,"vw":5.021276},{"c":4.97,"h":5.03,"l":4.97,"n":99,"o":5.03,"t":"2026-10-20T17:45:00Z","v":15202,"vw":4.982262},{"c":4.9802,"h":5.03,"l":4.97,"n":77,"o":5,"t":"2026-10-20T18:00:00Z","v":5668,"vw":5.00594},{"c":5.05,"h":5.05,"l":4.99,"n":37,"o":4.99,"t":"2026-10-20T18:15:00Z","v":9294,"vw":4.999986},{"c":5,"h":5.05,"l":4.99,"n":78,"o":5.03,"t":"2026-10-20T18:30:00Z","v":4942,"vw":5.017331},{"c":5.04,"h":5.04,"l":4.99,"n":38,"o":5.02,"t":"2026-10-20T18:45:00Z","v":1324,"vw":5.018998},{"c":5.075,"h":5.075,"l":5.01,"n":106,"o":5.025,"t":"2026-10-20T19:00:00Z","v":3976,"vw":5.036531},{"c":5.1,"h":5.1,"l":5.07,"n":59,"o":5.09,"t":"2026-10-20T19:15:00Z","v":4221,"vw":5.091926},{"c":5.12,"h":5.13,"l":5.03,"n":120,"o":5.1,"t":"2026-10-20T19:30:00Z","v":11545,"vw":5.098526},{"c":5.16,"h":5.18,"l":5.1,"n":618,"o":5.12,"t":"2026-10-20T19:45:00Z","v":32597,"vw":5.133704},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-20T20:00:00Z","v":7343,"vw":5.09},{"c":5.1193,"h":5.1193,"l":5.1193,"n":1,"o":5.1193,"t":"2026-10-20T22:30:00Z","v":500,"vw":5.1193},{"c":5.0195,"h":5.12,"l":5.0195,"n":14,"o":5.12,"t":"2026-10-21T13:30:00Z","v":380,"vw":5.065082},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-21T13:45:00Z","v":602,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T14:00:00Z","v":101,"vw":5.07},{"c":5.04,"h":5.07,"l":5,"n":23,"o":5.07,"t":"2026-10-21T14:15:00Z","v":1063,"vw":5.042857},{"c":5.11,"h":5.11,"l":5.04,"n":28,"o":5.04,"t":"2026-10-21T14:30:00Z","v":1634,"vw":5.062353},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-21T15:00:00Z","v":100,"vw":5.115},{"c":5.1399,"h":5.1399,"l":5.11,"n":6,"o":5.11,"t":"2026-10-21T15:15:00Z","v":1256,"vw":5.11474},{"c":5,"h":5.09,"l":5,"n":50,"o":5.09,"t":"2026-10-21T15:30:00Z","v":1839,"vw":5.0435},{"c":4.9401,"h":5.0399,"l":4.94,"n":63,"o":5,"t":"2026-10-21T15:45:00Z","v":7291,"vw":4.985003},{"c":4.795,"h":4.91,"l":4.776,"n":43,"o":4.91,"t":"2026-10-21T16:00:00Z","v":2766,"vw":4.821666},{"c":4.78,"h":4.79,"l":4.765,"n":22,"o":4.79,"t":"2026-10-21T16:15:00Z","v":1617,"vw":4.780965},{"c":4.9,"h":4.91,"l":4.78,"n":47,"o":4.78,"t":"2026-10-21T16:30:00Z","v":3330,"vw":4.857827},{"c":4.92,"h":4.92,"l":4.87,"n":5,"o":4.87,"t":"2026-10-21T16:45:00Z","v":1064,"vw":4.911489},{"c":4.885,"h":4.9,"l":4.88,"n":13,"o":4.9,"t":"2026-10-21T17:00:00Z","v":1108,"vw":4.888485},{"c":4.87,"h":4.885,"l":4.87,"n":15,"o":4.885,"t":"2026-10-21T17:15:00Z","v":1080,"vw":4.881739},{"c":4.86,"h":4.88,"l":4.86,"n":32,"o":4.86,"t":"2026-10-21T17:30:00Z","v":2154,"vw":4.861351},{"c":4.88,"h":4.88,"l":4.865,"n":36,"o":4.875,"t":"2026-10-21T17:45:00Z","v":3848,"vw":4.878609},{"c":4.84,"h":4.88,"l":4.84,"n":19,"o":4.88,"t":"2026-10-21T18:00:00Z","v":1449,"vw":4.856818},{"c":4.86,"h":4.86,"l":4.84,"n":12,"o":4.84,"t":"2026-10-21T18:15:00Z","v":588,"vw":4.848254},{"c":4.86,"h":4.86,"l":4.85,"n":11,"o":4.85,"t":"2026-10-21T18:30:00Z","v":747,"vw":4.851667},{"c":4.77,"h":4.87,"l":4.77,"n":72,"o":4.85,"t":"2026-10-21T18:45:00Z","v":13320,"vw":4.847927},{"c":4.66,"h":4.77,"l":4.625,"n":65,"o":4.77,"t":"2026-10-21T19:00:00Z","v":4684,"vw":4.691449},{"c":4.725,"h":4.74,"l":4.68,"n":29,"o":4.68,"t":"2026-10-21T19:15:00Z","v":1656,"vw":4.712423},{"c":4.71,"h":4.74,"l":4.6901,"n":94,"o":4.71,"t":"2026-10-21T19:30:00Z","v":9489,"vw":4.708274},{"c":4.69,"h":4.72,"l":4.66,"n":209,"o":4.71,"t":"2026-10-21T19:45:00Z","v":11409,"vw":4.696951},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-10-21T20:00:00Z","v":2114,"vw":4.69},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-21T20:30:00Z","v":200,"vw":4.75},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-22T11:45:00Z","v":1000,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-22T13:00:00Z","v":1362,"vw":4.68},{"c":4.62,"h":4.7526,"l":4.62,"n":19,"o":4.62,"t":"2026-10-22T13:30:00Z","v":1238,"vw":4.692203},{"c":4.615,"h":4.705,"l":4.615,"n":6,"o":4.705,"t":"2026-10-22T13:45:00Z","v":406,"vw":4.67125},{"c":4.675,"h":4.675,"l":4.6,"n":19,"o":4.65,"t":"2026-10-22T14:00:00Z","v":2553,"vw":4.627238},{"c":4.69,"h":4.69,"l":4.6,"n":11,"o":4.675,"t":"2026-10-22T14:15:00Z","v":843,"vw":4.654286},{"c":4.67,"h":4.67,"l":4.6,"n":17,"o":4.62,"t":"2026-10-22T14:30:00Z","v":1405,"vw":4.620913},{"c":4.6,"h":4.7599,"l":4.6,"n":5,"o":4.7599,"t":"2026-10-22T14:45:00Z","v":221,"vw":4.67995},{"c":4.61,"h":4.61,"l":4.59,"n":4,"o":4.59,"t":"2026-10-22T15:00:00Z","v":301,"vw":4.6},{"c":4.65,"h":4.65,"l":4.61,"n":16,"o":4.61,"t":"2026-10-22T15:30:00Z","v":1896,"vw":4.642363},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-22T15:45:00Z","v":191,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-22T16:00:00Z","v":107,"vw":4.63},{"c":4.64,"h":4.65,"l":4.61,"n":42,"o":4.61,"t":"2026-10-22T16:45:00Z","v":1782,"vw":4.630556},{"c":4.61,"h":4.635,"l":4.6,"n":31,"o":4.635,"t":"2026-10-22T17:00:00Z","v":1159,"vw":4.61868},{"c":4.595,"h":4.64,"l":4.595,"n":9,"o":4.64,"t":"2026-10-22T17:15:00Z","v":661,"vw":4.628745},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-22T17:30:00Z","v":510,"vw":4.59},{"c":4.5725,"h":4.58,"l":4.56,"n":7,"o":4.58,"t":"2026-10-22T17:45:00Z","v":497,"vw":4.57148},{"c":4.53,"h":4.61,"l":4.53,"n":44,"o":4.61,"t":"2026-10-22T18:00:00Z","v":1409,"vw":4.55},{"c":4.51,"h":4.54,"l":4.51,"n":16,"o":4.52,"t":"2026-10-22T18:15:00Z","v":1211,"vw":4.530238},{"c":4.5,"h":4.54,"l":4.5,"n":48,"o":4.53,"t":"2026-10-22T18:30:00Z","v":3016,"vw":4.516591},{"c":4.48,"h":4.52,"l":4.48,"n":29,"o":4.51,"t":"2026-10-22T18:45:00Z","v":1760,"vw":4.502},{"c":4.5,"h":4.52,"l":4.5,"n":20,"o":4.52,"t":"2026-10-22T19:00:00Z","v":537,"vw":4.513333},{"c":4.49,"h":4.51,"l":4.49,"n":36,"o":4.5,"t":"2026-10-22T19:15:00Z","v":1884,"vw":4.504744},{"c":4.51,"h":4.51,"l":4.51,"n":25,"o":4.51,"t":"2026-10-22T19:30:00Z","v":1044,"vw":4.51},{"c":4.48,"h":4.53,"l":4.48,"n":157,"o":4.495,"t":"2026-10-22T19:45:00Z","v":6453,"vw":4.50384},{"c":4.49,"h":4.49,"l":4.49,"n":7,"o":4.49,"t":"2026-10-22T20:00:00Z","v":1857,"vw":4.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.18026515430277487,"strike":10.131628857569371,"iv":2.040907852701415,"gamma":0.09930747687875495,"theta":-0.011370465541938306,"vega":0.00287001434181913,"rho":0.0003859649968387768,"breakevenPct":129.66356373880058},{"delta":0.2,"premium":0.3126561873796474,"strike":13.441404684491186,"iv":2.988966822090014,"gamma":0.0785840424217149,"theta":-0.01894365020520092,"vega":0.0034861389021813077,"rho":0.00046031287810527474,"breakevenPct":206.32652275881583},{"delta":0.25,"premium":0.375,"strike":10.610213020046986,"iv":2.8165922512353054,"gamma":0.08965777678218351,"theta":-0.019622912702544612,"vega":0.004014612935042464,"rho":0.0005885269441584805,"breakevenPct":144.65953274046737},{"delta":0.3,"premium":0.375,"strike":8.709450030629268,"iv":2.303112036107847,"gamma":0.14144816538741312,"theta":-0.016721504087068177,"vega":0.004290045658978333,"rho":0.0007639898727682408,"breakevenPct":102.32628130577433},{"delta":0.35,"premium":0.375,"strike":7.285772371858168,"iv":1.8461266646889292,"gamma":0.19440511994138338,"theta":-0.014042558665664782,"vega":0.004548908043170533,"rho":0.0009393876052467078,"breakevenPct":70.61853834873423},{"delta":0.4,"premium":0.375,"strike":5.862094713087066,"iv":1.3891412932700107,"gamma":0.2473620744953537,"theta":-0.011363613244261384,"vega":0.004807770427362733,"rho":0.001114785337725175,"breakevenPct":38.91079539169411},{"delta":0.45,"premium":0.46171644264906214,"strike":4.888825073526843,"iv":1.1864579570774134,"gamma":0.2696291412078261,"theta":-0.00987631131383482,"vega":0.004860220254768926,"rho":0.001223031740392944,"breakevenPct":19.16573532685758},{"delta":0.5,"premium":0.6815526449347273,"strike":4.606983788545222,"iv":1.3741576298076672,"gamma":0.2447836838368549,"theta":-0.010218319837635867,"vega":0.004595802956334514,"rho":0.0012281930923990437,"breakevenPct":17.784775801335154},{"delta":0.55,"premium":0.9013888472203927,"strike":4.325142503563599,"iv":1.5618573025379212,"gamma":0.21993822646588365,"theta":-0.010560328361436916,"vega":0.004331385657900101,"rho":0.0012333544444051432,"breakevenPct":16.40381627581273},{"delta":0.6,"premium":1.1212250495060574,"strike":4.043301218581978,"iv":1.7495569752681748,"gamma":0.19509276909491247,"theta":-0.010902336885237963,"vega":0.004066968359465689,"rho":0.0012385157964112427,"breakevenPct":15.022856750290309},{"delta":0.65,"premium":1.3410612517917229,"strike":3.7614599336003556,"iv":1.9372566479984288,"gamma":0.17024731172394125,"theta":-0.011244345409039012,"vega":0.003802551061031276,"rho":0.0012436771484173421,"breakevenPct":13.641897224767884},{"delta":0.7,"premium":1.560897454077388,"strike":3.4796186486187337,"iv":2.124956320728683,"gamma":0.14540185435297004,"theta":-0.01158635393284006,"vega":0.0035381337625968634,"rho":0.0012488385004234418,"breakevenPct":12.260937699245464},{"delta":0.75,"premium":1.7807336563630531,"strike":3.1977773636371114,"iv":2.3126559934589364,"gamma":0.12055639698199883,"theta":-0.011928362456641108,"vega":0.003273716464162451,"rho":0.0012539998524295412,"breakevenPct":10.879978173723039},{"delta":0.8,"premium":2.000569858648719,"strike":2.915936078655489,"iv":2.5003556661891904,"gamma":0.09571093961102758,"theta":-0.012270370980442157,"vega":0.003009299165728038,"rho":0.0012591612044356407,"breakevenPct":9.499018648200613},{"delta":0.85,"premium":2.2204060609343834,"strike":2.6340947936738677,"iv":2.688055338919444,"gamma":0.0708654822400564,"theta":-0.012612379504243204,"vega":0.002744881867293626,"rho":0.0012643225564417401,"breakevenPct":8.118059122678192}],"put":[{"delta":0.1,"premium":0.2716398737391872,"strike":2.9010404451043694,"iv":1.2888872605424129,"gamma":0.0535010502778228,"theta":-0.00244257499976169,"vega":0.0011170161038304195,"rho":-0.000575486477731367,"breakevenPct":41.438740058681915},{"delta":0.15,"premium":0.459416923586798,"strike":3.206368981441948,"iv":1.2992143785242751,"gamma":0.05831076460651586,"theta":-0.002705477518063163,"vega":0.0012357554718927925,"rho":-0.0009033406447099036,"breakevenPct":38.82066686291426},{"delta":0.2,"premium":0.6471939734344089,"strike":3.5116975177795267,"iv":1.3095414965061374,"gamma":0.06312047893520892,"theta":-0.0029683800363646358,"vega":0.001354494839955166,"rho":-0.0012311948116884403,"breakevenPct":36.2025936671466},{"delta":0.25,"premium":0.8349710232820196,"strike":3.817026054117105,"iv":1.3198686144879994,"gamma":0.06793019326390196,"theta":-0.003231282554666109,"vega":0.0014732342080175389,"rho":-0.0015590489786669768,"breakevenPct":33.58452047137895},{"delta":0.3,"premium":1.0227480731296303,"strike":4.122354590454684,"iv":1.3301957324698617,"gamma":0.07273990759259502,"theta":-0.003494185072967582,"vega":0.001591973576079912,"rho":-0.0018869031456455133,"breakevenPct":30.966447275611294},{"delta":0.35,"premium":1.210525122977241,"strike":4.427683126792262,"iv":1.340522850451724,"gamma":0.07754962192128807,"theta":-0.0037570875912690547,"vega":0.0017107129441422853,"rho":-0.00221475731262405,"breakevenPct":28.348374079843637},{"delta":0.4,"premium":1.3983021728248521,"strike":4.733011663129841,"iv":1.350849968433586,"gamma":0.08235933624998112,"theta":-0.004019990109570528,"vega":0.0018294523122046587,"rho":-0.002542611479602587,"breakevenPct":25.730300884075977},{"delta":0.45,"premium":1.5860792226724627,"strike":5.038340199467419,"iv":1.3611770864154482,"gamma":0.08716905057867419,"theta":-0.004282892627872001,"vega":0.0019481916802670317,"rho":-0.0028704656465811233,"breakevenPct":23.112227688308323},{"delta":0.5,"premium":1.7738562725200735,"strike":5.343668735804998,"iv":1.3715042043973105,"gamma":0.09197876490736723,"theta":-0.004545795146173474,"vega":0.002066931048329405,"rho":-0.00319831981355966,"breakevenPct":20.494154492540666},{"delta":0.55,"premium":1.9616333223676845,"strike":5.6489972721425765,"iv":1.3818313223791727,"gamma":0.09678847923606029,"theta":-0.004808697664474948,"vega":0.0021856704163917785,"rho":-0.003526173980538197,"breakevenPct":17.876081296773005},{"delta":0.6,"premium":2.149410372215295,"strike":5.954325808480155,"iv":1.3921584403610348,"gamma":0.10159819356475333,"theta":-0.00507160018277642,"vega":0.0023044097844541513,"rho":-0.0038540281475167334,"breakevenPct":15.258008101005355},{"delta":0.65,"premium":2.337187422062906,"strike":6.259654344817734,"iv":1.402485558342897,"gamma":0.1064079078934464,"theta":-0.005334502701077893,"vega":0.0024231491525165245,"rho":-0.004181882314495271,"breakevenPct":12.639934905237695},{"delta":0.7,"premium":2.5249644719105167,"strike":6.564982881155312,"iv":1.412812676324759,"gamma":0.11121762222213943,"theta":-0.005597405219379366,"vega":0.0025418885205788977,"rho":-0.0045097364814738064,"breakevenPct":10.021861709470045},{"delta":0.75,"premium":2.7127415217581277,"strike":6.870311417492891,"iv":1.4231397943066213,"gamma":0.1160273365508325,"theta":-0.0058603077376808395,"vega":0.002660627888641271,"rho":-0.004837590648452344,"breakevenPct":7.403788513702381},{"delta":0.8,"premium":2.9005185716057387,"strike":7.17563995383047,"iv":1.4334669122884836,"gamma":0.12083705087952556,"theta":-0.006123210255982312,"vega":0.0027793672567036445,"rho":-0.005165444815430881,"breakevenPct":4.785715317934724},{"delta":0.85,"premium":3.0882956214533492,"strike":7.480968490168048,"iv":1.4437940302703458,"gamma":0.1256467652082186,"theta":-0.006386112774283786,"vega":0.0028981066247660173,"rho":-0.005493298982409417,"breakevenPct":2.1676421221670736},{"delta":0.9,"premium":1.85467249105571,"strike":6.302569702938182,"iv":0.8579183001628126,"gamma":0.24035069862174796,"theta":-0.0033358809140377685,"vega":0.002136514326304716,"rho":-0.004695987120095902,"breakevenPct":1.1510519040984781}]},"raw":{"call":[{"delta":0.15,"premium":0.18026515430277487,"strike":10.131628857569371,"iv":2.040907852701415,"gamma":0.09930747687875495,"theta":-0.011370465541938306,"vega":0.00287001434181913,"rho":0.0003859649968387768,"breakevenPct":129.66356373880058},{"delta":0.2,"premium":0.3126561873796474,"strike":13.441404684491186,"iv":2.988966822090014,"gamma":0.0785840424217149,"theta":-0.01894365020520092,"vega":0.0034861389021813077,"rho":0.00046031287810527474,"breakevenPct":206.32652275881583},{"delta":0.25,"premium":0.375,"strike":10.610213020046986,"iv":2.8165922512353054,"gamma":0.08965777678218351,"theta":-0.019622912702544612,"vega":0.004014612935042464,"rho":0.0005885269441584805,"breakevenPct":144.65953274046737},{"delta":0.3,"premium":0.375,"strike":8.709450030629268,"iv":2.303112036107847,"gamma":0.14144816538741312,"theta":-0.016721504087068177,"vega":0.004290045658978333,"rho":0.0007639898727682408,"breakevenPct":102.32628130577433},{"delta":0.35,"premium":0.375,"strike":7.285772371858168,"iv":1.8461266646889292,"gamma":0.19440511994138338,"theta":-0.014042558665664782,"vega":0.004548908043170533,"rho":0.0009393876052467078,"breakevenPct":70.61853834873423},{"delta":0.4,"premium":0.375,"strike":5.862094713087066,"iv":1.3891412932700107,"gamma":0.2473620744953537,"theta":-0.011363613244261384,"vega":0.004807770427362733,"rho":0.001114785337725175,"breakevenPct":38.91079539169411},{"delta":0.45,"premium":0.46171644264906214,"strike":4.888825073526843,"iv":1.1864579570774134,"gamma":0.2696291412078261,"theta":-0.00987631131383482,"vega":0.004860220254768926,"rho":0.001223031740392944,"breakevenPct":19.16573532685758},{"delta":0.5,"premium":0.6815526449347273,"strike":4.606983788545222,"iv":1.3741576298076672,"gamma":0.2447836838368549,"theta":-0.010218319837635867,"vega":0.004595802956334514,"rho":0.0012281930923990437,"breakevenPct":17.784775801335154},{"delta":0.55,"premium":0.9013888472203927,"strike":4.325142503563599,"iv":1.5618573025379212,"gamma":0.21993822646588365,"theta":-0.010560328361436916,"vega":0.004331385657900101,"rho":0.0012333544444051432,"breakevenPct":16.40381627581273},{"delta":0.6,"premium":1.1212250495060574,"strike":4.043301218581978,"iv":1.7495569752681748,"gamma":0.19509276909491247,"theta":-0.010902336885237963,"vega":0.004066968359465689,"rho":0.0012385157964112427,"breakevenPct":15.022856750290309},{"delta":0.65,"premium":1.3410612517917229,"strike":3.7614599336003556,"iv":1.9372566479984288,"gamma":0.17024731172394125,"theta":-0.011244345409039012,"vega":0.003802551061031276,"rho":0.0012436771484173421,"breakevenPct":13.641897224767884},{"delta":0.7,"premium":1.560897454077388,"strike":3.4796186486187337,"iv":2.124956320728683,"gamma":0.14540185435297004,"theta":-0.01158635393284006,"vega":0.0035381337625968634,"rho":0.0012488385004234418,"breakevenPct":12.260937699245464},{"delta":0.75,"premium":1.7807336563630531,"strike":3.1977773636371114,"iv":2.3126559934589364,"gamma":0.12055639698199883,"theta":-0.011928362456641108,"vega":0.003273716464162451,"rho":0.0012539998524295412,"breakevenPct":10.879978173723039},{"delta":0.8,"premium":2.000569858648719,"strike":2.915936078655489,"iv":2.5003556661891904,"gamma":0.09571093961102758,"theta":-0.012270370980442157,"vega":0.003009299165728038,"rho":0.0012591612044356407,"breakevenPct":9.499018648200613},{"delta":0.85,"premium":2.2204060609343834,"strike":2.6340947936738677,"iv":2.688055338919444,"gamma":0.0708654822400564,"theta":-0.012612379504243204,"vega":0.002744881867293626,"rho":0.0012643225564417401,"breakevenPct":8.118059122678192}],"put":[{"delta":0.1,"premium":0.2716398737391872,"strike":2.9010404451043694,"iv":1.2888872605424129,"gamma":0.0535010502778228,"theta":-0.00244257499976169,"vega":0.0011170161038304195,"rho":-0.000575486477731367,"breakevenPct":41.438740058681915},{"delta":0.15,"premium":0.459416923586798,"strike":3.206368981441948,"iv":1.2992143785242751,"gamma":0.05831076460651586,"theta":-0.002705477518063163,"vega":0.0012357554718927925,"rho":-0.0009033406447099036,"breakevenPct":38.82066686291426},{"delta":0.2,"premium":0.6471939734344089,"strike":3.5116975177795267,"iv":1.3095414965061374,"gamma":0.06312047893520892,"theta":-0.0029683800363646358,"vega":0.001354494839955166,"rho":-0.0012311948116884403,"breakevenPct":36.2025936671466},{"delta":0.25,"premium":0.8349710232820196,"strike":3.817026054117105,"iv":1.3198686144879994,"gamma":0.06793019326390196,"theta":-0.003231282554666109,"vega":0.0014732342080175389,"rho":-0.0015590489786669768,"breakevenPct":33.58452047137895},{"delta":0.3,"premium":1.0227480731296303,"strike":4.122354590454684,"iv":1.3301957324698617,"gamma":0.07273990759259502,"theta":-0.003494185072967582,"vega":0.001591973576079912,"rho":-0.0018869031456455133,"breakevenPct":30.966447275611294},{"delta":0.35,"premium":1.210525122977241,"strike":4.427683126792262,"iv":1.340522850451724,"gamma":0.07754962192128807,"theta":-0.0037570875912690547,"vega":0.0017107129441422853,"rho":-0.00221475731262405,"breakevenPct":28.348374079843637},{"delta":0.4,"premium":1.3983021728248521,"strike":4.733011663129841,"iv":1.350849968433586,"gamma":0.08235933624998112,"theta":-0.004019990109570528,"vega":0.0018294523122046587,"rho":-0.002542611479602587,"breakevenPct":25.730300884075977},{"delta":0.45,"premium":1.5860792226724627,"strike":5.038340199467419,"iv":1.3611770864154482,"gamma":0.08716905057867419,"theta":-0.004282892627872001,"vega":0.0019481916802670317,"rho":-0.0028704656465811233,"breakevenPct":23.112227688308323},{"delta":0.5,"premium":1.7738562725200735,"strike":5.343668735804998,"iv":1.3715042043973105,"gamma":0.09197876490736723,"theta":-0.004545795146173474,"vega":0.002066931048329405,"rho":-0.00319831981355966,"breakevenPct":20.494154492540666},{"delta":0.55,"premium":1.9616333223676845,"strike":5.6489972721425765,"iv":1.3818313223791727,"gamma":0.09678847923606029,"theta":-0.004808697664474948,"vega":0.0021856704163917785,"rho":-0.003526173980538197,"breakevenPct":17.876081296773005},{"delta":0.6,"premium":2.149410372215295,"strike":5.954325808480155,"iv":1.3921584403610348,"gamma":0.10159819356475333,"theta":-0.00507160018277642,"vega":0.0023044097844541513,"rho":-0.0038540281475167334,"breakevenPct":15.258008101005355},{"delta":0.65,"premium":2.337187422062906,"strike":6.259654344817734,"iv":1.402485558342897,"gamma":0.1064079078934464,"theta":-0.005334502701077893,"vega":0.0024231491525165245,"rho":-0.004181882314495271,"breakevenPct":12.639934905237695},{"delta":0.7,"premium":2.5249644719105167,"strike":6.564982881155312,"iv":1.412812676324759,"gamma":0.11121762222213943,"theta":-0.005597405219379366,"vega":0.0025418885205788977,"rho":-0.0045097364814738064,"breakevenPct":10.021861709470045},{"delta":0.75,"premium":2.7127415217581277,"strike":6.870311417492891,"iv":1.4231397943066213,"gamma":0.1160273365508325,"theta":-0.0058603077376808395,"vega":0.002660627888641271,"rho":-0.004837590648452344,"breakevenPct":7.403788513702381},{"delta":0.8,"premium":2.9005185716057387,"strike":7.17563995383047,"iv":1.4334669122884836,"gamma":0.12083705087952556,"theta":-0.006123210255982312,"vega":0.0027793672567036445,"rho":-0.005165444815430881,"breakevenPct":4.785715317934724},{"delta":0.85,"premium":3.0882956214533492,"strike":7.480968490168048,"iv":1.4437940302703458,"gamma":0.1256467652082186,"theta":-0.006386112774283786,"vega":0.0028981066247660173,"rho":-0.005493298982409417,"breakevenPct":2.1676421221670736},{"delta":0.9,"premium":1.85467249105571,"strike":6.302569702938182,"iv":0.8579183001628126,"gamma":0.24035069862174796,"theta":-0.0033358809140377685,"vega":0.002136514326304716,"rho":-0.004695987120095902,"breakevenPct":1.1510519040984781}]}},"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"}}