{"symbol":"STUB","url":"https://intraalpha.com/companies/STUB","capturedAt":"2026-10-15T21:02:02.583Z","state":"ready","quote":{"symbol":"STUB","last_price":5.76,"prev_close":5.58,"regular_close":5.76,"change":0.18,"change_pct":3.2258,"regular_change":0.18,"regular_change_pct":3.2258,"extended_change":0,"extended_change_pct":0,"bid":5.7,"ask":5.82,"bid_size":1100,"ask_size":700,"volume":3452371,"vwap":5.738404,"open":5.61,"high":5.82,"low":5.58,"close":5.76,"trade_count":19018,"last_trade_at":"2026-10-15T20:10:00.001407903Z","last_quote_at":"2026-10-15T20:25:55.475650442Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"STUB","fetched_at":"2026-10-15T21:02:02.012378+00:00","name":"StubHub Holdings, Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"StubHub Holdings, Inc. operates ticketing marketplace for live event tickets globally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2132062000,"ebitda":-1282696960,"pe_ratio":null,"peg_ratio":null,"book_value":4.272,"dividend_per_share":null,"dividend_yield":null,"eps":-5.77,"revenue_ttm":1936399000,"gross_profit_ttm":1589596000,"profit_margin":-0.913,"operating_margin_ttm":0.034,"return_on_assets_ttm":-0.15,"return_on_equity_ttm":-1.03,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.332,"analyst_target_price":10.54,"analyst_number":0,"beta":null,"fifty_two_week_high":21.49,"fifty_two_week_low":5.21,"fifty_day_ma":6.47,"two_hundred_day_ma":8.95,"shares_outstanding":357340000,"forward_pe":13.62,"price_to_sales":1.101,"price_to_book":1.25,"ev_to_revenue":0.894,"ev_to_ebitda":56.91},"bars":[{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-08T11:00:00Z","v":350,"vw":5.9},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-08T11:15:00Z","v":100,"vw":5.95},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-08T12:00:00Z","v":125,"vw":6},{"c":5.99,"h":5.99,"l":5.98,"n":16,"o":5.98,"t":"2026-10-08T12:10:00Z","v":15015,"vw":5.986617},{"c":5.95,"h":5.95,"l":5.8754,"n":2,"o":5.8754,"t":"2026-10-08T12:20:00Z","v":1024,"vw":5.913574},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-08T12:40:00Z","v":340,"vw":5.95},{"c":5.8903,"h":5.8903,"l":5.8903,"n":1,"o":5.8903,"t":"2026-10-08T12:55:00Z","v":850,"vw":5.8903},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-08T13:00:00Z","v":1620,"vw":6},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-08T13:05:00Z","v":478,"vw":5.99},{"c":5.9983,"h":5.9983,"l":5.9983,"n":1,"o":5.9983,"t":"2026-10-08T13:10:00Z","v":135,"vw":5.9983},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-08T13:20:00Z","v":613,"vw":5.93},{"c":5.935,"h":6,"l":5.9,"n":191,"o":5.95,"t":"2026-10-08T13:30:00Z","v":58602,"vw":5.951566},{"c":5.905,"h":5.97,"l":5.895,"n":236,"o":5.94,"t":"2026-10-08T13:35:00Z","v":42150,"vw":5.928671},{"c":5.88,"h":5.92,"l":5.88,"n":268,"o":5.904,"t":"2026-10-08T13:40:00Z","v":52290,"vw":5.903422},{"c":5.885,"h":5.92,"l":5.88,"n":277,"o":5.89,"t":"2026-10-08T13:45:00Z","v":31327,"vw":5.898718},{"c":5.89,"h":5.905,"l":5.86,"n":258,"o":5.88,"t":"2026-10-08T13:50:00Z","v":39387,"vw":5.887235},{"c":5.875,"h":5.89,"l":5.87,"n":167,"o":5.89,"t":"2026-10-08T13:55:00Z","v":19975,"vw":5.878319},{"c":5.8625,"h":5.8878,"l":5.86,"n":329,"o":5.88,"t":"2026-10-08T14:00:00Z","v":52873,"vw":5.874797},{"c":5.8411,"h":5.875,"l":5.84,"n":321,"o":5.86,"t":"2026-10-08T14:05:00Z","v":63101,"vw":5.857499},{"c":5.85,"h":5.875,"l":5.835,"n":235,"o":5.845,"t":"2026-10-08T14:10:00Z","v":27054,"vw":5.85157},{"c":5.85,"h":5.86,"l":5.85,"n":245,"o":5.855,"t":"2026-10-08T14:15:00Z","v":24726,"vw":5.853218},{"c":5.8512,"h":5.855,"l":5.84,"n":247,"o":5.85,"t":"2026-10-08T14:20:00Z","v":26245,"vw":5.846767},{"c":5.845,"h":5.85,"l":5.84,"n":264,"o":5.85,"t":"2026-10-08T14:25:00Z","v":24278,"vw":5.844623},{"c":5.84,"h":5.855,"l":5.835,"n":404,"o":5.845,"t":"2026-10-08T14:30:00Z","v":51229,"vw":5.844774},{"c":5.855,"h":5.86,"l":5.84,"n":313,"o":5.85,"t":"2026-10-08T14:35:00Z","v":31349,"vw":5.850555},{"c":5.83,"h":5.855,"l":5.83,"n":197,"o":5.85,"t":"2026-10-08T14:40:00Z","v":14663,"vw":5.845956},{"c":5.82,"h":5.85,"l":5.82,"n":295,"o":5.84,"t":"2026-10-08T14:45:00Z","v":38138,"vw":5.833601},{"c":5.855,"h":5.855,"l":5.81,"n":576,"o":5.82,"t":"2026-10-08T14:50:00Z","v":99794,"vw":5.829045},{"c":5.86,"h":5.87,"l":5.85,"n":294,"o":5.85,"t":"2026-10-08T14:55:00Z","v":35452,"vw":5.858853},{"c":5.875,"h":5.88,"l":5.855,"n":348,"o":5.865,"t":"2026-10-08T15:00:00Z","v":36684,"vw":5.866373},{"c":5.875,"h":5.885,"l":5.87,"n":361,"o":5.875,"t":"2026-10-08T15:05:00Z","v":38181,"vw":5.876655},{"c":5.885,"h":5.9,"l":5.87,"n":355,"o":5.87,"t":"2026-10-08T15:10:00Z","v":38438,"vw":5.885188},{"c":5.875,"h":5.885,"l":5.87,"n":224,"o":5.88,"t":"2026-10-08T15:15:00Z","v":15389,"vw":5.879169},{"c":5.88,"h":5.89,"l":5.87,"n":228,"o":5.88,"t":"2026-10-08T15:20:00Z","v":18144,"vw":5.880488},{"c":5.89,"h":5.9,"l":5.87,"n":258,"o":5.88,"t":"2026-10-08T15:25:00Z","v":25362,"vw":5.884539},{"c":5.89,"h":5.895,"l":5.88,"n":231,"o":5.895,"t":"2026-10-08T15:30:00Z","v":17640,"vw":5.889147},{"c":5.895,"h":5.9,"l":5.89,"n":228,"o":5.895,"t":"2026-10-08T15:35:00Z","v":27485,"vw":5.897979},{"c":5.895,"h":5.905,"l":5.89,"n":337,"o":5.89,"t":"2026-10-08T15:40:00Z","v":32375,"vw":5.89728},{"c":5.9,"h":5.915,"l":5.8912,"n":368,"o":5.8912,"t":"2026-10-08T15:45:00Z","v":68639,"vw":5.905761},{"c":5.915,"h":5.925,"l":5.9,"n":391,"o":5.905,"t":"2026-10-08T15:50:00Z","v":47129,"vw":5.909884},{"c":5.905,"h":5.915,"l":5.9,"n":226,"o":5.91,"t":"2026-10-08T15:55:00Z","v":15463,"vw":5.90634},{"c":5.915,"h":5.92,"l":5.91,"n":213,"o":5.91,"t":"2026-10-08T16:00:00Z","v":14481,"vw":5.911473},{"c":5.915,"h":5.92,"l":5.91,"n":194,"o":5.915,"t":"2026-10-08T16:05:00Z","v":20991,"vw":5.913315},{"c":5.925,"h":5.925,"l":5.915,"n":334,"o":5.915,"t":"2026-10-08T16:10:00Z","v":28825,"vw":5.919937},{"c":5.935,"h":5.98,"l":5.92,"n":630,"o":5.925,"t":"2026-10-08T16:15:00Z","v":79780,"vw":5.952978},{"c":5.94,"h":5.945,"l":5.92,"n":296,"o":5.935,"t":"2026-10-08T16:20:00Z","v":30132,"vw":5.931914},{"c":5.94,"h":5.95,"l":5.94,"n":202,"o":5.94,"t":"2026-10-08T16:25:00Z","v":21143,"vw":5.943922},{"c":5.965,"h":5.965,"l":5.94,"n":217,"o":5.94,"t":"2026-10-08T16:30:00Z","v":19582,"vw":5.95047},{"c":5.935,"h":5.965,"l":5.92,"n":352,"o":5.96,"t":"2026-10-08T16:35:00Z","v":46321,"vw":5.937275},{"c":5.96,"h":5.97,"l":5.94,"n":200,"o":5.94,"t":"2026-10-08T16:40:00Z","v":39790,"vw":5.961521},{"c":5.94,"h":5.965,"l":5.94,"n":176,"o":5.965,"t":"2026-10-08T16:45:00Z","v":18604,"vw":5.956666},{"c":5.98,"h":5.98,"l":5.93,"n":304,"o":5.94,"t":"2026-10-08T16:50:00Z","v":38977,"vw":5.950221},{"c":5.99,"h":6,"l":5.97,"n":335,"o":5.985,"t":"2026-10-08T16:55:00Z","v":44639,"vw":5.985005},{"c":5.975,"h":5.995,"l":5.97,"n":228,"o":5.995,"t":"2026-10-08T17:00:00Z","v":25175,"vw":5.986597},{"c":5.975,"h":5.99,"l":5.97,"n":261,"o":5.98,"t":"2026-10-08T17:05:00Z","v":28304,"vw":5.983062},{"c":6.03,"h":6.04,"l":5.975,"n":402,"o":5.975,"t":"2026-10-08T17:10:00Z","v":69679,"vw":5.991641},{"c":6.0388,"h":6.045,"l":6.025,"n":268,"o":6.03,"t":"2026-10-08T17:15:00Z","v":30860,"vw":6.034021},{"c":6.03,"h":6.035,"l":6.02,"n":231,"o":6.035,"t":"2026-10-08T17:20:00Z","v":21458,"vw":6.029976},{"c":6.025,"h":6.035,"l":6.01,"n":303,"o":6.035,"t":"2026-10-08T17:25:00Z","v":49782,"vw":6.017325},{"c":6.055,"h":6.06,"l":6.025,"n":285,"o":6.025,"t":"2026-10-08T17:30:00Z","v":33698,"vw":6.047965},{"c":6.06,"h":6.06,"l":6.045,"n":262,"o":6.055,"t":"2026-10-08T17:35:00Z","v":23086,"vw":6.05307},{"c":6.07,"h":6.075,"l":6.06,"n":311,"o":6.065,"t":"2026-10-08T17:40:00Z","v":28659,"vw":6.070069},{"c":6.065,"h":6.075,"l":6.06,"n":361,"o":6.075,"t":"2026-10-08T17:45:00Z","v":32752,"vw":6.068468},{"c":6.0812,"h":6.085,"l":6.06,"n":259,"o":6.065,"t":"2026-10-08T17:50:00Z","v":43829,"vw":6.073302},{"c":6.115,"h":6.1291,"l":6.085,"n":413,"o":6.085,"t":"2026-10-08T17:55:00Z","v":70616,"vw":6.109992},{"c":6.115,"h":6.125,"l":6.104,"n":341,"o":6.115,"t":"2026-10-08T18:00:00Z","v":37692,"vw":6.112527},{"c":6.1199,"h":6.125,"l":6.105,"n":300,"o":6.11,"t":"2026-10-08T18:05:00Z","v":25699,"vw":6.114232},{"c":6.115,"h":6.125,"l":6.11,"n":221,"o":6.115,"t":"2026-10-08T18:10:00Z","v":17699,"vw":6.116473},{"c":6.105,"h":6.125,"l":6.105,"n":317,"o":6.115,"t":"2026-10-08T18:15:00Z","v":29092,"vw":6.117175},{"c":6.105,"h":6.105,"l":6.09,"n":247,"o":6.1,"t":"2026-10-08T18:20:00Z","v":25022,"vw":6.099343},{"c":6.0907,"h":6.11,"l":6.09,"n":250,"o":6.1,"t":"2026-10-08T18:25:00Z","v":34537,"vw":6.101882},{"c":6.1,"h":6.11,"l":6.085,"n":396,"o":6.095,"t":"2026-10-08T18:30:00Z","v":49578,"vw":6.097679},{"c":6.1001,"h":6.115,"l":6.1,"n":193,"o":6.11,"t":"2026-10-08T18:35:00Z","v":16690,"vw":6.107501},{"c":6.11,"h":6.11,"l":6.1,"n":226,"o":6.105,"t":"2026-10-08T18:40:00Z","v":18443,"vw":6.104895},{"c":6.105,"h":6.115,"l":6.1,"n":187,"o":6.105,"t":"2026-10-08T18:45:00Z","v":16513,"vw":6.10962},{"c":6.08,"h":6.11,"l":6.08,"n":227,"o":6.1,"t":"2026-10-08T18:50:00Z","v":25029,"vw":6.096603},{"c":6.095,"h":6.1,"l":6.08,"n":296,"o":6.085,"t":"2026-10-08T18:55:00Z","v":39345,"vw":6.091383},{"c":6.105,"h":6.115,"l":6.09,"n":759,"o":6.095,"t":"2026-10-08T19:00:00Z","v":139956,"vw":6.10216},{"c":6.115,"h":6.12,"l":6.095,"n":372,"o":6.1,"t":"2026-10-08T19:05:00Z","v":49643,"vw":6.106034},{"c":6.1,"h":6.12,"l":6.1,"n":284,"o":6.11,"t":"2026-10-08T19:10:00Z","v":30810,"vw":6.112462},{"c":6.095,"h":6.11,"l":6.09,"n":291,"o":6.1,"t":"2026-10-08T19:15:00Z","v":35953,"vw":6.101548},{"c":6.135,"h":6.135,"l":6.09,"n":493,"o":6.09,"t":"2026-10-08T19:20:00Z","v":63172,"vw":6.109288},{"c":6.125,"h":6.14,"l":6.12,"n":379,"o":6.135,"t":"2026-10-08T19:25:00Z","v":65759,"vw":6.131857},{"c":6.128,"h":6.14,"l":6.12,"n":603,"o":6.125,"t":"2026-10-08T19:30:00Z","v":75294,"vw":6.128572},{"c":6.15,"h":6.15,"l":6.12,"n":498,"o":6.125,"t":"2026-10-08T19:35:00Z","v":40013,"vw":6.133854},{"c":6.125,"h":6.16,"l":6.12,"n":803,"o":6.145,"t":"2026-10-08T19:40:00Z","v":141098,"vw":6.141253},{"c":6.135,"h":6.14,"l":6.11,"n":665,"o":6.12,"t":"2026-10-08T19:45:00Z","v":92554,"vw":6.122785},{"c":6.125,"h":6.145,"l":6.11,"n":813,"o":6.14,"t":"2026-10-08T19:50:00Z","v":131092,"vw":6.128311},{"c":6.15,"h":6.1675,"l":6.12,"n":3007,"o":6.13,"t":"2026-10-08T19:55:00Z","v":639760,"vw":6.14336},{"c":6.1415,"h":6.1415,"l":6.02,"n":33,"o":6.14,"t":"2026-10-08T20:00:00Z","v":522851,"vw":6.139927},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-08T20:05:00Z","v":200,"vw":6.17},{"c":6.04,"h":6.1,"l":6.0006,"n":22,"o":6.1,"t":"2026-10-08T20:15:00Z","v":17701,"vw":6.080097},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-08T20:40:00Z","v":252,"vw":6.14},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-08T20:45:00Z","v":500,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-08T21:10:00Z","v":200,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-08T21:15:00Z","v":100,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-08T21:35:00Z","v":100,"vw":6.06},{"c":6.0403,"h":6.0403,"l":6.0403,"n":1,"o":6.0403,"t":"2026-10-08T21:55:00Z","v":152,"vw":6.0403},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-08T22:25:00Z","v":115,"vw":6.1},{"c":6.1008,"h":6.1008,"l":6.1008,"n":1,"o":6.1008,"t":"2026-10-08T23:25:00Z","v":146,"vw":6.1008},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-08T23:30:00Z","v":400,"vw":6.11},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-08T23:55:00Z","v":105,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-09T08:50:00Z","v":125,"vw":6.16},{"c":6.18,"h":6.18,"l":6.17,"n":2,"o":6.17,"t":"2026-10-09T11:00:00Z","v":700,"vw":6.171429},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-09T12:15:00Z","v":300,"vw":6.23},{"c":6.2296,"h":6.2296,"l":6.2296,"n":1,"o":6.2296,"t":"2026-10-09T12:20:00Z","v":250,"vw":6.2296},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-09T12:25:00Z","v":584,"vw":6.22},{"c":6.2135,"h":6.22,"l":6.2135,"n":2,"o":6.22,"t":"2026-10-09T12:55:00Z","v":200,"vw":6.21675},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-09T13:00:00Z","v":1000,"vw":6.18},{"c":6.16,"h":6.165,"l":6.16,"n":24,"o":6.165,"t":"2026-10-09T13:10:00Z","v":1032,"vw":6.163661},{"c":6.22,"h":6.22,"l":6.21,"n":10,"o":6.21,"t":"2026-10-09T13:15:00Z","v":2720,"vw":6.214473},{"c":6.09,"h":6.155,"l":6.09,"n":7,"o":6.155,"t":"2026-10-09T13:25:00Z","v":1500,"vw":6.132596},{"c":6.209,"h":6.2601,"l":6.154,"n":281,"o":6.16,"t":"2026-10-09T13:30:00Z","v":90318,"vw":6.187601},{"c":6.22,"h":6.24,"l":6.205,"n":113,"o":6.21,"t":"2026-10-09T13:35:00Z","v":24677,"vw":6.218108},{"c":6.225,"h":6.25,"l":6.19,"n":212,"o":6.215,"t":"2026-10-09T13:40:00Z","v":37492,"vw":6.223329},{"c":6.205,"h":6.235,"l":6.185,"n":217,"o":6.225,"t":"2026-10-09T13:45:00Z","v":33879,"vw":6.211116},{"c":6.315,"h":6.32,"l":6.21,"n":532,"o":6.21,"t":"2026-10-09T13:50:00Z","v":133786,"vw":6.276619},{"c":6.28,"h":6.32,"l":6.2726,"n":217,"o":6.315,"t":"2026-10-09T13:55:00Z","v":29480,"vw":6.297305},{"c":6.29,"h":6.31,"l":6.27,"n":300,"o":6.28,"t":"2026-10-09T14:00:00Z","v":48225,"vw":6.285817},{"c":6.285,"h":6.3,"l":6.2735,"n":155,"o":6.285,"t":"2026-10-09T14:05:00Z","v":15808,"vw":6.282635},{"c":6.245,"h":6.295,"l":6.24,"n":209,"o":6.285,"t":"2026-10-09T14:10:00Z","v":23511,"vw":6.26591},{"c":6.235,"h":6.255,"l":6.225,"n":332,"o":6.24,"t":"2026-10-09T14:15:00Z","v":60168,"vw":6.241009},{"c":6.245,"h":6.275,"l":6.235,"n":317,"o":6.235,"t":"2026-10-09T14:20:00Z","v":56059,"vw":6.256223},{"c":6.245,"h":6.25,"l":6.24,"n":242,"o":6.245,"t":"2026-10-09T14:25:00Z","v":41408,"vw":6.24411},{"c":6.245,"h":6.25,"l":6.24,"n":392,"o":6.245,"t":"2026-10-09T14:30:00Z","v":28603,"vw":6.245607},{"c":6.195,"h":6.25,"l":6.195,"n":412,"o":6.245,"t":"2026-10-09T14:35:00Z","v":70413,"vw":6.224605},{"c":6.1928,"h":6.22,"l":6.19,"n":190,"o":6.195,"t":"2026-10-09T14:40:00Z","v":20670,"vw":6.205218},{"c":6.21,"h":6.2212,"l":6.195,"n":245,"o":6.195,"t":"2026-10-09T14:45:00Z","v":28364,"vw":6.209964},{"c":6.165,"h":6.21,"l":6.165,"n":313,"o":6.205,"t":"2026-10-09T14:50:00Z","v":68346,"vw":6.18083},{"c":6.1712,"h":6.195,"l":6.125,"n":1006,"o":6.17,"t":"2026-10-09T14:55:00Z","v":297216,"vw":6.163004},{"c":6.165,"h":6.195,"l":6.165,"n":355,"o":6.17,"t":"2026-10-09T15:00:00Z","v":77430,"vw":6.177037},{"c":6.135,"h":6.165,"l":6.125,"n":286,"o":6.165,"t":"2026-10-09T15:05:00Z","v":38733,"vw":6.147568},{"c":6.195,"h":6.195,"l":6.13,"n":489,"o":6.135,"t":"2026-10-09T15:10:00Z","v":104413,"vw":6.174763},{"c":6.165,"h":6.195,"l":6.16,"n":322,"o":6.19,"t":"2026-10-09T15:15:00Z","v":46544,"vw":6.17928},{"c":6.16,"h":6.17,"l":6.155,"n":214,"o":6.1601,"t":"2026-10-09T15:20:00Z","v":207903,"vw":6.162555},{"c":6.18,"h":6.18,"l":6.16,"n":381,"o":6.16,"t":"2026-10-09T15:25:00Z","v":61967,"vw":6.170163},{"c":6.15,"h":6.18,"l":6.15,"n":246,"o":6.18,"t":"2026-10-09T15:30:00Z","v":28861,"vw":6.168881},{"c":6.175,"h":6.185,"l":6.155,"n":373,"o":6.155,"t":"2026-10-09T15:35:00Z","v":60348,"vw":6.1709},{"c":6.145,"h":6.17,"l":6.145,"n":276,"o":6.17,"t":"2026-10-09T15:40:00Z","v":45198,"vw":6.152456},{"c":6.139,"h":6.145,"l":6.13,"n":288,"o":6.14,"t":"2026-10-09T15:45:00Z","v":30228,"vw":6.1393},{"c":6.145,"h":6.15,"l":6.14,"n":265,"o":6.14,"t":"2026-10-09T15:50:00Z","v":24685,"vw":6.142437},{"c":6.13,"h":6.15,"l":6.13,"n":329,"o":6.145,"t":"2026-10-09T15:55:00Z","v":35151,"vw":6.14486},{"c":6.125,"h":6.14,"l":6.11,"n":349,"o":6.13,"t":"2026-10-09T16:00:00Z","v":48312,"vw":6.126492},{"c":6.085,"h":6.125,"l":6.085,"n":252,"o":6.125,"t":"2026-10-09T16:05:00Z","v":70738,"vw":6.10838},{"c":6.075,"h":6.085,"l":6.07,"n":176,"o":6.085,"t":"2026-10-09T16:10:00Z","v":17499,"vw":6.078689},{"c":6.075,"h":6.09,"l":6.075,"n":187,"o":6.075,"t":"2026-10-09T16:15:00Z","v":15541,"vw":6.079921},{"c":6.095,"h":6.095,"l":6.065,"n":300,"o":6.075,"t":"2026-10-09T16:20:00Z","v":47844,"vw":6.082709},{"c":6.114,"h":6.13,"l":6.09,"n":226,"o":6.095,"t":"2026-10-09T16:25:00Z","v":40274,"vw":6.110885},{"c":6.125,"h":6.13,"l":6.115,"n":97,"o":6.115,"t":"2026-10-09T16:30:00Z","v":9785,"vw":6.121039},{"c":6.155,"h":6.165,"l":6.125,"n":379,"o":6.125,"t":"2026-10-09T16:35:00Z","v":62223,"vw":6.153122},{"c":6.155,"h":6.165,"l":6.15,"n":216,"o":6.155,"t":"2026-10-09T16:40:00Z","v":56291,"vw":6.156533},{"c":6.165,"h":6.165,"l":6.1509,"n":181,"o":6.155,"t":"2026-10-09T16:45:00Z","v":28349,"vw":6.15801},{"c":6.18,"h":6.18,"l":6.165,"n":218,"o":6.165,"t":"2026-10-09T16:50:00Z","v":21950,"vw":6.171673},{"c":6.17,"h":6.18,"l":6.15,"n":244,"o":6.175,"t":"2026-10-09T16:55:00Z","v":24029,"vw":6.164479},{"c":6.15,"h":6.16,"l":6.15,"n":68,"o":6.16,"t":"2026-10-09T17:00:00Z","v":6820,"vw":6.156881},{"c":6.15,"h":6.16,"l":6.145,"n":110,"o":6.155,"t":"2026-10-09T17:05:00Z","v":8997,"vw":6.150038},{"c":6.155,"h":6.155,"l":6.135,"n":233,"o":6.145,"t":"2026-10-09T17:10:00Z","v":29183,"vw":6.144848},{"c":6.175,"h":6.175,"l":6.15,"n":210,"o":6.1522,"t":"2026-10-09T17:15:00Z","v":27957,"vw":6.164268},{"c":6.155,"h":6.185,"l":6.155,"n":279,"o":6.175,"t":"2026-10-09T17:20:00Z","v":94492,"vw":6.174804},{"c":6.175,"h":6.18,"l":6.16,"n":151,"o":6.16,"t":"2026-10-09T17:25:00Z","v":18314,"vw":6.172543},{"c":6.17,"h":6.19,"l":6.165,"n":300,"o":6.175,"t":"2026-10-09T17:30:00Z","v":45093,"vw":6.177509},{"c":6.175,"h":6.19,"l":6.17,"n":167,"o":6.17,"t":"2026-10-09T17:35:00Z","v":13001,"vw":6.178539},{"c":6.16,"h":6.175,"l":6.15,"n":216,"o":6.175,"t":"2026-10-09T17:40:00Z","v":31925,"vw":6.159869},{"c":6.17,"h":6.17,"l":6.15,"n":166,"o":6.15,"t":"2026-10-09T17:45:00Z","v":19605,"vw":6.162092},{"c":6.17,"h":6.17,"l":6.16,"n":110,"o":6.1615,"t":"2026-10-09T17:50:00Z","v":9748,"vw":6.164715},{"c":6.175,"h":6.18,"l":6.17,"n":167,"o":6.17,"t":"2026-10-09T17:55:00Z","v":21665,"vw":6.171436},{"c":6.18,"h":6.18,"l":6.17,"n":143,"o":6.175,"t":"2026-10-09T18:00:00Z","v":15295,"vw":6.177235},{"c":6.18,"h":6.185,"l":6.175,"n":210,"o":6.18,"t":"2026-10-09T18:05:00Z","v":15641,"vw":6.179075},{"c":6.16,"h":6.185,"l":6.16,"n":213,"o":6.185,"t":"2026-10-09T18:10:00Z","v":31748,"vw":6.174133},{"c":6.18,"h":6.19,"l":6.16,"n":196,"o":6.165,"t":"2026-10-09T18:15:00Z","v":31977,"vw":6.176578},{"c":6.165,"h":6.185,"l":6.16,"n":303,"o":6.185,"t":"2026-10-09T18:20:00Z","v":61936,"vw":6.181263},{"c":6.165,"h":6.17,"l":6.16,"n":118,"o":6.16,"t":"2026-10-09T18:25:00Z","v":7856,"vw":6.16494},{"c":6.155,"h":6.165,"l":6.15,"n":185,"o":6.165,"t":"2026-10-09T18:30:00Z","v":24181,"vw":6.159007},{"c":6.155,"h":6.16,"l":6.15,"n":148,"o":6.16,"t":"2026-10-09T18:35:00Z","v":10824,"vw":6.154866},{"c":6.155,"h":6.16,"l":6.15,"n":246,"o":6.155,"t":"2026-10-09T18:40:00Z","v":21875,"vw":6.155054},{"c":6.165,"h":6.17,"l":6.155,"n":358,"o":6.155,"t":"2026-10-09T18:45:00Z","v":62701,"vw":6.161213},{"c":6.155,"h":6.18,"l":6.155,"n":421,"o":6.165,"t":"2026-10-09T18:50:00Z","v":45657,"vw":6.167808},{"c":6.155,"h":6.165,"l":6.15,"n":229,"o":6.16,"t":"2026-10-09T18:55:00Z","v":21272,"vw":6.15867},{"c":6.15,"h":6.16,"l":6.15,"n":246,"o":6.155,"t":"2026-10-09T19:00:00Z","v":21450,"vw":6.152033},{"c":6.135,"h":6.155,"l":6.135,"n":365,"o":6.1512,"t":"2026-10-09T19:05:00Z","v":35542,"vw":6.14747},{"c":6.135,"h":6.14,"l":6.13,"n":201,"o":6.13,"t":"2026-10-09T19:10:00Z","v":15437,"vw":6.134683},{"c":6.145,"h":6.145,"l":6.13,"n":338,"o":6.135,"t":"2026-10-09T19:15:00Z","v":49855,"vw":6.1382},{"c":6.145,"h":6.145,"l":6.13,"n":354,"o":6.145,"t":"2026-10-09T19:20:00Z","v":45733,"vw":6.139289},{"c":6.135,"h":6.15,"l":6.135,"n":300,"o":6.14,"t":"2026-10-09T19:25:00Z","v":24131,"vw":6.140604},{"c":6.135,"h":6.14,"l":6.13,"n":316,"o":6.135,"t":"2026-10-09T19:30:00Z","v":32880,"vw":6.133156},{"c":6.135,"h":6.145,"l":6.13,"n":458,"o":6.135,"t":"2026-10-09T19:35:00Z","v":51524,"vw":6.139341},{"c":6.135,"h":6.14,"l":6.13,"n":360,"o":6.135,"t":"2026-10-09T19:40:00Z","v":55493,"vw":6.135956},{"c":6.125,"h":6.145,"l":6.125,"n":806,"o":6.135,"t":"2026-10-09T19:45:00Z","v":143472,"vw":6.133462},{"c":6.125,"h":6.13,"l":6.12,"n":607,"o":6.125,"t":"2026-10-09T19:50:00Z","v":75493,"vw":6.123636},{"c":6.115,"h":6.13,"l":6.095,"n":2144,"o":6.12,"t":"2026-10-09T19:55:00Z","v":446574,"vw":6.110205},{"c":6.24,"h":6.24,"l":6.12,"n":36,"o":6.12,"t":"2026-10-09T20:00:00Z","v":548489,"vw":6.120066},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-09T20:05:00Z","v":2002,"vw":6.11},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-09T20:20:00Z","v":200,"vw":6.21},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-09T21:40:00Z","v":156,"vw":6.08},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-09T21:45:00Z","v":101,"vw":6.05},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-09T22:00:00Z","v":100,"vw":6.24},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-09T22:25:00Z","v":200,"vw":6.25},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-12T11:00:00Z","v":800,"vw":6.13},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-12T13:00:00Z","v":100,"vw":6.1},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-10-12T13:10:00Z","v":646,"vw":6.11},{"c":6.156,"h":6.156,"l":6.156,"n":1,"o":6.156,"t":"2026-10-12T13:20:00Z","v":1000,"vw":6.156},{"c":6.09,"h":6.16,"l":6.0741,"n":120,"o":6.1,"t":"2026-10-12T13:30:00Z","v":46273,"vw":6.101352},{"c":6.0523,"h":6.09,"l":6.05,"n":203,"o":6.085,"t":"2026-10-12T13:35:00Z","v":33873,"vw":6.072098},{"c":6.025,"h":6.06,"l":6.02,"n":144,"o":6.055,"t":"2026-10-12T13:40:00Z","v":35341,"vw":6.045093},{"c":5.965,"h":6.02,"l":5.95,"n":200,"o":6.02,"t":"2026-10-12T13:45:00Z","v":36095,"vw":5.983978},{"c":5.945,"h":5.965,"l":5.94,"n":140,"o":5.96,"t":"2026-10-12T13:50:00Z","v":16259,"vw":5.953809},{"c":5.955,"h":5.96,"l":5.94,"n":124,"o":5.945,"t":"2026-10-12T13:55:00Z","v":10503,"vw":5.950289},{"c":5.955,"h":6.005,"l":5.95,"n":252,"o":5.955,"t":"2026-10-12T14:00:00Z","v":46930,"vw":5.969427},{"c":5.975,"h":5.98,"l":5.945,"n":270,"o":5.955,"t":"2026-10-12T14:05:00Z","v":41880,"vw":5.960564},{"c":5.955,"h":5.98,"l":5.955,"n":228,"o":5.975,"t":"2026-10-12T14:10:00Z","v":20486,"vw":5.963051},{"c":5.96,"h":5.96,"l":5.925,"n":210,"o":5.955,"t":"2026-10-12T14:15:00Z","v":24522,"vw":5.943415},{"c":5.985,"h":5.985,"l":5.95,"n":228,"o":5.965,"t":"2026-10-12T14:20:00Z","v":56999,"vw":5.969747},{"c":6.0012,"h":6.005,"l":5.98,"n":215,"o":5.985,"t":"2026-10-12T14:25:00Z","v":17637,"vw":5.989334},{"c":5.99,"h":6.01,"l":5.98,"n":244,"o":6.005,"t":"2026-10-12T14:30:00Z","v":33659,"vw":5.987375},{"c":5.97,"h":5.99,"l":5.965,"n":251,"o":5.99,"t":"2026-10-12T14:35:00Z","v":20196,"vw":5.979337},{"c":5.97,"h":5.98,"l":5.965,"n":240,"o":5.975,"t":"2026-10-12T14:40:00Z","v":25841,"vw":5.971419},{"c":5.97,"h":5.98,"l":5.965,"n":190,"o":5.965,"t":"2026-10-12T14:45:00Z","v":13961,"vw":5.971957},{"c":5.975,"h":5.98,"l":5.97,"n":177,"o":5.975,"t":"2026-10-12T14:50:00Z","v":14117,"vw":5.975497},{"c":5.975,"h":5.985,"l":5.97,"n":253,"o":5.975,"t":"2026-10-12T14:55:00Z","v":22105,"vw":5.975697},{"c":6,"h":6,"l":5.97,"n":370,"o":5.98,"t":"2026-10-12T15:00:00Z","v":42770,"vw":5.983472},{"c":6.0101,"h":6.015,"l":5.99,"n":201,"o":5.99,"t":"2026-10-12T15:05:00Z","v":18563,"vw":6.007942},{"c":6.005,"h":6.0199,"l":5.99,"n":266,"o":6.015,"t":"2026-10-12T15:10:00Z","v":27121,"vw":6.004749},{"c":6.05,"h":6.05,"l":6,"n":210,"o":6,"t":"2026-10-12T15:15:00Z","v":34501,"vw":6.033991},{"c":6.025,"h":6.05,"l":6.01,"n":265,"o":6.04,"t":"2026-10-12T15:20:00Z","v":26699,"vw":6.027813},{"c":6.025,"h":6.035,"l":6.02,"n":178,"o":6.025,"t":"2026-10-12T15:25:00Z","v":12140,"vw":6.027764},{"c":6.02,"h":6.035,"l":6.015,"n":205,"o":6.025,"t":"2026-10-12T15:30:00Z","v":19753,"vw":6.024198},{"c":6.015,"h":6.025,"l":6.01,"n":191,"o":6.025,"t":"2026-10-12T15:35:00Z","v":14689,"vw":6.017195},{"c":5.985,"h":6.02,"l":5.985,"n":360,"o":6.015,"t":"2026-10-12T15:40:00Z","v":36196,"vw":6.006199},{"c":5.99,"h":6,"l":5.985,"n":203,"o":5.985,"t":"2026-10-12T15:45:00Z","v":17667,"vw":5.991955},{"c":5.955,"h":5.995,"l":5.95,"n":289,"o":5.99,"t":"2026-10-12T15:50:00Z","v":21706,"vw":5.967435},{"c":5.92,"h":5.95,"l":5.92,"n":358,"o":5.95,"t":"2026-10-12T15:55:00Z","v":45700,"vw":5.936814},{"c":5.93,"h":5.94,"l":5.92,"n":323,"o":5.92,"t":"2026-10-12T16:00:00Z","v":32097,"vw":5.929458},{"c":5.935,"h":5.95,"l":5.92,"n":397,"o":5.9399,"t":"2026-10-12T16:05:00Z","v":38702,"vw":5.933695},{"c":5.945,"h":5.945,"l":5.93,"n":253,"o":5.935,"t":"2026-10-12T16:10:00Z","v":29545,"vw":5.935675},{"c":5.95,"h":5.95,"l":5.93,"n":312,"o":5.94,"t":"2026-10-12T16:15:00Z","v":39409,"vw":5.943795},{"c":5.935,"h":5.955,"l":5.93,"n":295,"o":5.95,"t":"2026-10-12T16:20:00Z","v":21985,"vw":5.941897},{"c":5.94,"h":5.94,"l":5.93,"n":264,"o":5.935,"t":"2026-10-12T16:25:00Z","v":21156,"vw":5.934111},{"c":5.935,"h":5.94,"l":5.93,"n":183,"o":5.9303,"t":"2026-10-12T16:30:00Z","v":10503,"vw":5.934935},{"c":5.935,"h":5.94,"l":5.93,"n":194,"o":5.935,"t":"2026-10-12T16:35:00Z","v":16624,"vw":5.933852},{"c":5.945,"h":5.945,"l":5.93,"n":246,"o":5.94,"t":"2026-10-12T16:40:00Z","v":13042,"vw":5.941394},{"c":5.94,"h":5.95,"l":5.94,"n":154,"o":5.945,"t":"2026-10-12T16:45:00Z","v":15132,"vw":5.944088},{"c":5.92,"h":5.9401,"l":5.92,"n":251,"o":5.94,"t":"2026-10-12T16:50:00Z","v":25270,"vw":5.93423},{"c":5.925,"h":5.93,"l":5.92,"n":184,"o":5.925,"t":"2026-10-12T16:55:00Z","v":13773,"vw":5.923757},{"c":5.93,"h":5.94,"l":5.92,"n":193,"o":5.925,"t":"2026-10-12T17:00:00Z","v":18010,"vw":5.928607},{"c":5.935,"h":5.94,"l":5.93,"n":164,"o":5.93,"t":"2026-10-12T17:05:00Z","v":11619,"vw":5.93329},{"c":5.93,"h":5.94,"l":5.93,"n":178,"o":5.935,"t":"2026-10-12T17:10:00Z","v":9414,"vw":5.933659},{"c":5.93,"h":5.94,"l":5.93,"n":276,"o":5.93,"t":"2026-10-12T17:15:00Z","v":27360,"vw":5.932709},{"c":5.92,"h":5.93,"l":5.92,"n":230,"o":5.93,"t":"2026-10-12T17:20:00Z","v":18624,"vw":5.926628},{"c":5.925,"h":5.925,"l":5.92,"n":120,"o":5.92,"t":"2026-10-12T17:25:00Z","v":5937,"vw":5.922499},{"c":5.91,"h":5.925,"l":5.91,"n":222,"o":5.9212,"t":"2026-10-12T17:30:00Z","v":22105,"vw":5.916585},{"c":5.91,"h":5.92,"l":5.9,"n":316,"o":5.915,"t":"2026-10-12T17:35:00Z","v":37421,"vw":5.909222},{"c":5.9115,"h":5.915,"l":5.905,"n":239,"o":5.91,"t":"2026-10-12T17:40:00Z","v":20473,"vw":5.910865},{"c":5.91,"h":5.92,"l":5.91,"n":183,"o":5.91,"t":"2026-10-12T17:45:00Z","v":16912,"vw":5.914194},{"c":5.91,"h":5.92,"l":5.9,"n":258,"o":5.92,"t":"2026-10-12T17:50:00Z","v":23391,"vw":5.912448},{"c":5.91,"h":5.915,"l":5.91,"n":170,"o":5.91,"t":"2026-10-12T17:55:00Z","v":9237,"vw":5.91233},{"c":5.91,"h":5.92,"l":5.91,"n":152,"o":5.91,"t":"2026-10-12T18:00:00Z","v":9795,"vw":5.913697},{"c":5.91,"h":5.92,"l":5.9,"n":241,"o":5.91,"t":"2026-10-12T18:05:00Z","v":18589,"vw":5.908302},{"c":5.9,"h":5.915,"l":5.9,"n":224,"o":5.905,"t":"2026-10-12T18:10:00Z","v":17229,"vw":5.908712},{"c":5.905,"h":5.91,"l":5.9,"n":210,"o":5.9,"t":"2026-10-12T18:15:00Z","v":13708,"vw":5.904288},{"c":5.91,"h":5.91,"l":5.9,"n":216,"o":5.9,"t":"2026-10-12T18:20:00Z","v":10894,"vw":5.903602},{"c":5.9012,"h":5.91,"l":5.9,"n":230,"o":5.9,"t":"2026-10-12T18:25:00Z","v":18800,"vw":5.904691},{"c":5.89,"h":5.91,"l":5.89,"n":314,"o":5.9,"t":"2026-10-12T18:30:00Z","v":33845,"vw":5.898749},{"c":5.895,"h":5.9,"l":5.89,"n":199,"o":5.89,"t":"2026-10-12T18:35:00Z","v":20206,"vw":5.894224},{"c":5.94,"h":5.945,"l":5.89,"n":409,"o":5.89,"t":"2026-10-12T18:40:00Z","v":51872,"vw":5.917806},{"c":5.92,"h":5.945,"l":5.92,"n":285,"o":5.94,"t":"2026-10-12T18:45:00Z","v":28386,"vw":5.935285},{"c":5.93,"h":5.93,"l":5.92,"n":180,"o":5.925,"t":"2026-10-12T18:50:00Z","v":12539,"vw":5.925471},{"c":5.92,"h":5.935,"l":5.92,"n":288,"o":5.93,"t":"2026-10-12T18:55:00Z","v":26057,"vw":5.927533},{"c":5.925,"h":5.95,"l":5.92,"n":413,"o":5.92,"t":"2026-10-12T19:00:00Z","v":60041,"vw":5.932321},{"c":5.92,"h":5.93,"l":5.92,"n":270,"o":5.925,"t":"2026-10-12T19:05:00Z","v":17961,"vw":5.923365},{"c":5.93,"h":5.945,"l":5.92,"n":521,"o":5.925,"t":"2026-10-12T19:10:00Z","v":100013,"vw":5.939872},{"c":5.935,"h":5.945,"l":5.925,"n":414,"o":5.935,"t":"2026-10-12T19:15:00Z","v":51025,"vw":5.933699},{"c":5.93,"h":5.94,"l":5.93,"n":259,"o":5.935,"t":"2026-10-12T19:20:00Z","v":21757,"vw":5.934084},{"c":5.925,"h":5.94,"l":5.925,"n":396,"o":5.935,"t":"2026-10-12T19:25:00Z","v":40268,"vw":5.930513},{"c":5.945,"h":5.945,"l":5.92,"n":464,"o":5.93,"t":"2026-10-12T19:30:00Z","v":51729,"vw":5.932421},{"c":5.95,"h":5.96,"l":5.945,"n":436,"o":5.945,"t":"2026-10-12T19:35:00Z","v":70872,"vw":5.948236},{"c":5.945,"h":5.96,"l":5.94,"n":336,"o":5.955,"t":"2026-10-12T19:40:00Z","v":48485,"vw":5.947114},{"c":5.985,"h":5.985,"l":5.9403,"n":672,"o":5.945,"t":"2026-10-12T19:45:00Z","v":142103,"vw":5.961214},{"c":5.975,"h":5.99,"l":5.97,"n":753,"o":5.985,"t":"2026-10-12T19:50:00Z","v":142850,"vw":5.981685},{"c":5.96,"h":5.995,"l":5.945,"n":3358,"o":5.975,"t":"2026-10-12T19:55:00Z","v":740191,"vw":5.972037},{"c":5.7367,"h":5.96,"l":5.7367,"n":24,"o":5.96,"t":"2026-10-12T20:00:00Z","v":609520,"vw":5.956488},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-12T20:05:00Z","v":3333,"vw":5.98},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-12T20:35:00Z","v":4381,"vw":5.96},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-12T20:45:00Z","v":128,"vw":6.01},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-12T22:05:00Z","v":200,"vw":5.98},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-12T23:20:00Z","v":100,"vw":6},{"c":5.93,"h":5.93,"l":5.91,"n":5,"o":5.9203,"t":"2026-10-13T08:00:00Z","v":1397,"vw":5.913265},{"c":5.9277,"h":5.9277,"l":5.9277,"n":1,"o":5.9277,"t":"2026-10-13T11:15:00Z","v":200,"vw":5.9277},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-13T11:30:00Z","v":450,"vw":5.97},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-13T13:10:00Z","v":118,"vw":5.99},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-13T13:25:00Z","v":100,"vw":5.93},{"c":5.98,"h":6.02,"l":5.95,"n":279,"o":5.95,"t":"2026-10-13T13:30:00Z","v":76436,"vw":5.968274},{"c":6.035,"h":6.05,"l":5.98,"n":217,"o":5.98,"t":"2026-10-13T13:35:00Z","v":28773,"vw":6.020987},{"c":6.06,"h":6.06,"l":6.02,"n":190,"o":6.04,"t":"2026-10-13T13:40:00Z","v":25424,"vw":6.035448},{"c":6.05,"h":6.09,"l":6.045,"n":292,"o":6.065,"t":"2026-10-13T13:45:00Z","v":52094,"vw":6.060961},{"c":6.025,"h":6.0586,"l":6,"n":225,"o":6.05,"t":"2026-10-13T13:50:00Z","v":26326,"vw":6.032696},{"c":6.01,"h":6.02,"l":5.995,"n":158,"o":6.02,"t":"2026-10-13T13:55:00Z","v":13598,"vw":6.008838},{"c":6.015,"h":6.03,"l":5.995,"n":265,"o":6.015,"t":"2026-10-13T14:00:00Z","v":26404,"vw":6.011367},{"c":6.005,"h":6.02,"l":6.005,"n":117,"o":6.02,"t":"2026-10-13T14:05:00Z","v":10025,"vw":6.008478},{"c":5.99,"h":6.02,"l":5.99,"n":209,"o":6.005,"t":"2026-10-13T14:10:00Z","v":13411,"vw":6.007949},{"c":5.965,"h":6.01,"l":5.965,"n":292,"o":5.985,"t":"2026-10-13T14:15:00Z","v":25482,"vw":5.993673},{"c":5.97,"h":5.99,"l":5.965,"n":271,"o":5.965,"t":"2026-10-13T14:20:00Z","v":29498,"vw":5.976169},{"c":5.96,"h":5.975,"l":5.96,"n":273,"o":5.97,"t":"2026-10-13T14:25:00Z","v":25587,"vw":5.966658},{"c":5.96,"h":5.97,"l":5.96,"n":187,"o":5.965,"t":"2026-10-13T14:30:00Z","v":63093,"vw":5.964798},{"c":5.96,"h":5.975,"l":5.95,"n":260,"o":5.965,"t":"2026-10-13T14:35:00Z","v":26413,"vw":5.963816},{"c":5.975,"h":5.985,"l":5.96,"n":174,"o":5.96,"t":"2026-10-13T14:40:00Z","v":12897,"vw":5.972395},{"c":5.95,"h":5.975,"l":5.95,"n":186,"o":5.97,"t":"2026-10-13T14:45:00Z","v":19474,"vw":5.963372},{"c":5.975,"h":5.975,"l":5.95,"n":429,"o":5.95,"t":"2026-10-13T14:50:00Z","v":45993,"vw":5.956714},{"c":5.99,"h":5.995,"l":5.97,"n":232,"o":5.975,"t":"2026-10-13T14:55:00Z","v":16552,"vw":5.982707},{"c":6.005,"h":6.01,"l":5.99,"n":266,"o":5.99,"t":"2026-10-13T15:00:00Z","v":16960,"vw":5.996958},{"c":6.015,"h":6.02,"l":6,"n":291,"o":6,"t":"2026-10-13T15:05:00Z","v":21488,"vw":6.006767},{"c":6.01,"h":6.02,"l":6,"n":233,"o":6.01,"t":"2026-10-13T15:10:00Z","v":16448,"vw":6.010356},{"c":6.005,"h":6.015,"l":6,"n":226,"o":6.015,"t":"2026-10-13T15:15:00Z","v":21251,"vw":6.011016},{"c":6.025,"h":6.03,"l":6.01,"n":250,"o":6.01,"t":"2026-10-13T15:20:00Z","v":25558,"vw":6.018757},{"c":6.03,"h":6.04,"l":6.025,"n":254,"o":6.025,"t":"2026-10-13T15:25:00Z","v":20270,"vw":6.032338},{"c":6.03,"h":6.04,"l":6.01,"n":234,"o":6.035,"t":"2026-10-13T15:30:00Z","v":19636,"vw":6.026758},{"c":6.025,"h":6.04,"l":6.02,"n":175,"o":6.04,"t":"2026-10-13T15:35:00Z","v":12989,"vw":6.029469},{"c":6.01,"h":6.03,"l":6.01,"n":227,"o":6.025,"t":"2026-10-13T15:40:00Z","v":19544,"vw":6.020656},{"c":6.005,"h":6.015,"l":5.99,"n":296,"o":6.015,"t":"2026-10-13T15:45:00Z","v":33187,"vw":6.001937},{"c":6.01,"h":6.015,"l":6,"n":168,"o":6.005,"t":"2026-10-13T15:50:00Z","v":18134,"vw":6.006953},{"c":6.015,"h":6.02,"l":6.01,"n":196,"o":6.01,"t":"2026-10-13T15:55:00Z","v":14862,"vw":6.014289},{"c":6.02,"h":6.03,"l":6.01,"n":184,"o":6.015,"t":"2026-10-13T16:00:00Z","v":16091,"vw":6.019444},{"c":6.025,"h":6.05,"l":6.02,"n":362,"o":6.025,"t":"2026-10-13T16:05:00Z","v":59694,"vw":6.034256},{"c":6.045,"h":6.045,"l":6.01,"n":692,"o":6.02,"t":"2026-10-13T16:10:00Z","v":111301,"vw":6.02933},{"c":6.025,"h":6.055,"l":6.01,"n":430,"o":6.045,"t":"2026-10-13T16:15:00Z","v":69117,"vw":6.03418},{"c":6.015,"h":6.025,"l":6.01,"n":208,"o":6.02,"t":"2026-10-13T16:20:00Z","v":17441,"vw":6.017694},{"c":5.98,"h":6.02,"l":5.98,"n":228,"o":6.02,"t":"2026-10-13T16:25:00Z","v":15861,"vw":5.996882},{"c":5.985,"h":5.99,"l":5.97,"n":222,"o":5.98,"t":"2026-10-13T16:30:00Z","v":18955,"vw":5.979689},{"c":5.98,"h":5.99,"l":5.97,"n":256,"o":5.98,"t":"2026-10-13T16:35:00Z","v":23635,"vw":5.981075},{"c":5.97,"h":5.98,"l":5.97,"n":188,"o":5.98,"t":"2026-10-13T16:40:00Z","v":14120,"vw":5.976612},{"c":5.98,"h":5.98,"l":5.97,"n":171,"o":5.975,"t":"2026-10-13T16:45:00Z","v":10886,"vw":5.9744},{"c":5.975,"h":5.98,"l":5.97,"n":326,"o":5.98,"t":"2026-10-13T16:50:00Z","v":28064,"vw":5.974598},{"c":5.995,"h":5.995,"l":5.97,"n":337,"o":5.97,"t":"2026-10-13T16:55:00Z","v":34114,"vw":5.981714},{"c":5.97,"h":5.995,"l":5.965,"n":457,"o":5.99,"t":"2026-10-13T17:00:00Z","v":70156,"vw":5.977844},{"c":5.975,"h":5.975,"l":5.97,"n":176,"o":5.97,"t":"2026-10-13T17:05:00Z","v":13154,"vw":5.973177},{"c":5.96,"h":5.975,"l":5.96,"n":251,"o":5.975,"t":"2026-10-13T17:10:00Z","v":20878,"vw":5.970606},{"c":5.955,"h":5.965,"l":5.94,"n":260,"o":5.96,"t":"2026-10-13T17:15:00Z","v":41623,"vw":5.953596},{"c":5.965,"h":5.965,"l":5.95,"n":245,"o":5.955,"t":"2026-10-13T17:20:00Z","v":30735,"vw":5.957657},{"c":5.95,"h":5.97,"l":5.95,"n":234,"o":5.96,"t":"2026-10-13T17:25:00Z","v":26345,"vw":5.964424},{"c":5.95,"h":5.96,"l":5.95,"n":159,"o":5.955,"t":"2026-10-13T17:30:00Z","v":11796,"vw":5.954292},{"c":5.94,"h":5.965,"l":5.94,"n":392,"o":5.955,"t":"2026-10-13T17:35:00Z","v":44445,"vw":5.958059},{"c":5.935,"h":5.95,"l":5.93,"n":213,"o":5.945,"t":"2026-10-13T17:40:00Z","v":15382,"vw":5.943203},{"c":5.945,"h":5.945,"l":5.924,"n":309,"o":5.935,"t":"2026-10-13T17:45:00Z","v":41622,"vw":5.930929},{"c":5.945,"h":5.95,"l":5.93,"n":293,"o":5.945,"t":"2026-10-13T17:50:00Z","v":33140,"vw":5.939676},{"c":5.945,"h":5.95,"l":5.94,"n":258,"o":5.945,"t":"2026-10-13T17:55:00Z","v":44263,"vw":5.944639},{"c":5.96,"h":5.96,"l":5.94,"n":181,"o":5.945,"t":"2026-10-13T18:00:00Z","v":17660,"vw":5.950273},{"c":5.98,"h":5.995,"l":5.96,"n":389,"o":5.96,"t":"2026-10-13T18:05:00Z","v":52592,"vw":5.980799},{"c":5.965,"h":5.99,"l":5.96,"n":285,"o":5.985,"t":"2026-10-13T18:10:00Z","v":26400,"vw":5.976894},{"c":5.97,"h":5.98,"l":5.96,"n":223,"o":5.96,"t":"2026-10-13T18:15:00Z","v":30768,"vw":5.968757},{"c":5.97,"h":5.975,"l":5.9601,"n":180,"o":5.965,"t":"2026-10-13T18:20:00Z","v":20888,"vw":5.970368},{"c":5.98,"h":5.98,"l":5.96,"n":189,"o":5.97,"t":"2026-10-13T18:25:00Z","v":12359,"vw":5.974089},{"c":5.975,"h":5.98,"l":5.97,"n":146,"o":5.98,"t":"2026-10-13T18:30:00Z","v":14981,"vw":5.972903},{"c":5.965,"h":5.975,"l":5.96,"n":309,"o":5.975,"t":"2026-10-13T18:35:00Z","v":32763,"vw":5.966118},{"c":5.98,"h":5.98,"l":5.96,"n":363,"o":5.97,"t":"2026-10-13T18:40:00Z","v":38475,"vw":5.968913},{"c":5.98,"h":5.98,"l":5.97,"n":165,"o":5.975,"t":"2026-10-13T18:45:00Z","v":12131,"vw":5.975714},{"c":5.975,"h":5.99,"l":5.975,"n":283,"o":5.975,"t":"2026-10-13T18:50:00Z","v":30335,"vw":5.981342},{"c":5.98,"h":5.98,"l":5.97,"n":218,"o":5.97,"t":"2026-10-13T18:55:00Z","v":20538,"vw":5.975556},{"c":5.985,"h":5.99,"l":5.97,"n":276,"o":5.98,"t":"2026-10-13T19:00:00Z","v":38665,"vw":5.981908},{"c":5.97,"h":5.99,"l":5.965,"n":284,"o":5.98,"t":"2026-10-13T19:05:00Z","v":33047,"vw":5.974296},{"c":5.975,"h":5.98,"l":5.96,"n":262,"o":5.965,"t":"2026-10-13T19:10:00Z","v":29031,"vw":5.968982},{"c":5.975,"h":5.98,"l":5.97,"n":247,"o":5.975,"t":"2026-10-13T19:15:00Z","v":26473,"vw":5.974279},{"c":5.97,"h":5.98,"l":5.96,"n":297,"o":5.975,"t":"2026-10-13T19:20:00Z","v":32116,"vw":5.969834},{"c":5.97,"h":5.99,"l":5.96,"n":552,"o":5.97,"t":"2026-10-13T19:25:00Z","v":98723,"vw":5.975584},{"c":5.955,"h":5.97,"l":5.955,"n":423,"o":5.965,"t":"2026-10-13T19:30:00Z","v":51026,"vw":5.964214},{"c":5.935,"h":5.96,"l":5.93,"n":493,"o":5.96,"t":"2026-10-13T19:35:00Z","v":69909,"vw":5.940476},{"c":5.925,"h":5.94,"l":5.915,"n":704,"o":5.935,"t":"2026-10-13T19:40:00Z","v":190431,"vw":5.929168},{"c":5.93,"h":5.93,"l":5.915,"n":613,"o":5.925,"t":"2026-10-13T19:45:00Z","v":60339,"vw":5.920661},{"c":5.915,"h":5.94,"l":5.91,"n":722,"o":5.93,"t":"2026-10-13T19:50:00Z","v":111325,"vw":5.92102},{"c":5.85,"h":5.92,"l":5.85,"n":2665,"o":5.915,"t":"2026-10-13T19:55:00Z","v":511812,"vw":5.876557},{"c":5.9,"h":5.9,"l":5.86,"n":35,"o":5.86,"t":"2026-10-13T20:00:00Z","v":1081880,"vw":5.86004},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-13T21:15:00Z","v":500,"vw":5.97},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-13T23:45:00Z","v":251,"vw":5.88},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-14T09:50:00Z","v":100,"vw":5.76},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-14T11:00:00Z","v":5020,"vw":5.87},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-14T12:10:00Z","v":530,"vw":5.85},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-14T12:40:00Z","v":4300,"vw":5.8},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-14T12:50:00Z","v":186359,"vw":5.86},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-14T13:00:00Z","v":508,"vw":5.82},{"c":5.8145,"h":5.8145,"l":5.8145,"n":3,"o":5.8145,"t":"2026-10-14T13:15:00Z","v":1022,"vw":5.8145},{"c":5.755,"h":5.86,"l":5.75,"n":174,"o":5.76,"t":"2026-10-14T13:30:00Z","v":56356,"vw":5.764073},{"c":5.785,"h":5.83,"l":5.75,"n":228,"o":5.755,"t":"2026-10-14T13:35:00Z","v":22191,"vw":5.783094},{"c":5.775,"h":5.78,"l":5.762,"n":234,"o":5.78,"t":"2026-10-14T13:40:00Z","v":26402,"vw":5.768359},{"c":5.785,"h":5.8,"l":5.77,"n":238,"o":5.775,"t":"2026-10-14T13:45:00Z","v":30633,"vw":5.783524},{"c":5.76,"h":5.795,"l":5.76,"n":234,"o":5.785,"t":"2026-10-14T13:50:00Z","v":54921,"vw":5.787904},{"c":5.74,"h":5.775,"l":5.73,"n":219,"o":5.765,"t":"2026-10-14T13:55:00Z","v":27094,"vw":5.761148},{"c":5.725,"h":5.76,"l":5.72,"n":279,"o":5.74,"t":"2026-10-14T14:00:00Z","v":24447,"vw":5.734378},{"c":5.735,"h":5.74,"l":5.71,"n":408,"o":5.72,"t":"2026-10-14T14:05:00Z","v":33861,"vw":5.723204},{"c":5.7226,"h":5.735,"l":5.72,"n":164,"o":5.735,"t":"2026-10-14T14:10:00Z","v":13906,"vw":5.731137},{"c":5.73,"h":5.755,"l":5.72,"n":505,"o":5.725,"t":"2026-10-14T14:15:00Z","v":65486,"vw":5.745639},{"c":5.72,"h":5.73,"l":5.72,"n":177,"o":5.73,"t":"2026-10-14T14:20:00Z","v":13404,"vw":5.722035},{"c":5.725,"h":5.75,"l":5.72,"n":257,"o":5.72,"t":"2026-10-14T14:25:00Z","v":31126,"vw":5.729485},{"c":5.695,"h":5.72,"l":5.69,"n":253,"o":5.72,"t":"2026-10-14T14:30:00Z","v":20668,"vw":5.703715},{"c":5.725,"h":5.725,"l":5.69,"n":291,"o":5.695,"t":"2026-10-14T14:35:00Z","v":33832,"vw":5.711457},{"c":5.725,"h":5.74,"l":5.725,"n":266,"o":5.7299,"t":"2026-10-14T14:40:00Z","v":21395,"vw":5.732956},{"c":5.715,"h":5.735,"l":5.715,"n":292,"o":5.725,"t":"2026-10-14T14:45:00Z","v":30868,"vw":5.727005},{"c":5.7101,"h":5.73,"l":5.71,"n":162,"o":5.71,"t":"2026-10-14T14:50:00Z","v":21022,"vw":5.716232},{"c":5.72,"h":5.73,"l":5.71,"n":149,"o":5.71,"t":"2026-10-14T14:55:00Z","v":14770,"vw":5.717508},{"c":5.71,"h":5.73,"l":5.71,"n":181,"o":5.7212,"t":"2026-10-14T15:00:00Z","v":12715,"vw":5.719181},{"c":5.7,"h":5.715,"l":5.7,"n":184,"o":5.71,"t":"2026-10-14T15:05:00Z","v":13650,"vw":5.708432},{"c":5.6812,"h":5.7,"l":5.67,"n":241,"o":5.7,"t":"2026-10-14T15:10:00Z","v":29408,"vw":5.677335},{"c":5.69,"h":5.695,"l":5.68,"n":238,"o":5.685,"t":"2026-10-14T15:15:00Z","v":21580,"vw":5.688904},{"c":5.7,"h":5.7,"l":5.6892,"n":87,"o":5.6899,"t":"2026-10-14T15:20:00Z","v":7742,"vw":5.691384},{"c":5.6526,"h":5.6969,"l":5.65,"n":313,"o":5.695,"t":"2026-10-14T15:25:00Z","v":35618,"vw":5.681457},{"c":5.66,"h":5.67,"l":5.655,"n":221,"o":5.655,"t":"2026-10-14T15:30:00Z","v":21251,"vw":5.661526},{"c":5.73,"h":5.735,"l":5.665,"n":477,"o":5.665,"t":"2026-10-14T15:35:00Z","v":67151,"vw":5.69504},{"c":5.6778,"h":5.74,"l":5.67,"n":388,"o":5.74,"t":"2026-10-14T15:40:00Z","v":64096,"vw":5.709534},{"c":5.685,"h":5.69,"l":5.68,"n":221,"o":5.68,"t":"2026-10-14T15:45:00Z","v":24947,"vw":5.682422},{"c":5.6799,"h":5.685,"l":5.665,"n":291,"o":5.685,"t":"2026-10-14T15:50:00Z","v":51279,"vw":5.673232},{"c":5.665,"h":5.68,"l":5.66,"n":189,"o":5.68,"t":"2026-10-14T15:55:00Z","v":34367,"vw":5.668099},{"c":5.665,"h":5.665,"l":5.65,"n":274,"o":5.66,"t":"2026-10-14T16:00:00Z","v":40444,"vw":5.657365},{"c":5.655,"h":5.665,"l":5.65,"n":149,"o":5.665,"t":"2026-10-14T16:05:00Z","v":47455,"vw":5.658608},{"c":5.645,"h":5.66,"l":5.64,"n":214,"o":5.65,"t":"2026-10-14T16:10:00Z","v":22702,"vw":5.649744},{"c":5.655,"h":5.66,"l":5.63,"n":315,"o":5.65,"t":"2026-10-14T16:15:00Z","v":37317,"vw":5.642774},{"c":5.65,"h":5.66,"l":5.645,"n":206,"o":5.66,"t":"2026-10-14T16:20:00Z","v":19803,"vw":5.649236},{"c":5.66,"h":5.66,"l":5.645,"n":204,"o":5.645,"t":"2026-10-14T16:25:00Z","v":16840,"vw":5.652153},{"c":5.63,"h":5.665,"l":5.61,"n":431,"o":5.65,"t":"2026-10-14T16:30:00Z","v":71150,"vw":5.636457},{"c":5.645,"h":5.645,"l":5.62,"n":245,"o":5.63,"t":"2026-10-14T16:35:00Z","v":23081,"vw":5.631609},{"c":5.6374,"h":5.65,"l":5.63,"n":170,"o":5.645,"t":"2026-10-14T16:40:00Z","v":20187,"vw":5.641229},{"c":5.63,"h":5.64,"l":5.63,"n":200,"o":5.635,"t":"2026-10-14T16:45:00Z","v":14380,"vw":5.631681},{"c":5.62,"h":5.63,"l":5.62,"n":185,"o":5.63,"t":"2026-10-14T16:50:00Z","v":13858,"vw":5.62738},{"c":5.63,"h":5.63,"l":5.62,"n":184,"o":5.6285,"t":"2026-10-14T16:55:00Z","v":14411,"vw":5.627146},{"c":5.63,"h":5.64,"l":5.63,"n":233,"o":5.64,"t":"2026-10-14T17:00:00Z","v":20697,"vw":5.635049},{"c":5.62,"h":5.6374,"l":5.62,"n":148,"o":5.6311,"t":"2026-10-14T17:05:00Z","v":10360,"vw":5.62828},{"c":5.615,"h":5.63,"l":5.615,"n":199,"o":5.625,"t":"2026-10-14T17:10:00Z","v":12115,"vw":5.622828},{"c":5.62,"h":5.62,"l":5.61,"n":135,"o":5.615,"t":"2026-10-14T17:15:00Z","v":6258,"vw":5.616118},{"c":5.635,"h":5.635,"l":5.615,"n":273,"o":5.615,"t":"2026-10-14T17:20:00Z","v":24467,"vw":5.626164},{"c":5.62,"h":5.64,"l":5.62,"n":204,"o":5.635,"t":"2026-10-14T17:25:00Z","v":13029,"vw":5.63008},{"c":5.645,"h":5.65,"l":5.63,"n":185,"o":5.63,"t":"2026-10-14T17:30:00Z","v":14172,"vw":5.639976},{"c":5.64,"h":5.645,"l":5.63,"n":210,"o":5.64,"t":"2026-10-14T17:35:00Z","v":13907,"vw":5.639913},{"c":5.645,"h":5.65,"l":5.645,"n":123,"o":5.645,"t":"2026-10-14T17:40:00Z","v":4584,"vw":5.646205},{"c":5.64,"h":5.65,"l":5.635,"n":198,"o":5.65,"t":"2026-10-14T17:45:00Z","v":16980,"vw":5.640279},{"c":5.645,"h":5.65,"l":5.63,"n":172,"o":5.63,"t":"2026-10-14T17:50:00Z","v":15656,"vw":5.640401},{"c":5.645,"h":5.65,"l":5.645,"n":127,"o":5.645,"t":"2026-10-14T17:55:00Z","v":7743,"vw":5.647301},{"c":5.635,"h":5.65,"l":5.625,"n":295,"o":5.645,"t":"2026-10-14T18:00:00Z","v":32186,"vw":5.635795},{"c":5.63,"h":5.64,"l":5.625,"n":299,"o":5.63,"t":"2026-10-14T18:05:00Z","v":30211,"vw":5.632077},{"c":5.635,"h":5.64,"l":5.63,"n":121,"o":5.63,"t":"2026-10-14T18:10:00Z","v":16987,"vw":5.634518},{"c":5.63,"h":5.64,"l":5.63,"n":140,"o":5.635,"t":"2026-10-14T18:15:00Z","v":10640,"vw":5.632046},{"c":5.625,"h":5.635,"l":5.6234,"n":173,"o":5.635,"t":"2026-10-14T18:20:00Z","v":11832,"vw":5.630331},{"c":5.625,"h":5.63,"l":5.615,"n":243,"o":5.625,"t":"2026-10-14T18:25:00Z","v":19004,"vw":5.621128},{"c":5.625,"h":5.63,"l":5.62,"n":155,"o":5.625,"t":"2026-10-14T18:30:00Z","v":10174,"vw":5.625025},{"c":5.615,"h":5.63,"l":5.61,"n":398,"o":5.625,"t":"2026-10-14T18:35:00Z","v":33579,"vw":5.621377},{"c":5.595,"h":5.62,"l":5.59,"n":306,"o":5.615,"t":"2026-10-14T18:40:00Z","v":45494,"vw":5.60449},{"c":5.585,"h":5.59,"l":5.58,"n":292,"o":5.59,"t":"2026-10-14T18:45:00Z","v":33191,"vw":5.586523},{"c":5.585,"h":5.595,"l":5.585,"n":276,"o":5.585,"t":"2026-10-14T18:50:00Z","v":25724,"vw":5.589404},{"c":5.585,"h":5.5874,"l":5.58,"n":217,"o":5.585,"t":"2026-10-14T18:55:00Z","v":19965,"vw":5.583784},{"c":5.565,"h":5.58,"l":5.555,"n":457,"o":5.58,"t":"2026-10-14T19:00:00Z","v":52513,"vw":5.566667},{"c":5.555,"h":5.565,"l":5.555,"n":223,"o":5.56,"t":"2026-10-14T19:05:00Z","v":23332,"vw":5.558358},{"c":5.565,"h":5.575,"l":5.555,"n":393,"o":5.555,"t":"2026-10-14T19:10:00Z","v":48745,"vw":5.563034},{"c":5.58,"h":5.58,"l":5.56,"n":273,"o":5.565,"t":"2026-10-14T19:15:00Z","v":27882,"vw":5.568943},{"c":5.59,"h":5.6,"l":5.58,"n":253,"o":5.58,"t":"2026-10-14T19:20:00Z","v":26845,"vw":5.589446},{"c":5.595,"h":5.6,"l":5.59,"n":224,"o":5.595,"t":"2026-10-14T19:25:00Z","v":20055,"vw":5.594893},{"c":5.605,"h":5.62,"l":5.59,"n":470,"o":5.595,"t":"2026-10-14T19:30:00Z","v":60224,"vw":5.605142},{"c":5.61,"h":5.615,"l":5.59,"n":451,"o":5.605,"t":"2026-10-14T19:35:00Z","v":47883,"vw":5.600834},{"c":5.615,"h":5.62,"l":5.61,"n":332,"o":5.615,"t":"2026-10-14T19:40:00Z","v":27745,"vw":5.617151},{"c":5.605,"h":5.62,"l":5.6,"n":478,"o":5.61,"t":"2026-10-14T19:45:00Z","v":55065,"vw":5.609849},{"c":5.58,"h":5.61,"l":5.58,"n":708,"o":5.605,"t":"2026-10-14T19:50:00Z","v":96045,"vw":5.595554},{"c":5.58,"h":5.6,"l":5.575,"n":2336,"o":5.585,"t":"2026-10-14T19:55:00Z","v":467796,"vw":5.58642},{"c":5.58,"h":5.58,"l":5.58,"n":39,"o":5.58,"t":"2026-10-14T20:00:00Z","v":821243,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-14T20:45:00Z","v":465,"vw":5.58},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-14T22:40:00Z","v":1200,"vw":5.53},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-14T23:05:00Z","v":588,"vw":5.57},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-15T12:05:00Z","v":500,"vw":5.56},{"c":5.56,"h":5.5724,"l":5.56,"n":16,"o":5.5724,"t":"2026-10-15T12:15:00Z","v":706,"vw":5.569538},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-15T12:20:00Z","v":1198,"vw":5.56},{"c":5.53,"h":5.53,"l":5.53,"n":7,"o":5.53,"t":"2026-10-15T12:45:00Z","v":400,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-15T12:55:00Z","v":4505,"vw":5.53},{"c":5.5309,"h":5.5309,"l":5.5309,"n":1,"o":5.5309,"t":"2026-10-15T13:15:00Z","v":4500,"vw":5.5309},{"c":5.53,"h":5.54,"l":5.53,"n":5,"o":5.54,"t":"2026-10-15T13:20:00Z","v":600,"vw":5.535455},{"c":5.56,"h":5.56,"l":5.56,"n":17,"o":5.56,"t":"2026-10-15T13:25:00Z","v":692,"vw":5.56},{"c":5.685,"h":5.7,"l":5.61,"n":193,"o":5.61,"t":"2026-10-15T13:30:00Z","v":56425,"vw":5.624443},{"c":5.66,"h":5.68,"l":5.63,"n":397,"o":5.68,"t":"2026-10-15T13:35:00Z","v":48647,"vw":5.658086},{"c":5.61,"h":5.65,"l":5.59,"n":233,"o":5.64,"t":"2026-10-15T13:40:00Z","v":65894,"vw":5.602643},{"c":5.62,"h":5.635,"l":5.58,"n":257,"o":5.605,"t":"2026-10-15T13:45:00Z","v":34252,"vw":5.600908},{"c":5.64,"h":5.67,"l":5.625,"n":325,"o":5.63,"t":"2026-10-15T13:50:00Z","v":55799,"vw":5.643612},{"c":5.685,"h":5.69,"l":5.64,"n":342,"o":5.645,"t":"2026-10-15T13:55:00Z","v":46399,"vw":5.674096},{"c":5.76,"h":5.77,"l":5.68,"n":420,"o":5.69,"t":"2026-10-15T14:00:00Z","v":50788,"vw":5.746068},{"c":5.735,"h":5.77,"l":5.7314,"n":256,"o":5.755,"t":"2026-10-15T14:05:00Z","v":27873,"vw":5.754132},{"c":5.755,"h":5.76,"l":5.735,"n":260,"o":5.74,"t":"2026-10-15T14:10:00Z","v":34132,"vw":5.748022},{"c":5.725,"h":5.77,"l":5.725,"n":187,"o":5.76,"t":"2026-10-15T14:15:00Z","v":20454,"vw":5.740784},{"c":5.71,"h":5.74,"l":5.71,"n":274,"o":5.7214,"t":"2026-10-15T14:20:00Z","v":31090,"vw":5.72329},{"c":5.72,"h":5.735,"l":5.715,"n":196,"o":5.715,"t":"2026-10-15T14:25:00Z","v":21150,"vw":5.725154},{"c":5.725,"h":5.735,"l":5.705,"n":193,"o":5.715,"t":"2026-10-15T14:30:00Z","v":18839,"vw":5.720178},{"c":5.75,"h":5.755,"l":5.7285,"n":267,"o":5.7285,"t":"2026-10-15T14:35:00Z","v":33316,"vw":5.743159},{"c":5.735,"h":5.75,"l":5.735,"n":203,"o":5.745,"t":"2026-10-15T14:40:00Z","v":19182,"vw":5.745398},{"c":5.725,"h":5.74,"l":5.72,"n":176,"o":5.74,"t":"2026-10-15T14:45:00Z","v":17236,"vw":5.730059},{"c":5.73,"h":5.735,"l":5.72,"n":338,"o":5.725,"t":"2026-10-15T14:50:00Z","v":31330,"vw":5.72914},{"c":5.719,"h":5.725,"l":5.71,"n":163,"o":5.725,"t":"2026-10-15T14:55:00Z","v":9692,"vw":5.719123},{"c":5.75,"h":5.75,"l":5.72,"n":339,"o":5.72,"t":"2026-10-15T15:00:00Z","v":32230,"vw":5.732598},{"c":5.755,"h":5.76,"l":5.75,"n":186,"o":5.76,"t":"2026-10-15T15:05:00Z","v":19408,"vw":5.75632},{"c":5.725,"h":5.77,"l":5.72,"n":936,"o":5.76,"t":"2026-10-15T15:10:00Z","v":227063,"vw":5.740841},{"c":5.725,"h":5.745,"l":5.72,"n":253,"o":5.72,"t":"2026-10-15T15:15:00Z","v":30200,"vw":5.732714},{"c":5.7115,"h":5.725,"l":5.71,"n":172,"o":5.725,"t":"2026-10-15T15:20:00Z","v":11941,"vw":5.716494},{"c":5.705,"h":5.725,"l":5.705,"n":266,"o":5.71,"t":"2026-10-15T15:25:00Z","v":36116,"vw":5.715569},{"c":5.705,"h":5.715,"l":5.7025,"n":154,"o":5.71,"t":"2026-10-15T15:30:00Z","v":14974,"vw":5.707345},{"c":5.715,"h":5.715,"l":5.7,"n":221,"o":5.71,"t":"2026-10-15T15:35:00Z","v":19004,"vw":5.711078},{"c":5.695,"h":5.72,"l":5.695,"n":197,"o":5.72,"t":"2026-10-15T15:40:00Z","v":12290,"vw":5.709031},{"c":5.705,"h":5.705,"l":5.69,"n":150,"o":5.7,"t":"2026-10-15T15:45:00Z","v":16189,"vw":5.699521},{"c":5.715,"h":5.72,"l":5.7,"n":173,"o":5.7001,"t":"2026-10-15T15:50:00Z","v":30489,"vw":5.706536},{"c":5.71,"h":5.72,"l":5.71,"n":117,"o":5.715,"t":"2026-10-15T15:55:00Z","v":10152,"vw":5.713702},{"c":5.69,"h":5.71,"l":5.69,"n":316,"o":5.71,"t":"2026-10-15T16:00:00Z","v":27082,"vw":5.701019},{"c":5.685,"h":5.7,"l":5.68,"n":164,"o":5.7,"t":"2026-10-15T16:05:00Z","v":12219,"vw":5.69127},{"c":5.67,"h":5.69,"l":5.67,"n":154,"o":5.689,"t":"2026-10-15T16:10:00Z","v":18935,"vw":5.680683},{"c":5.675,"h":5.68,"l":5.67,"n":123,"o":5.67,"t":"2026-10-15T16:15:00Z","v":9870,"vw":5.67367},{"c":5.68,"h":5.69,"l":5.675,"n":134,"o":5.675,"t":"2026-10-15T16:20:00Z","v":10911,"vw":5.681482},{"c":5.6815,"h":5.69,"l":5.68,"n":137,"o":5.6801,"t":"2026-10-15T16:25:00Z","v":9066,"vw":5.684191},{"c":5.685,"h":5.685,"l":5.67,"n":225,"o":5.68,"t":"2026-10-15T16:30:00Z","v":18271,"vw":5.677944},{"c":5.685,"h":5.7,"l":5.68,"n":289,"o":5.6812,"t":"2026-10-15T16:35:00Z","v":32170,"vw":5.694007},{"c":5.7,"h":5.7,"l":5.67,"n":326,"o":5.69,"t":"2026-10-15T16:40:00Z","v":97004,"vw":5.687575},{"c":5.74,"h":5.765,"l":5.7,"n":443,"o":5.7,"t":"2026-10-15T16:45:00Z","v":98490,"vw":5.738048},{"c":5.725,"h":5.745,"l":5.72,"n":171,"o":5.745,"t":"2026-10-15T16:50:00Z","v":10508,"vw":5.733295},{"c":5.725,"h":5.735,"l":5.72,"n":128,"o":5.73,"t":"2026-10-15T16:55:00Z","v":15767,"vw":5.729322},{"c":5.75,"h":5.76,"l":5.75,"n":42,"o":5.76,"t":"2026-10-15T18:10:00Z","v":5049,"vw":5.754346},{"c":5.76,"h":5.76,"l":5.75,"n":91,"o":5.76,"t":"2026-10-15T18:15:00Z","v":6696,"vw":5.755868},{"c":5.75,"h":5.76,"l":5.75,"n":274,"o":5.76,"t":"2026-10-15T18:20:00Z","v":35445,"vw":5.750741},{"c":5.755,"h":5.76,"l":5.74,"n":179,"o":5.74,"t":"2026-10-15T18:25:00Z","v":21827,"vw":5.75256},{"c":5.74,"h":5.7589,"l":5.74,"n":228,"o":5.7589,"t":"2026-10-15T18:30:00Z","v":26287,"vw":5.745041},{"c":5.755,"h":5.755,"l":5.74,"n":230,"o":5.74,"t":"2026-10-15T18:35:00Z","v":29549,"vw":5.743512},{"c":5.76,"h":5.76,"l":5.75,"n":114,"o":5.76,"t":"2026-10-15T18:40:00Z","v":11713,"vw":5.755424},{"c":5.765,"h":5.765,"l":5.75,"n":233,"o":5.76,"t":"2026-10-15T18:45:00Z","v":34347,"vw":5.760389},{"c":5.755,"h":5.765,"l":5.75,"n":199,"o":5.765,"t":"2026-10-15T18:50:00Z","v":22757,"vw":5.760746},{"c":5.765,"h":5.77,"l":5.75,"n":190,"o":5.75,"t":"2026-10-15T18:55:00Z","v":19807,"vw":5.760397},{"c":5.775,"h":5.78,"l":5.765,"n":185,"o":5.765,"t":"2026-10-15T19:00:00Z","v":20480,"vw":5.770904},{"c":5.775,"h":5.78,"l":5.77,"n":162,"o":5.775,"t":"2026-10-15T19:05:00Z","v":11683,"vw":5.773736},{"c":5.775,"h":5.78,"l":5.765,"n":323,"o":5.775,"t":"2026-10-15T19:10:00Z","v":33350,"vw":5.770821},{"c":5.775,"h":5.78,"l":5.77,"n":137,"o":5.78,"t":"2026-10-15T19:15:00Z","v":8674,"vw":5.775261},{"c":5.8,"h":5.81,"l":5.78,"n":382,"o":5.78,"t":"2026-10-15T19:20:00Z","v":89193,"vw":5.792282},{"c":5.785,"h":5.8,"l":5.78,"n":275,"o":5.795,"t":"2026-10-15T19:25:00Z","v":33804,"vw":5.789923},{"c":5.815,"h":5.815,"l":5.785,"n":344,"o":5.785,"t":"2026-10-15T19:30:00Z","v":44272,"vw":5.800069},{"c":5.805,"h":5.82,"l":5.805,"n":348,"o":5.815,"t":"2026-10-15T19:35:00Z","v":49181,"vw":5.813222},{"c":5.8,"h":5.81,"l":5.79,"n":466,"o":5.805,"t":"2026-10-15T19:40:00Z","v":92321,"vw":5.800437},{"c":5.77,"h":5.805,"l":5.77,"n":532,"o":5.8,"t":"2026-10-15T19:45:00Z","v":79715,"vw":5.787886},{"c":5.765,"h":5.78,"l":5.735,"n":895,"o":5.78,"t":"2026-10-15T19:50:00Z","v":159699,"vw":5.757508},{"c":5.765,"h":5.77,"l":5.75,"n":2427,"o":5.765,"t":"2026-10-15T19:55:00Z","v":390884,"vw":5.76172},{"c":5.76,"h":5.76,"l":5.76,"n":30,"o":5.76,"t":"2026-10-15T20:00:00Z","v":530630,"vw":5.76}],"history":[{"c":22,"h":27.89,"l":22,"n":271019,"o":25.35,"t":"2025-09-17T04:00:00Z","v":40143711,"vw":23.660323},{"c":20.5,"h":21.8,"l":20,"n":105069,"o":21.75,"t":"2025-09-18T04:00:00Z","v":15734910,"vw":20.798135},{"c":18.46,"h":20.5648,"l":18.46,"n":95982,"o":20.4,"t":"2025-09-19T04:00:00Z","v":14942196,"vw":19.291303},{"c":17.41,"h":18.5836,"l":17.355,"n":77205,"o":18.44,"t":"2025-09-22T04:00:00Z","v":10585101,"vw":17.762378},{"c":18.8,"h":18.97,"l":17,"n":41303,"o":17.5,"t":"2025-09-23T04:00:00Z","v":6923911,"vw":17.924859},{"c":17.42,"h":20.3,"l":17.38,"n":58529,"o":18.5,"t":"2025-09-24T04:00:00Z","v":8661360,"vw":18.912165},{"c":17.89,"h":18.08,"l":16.53,"n":40527,"o":17.37,"t":"2025-09-25T04:00:00Z","v":6352984,"vw":17.127225},{"c":16.86,"h":17.8,"l":16.82,"n":22806,"o":17.75,"t":"2025-09-26T04:00:00Z","v":3282739,"vw":17.046576},{"c":17.18,"h":17.32,"l":16.89,"n":23540,"o":16.95,"t":"2025-09-29T04:00:00Z","v":2755079,"vw":17.115827},{"c":16.84,"h":17.46,"l":16.75,"n":22831,"o":17.15,"t":"2025-09-30T04:00:00Z","v":3175717,"vw":16.970482},{"c":17.11,"h":17.25,"l":16.76,"n":20074,"o":16.83,"t":"2025-10-01T04:00:00Z","v":2304906,"vw":17.085743},{"c":16.6,"h":17.1307,"l":16.25,"n":25874,"o":17.07,"t":"2025-10-02T04:00:00Z","v":4236224,"vw":16.59426},{"c":16.95,"h":17.28,"l":16.11,"n":46136,"o":16.5,"t":"2025-10-03T04:00:00Z","v":6341819,"vw":16.726085},{"c":16.92,"h":17.08,"l":16.56,"n":21904,"o":16.85,"t":"2025-10-06T04:00:00Z","v":2867956,"vw":16.869803},{"c":17.37,"h":17.8,"l":16.51,"n":21348,"o":16.88,"t":"2025-10-07T04:00:00Z","v":3082856,"vw":17.177708},{"c":19.72,"h":20.17,"l":17.6,"n":68505,"o":17.6,"t":"2025-10-08T04:00:00Z","v":10541112,"vw":19.50336},{"c":19.06,"h":19.58,"l":18.68,"n":34579,"o":19.5,"t":"2025-10-09T04:00:00Z","v":3436790,"vw":19.139776},{"c":18.89,"h":20.15,"l":18.78,"n":43326,"o":19.05,"t":"2025-10-10T04:00:00Z","v":4203757,"vw":19.258641},{"c":19.61,"h":20.14,"l":19.46,"n":42908,"o":20,"t":"2025-10-13T04:00:00Z","v":4680544,"vw":19.743404},{"c":18.68,"h":19.5,"l":18.08,"n":26527,"o":19.5,"t":"2025-10-14T04:00:00Z","v":2711395,"vw":18.593206},{"c":19.25,"h":19.8,"l":18.16,"n":29622,"o":18.9,"t":"2025-10-15T04:00:00Z","v":3311844,"vw":18.980475},{"c":17.84,"h":20.1,"l":17.6,"n":33359,"o":19.52,"t":"2025-10-16T04:00:00Z","v":3829583,"vw":18.655424},{"c":17.15,"h":17.92,"l":17.11,"n":24443,"o":17.75,"t":"2025-10-17T04:00:00Z","v":2283711,"vw":17.357132},{"c":18.95,"h":18.96,"l":17.2,"n":28368,"o":17.24,"t":"2025-10-20T04:00:00Z","v":3681299,"vw":18.458768},{"c":19.04,"h":19.305,"l":18.1,"n":25859,"o":18.5,"t":"2025-10-21T04:00:00Z","v":2588086,"vw":18.820116},{"c":19.62,"h":20,"l":18.82,"n":26978,"o":18.9,"t":"2025-10-22T04:00:00Z","v":2699097,"vw":19.387305},{"c":19.15,"h":19.675,"l":19.01,"n":16562,"o":19.6,"t":"2025-10-23T04:00:00Z","v":1711039,"vw":19.288609},{"c":20.13,"h":21.49,"l":19.2433,"n":30131,"o":19.44,"t":"2025-10-24T04:00:00Z","v":3667170,"vw":20.60467},{"c":20,"h":20.54,"l":19.3,"n":22463,"o":20.39,"t":"2025-10-27T04:00:00Z","v":1688795,"vw":19.874902},{"c":19.62,"h":20.07,"l":19.2901,"n":13566,"o":20,"t":"2025-10-28T04:00:00Z","v":3147747,"vw":19.813619},{"c":19.6,"h":20.2729,"l":19.32,"n":18044,"o":19.6,"t":"2025-10-29T04:00:00Z","v":2072086,"vw":19.856711},{"c":18.85,"h":19.5514,"l":18.12,"n":15647,"o":19.4,"t":"2025-10-30T04:00:00Z","v":1493463,"vw":18.776836},{"c":19.15,"h":19.5,"l":18.6,"n":12414,"o":18.85,"t":"2025-10-31T04:00:00Z","v":1160014,"vw":19.18195},{"c":17.92,"h":19.19,"l":17.6101,"n":22505,"o":18.89,"t":"2025-11-03T05:00:00Z","v":2350005,"vw":18.110414},{"c":17.12,"h":18.31,"l":16.995,"n":18886,"o":17.75,"t":"2025-11-04T05:00:00Z","v":2300084,"vw":17.569698},{"c":18.13,"h":18.15,"l":16.99,"n":25726,"o":17.08,"t":"2025-11-05T05:00:00Z","v":2762882,"vw":17.792022},{"c":18.23,"h":18.61,"l":17.8174,"n":18941,"o":18.09,"t":"2025-11-06T05:00:00Z","v":1783428,"vw":18.261844},{"c":19.44,"h":19.87,"l":17.774,"n":31048,"o":18.05,"t":"2025-11-07T05:00:00Z","v":3741332,"vw":18.83687},{"c":19.17,"h":19.74,"l":18.77,"n":13153,"o":19.64,"t":"2025-11-10T05:00:00Z","v":1088973,"vw":19.253233},{"c":19.25,"h":19.6,"l":18.93,"n":15554,"o":19.26,"t":"2025-11-11T05:00:00Z","v":1443704,"vw":19.231113},{"c":19.04,"h":19.86,"l":18.81,"n":20027,"o":19.22,"t":"2025-11-12T05:00:00Z","v":2109135,"vw":19.261869},{"c":18.82,"h":19.39,"l":18.26,"n":40664,"o":18.9,"t":"2025-11-13T05:00:00Z","v":5448281,"vw":18.82705},{"c":14.87,"h":15,"l":12.905,"n":119322,"o":13.44,"t":"2025-11-14T05:00:00Z","v":17416298,"vw":14.326448},{"c":12.82,"h":14.9428,"l":12.5,"n":63243,"o":14.82,"t":"2025-11-17T05:00:00Z","v":8285255,"vw":13.413866},{"c":12.06,"h":12.86,"l":11.96,"n":53260,"o":12.85,"t":"2025-11-18T05:00:00Z","v":6037472,"vw":12.295532},{"c":10.9,"h":12.15,"l":10.845,"n":55792,"o":12,"t":"2025-11-19T05:00:00Z","v":7679254,"vw":11.288248},{"c":10.31,"h":11.25,"l":10.3,"n":34803,"o":11.05,"t":"2025-11-20T05:00:00Z","v":4646039,"vw":10.681718},{"c":10.83,"h":10.84,"l":9.83,"n":59241,"o":10.3,"t":"2025-11-21T05:00:00Z","v":11325954,"vw":10.329474},{"c":12.01,"h":12.03,"l":10.7342,"n":39653,"o":10.8,"t":"2025-11-24T05:00:00Z","v":6051558,"vw":11.677223},{"c":12.73,"h":12.89,"l":11.91,"n":24593,"o":11.96,"t":"2025-11-25T05:00:00Z","v":3778779,"vw":12.561145},{"c":11.86,"h":12.85,"l":11.77,"n":23442,"o":12.74,"t":"2025-11-26T05:00:00Z","v":3804510,"vw":12.268862},{"c":11.73,"h":11.9,"l":11.41,"n":11880,"o":11.85,"t":"2025-11-28T05:00:00Z","v":1457385,"vw":11.627988},{"c":11.08,"h":11.5664,"l":10.875,"n":15620,"o":11.55,"t":"2025-12-01T05:00:00Z","v":1986769,"vw":11.135743},{"c":11.16,"h":11.55,"l":10.75,"n":16196,"o":11.07,"t":"2025-12-02T05:00:00Z","v":2133875,"vw":11.157911},{"c":10.78,"h":11.2193,"l":10.77,"n":18512,"o":11.15,"t":"2025-12-03T05:00:00Z","v":3497731,"vw":10.89495},{"c":11.93,"h":12.08,"l":10.76,"n":24126,"o":10.76,"t":"2025-12-04T05:00:00Z","v":2689707,"vw":11.660461},{"c":12.42,"h":12.45,"l":11.85,"n":24447,"o":11.9,"t":"2025-12-05T05:00:00Z","v":3821356,"vw":12.290696},{"c":12.68,"h":12.8,"l":12,"n":26629,"o":12.59,"t":"2025-12-08T05:00:00Z","v":3099200,"vw":12.490768},{"c":13.09,"h":14,"l":12.51,"n":28849,"o":12.53,"t":"2025-12-09T05:00:00Z","v":3830072,"vw":13.278603},{"c":13.81,"h":14.01,"l":13,"n":18081,"o":13.19,"t":"2025-12-10T05:00:00Z","v":2508803,"vw":13.664864},{"c":14.52,"h":14.81,"l":13.655,"n":19957,"o":13.76,"t":"2025-12-11T05:00:00Z","v":3519236,"vw":14.415914},{"c":13.95,"h":14.7,"l":13.31,"n":27415,"o":14.53,"t":"2025-12-12T05:00:00Z","v":3969299,"vw":13.819381},{"c":14.06,"h":14.92,"l":13.9556,"n":23018,"o":14.08,"t":"2025-12-15T05:00:00Z","v":3723959,"vw":14.332234},{"c":13.27,"h":13.52,"l":12.76,"n":32503,"o":13.475,"t":"2025-12-16T05:00:00Z","v":4401180,"vw":13.222463},{"c":13.99,"h":14.24,"l":13.6125,"n":18223,"o":13.74,"t":"2025-12-17T05:00:00Z","v":2327037,"vw":13.910499},{"c":14,"h":14.99,"l":13.95,"n":29803,"o":14.04,"t":"2025-12-18T05:00:00Z","v":4934461,"vw":14.354006},{"c":13.77,"h":14.32,"l":13.47,"n":20909,"o":14.05,"t":"2025-12-19T05:00:00Z","v":4799226,"vw":13.866646},{"c":13.65,"h":13.8,"l":13.1303,"n":17523,"o":13.8,"t":"2025-12-22T05:00:00Z","v":1903473,"vw":13.472265},{"c":13.79,"h":13.94,"l":13.4263,"n":14348,"o":13.64,"t":"2025-12-23T05:00:00Z","v":1190467,"vw":13.735267},{"c":13.58,"h":13.72,"l":12.9,"n":12948,"o":13.6,"t":"2025-12-24T05:00:00Z","v":2169576,"vw":13.269995},{"c":13.28,"h":13.62,"l":13.07,"n":13786,"o":13.54,"t":"2025-12-26T05:00:00Z","v":1087402,"vw":13.269275},{"c":13.38,"h":13.49,"l":13.0746,"n":12077,"o":13.16,"t":"2025-12-29T05:00:00Z","v":1086626,"vw":13.36134},{"c":13.92,"h":13.97,"l":13.2904,"n":20542,"o":13.3,"t":"2025-12-30T05:00:00Z","v":2249119,"vw":13.74253},{"c":13.53,"h":14.57,"l":13.49,"n":25713,"o":14,"t":"2025-12-31T05:00:00Z","v":3305721,"vw":13.859765},{"c":14.29,"h":14.68,"l":13.6602,"n":25235,"o":13.69,"t":"2026-01-02T05:00:00Z","v":2690944,"vw":14.339135},{"c":13.45,"h":14.4,"l":13.11,"n":32409,"o":14.35,"t":"2026-01-05T05:00:00Z","v":3568704,"vw":13.624363},{"c":12.86,"h":13.6599,"l":12.27,"n":41649,"o":13.49,"t":"2026-01-06T05:00:00Z","v":5202627,"vw":12.755972},{"c":12.56,"h":12.88,"l":12.42,"n":25756,"o":12.85,"t":"2026-01-07T05:00:00Z","v":3598392,"vw":12.601661},{"c":13.1,"h":13.371,"l":12.56,"n":24162,"o":12.84,"t":"2026-01-08T05:00:00Z","v":2838946,"vw":13.021971},{"c":12.77,"h":13.15,"l":12.57,"n":15774,"o":13.15,"t":"2026-01-09T05:00:00Z","v":2775045,"vw":12.798872},{"c":12.73,"h":12.77,"l":12.15,"n":18377,"o":12.67,"t":"2026-01-12T05:00:00Z","v":1992044,"vw":12.584463},{"c":13.58,"h":13.62,"l":12.65,"n":26462,"o":12.72,"t":"2026-01-13T05:00:00Z","v":2861327,"vw":13.259722},{"c":13.65,"h":13.85,"l":13.24,"n":17072,"o":13.48,"t":"2026-01-14T05:00:00Z","v":2693828,"vw":13.541167},{"c":15.2,"h":16.63,"l":13.575,"n":73803,"o":13.67,"t":"2026-01-15T05:00:00Z","v":9693864,"vw":15.470959},{"c":16,"h":16.3,"l":14.85,"n":27076,"o":14.85,"t":"2026-01-16T05:00:00Z","v":3224835,"vw":15.818156},{"c":14.52,"h":15.76,"l":14.48,"n":31402,"o":15.15,"t":"2026-01-20T05:00:00Z","v":2605622,"vw":14.980239},{"c":14.81,"h":15.155,"l":14.02,"n":22437,"o":14.6,"t":"2026-01-21T05:00:00Z","v":2575803,"vw":14.774231},{"c":15.3,"h":15.32,"l":14.69,"n":14903,"o":14.9,"t":"2026-01-22T05:00:00Z","v":1401767,"vw":15.09668},{"c":14.7,"h":15.15,"l":14.56,"n":14194,"o":15.1,"t":"2026-01-23T05:00:00Z","v":1410429,"vw":14.736421},{"c":13.8,"h":15.1,"l":13.73,"n":25419,"o":14.73,"t":"2026-01-26T05:00:00Z","v":2668695,"vw":14.302107},{"c":13.81,"h":14.01,"l":13.41,"n":12639,"o":13.74,"t":"2026-01-27T05:00:00Z","v":1072722,"vw":13.775961},{"c":14.94,"h":16.225,"l":13.79,"n":34927,"o":14,"t":"2026-01-28T05:00:00Z","v":5819266,"vw":15.181081},{"c":14.66,"h":15.025,"l":13.75,"n":23322,"o":15.02,"t":"2026-01-29T05:00:00Z","v":2158744,"vw":14.317277},{"c":14.12,"h":14.555,"l":13.43,"n":20646,"o":14.41,"t":"2026-01-30T05:00:00Z","v":2074829,"vw":13.979388},{"c":13.09,"h":14.025,"l":13.041,"n":22597,"o":13.98,"t":"2026-02-02T05:00:00Z","v":2204766,"vw":13.447594},{"c":11.18,"h":13.045,"l":10.74,"n":60739,"o":13,"t":"2026-02-03T05:00:00Z","v":7326198,"vw":11.281237},{"c":11.41,"h":11.47,"l":10.27,"n":46169,"o":11.46,"t":"2026-02-04T05:00:00Z","v":6174112,"vw":10.842177},{"c":10.15,"h":11.15,"l":10.095,"n":24313,"o":10.98,"t":"2026-02-05T05:00:00Z","v":2673955,"vw":10.306684},{"c":9.92,"h":11,"l":9.565,"n":38906,"o":10.67,"t":"2026-02-06T05:00:00Z","v":4186835,"vw":9.933755},{"c":10.11,"h":10.37,"l":9.28,"n":32715,"o":9.75,"t":"2026-02-09T05:00:00Z","v":3777983,"vw":9.800857},{"c":10.42,"h":10.44,"l":9.95,"n":20165,"o":10.14,"t":"2026-02-10T05:00:00Z","v":1967460,"vw":10.262851},{"c":9.45,"h":10.4854,"l":9.41,"n":20812,"o":10.35,"t":"2026-02-11T05:00:00Z","v":3298057,"vw":9.64326},{"c":8.77,"h":9.58,"l":8.3,"n":43029,"o":9.5,"t":"2026-02-12T05:00:00Z","v":4575576,"vw":8.659409},{"c":9.23,"h":9.24,"l":8.5601,"n":20391,"o":8.73,"t":"2026-02-13T05:00:00Z","v":3372407,"vw":9.025992},{"c":8.92,"h":9.24,"l":8.7,"n":36452,"o":9,"t":"2026-02-17T05:00:00Z","v":5514447,"vw":8.929514},{"c":8.91,"h":9.25,"l":8.7,"n":33609,"o":9,"t":"2026-02-18T05:00:00Z","v":4619678,"vw":8.994101},{"c":8.52,"h":8.9743,"l":8.45,"n":31684,"o":8.84,"t":"2026-02-19T05:00:00Z","v":3446337,"vw":8.553971},{"c":9.36,"h":9.6,"l":8.5,"n":35858,"o":8.5,"t":"2026-02-20T05:00:00Z","v":4042185,"vw":9.229614},{"c":9.31,"h":9.37,"l":8.9,"n":23698,"o":9.23,"t":"2026-02-23T05:00:00Z","v":2669484,"vw":9.149559},{"c":9.56,"h":9.59,"l":8.93,"n":22165,"o":9.08,"t":"2026-02-24T05:00:00Z","v":2499056,"vw":9.37514},{"c":9.2,"h":9.62,"l":9.11,"n":23694,"o":9.62,"t":"2026-02-25T05:00:00Z","v":2703841,"vw":9.294151},{"c":9.49,"h":9.71,"l":9.12,"n":25399,"o":9.25,"t":"2026-02-26T05:00:00Z","v":2614455,"vw":9.426699},{"c":9.57,"h":9.58,"l":9.07,"n":19530,"o":9.43,"t":"2026-02-27T05:00:00Z","v":2235469,"vw":9.371703},{"c":9.86,"h":9.93,"l":9.02,"n":22527,"o":9.31,"t":"2026-03-02T05:00:00Z","v":2419959,"vw":9.658821},{"c":10.17,"h":10.5,"l":9.5435,"n":33203,"o":9.59,"t":"2026-03-03T05:00:00Z","v":3904033,"vw":10.19212},{"c":10.17,"h":10.6,"l":9.91,"n":34029,"o":10.2,"t":"2026-03-04T05:00:00Z","v":5106200,"vw":10.14788},{"c":8.91,"h":9.2959,"l":8.06,"n":85008,"o":8.74,"t":"2026-03-05T05:00:00Z","v":18397616,"vw":8.87351},{"c":8.35,"h":9,"l":8.105,"n":52904,"o":8.78,"t":"2026-03-06T05:00:00Z","v":8744231,"vw":8.33564},{"c":8.23,"h":9.15,"l":8.14,"n":58068,"o":8.25,"t":"2026-03-09T04:00:00Z","v":9520396,"vw":8.589205},{"c":7.93,"h":8.4,"l":7.85,"n":52127,"o":8.36,"t":"2026-03-10T04:00:00Z","v":9986060,"vw":8.071276},{"c":7.58,"h":8.115,"l":7.37,"n":41843,"o":7.9,"t":"2026-03-11T04:00:00Z","v":9021686,"vw":7.652069},{"c":7.89,"h":8.02,"l":7.4,"n":32457,"o":7.52,"t":"2026-03-12T04:00:00Z","v":4140778,"vw":7.872311},{"c":7.52,"h":7.981,"l":7.455,"n":26740,"o":7.84,"t":"2026-03-13T04:00:00Z","v":3378248,"vw":7.580662},{"c":7.46,"h":7.625,"l":7.26,"n":26200,"o":7.49,"t":"2026-03-16T04:00:00Z","v":3273765,"vw":7.427355},{"c":7.14,"h":7.6,"l":7.095,"n":35228,"o":7.51,"t":"2026-03-17T04:00:00Z","v":3993057,"vw":7.273116},{"c":6.96,"h":7.16,"l":6.9,"n":32604,"o":7.05,"t":"2026-03-18T04:00:00Z","v":3984674,"vw":6.990552},{"c":7.02,"h":7.18,"l":6.82,"n":31308,"o":6.87,"t":"2026-03-19T04:00:00Z","v":3906381,"vw":7.004739},{"c":6.68,"h":7.02,"l":6.59,"n":25795,"o":6.94,"t":"2026-03-20T04:00:00Z","v":5864575,"vw":6.700291},{"c":6.88,"h":7.035,"l":6.62,"n":32899,"o":6.74,"t":"2026-03-23T04:00:00Z","v":4202204,"vw":6.846184},{"c":6.59,"h":6.835,"l":6.56,"n":25938,"o":6.71,"t":"2026-03-24T04:00:00Z","v":3434996,"vw":6.65018},{"c":6.87,"h":7.035,"l":6.69,"n":29514,"o":6.69,"t":"2026-03-25T04:00:00Z","v":5552207,"vw":6.874805},{"c":6.74,"h":7.16,"l":6.7,"n":30314,"o":6.79,"t":"2026-03-26T04:00:00Z","v":3071836,"vw":6.858003},{"c":6.41,"h":6.84,"l":6.395,"n":24368,"o":6.68,"t":"2026-03-27T04:00:00Z","v":3256763,"vw":6.526612},{"c":6.09,"h":6.4478,"l":6.02,"n":26959,"o":6.35,"t":"2026-03-30T04:00:00Z","v":3322359,"vw":6.155129},{"c":6.24,"h":6.276,"l":6.06,"n":27682,"o":6.1,"t":"2026-03-31T04:00:00Z","v":3303747,"vw":6.171625},{"c":6.1,"h":6.3021,"l":6.02,"n":33485,"o":6.25,"t":"2026-04-01T04:00:00Z","v":3927972,"vw":6.114968},{"c":6.44,"h":6.47,"l":5.85,"n":25500,"o":5.99,"t":"2026-04-02T04:00:00Z","v":2918241,"vw":6.301501},{"c":6.17,"h":6.43,"l":5.96,"n":28974,"o":6.43,"t":"2026-04-06T04:00:00Z","v":5369541,"vw":6.150117},{"c":6.45,"h":6.63,"l":6.03,"n":33730,"o":6.09,"t":"2026-04-07T04:00:00Z","v":4101694,"vw":6.478882},{"c":6.36,"h":6.99,"l":6.33,"n":28258,"o":6.77,"t":"2026-04-08T04:00:00Z","v":3769178,"vw":6.540461},{"c":6.17,"h":6.36,"l":5.74,"n":54044,"o":6.36,"t":"2026-04-09T04:00:00Z","v":8211703,"vw":6.017831},{"c":6.27,"h":6.46,"l":6.0139,"n":24943,"o":6.18,"t":"2026-04-10T04:00:00Z","v":3210903,"vw":6.264373},{"c":6.55,"h":6.6,"l":6.15,"n":23434,"o":6.2,"t":"2026-04-13T04:00:00Z","v":3024979,"vw":6.509269},{"c":6.9,"h":6.94,"l":6.51,"n":27565,"o":6.56,"t":"2026-04-14T04:00:00Z","v":3652297,"vw":6.802826},{"c":7.14,"h":7.24,"l":6.91,"n":28781,"o":6.96,"t":"2026-04-15T04:00:00Z","v":5042195,"vw":7.074597},{"c":6.82,"h":7.2294,"l":6.77,"n":19628,"o":7.21,"t":"2026-04-16T04:00:00Z","v":2711268,"vw":6.895132},{"c":6.92,"h":7.01,"l":6.78,"n":19780,"o":6.92,"t":"2026-04-17T04:00:00Z","v":2020412,"vw":6.912165},{"c":6.9,"h":6.93,"l":6.71,"n":19175,"o":6.84,"t":"2026-04-20T04:00:00Z","v":2169076,"vw":6.869058},{"c":7.22,"h":7.36,"l":6.81,"n":35699,"o":6.93,"t":"2026-04-21T04:00:00Z","v":6542367,"vw":7.141007},{"c":7.18,"h":7.52,"l":7.105,"n":20744,"o":7.26,"t":"2026-04-22T04:00:00Z","v":2736214,"vw":7.211869},{"c":6.98,"h":7.13,"l":6.84,"n":18385,"o":7.09,"t":"2026-04-23T04:00:00Z","v":2220048,"vw":6.958855},{"c":7.15,"h":7.19,"l":6.73,"n":25007,"o":6.97,"t":"2026-04-24T04:00:00Z","v":3144277,"vw":7.016259},{"c":7.26,"h":7.41,"l":7.03,"n":25945,"o":7.08,"t":"2026-04-27T04:00:00Z","v":2857904,"vw":7.25531},{"c":7.47,"h":7.64,"l":7.1529,"n":32592,"o":7.25,"t":"2026-04-28T04:00:00Z","v":3933202,"vw":7.438799},{"c":7.31,"h":7.45,"l":7.17,"n":22275,"o":7.42,"t":"2026-04-29T04:00:00Z","v":2101903,"vw":7.301782},{"c":7.29,"h":7.365,"l":7.12,"n":20126,"o":7.3,"t":"2026-04-30T04:00:00Z","v":1770467,"vw":7.252256},{"c":7.63,"h":7.705,"l":7.4,"n":25241,"o":7.4,"t":"2026-05-01T04:00:00Z","v":2773931,"vw":7.593987},{"c":7.44,"h":7.72,"l":7.33,"n":41006,"o":7.61,"t":"2026-05-04T04:00:00Z","v":4751459,"vw":7.523179},{"c":7.6,"h":7.8,"l":7.26,"n":38468,"o":7.44,"t":"2026-05-05T04:00:00Z","v":4512194,"vw":7.536838},{"c":7.6,"h":7.74,"l":7.44,"n":21612,"o":7.66,"t":"2026-05-06T04:00:00Z","v":1950103,"vw":7.621955},{"c":7.67,"h":7.88,"l":7.47,"n":22019,"o":7.6,"t":"2026-05-07T04:00:00Z","v":2234680,"vw":7.68984},{"c":7.71,"h":7.875,"l":7.39,"n":25605,"o":7.61,"t":"2026-05-08T04:00:00Z","v":2792755,"vw":7.728637},{"c":7.58,"h":7.73,"l":7.475,"n":27204,"o":7.6,"t":"2026-05-11T04:00:00Z","v":3435047,"vw":7.569676},{"c":7.32,"h":7.64,"l":7.0743,"n":45612,"o":7.58,"t":"2026-05-12T04:00:00Z","v":6904799,"vw":7.291982},{"c":7.52,"h":7.64,"l":6.895,"n":63039,"o":7.3,"t":"2026-05-13T04:00:00Z","v":10057011,"vw":7.36189},{"c":8.55,"h":9.17,"l":8.3201,"n":108014,"o":8.9,"t":"2026-05-14T04:00:00Z","v":18026050,"vw":8.844513},{"c":8.82,"h":8.935,"l":8.14,"n":50791,"o":8.41,"t":"2026-05-15T04:00:00Z","v":6540340,"vw":8.620222},{"c":9.33,"h":9.59,"l":8.38,"n":65999,"o":8.6,"t":"2026-05-18T04:00:00Z","v":9896700,"vw":9.249914},{"c":9.54,"h":10.19,"l":9.435,"n":51597,"o":9.86,"t":"2026-05-19T04:00:00Z","v":7132391,"vw":9.63343},{"c":10,"h":10.015,"l":9.39,"n":52274,"o":9.54,"t":"2026-05-20T04:00:00Z","v":8598846,"vw":9.878273},{"c":9.84,"h":10.31,"l":9.71,"n":50086,"o":9.95,"t":"2026-05-21T04:00:00Z","v":8049912,"vw":10.050861},{"c":9.98,"h":10.2,"l":9.68,"n":42137,"o":9.86,"t":"2026-05-22T04:00:00Z","v":4076555,"vw":10.032901},{"c":9.73,"h":10.42,"l":9.59,"n":65437,"o":10,"t":"2026-05-26T04:00:00Z","v":9545847,"vw":9.924787},{"c":9.69,"h":10.04,"l":9.5,"n":29647,"o":9.76,"t":"2026-05-27T04:00:00Z","v":3871232,"vw":9.851123},{"c":9.8,"h":10.03,"l":9.655,"n":27937,"o":9.7,"t":"2026-05-28T04:00:00Z","v":4182972,"vw":9.906256},{"c":9.86,"h":10.02,"l":9.44,"n":36612,"o":9.7,"t":"2026-05-29T04:00:00Z","v":5101727,"vw":9.749179},{"c":10.08,"h":10.2,"l":9.65,"n":37281,"o":9.82,"t":"2026-06-01T04:00:00Z","v":4914916,"vw":10.021446},{"c":9.8,"h":9.99,"l":9.7,"n":34378,"o":9.85,"t":"2026-06-02T04:00:00Z","v":3454256,"vw":9.858685},{"c":9.44,"h":9.86,"l":9.435,"n":35652,"o":9.7,"t":"2026-06-03T04:00:00Z","v":3164309,"vw":9.577273},{"c":9.38,"h":9.79,"l":9.35,"n":39046,"o":9.4,"t":"2026-06-04T04:00:00Z","v":3775778,"vw":9.481775},{"c":9.29,"h":9.501,"l":9.15,"n":42337,"o":9.49,"t":"2026-06-05T04:00:00Z","v":3371814,"vw":9.279822},{"c":10.01,"h":10.11,"l":9.195,"n":62135,"o":9.4,"t":"2026-06-08T04:00:00Z","v":8097619,"vw":9.781792},{"c":10.39,"h":10.6189,"l":9.86,"n":86315,"o":9.97,"t":"2026-06-09T04:00:00Z","v":8193411,"vw":10.344841},{"c":10.16,"h":10.65,"l":9.9723,"n":43333,"o":10.1,"t":"2026-06-10T04:00:00Z","v":4481491,"vw":10.29915},{"c":10.62,"h":10.62,"l":10,"n":63846,"o":10.1,"t":"2026-06-11T04:00:00Z","v":7094053,"vw":10.298139},{"c":11.46,"h":11.47,"l":10.43,"n":70133,"o":10.58,"t":"2026-06-12T04:00:00Z","v":9382406,"vw":11.235957},{"c":11.5,"h":11.65,"l":11.18,"n":61331,"o":11.57,"t":"2026-06-15T04:00:00Z","v":7055502,"vw":11.406324},{"c":11.5,"h":11.62,"l":11.105,"n":48579,"o":11.46,"t":"2026-06-16T04:00:00Z","v":7721290,"vw":11.429802},{"c":11.4,"h":11.92,"l":11.325,"n":46382,"o":11.56,"t":"2026-06-17T04:00:00Z","v":7513628,"vw":11.520994},{"c":11.68,"h":11.77,"l":11.24,"n":49768,"o":11.6,"t":"2026-06-18T04:00:00Z","v":10993334,"vw":11.540488},{"c":11.4,"h":11.8741,"l":11.19,"n":42414,"o":11.62,"t":"2026-06-22T04:00:00Z","v":7967482,"vw":11.400884},{"c":11.83,"h":11.96,"l":11.12,"n":56045,"o":11.12,"t":"2026-06-23T04:00:00Z","v":8390786,"vw":11.774552},{"c":11.27,"h":11.9,"l":11.04,"n":60905,"o":11.82,"t":"2026-06-24T04:00:00Z","v":7919383,"vw":11.381544},{"c":11.52,"h":11.75,"l":11.11,"n":55216,"o":11.25,"t":"2026-06-25T04:00:00Z","v":5956485,"vw":11.545169},{"c":12.4,"h":12.43,"l":11.51,"n":79298,"o":11.51,"t":"2026-06-26T04:00:00Z","v":45537798,"vw":12.355118},{"c":12.9,"h":13.005,"l":12.23,"n":66738,"o":12.41,"t":"2026-06-29T04:00:00Z","v":9104768,"vw":12.820652},{"c":12.87,"h":13.15,"l":12.6,"n":42158,"o":12.83,"t":"2026-06-30T04:00:00Z","v":4641018,"vw":12.800624},{"c":12.86,"h":13.01,"l":12.54,"n":40329,"o":12.87,"t":"2026-07-01T04:00:00Z","v":4557709,"vw":12.900066},{"c":12.86,"h":12.97,"l":12.575,"n":45393,"o":12.78,"t":"2026-07-02T04:00:00Z","v":4514882,"vw":12.771067},{"c":13.69,"h":13.825,"l":12.6,"n":51966,"o":12.8,"t":"2026-07-06T04:00:00Z","v":6439667,"vw":13.406819},{"c":13.53,"h":14.02,"l":13.49,"n":46025,"o":13.81,"t":"2026-07-07T04:00:00Z","v":4682486,"vw":13.653025},{"c":12.7,"h":13.575,"l":12.66,"n":52750,"o":13.41,"t":"2026-07-08T04:00:00Z","v":5793580,"vw":12.84706},{"c":11.52,"h":12.74,"l":11.425,"n":60750,"o":12.45,"t":"2026-07-09T04:00:00Z","v":6593166,"vw":11.856512},{"c":11.1,"h":11.6497,"l":10.82,"n":52048,"o":11.61,"t":"2026-07-10T04:00:00Z","v":8353819,"vw":11.075956},{"c":10.3,"h":11.29,"l":10.21,"n":46887,"o":11.15,"t":"2026-07-13T04:00:00Z","v":6236116,"vw":10.570274},{"c":10.67,"h":10.72,"l":9.9,"n":47933,"o":10.375,"t":"2026-07-14T04:00:00Z","v":5627308,"vw":10.447979},{"c":9.46,"h":10.9351,"l":9.225,"n":88735,"o":10.67,"t":"2026-07-15T04:00:00Z","v":12874405,"vw":9.810632},{"c":9.63,"h":9.71,"l":9.12,"n":54141,"o":9.33,"t":"2026-07-16T04:00:00Z","v":9584593,"vw":9.470224},{"c":9.25,"h":9.74,"l":9.135,"n":51578,"o":9.35,"t":"2026-07-17T04:00:00Z","v":6356805,"vw":9.327233},{"c":9.27,"h":9.445,"l":9.0437,"n":43634,"o":9.22,"t":"2026-07-20T04:00:00Z","v":5717407,"vw":9.277388},{"c":9.15,"h":9.45,"l":9.04,"n":32787,"o":9.18,"t":"2026-07-21T04:00:00Z","v":3335336,"vw":9.128986},{"c":8.68,"h":9.28,"l":8.62,"n":36770,"o":9.09,"t":"2026-07-22T04:00:00Z","v":4292544,"vw":8.849051},{"c":8.52,"h":8.68,"l":8.335,"n":35137,"o":8.58,"t":"2026-07-23T04:00:00Z","v":4278661,"vw":8.499617},{"c":8.25,"h":8.73,"l":8.21,"n":40245,"o":8.65,"t":"2026-07-24T04:00:00Z","v":6028178,"vw":8.404394},{"c":8.41,"h":8.685,"l":8.3,"n":34364,"o":8.43,"t":"2026-07-27T04:00:00Z","v":3932570,"vw":8.511637},{"c":8.54,"h":8.65,"l":8.38,"n":27313,"o":8.39,"t":"2026-07-28T04:00:00Z","v":3056541,"vw":8.517448},{"c":8.53,"h":8.7927,"l":8.205,"n":35078,"o":8.48,"t":"2026-07-29T04:00:00Z","v":4755116,"vw":8.473886},{"c":8.52,"h":8.66,"l":8.38,"n":39024,"o":8.64,"t":"2026-07-30T04:00:00Z","v":4534917,"vw":8.530659},{"c":8.44,"h":8.65,"l":8.295,"n":32453,"o":8.63,"t":"2026-07-31T04:00:00Z","v":3447121,"vw":8.43619},{"c":8.98,"h":8.99,"l":8.49,"n":32283,"o":8.5,"t":"2026-08-03T04:00:00Z","v":4560238,"vw":8.881233},{"c":9.46,"h":9.47,"l":9.05,"n":33740,"o":9.11,"t":"2026-08-04T04:00:00Z","v":4364174,"vw":9.304945},{"c":9.12,"h":9.405,"l":9.07,"n":29877,"o":9.39,"t":"2026-08-05T04:00:00Z","v":3846115,"vw":9.176768},{"c":8.88,"h":9.195,"l":8.85,"n":30520,"o":9.02,"t":"2026-08-06T04:00:00Z","v":3374916,"vw":8.97481},{"c":8.95,"h":9.39,"l":8.9,"n":35424,"o":9.05,"t":"2026-08-07T04:00:00Z","v":5148180,"vw":9.147031},{"c":8.78,"h":9.085,"l":8.74,"n":33043,"o":8.88,"t":"2026-08-10T04:00:00Z","v":4438893,"vw":8.842792},{"c":8.19,"h":8.87,"l":8.125,"n":46986,"o":8.87,"t":"2026-08-11T04:00:00Z","v":6156413,"vw":8.398431},{"c":8.54,"h":8.555,"l":8.055,"n":77614,"o":8.19,"t":"2026-08-12T04:00:00Z","v":12137678,"vw":8.310458},{"c":7.68,"h":7.71,"l":6.78,"n":126001,"o":7.05,"t":"2026-08-13T04:00:00Z","v":23461055,"vw":7.436112},{"c":8.08,"h":8.08,"l":7.56,"n":50294,"o":7.66,"t":"2026-08-14T04:00:00Z","v":8347165,"vw":7.911103},{"c":7.12,"h":8.0297,"l":7.07,"n":49629,"o":7.91,"t":"2026-08-17T04:00:00Z","v":11638769,"vw":7.234404},{"c":7.13,"h":7.14,"l":7,"n":40107,"o":7.01,"t":"2026-08-18T04:00:00Z","v":6805182,"vw":7.067199},{"c":6.94,"h":7.175,"l":6.89,"n":37361,"o":7.12,"t":"2026-08-19T04:00:00Z","v":7116495,"vw":6.966582},{"c":6.83,"h":7.06,"l":6.7,"n":37327,"o":6.92,"t":"2026-08-20T04:00:00Z","v":6026862,"vw":6.828266},{"c":6.68,"h":6.93,"l":6.68,"n":32937,"o":6.86,"t":"2026-08-21T04:00:00Z","v":5566873,"vw":6.799651},{"c":6.67,"h":6.815,"l":6.6201,"n":34375,"o":6.67,"t":"2026-08-24T04:00:00Z","v":4775881,"vw":6.713856},{"c":6.81,"h":6.85,"l":6.62,"n":32291,"o":6.66,"t":"2026-08-25T04:00:00Z","v":4889890,"vw":6.773351},{"c":6.58,"h":6.88,"l":6.545,"n":31702,"o":6.75,"t":"2026-08-26T04:00:00Z","v":5055953,"vw":6.696447},{"c":6.55,"h":6.6786,"l":6.48,"n":29950,"o":6.59,"t":"2026-08-27T04:00:00Z","v":5811034,"vw":6.563838},{"c":6.55,"h":6.725,"l":6.535,"n":31072,"o":6.57,"t":"2026-08-28T04:00:00Z","v":4282946,"vw":6.605306},{"c":6.38,"h":6.57,"l":6.2302,"n":39061,"o":6.55,"t":"2026-08-31T04:00:00Z","v":9741646,"vw":6.34188},{"c":6.16,"h":6.345,"l":6.13,"n":26731,"o":6.3,"t":"2026-09-01T04:00:00Z","v":5732186,"vw":6.196774},{"c":6.18,"h":6.28,"l":6.07,"n":30171,"o":6.15,"t":"2026-09-02T04:00:00Z","v":5719521,"vw":6.158027},{"c":6.53,"h":6.71,"l":6.225,"n":34425,"o":6.25,"t":"2026-09-03T04:00:00Z","v":6849921,"vw":6.560084},{"c":6.6,"h":6.85,"l":6.42,"n":32897,"o":6.6,"t":"2026-09-04T04:00:00Z","v":6014147,"vw":6.599117},{"c":6.11,"h":6.59,"l":6.045,"n":42123,"o":6.56,"t":"2026-09-08T04:00:00Z","v":7075969,"vw":6.169198},{"c":6.01,"h":6.16,"l":5.99,"n":34055,"o":6.12,"t":"2026-09-09T04:00:00Z","v":5877005,"vw":6.06559},{"c":5.95,"h":6.035,"l":5.83,"n":31303,"o":5.96,"t":"2026-09-10T04:00:00Z","v":4872220,"vw":5.925494},{"c":6.03,"h":6.11,"l":5.975,"n":26568,"o":6.04,"t":"2026-09-11T04:00:00Z","v":4281397,"vw":6.042645},{"c":6.09,"h":6.25,"l":6.01,"n":36853,"o":6.03,"t":"2026-09-14T04:00:00Z","v":5461671,"vw":6.103056},{"c":5.88,"h":6.045,"l":5.84,"n":26903,"o":6.02,"t":"2026-09-15T04:00:00Z","v":4438156,"vw":5.896752},{"c":5.89,"h":5.99,"l":5.835,"n":32007,"o":5.9,"t":"2026-09-16T04:00:00Z","v":6017242,"vw":5.895797},{"c":5.94,"h":5.98,"l":5.75,"n":31293,"o":5.98,"t":"2026-09-17T04:00:00Z","v":6783573,"vw":5.902532},{"c":5.92,"h":6.4345,"l":5.91,"n":40394,"o":6.4,"t":"2026-09-18T04:00:00Z","v":17816974,"vw":5.988706},{"c":5.95,"h":6.05,"l":5.82,"n":33022,"o":6,"t":"2026-09-21T04:00:00Z","v":7495134,"vw":5.928038},{"c":5.74,"h":6.1,"l":5.725,"n":32259,"o":6.05,"t":"2026-09-22T04:00:00Z","v":7364695,"vw":5.807847},{"c":5.31,"h":5.71,"l":5.285,"n":38168,"o":5.71,"t":"2026-09-23T04:00:00Z","v":8608120,"vw":5.389597},{"c":5.39,"h":5.43,"l":5.23,"n":32617,"o":5.29,"t":"2026-09-24T04:00:00Z","v":6690384,"vw":5.331317},{"c":5.44,"h":5.49,"l":5.36,"n":26204,"o":5.39,"t":"2026-09-25T04:00:00Z","v":5444762,"vw":5.420635},{"c":5.3,"h":5.525,"l":5.25,"n":29525,"o":5.4,"t":"2026-09-28T04:00:00Z","v":6920001,"vw":5.363119},{"c":5.31,"h":5.44,"l":5.215,"n":28359,"o":5.29,"t":"2026-09-29T04:00:00Z","v":8728965,"vw":5.33677},{"c":5.58,"h":5.73,"l":5.2807,"n":38256,"o":5.34,"t":"2026-09-30T04:00:00Z","v":10453481,"vw":5.589986},{"c":5.59,"h":5.68,"l":5.4602,"n":24529,"o":5.6,"t":"2026-10-01T04:00:00Z","v":5399684,"vw":5.575024},{"c":5.41,"h":5.67,"l":5.35,"n":22829,"o":5.66,"t":"2026-10-02T04:00:00Z","v":3959002,"vw":5.442527},{"c":5.53,"h":5.615,"l":5.41,"n":26949,"o":5.41,"t":"2026-10-05T04:00:00Z","v":5991821,"vw":5.510402},{"c":5.73,"h":5.815,"l":5.53,"n":25720,"o":5.58,"t":"2026-10-06T04:00:00Z","v":4963827,"vw":5.718701},{"c":6,"h":6.05,"l":5.63,"n":24108,"o":5.67,"t":"2026-10-07T04:00:00Z","v":5304820,"vw":5.922159},{"c":6.14,"h":6.1675,"l":5.81,"n":28124,"o":5.95,"t":"2026-10-08T04:00:00Z","v":4407889,"vw":6.036928},{"c":6.12,"h":6.32,"l":6.065,"n":24039,"o":6.16,"t":"2026-10-09T04:00:00Z","v":4551631,"vw":6.160879},{"c":5.96,"h":6.16,"l":5.89,"n":23771,"o":6.1,"t":"2026-10-12T04:00:00Z","v":3704258,"vw":5.962033},{"c":5.86,"h":6.09,"l":5.85,"n":24513,"o":5.95,"t":"2026-10-13T04:00:00Z","v":4239396,"vw":5.934956},{"c":5.58,"h":5.86,"l":5.555,"n":22239,"o":5.76,"t":"2026-10-14T04:00:00Z","v":3697862,"vw":5.631947},{"c":5.76,"h":5.82,"l":5.58,"n":19018,"o":5.61,"t":"2026-10-15T04:00:00Z","v":3452371,"vw":5.738404}],"volatilityBars":[{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-08T11:00:00Z","v":350,"vw":5.9},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-08T11:15:00Z","v":100,"vw":5.95},{"c":5.99,"h":6,"l":5.98,"n":17,"o":6,"t":"2026-10-08T12:00:00Z","v":15140,"vw":5.986729},{"c":5.95,"h":5.95,"l":5.8754,"n":2,"o":5.8754,"t":"2026-10-08T12:15:00Z","v":1024,"vw":5.913574},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-08T12:30:00Z","v":340,"vw":5.95},{"c":5.8903,"h":5.8903,"l":5.8903,"n":1,"o":5.8903,"t":"2026-10-08T12:45:00Z","v":850,"vw":5.8903},{"c":5.9983,"h":6,"l":5.99,"n":5,"o":6,"t":"2026-10-08T13:00:00Z","v":2233,"vw":5.997757},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-08T13:15:00Z","v":613,"vw":5.93},{"c":5.88,"h":6,"l":5.88,"n":695,"o":5.95,"t":"2026-10-08T13:30:00Z","v":153042,"vw":5.929077},{"c":5.875,"h":5.92,"l":5.86,"n":702,"o":5.89,"t":"2026-10-08T13:45:00Z","v":90689,"vw":5.889368},{"c":5.85,"h":5.8878,"l":5.835,"n":885,"o":5.88,"t":"2026-10-08T14:00:00Z","v":143028,"vw":5.862795},{"c":5.845,"h":5.86,"l":5.84,"n":756,"o":5.855,"t":"2026-10-08T14:15:00Z","v":75249,"vw":5.848153},{"c":5.83,"h":5.86,"l":5.83,"n":914,"o":5.845,"t":"2026-10-08T14:30:00Z","v":97241,"vw":5.846721},{"c":5.86,"h":5.87,"l":5.81,"n":1165,"o":5.84,"t":"2026-10-08T14:45:00Z","v":173384,"vw":5.835763},{"c":5.885,"h":5.9,"l":5.855,"n":1064,"o":5.865,"t":"2026-10-08T15:00:00Z","v":113303,"vw":5.87624},{"c":5.89,"h":5.9,"l":5.87,"n":710,"o":5.88,"t":"2026-10-08T15:15:00Z","v":58895,"vw":5.882002},{"c":5.895,"h":5.905,"l":5.88,"n":796,"o":5.895,"t":"2026-10-08T15:30:00Z","v":77500,"vw":5.895747},{"c":5.905,"h":5.925,"l":5.8912,"n":985,"o":5.8912,"t":"2026-10-08T15:45:00Z","v":131231,"vw":5.90728},{"c":5.925,"h":5.925,"l":5.91,"n":741,"o":5.91,"t":"2026-10-08T16:00:00Z","v":64297,"vw":5.916011},{"c":5.94,"h":5.98,"l":5.92,"n":1128,"o":5.925,"t":"2026-10-08T16:15:00Z","v":131055,"vw":5.946869},{"c":5.96,"h":5.97,"l":5.92,"n":769,"o":5.94,"t":"2026-10-08T16:30:00Z","v":105693,"vw":5.949114},{"c":5.99,"h":6,"l":5.93,"n":815,"o":5.965,"t":"2026-10-08T16:45:00Z","v":102220,"vw":5.966668},{"c":6.03,"h":6.04,"l":5.97,"n":891,"o":5.995,"t":"2026-10-08T17:00:00Z","v":123158,"vw":5.98876},{"c":6.025,"h":6.045,"l":6.01,"n":802,"o":6.03,"t":"2026-10-08T17:15:00Z","v":102100,"vw":6.024482},{"c":6.07,"h":6.075,"l":6.025,"n":858,"o":6.025,"t":"2026-10-08T17:30:00Z","v":85443,"vw":6.056306},{"c":6.115,"h":6.1291,"l":6.06,"n":1033,"o":6.075,"t":"2026-10-08T17:45:00Z","v":147197,"vw":6.090764},{"c":6.115,"h":6.125,"l":6.104,"n":862,"o":6.115,"t":"2026-10-08T18:00:00Z","v":81090,"vw":6.113832},{"c":6.0907,"h":6.125,"l":6.09,"n":814,"o":6.115,"t":"2026-10-08T18:15:00Z","v":88651,"vw":6.106061},{"c":6.11,"h":6.115,"l":6.085,"n":815,"o":6.095,"t":"2026-10-08T18:30:00Z","v":84711,"vw":6.10063},{"c":6.095,"h":6.115,"l":6.08,"n":710,"o":6.105,"t":"2026-10-08T18:45:00Z","v":80887,"vw":6.09645},{"c":6.1,"h":6.12,"l":6.09,"n":1415,"o":6.095,"t":"2026-10-08T19:00:00Z","v":220409,"vw":6.104067},{"c":6.125,"h":6.14,"l":6.09,"n":1163,"o":6.1,"t":"2026-10-08T19:15:00Z","v":164884,"vw":6.117384},{"c":6.125,"h":6.16,"l":6.12,"n":1904,"o":6.125,"t":"2026-10-08T19:30:00Z","v":256405,"vw":6.136571},{"c":6.15,"h":6.1675,"l":6.11,"n":4485,"o":6.12,"t":"2026-10-08T19:45:00Z","v":863406,"vw":6.139476},{"c":6.17,"h":6.17,"l":6.02,"n":34,"o":6.14,"t":"2026-10-08T20:00:00Z","v":523051,"vw":6.139939},{"c":6.04,"h":6.1,"l":6.0006,"n":22,"o":6.1,"t":"2026-10-08T20:15:00Z","v":17701,"vw":6.080097},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-08T20:30:00Z","v":252,"vw":6.14},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-08T20:45:00Z","v":500,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-08T21:00:00Z","v":200,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-08T21:15:00Z","v":100,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-08T21:30:00Z","v":100,"vw":6.06},{"c":6.0403,"h":6.0403,"l":6.0403,"n":1,"o":6.0403,"t":"2026-10-08T21:45:00Z","v":152,"vw":6.0403},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-08T22:15:00Z","v":115,"vw":6.1},{"c":6.1008,"h":6.1008,"l":6.1008,"n":1,"o":6.1008,"t":"2026-10-08T23:15:00Z","v":146,"vw":6.1008},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-08T23:30:00Z","v":400,"vw":6.11},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-08T23:45:00Z","v":105,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-09T08:45:00Z","v":125,"vw":6.16},{"c":6.18,"h":6.18,"l":6.17,"n":2,"o":6.17,"t":"2026-10-09T11:00:00Z","v":700,"vw":6.171429},{"c":6.22,"h":6.23,"l":6.22,"n":4,"o":6.23,"t":"2026-10-09T12:15:00Z","v":1134,"vw":6.224762},{"c":6.2135,"h":6.22,"l":6.2135,"n":2,"o":6.22,"t":"2026-10-09T12:45:00Z","v":200,"vw":6.21675},{"c":6.16,"h":6.18,"l":6.16,"n":25,"o":6.18,"t":"2026-10-09T13:00:00Z","v":2032,"vw":6.172044},{"c":6.09,"h":6.22,"l":6.09,"n":17,"o":6.21,"t":"2026-10-09T13:15:00Z","v":4220,"vw":6.185377},{"c":6.225,"h":6.2601,"l":6.154,"n":606,"o":6.16,"t":"2026-10-09T13:30:00Z","v":152487,"vw":6.201132},{"c":6.28,"h":6.32,"l":6.185,"n":966,"o":6.225,"t":"2026-10-09T13:45:00Z","v":197145,"vw":6.268949},{"c":6.245,"h":6.31,"l":6.24,"n":664,"o":6.28,"t":"2026-10-09T14:00:00Z","v":87544,"vw":6.279997},{"c":6.245,"h":6.275,"l":6.225,"n":891,"o":6.24,"t":"2026-10-09T14:15:00Z","v":157635,"vw":6.247272},{"c":6.1928,"h":6.25,"l":6.19,"n":994,"o":6.245,"t":"2026-10-09T14:30:00Z","v":119686,"vw":6.226204},{"c":6.1712,"h":6.2212,"l":6.125,"n":1564,"o":6.195,"t":"2026-10-09T14:45:00Z","v":393926,"vw":6.169087},{"c":6.195,"h":6.195,"l":6.125,"n":1130,"o":6.17,"t":"2026-10-09T15:00:00Z","v":220576,"vw":6.171153},{"c":6.18,"h":6.195,"l":6.155,"n":917,"o":6.19,"t":"2026-10-09T15:15:00Z","v":316414,"vw":6.172333},{"c":6.145,"h":6.185,"l":6.145,"n":895,"o":6.18,"t":"2026-10-09T15:30:00Z","v":134407,"vw":6.16421},{"c":6.13,"h":6.15,"l":6.13,"n":882,"o":6.14,"t":"2026-10-09T15:45:00Z","v":90064,"vw":6.142332},{"c":6.075,"h":6.14,"l":6.07,"n":777,"o":6.13,"t":"2026-10-09T16:00:00Z","v":136549,"vw":6.112227},{"c":6.114,"h":6.13,"l":6.065,"n":713,"o":6.075,"t":"2026-10-09T16:15:00Z","v":103659,"vw":6.093555},{"c":6.155,"h":6.165,"l":6.115,"n":692,"o":6.115,"t":"2026-10-09T16:30:00Z","v":128299,"vw":6.153075},{"c":6.17,"h":6.18,"l":6.15,"n":643,"o":6.155,"t":"2026-10-09T16:45:00Z","v":74328,"vw":6.164051},{"c":6.155,"h":6.16,"l":6.135,"n":411,"o":6.16,"t":"2026-10-09T17:00:00Z","v":45000,"vw":6.147528},{"c":6.175,"h":6.185,"l":6.15,"n":640,"o":6.1522,"t":"2026-10-09T17:15:00Z","v":140763,"vw":6.17255},{"c":6.16,"h":6.19,"l":6.15,"n":683,"o":6.175,"t":"2026-10-09T17:30:00Z","v":90019,"vw":6.171302},{"c":6.175,"h":6.18,"l":6.15,"n":443,"o":6.15,"t":"2026-10-09T17:45:00Z","v":51018,"vw":6.16668},{"c":6.16,"h":6.185,"l":6.16,"n":566,"o":6.175,"t":"2026-10-09T18:00:00Z","v":62684,"vw":6.175988},{"c":6.165,"h":6.19,"l":6.16,"n":617,"o":6.165,"t":"2026-10-09T18:15:00Z","v":101769,"vw":6.178802},{"c":6.155,"h":6.165,"l":6.15,"n":579,"o":6.165,"t":"2026-10-09T18:30:00Z","v":56880,"vw":6.156878},{"c":6.155,"h":6.18,"l":6.15,"n":1008,"o":6.155,"t":"2026-10-09T18:45:00Z","v":129630,"vw":6.163055},{"c":6.135,"h":6.16,"l":6.13,"n":812,"o":6.155,"t":"2026-10-09T19:00:00Z","v":72429,"vw":6.146388},{"c":6.135,"h":6.15,"l":6.13,"n":992,"o":6.135,"t":"2026-10-09T19:15:00Z","v":119719,"vw":6.139022},{"c":6.135,"h":6.145,"l":6.13,"n":1134,"o":6.135,"t":"2026-10-09T19:30:00Z","v":139897,"vw":6.136742},{"c":6.115,"h":6.145,"l":6.095,"n":3557,"o":6.135,"t":"2026-10-09T19:45:00Z","v":665539,"vw":6.116267},{"c":6.11,"h":6.24,"l":6.11,"n":38,"o":6.12,"t":"2026-10-09T20:00:00Z","v":550491,"vw":6.120026},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-09T20:15:00Z","v":200,"vw":6.21},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-09T21:30:00Z","v":156,"vw":6.08},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-09T21:45:00Z","v":101,"vw":6.05},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-09T22:00:00Z","v":100,"vw":6.24},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-09T22:15:00Z","v":200,"vw":6.25},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-12T11:00:00Z","v":800,"vw":6.13},{"c":6.11,"h":6.11,"l":6.1,"n":7,"o":6.1,"t":"2026-10-12T13:00:00Z","v":746,"vw":6.108333},{"c":6.156,"h":6.156,"l":6.156,"n":1,"o":6.156,"t":"2026-10-12T13:15:00Z","v":1000,"vw":6.156},{"c":6.025,"h":6.16,"l":6.02,"n":467,"o":6.1,"t":"2026-10-12T13:30:00Z","v":115487,"vw":6.076074},{"c":5.955,"h":6.02,"l":5.94,"n":464,"o":6.02,"t":"2026-10-12T13:45:00Z","v":62857,"vw":5.97101},{"c":5.955,"h":6.005,"l":5.945,"n":750,"o":5.955,"t":"2026-10-12T14:00:00Z","v":109296,"vw":5.964914},{"c":6.0012,"h":6.005,"l":5.925,"n":653,"o":5.955,"t":"2026-10-12T14:15:00Z","v":99158,"vw":5.966748},{"c":5.97,"h":6.01,"l":5.965,"n":735,"o":6.005,"t":"2026-10-12T14:30:00Z","v":79696,"vw":5.980337},{"c":5.975,"h":5.985,"l":5.965,"n":620,"o":5.965,"t":"2026-10-12T14:45:00Z","v":50183,"vw":5.97461},{"c":6.005,"h":6.0199,"l":5.97,"n":837,"o":5.98,"t":"2026-10-12T15:00:00Z","v":88454,"vw":5.994467},{"c":6.025,"h":6.05,"l":6,"n":653,"o":6,"t":"2026-10-12T15:15:00Z","v":73340,"vw":6.030954},{"c":5.985,"h":6.035,"l":5.985,"n":756,"o":6.025,"t":"2026-10-12T15:30:00Z","v":70638,"vw":6.013219},{"c":5.92,"h":6,"l":5.92,"n":850,"o":5.985,"t":"2026-10-12T15:45:00Z","v":85073,"vw":5.954012},{"c":5.945,"h":5.95,"l":5.92,"n":973,"o":5.92,"t":"2026-10-12T16:00:00Z","v":100344,"vw":5.932905},{"c":5.94,"h":5.955,"l":5.93,"n":871,"o":5.94,"t":"2026-10-12T16:15:00Z","v":82550,"vw":5.940909},{"c":5.945,"h":5.945,"l":5.93,"n":623,"o":5.9303,"t":"2026-10-12T16:30:00Z","v":40169,"vw":5.936372},{"c":5.925,"h":5.95,"l":5.92,"n":589,"o":5.945,"t":"2026-10-12T16:45:00Z","v":54175,"vw":5.93425},{"c":5.93,"h":5.94,"l":5.92,"n":535,"o":5.925,"t":"2026-10-12T17:00:00Z","v":39043,"vw":5.930977},{"c":5.925,"h":5.94,"l":5.92,"n":626,"o":5.93,"t":"2026-10-12T17:15:00Z","v":51921,"vw":5.929832},{"c":5.9115,"h":5.925,"l":5.9,"n":777,"o":5.9212,"t":"2026-10-12T17:30:00Z","v":79999,"vw":5.911672},{"c":5.91,"h":5.92,"l":5.9,"n":611,"o":5.91,"t":"2026-10-12T17:45:00Z","v":49540,"vw":5.913044},{"c":5.9,"h":5.92,"l":5.9,"n":617,"o":5.91,"t":"2026-10-12T18:00:00Z","v":45613,"vw":5.909497},{"c":5.9012,"h":5.91,"l":5.9,"n":656,"o":5.9,"t":"2026-10-12T18:15:00Z","v":43402,"vw":5.904345},{"c":5.94,"h":5.945,"l":5.89,"n":922,"o":5.9,"t":"2026-10-12T18:30:00Z","v":105923,"vw":5.907759},{"c":5.92,"h":5.945,"l":5.92,"n":753,"o":5.94,"t":"2026-10-12T18:45:00Z","v":66982,"vw":5.930888},{"c":5.93,"h":5.95,"l":5.92,"n":1204,"o":5.92,"t":"2026-10-12T19:00:00Z","v":178015,"vw":5.936083},{"c":5.925,"h":5.945,"l":5.925,"n":1069,"o":5.935,"t":"2026-10-12T19:15:00Z","v":113050,"vw":5.932863},{"c":5.945,"h":5.96,"l":5.92,"n":1236,"o":5.93,"t":"2026-10-12T19:30:00Z","v":171086,"vw":5.943073},{"c":5.96,"h":5.995,"l":5.9403,"n":4783,"o":5.945,"t":"2026-10-12T19:45:00Z","v":1025144,"vw":5.971738},{"c":5.98,"h":5.98,"l":5.7367,"n":25,"o":5.96,"t":"2026-10-12T20:00:00Z","v":612853,"vw":5.956624},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-12T20:30:00Z","v":4381,"vw":5.96},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-12T20:45:00Z","v":128,"vw":6.01},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-12T22:00:00Z","v":200,"vw":5.98},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-12T23:15:00Z","v":100,"vw":6},{"c":5.93,"h":5.93,"l":5.91,"n":5,"o":5.9203,"t":"2026-10-13T08:00:00Z","v":1397,"vw":5.913265},{"c":5.9277,"h":5.9277,"l":5.9277,"n":1,"o":5.9277,"t":"2026-10-13T11:15:00Z","v":200,"vw":5.9277},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-13T11:30:00Z","v":450,"vw":5.97},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-13T13:00:00Z","v":118,"vw":5.99},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-13T13:15:00Z","v":100,"vw":5.93},{"c":6.06,"h":6.06,"l":5.95,"n":686,"o":5.95,"t":"2026-10-13T13:30:00Z","v":130633,"vw":5.991921},{"c":6.01,"h":6.09,"l":5.995,"n":675,"o":6.065,"t":"2026-10-13T13:45:00Z","v":92018,"vw":6.046362},{"c":5.99,"h":6.03,"l":5.99,"n":591,"o":6.015,"t":"2026-10-13T14:00:00Z","v":49840,"vw":6.009883},{"c":5.96,"h":6.01,"l":5.96,"n":836,"o":5.985,"t":"2026-10-13T14:15:00Z","v":80567,"vw":5.978517},{"c":5.975,"h":5.985,"l":5.95,"n":621,"o":5.965,"t":"2026-10-13T14:30:00Z","v":102403,"vw":5.965387},{"c":5.99,"h":5.995,"l":5.95,"n":847,"o":5.97,"t":"2026-10-13T14:45:00Z","v":82019,"vw":5.962982},{"c":6.01,"h":6.02,"l":5.99,"n":790,"o":5.99,"t":"2026-10-13T15:00:00Z","v":54896,"vw":6.004866},{"c":6.03,"h":6.04,"l":6,"n":730,"o":6.015,"t":"2026-10-13T15:15:00Z","v":67079,"vw":6.01997},{"c":6.01,"h":6.04,"l":6.01,"n":636,"o":6.035,"t":"2026-10-13T15:30:00Z","v":52169,"vw":6.024965},{"c":6.015,"h":6.02,"l":5.99,"n":660,"o":6.015,"t":"2026-10-13T15:45:00Z","v":66183,"vw":6.005832},{"c":6.045,"h":6.05,"l":6.01,"n":1238,"o":6.015,"t":"2026-10-13T16:00:00Z","v":187086,"vw":6.030193},{"c":5.98,"h":6.055,"l":5.98,"n":866,"o":6.045,"t":"2026-10-13T16:15:00Z","v":102419,"vw":6.026285},{"c":5.97,"h":5.99,"l":5.97,"n":666,"o":5.98,"t":"2026-10-13T16:30:00Z","v":56710,"vw":5.979599},{"c":5.995,"h":5.995,"l":5.97,"n":834,"o":5.975,"t":"2026-10-13T16:45:00Z","v":73064,"vw":5.977981},{"c":5.96,"h":5.995,"l":5.96,"n":884,"o":5.99,"t":"2026-10-13T17:00:00Z","v":104188,"vw":5.975987},{"c":5.95,"h":5.97,"l":5.94,"n":739,"o":5.96,"t":"2026-10-13T17:15:00Z","v":98703,"vw":5.957737},{"c":5.935,"h":5.965,"l":5.93,"n":764,"o":5.955,"t":"2026-10-13T17:30:00Z","v":71623,"vw":5.954653},{"c":5.945,"h":5.95,"l":5.924,"n":860,"o":5.935,"t":"2026-10-13T17:45:00Z","v":119025,"vw":5.938438},{"c":5.965,"h":5.995,"l":5.94,"n":855,"o":5.945,"t":"2026-10-13T18:00:00Z","v":96652,"vw":5.974366},{"c":5.98,"h":5.98,"l":5.96,"n":592,"o":5.96,"t":"2026-10-13T18:15:00Z","v":64015,"vw":5.970135},{"c":5.98,"h":5.98,"l":5.96,"n":818,"o":5.98,"t":"2026-10-13T18:30:00Z","v":86219,"vw":5.968541},{"c":5.98,"h":5.99,"l":5.97,"n":666,"o":5.975,"t":"2026-10-13T18:45:00Z","v":63004,"vw":5.978519},{"c":5.975,"h":5.99,"l":5.96,"n":822,"o":5.98,"t":"2026-10-13T19:00:00Z","v":100743,"vw":5.975833},{"c":5.97,"h":5.99,"l":5.96,"n":1096,"o":5.975,"t":"2026-10-13T19:15:00Z","v":157312,"vw":5.974264},{"c":5.925,"h":5.97,"l":5.915,"n":1620,"o":5.965,"t":"2026-10-13T19:30:00Z","v":311366,"vw":5.937157},{"c":5.85,"h":5.94,"l":5.85,"n":4000,"o":5.925,"t":"2026-10-13T19:45:00Z","v":683476,"vw":5.886978},{"c":5.9,"h":5.9,"l":5.86,"n":35,"o":5.86,"t":"2026-10-13T20:00:00Z","v":1081880,"vw":5.86004},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-13T21:15:00Z","v":500,"vw":5.97},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-13T23:45:00Z","v":251,"vw":5.88},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-14T09:45:00Z","v":100,"vw":5.76},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-14T11:00:00Z","v":5020,"vw":5.87},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-14T12:00:00Z","v":530,"vw":5.85},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-14T12:30:00Z","v":4300,"vw":5.8},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-14T12:45:00Z","v":186359,"vw":5.86},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-14T13:00:00Z","v":508,"vw":5.82},{"c":5.8145,"h":5.8145,"l":5.8145,"n":3,"o":5.8145,"t":"2026-10-14T13:15:00Z","v":1022,"vw":5.8145},{"c":5.775,"h":5.86,"l":5.75,"n":636,"o":5.76,"t":"2026-10-14T13:30:00Z","v":104949,"vw":5.768912},{"c":5.74,"h":5.8,"l":5.73,"n":691,"o":5.775,"t":"2026-10-14T13:45:00Z","v":112648,"vw":5.780391},{"c":5.7226,"h":5.76,"l":5.71,"n":851,"o":5.74,"t":"2026-10-14T14:00:00Z","v":72214,"vw":5.728474},{"c":5.725,"h":5.755,"l":5.72,"n":939,"o":5.725,"t":"2026-10-14T14:15:00Z","v":110016,"vw":5.738531},{"c":5.725,"h":5.74,"l":5.69,"n":810,"o":5.72,"t":"2026-10-14T14:30:00Z","v":75895,"vw":5.715167},{"c":5.72,"h":5.735,"l":5.71,"n":603,"o":5.725,"t":"2026-10-14T14:45:00Z","v":66660,"vw":5.721466},{"c":5.6812,"h":5.73,"l":5.67,"n":606,"o":5.7212,"t":"2026-10-14T15:00:00Z","v":55773,"vw":5.692578},{"c":5.6526,"h":5.7,"l":5.65,"n":638,"o":5.685,"t":"2026-10-14T15:15:00Z","v":64940,"vw":5.684989},{"c":5.6778,"h":5.74,"l":5.655,"n":1086,"o":5.655,"t":"2026-10-14T15:30:00Z","v":152498,"vw":5.696876},{"c":5.665,"h":5.69,"l":5.66,"n":701,"o":5.68,"t":"2026-10-14T15:45:00Z","v":110593,"vw":5.673498},{"c":5.645,"h":5.665,"l":5.64,"n":637,"o":5.66,"t":"2026-10-14T16:00:00Z","v":110601,"vw":5.656454},{"c":5.66,"h":5.66,"l":5.63,"n":725,"o":5.65,"t":"2026-10-14T16:15:00Z","v":73960,"vw":5.646474},{"c":5.6374,"h":5.665,"l":5.61,"n":846,"o":5.65,"t":"2026-10-14T16:30:00Z","v":114418,"vw":5.636312},{"c":5.63,"h":5.64,"l":5.62,"n":569,"o":5.635,"t":"2026-10-14T16:45:00Z","v":42649,"vw":5.628733},{"c":5.615,"h":5.64,"l":5.615,"n":580,"o":5.64,"t":"2026-10-14T17:00:00Z","v":43172,"vw":5.630205},{"c":5.62,"h":5.64,"l":5.61,"n":612,"o":5.615,"t":"2026-10-14T17:15:00Z","v":43754,"vw":5.626145},{"c":5.645,"h":5.65,"l":5.63,"n":518,"o":5.63,"t":"2026-10-14T17:30:00Z","v":32663,"vw":5.640498},{"c":5.645,"h":5.65,"l":5.63,"n":497,"o":5.65,"t":"2026-10-14T17:45:00Z","v":40379,"vw":5.641388},{"c":5.635,"h":5.65,"l":5.625,"n":715,"o":5.645,"t":"2026-10-14T18:00:00Z","v":79384,"vw":5.634142},{"c":5.625,"h":5.64,"l":5.615,"n":556,"o":5.635,"t":"2026-10-14T18:15:00Z","v":41476,"vw":5.626184},{"c":5.595,"h":5.63,"l":5.59,"n":859,"o":5.625,"t":"2026-10-14T18:30:00Z","v":89247,"vw":5.612495},{"c":5.585,"h":5.595,"l":5.58,"n":785,"o":5.59,"t":"2026-10-14T18:45:00Z","v":78880,"vw":5.58682},{"c":5.565,"h":5.58,"l":5.555,"n":1073,"o":5.58,"t":"2026-10-14T19:00:00Z","v":124590,"vw":5.563802},{"c":5.595,"h":5.6,"l":5.56,"n":750,"o":5.565,"t":"2026-10-14T19:15:00Z","v":74782,"vw":5.582687},{"c":5.615,"h":5.62,"l":5.59,"n":1253,"o":5.595,"t":"2026-10-14T19:30:00Z","v":135852,"vw":5.60572},{"c":5.58,"h":5.62,"l":5.575,"n":3522,"o":5.61,"t":"2026-10-14T19:45:00Z","v":618906,"vw":5.589719},{"c":5.58,"h":5.58,"l":5.58,"n":39,"o":5.58,"t":"2026-10-14T20:00:00Z","v":821243,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-14T20:45:00Z","v":465,"vw":5.58},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-14T22:30:00Z","v":1200,"vw":5.53},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-14T23:00:00Z","v":588,"vw":5.57},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-15T12:00:00Z","v":500,"vw":5.56},{"c":5.56,"h":5.5724,"l":5.56,"n":18,"o":5.5724,"t":"2026-10-15T12:15:00Z","v":1904,"vw":5.563355},{"c":5.53,"h":5.53,"l":5.53,"n":9,"o":5.53,"t":"2026-10-15T12:45:00Z","v":4905,"vw":5.53},{"c":5.56,"h":5.56,"l":5.53,"n":23,"o":5.5309,"t":"2026-10-15T13:15:00Z","v":5792,"vw":5.533973},{"c":5.61,"h":5.7,"l":5.59,"n":823,"o":5.61,"t":"2026-10-15T13:30:00Z","v":170966,"vw":5.625148},{"c":5.685,"h":5.69,"l":5.58,"n":924,"o":5.605,"t":"2026-10-15T13:45:00Z","v":136450,"vw":5.643092},{"c":5.755,"h":5.77,"l":5.68,"n":936,"o":5.69,"t":"2026-10-15T14:00:00Z","v":112793,"vw":5.748616},{"c":5.72,"h":5.77,"l":5.71,"n":657,"o":5.76,"t":"2026-10-15T14:15:00Z","v":72694,"vw":5.728818},{"c":5.735,"h":5.755,"l":5.705,"n":663,"o":5.715,"t":"2026-10-15T14:30:00Z","v":71337,"vw":5.737658},{"c":5.719,"h":5.74,"l":5.71,"n":677,"o":5.74,"t":"2026-10-15T14:45:00Z","v":58258,"vw":5.72801},{"c":5.725,"h":5.77,"l":5.72,"n":1461,"o":5.72,"t":"2026-10-15T15:00:00Z","v":278701,"vw":5.740921},{"c":5.705,"h":5.745,"l":5.705,"n":691,"o":5.72,"t":"2026-10-15T15:15:00Z","v":78257,"vw":5.722398},{"c":5.695,"h":5.72,"l":5.695,"n":572,"o":5.71,"t":"2026-10-15T15:30:00Z","v":46268,"vw":5.709214},{"c":5.71,"h":5.72,"l":5.69,"n":440,"o":5.7,"t":"2026-10-15T15:45:00Z","v":56830,"vw":5.705657},{"c":5.67,"h":5.71,"l":5.67,"n":634,"o":5.71,"t":"2026-10-15T16:00:00Z","v":58236,"vw":5.692189},{"c":5.6815,"h":5.69,"l":5.67,"n":394,"o":5.67,"t":"2026-10-15T16:15:00Z","v":29847,"vw":5.679643},{"c":5.7,"h":5.7,"l":5.67,"n":840,"o":5.68,"t":"2026-10-15T16:30:00Z","v":147445,"vw":5.687891},{"c":5.725,"h":5.765,"l":5.7,"n":742,"o":5.7,"t":"2026-10-15T16:45:00Z","v":124765,"vw":5.736687},{"c":5.75,"h":5.76,"l":5.75,"n":42,"o":5.76,"t":"2026-10-15T18:00:00Z","v":5049,"vw":5.754346},{"c":5.755,"h":5.76,"l":5.74,"n":544,"o":5.76,"t":"2026-10-15T18:15:00Z","v":63968,"vw":5.751802},{"c":5.76,"h":5.76,"l":5.74,"n":572,"o":5.7589,"t":"2026-10-15T18:30:00Z","v":67549,"vw":5.745994},{"c":5.765,"h":5.77,"l":5.75,"n":622,"o":5.76,"t":"2026-10-15T18:45:00Z","v":76911,"vw":5.760499},{"c":5.775,"h":5.78,"l":5.765,"n":670,"o":5.765,"t":"2026-10-15T19:00:00Z","v":65513,"vw":5.771302},{"c":5.785,"h":5.81,"l":5.77,"n":794,"o":5.78,"t":"2026-10-15T19:15:00Z","v":131671,"vw":5.790997},{"c":5.8,"h":5.82,"l":5.785,"n":1158,"o":5.785,"t":"2026-10-15T19:30:00Z","v":185774,"vw":5.803432},{"c":5.765,"h":5.805,"l":5.735,"n":3854,"o":5.8,"t":"2026-10-15T19:45:00Z","v":630298,"vw":5.763763},{"c":5.76,"h":5.76,"l":5.76,"n":30,"o":5.76,"t":"2026-10-15T20:00:00Z","v":530630,"vw":5.76}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.040507982223527694,"strike":7.197859200058747,"iv":2.759778605855434,"gamma":0.2955760224752957,"theta":-0.07163071140742688,"vega":0.0005171947736927932,"rho":0.000014187976533395212,"breakevenPct":25.666096914622827},{"delta":0.15,"premium":0.125,"strike":8.512561977554675,"iv":6.3033802066589075,"gamma":0.1272049830241983,"theta":-0.22519779919475105,"vega":0.0006867445946591224,"rho":0.00001936531356123406,"breakevenPct":49.95767322143533},{"delta":0.2,"premium":0.030774145843704404,"strike":5.988451708312591,"iv":0.8598756544427665,"gamma":1.0424289813140497,"theta":-0.03519952386708189,"vega":0.0007802924219864688,"rho":0.000029288112037207265,"breakevenPct":4.5004488568801415},{"delta":0.25,"premium":0.04880085488978468,"strike":5.95239829022043,"iv":0.8535960814841921,"gamma":1.0296721920230805,"theta":-0.03438763105138349,"vega":0.0007669847439538095,"rho":0.00003642237650991034,"breakevenPct":4.1874851581634704},{"delta":0.3,"premium":0.06682756393586495,"strike":5.9163448721282705,"iv":0.8473165085256176,"gamma":1.0169154027321115,"theta":-0.03357573823568509,"vega":0.0007536770659211502,"rho":0.00004355664098261341,"breakevenPct":3.874521459446799},{"delta":0.35,"premium":0.08485427298194523,"strike":5.88029145403611,"iv":0.8410369355670432,"gamma":1.0041586134411424,"theta":-0.0327638454199867,"vega":0.0007403693878884908,"rho":0.00005069090545531648,"breakevenPct":3.5615577607301274},{"delta":0.4,"premium":0.10288098202802554,"strike":5.844238035943949,"iv":0.8347573626084688,"gamma":0.9914018241501732,"theta":-0.0319519526042883,"vega":0.0007270617098558314,"rho":0.00005782516992801957,"breakevenPct":3.2485940620134555},{"delta":0.45,"premium":0.12090769107410579,"strike":5.808184617851788,"iv":0.8284777896498943,"gamma":0.9786450348592041,"theta":-0.0311400597885899,"vega":0.0007137540318231721,"rho":0.00006495943440072263,"breakevenPct":2.9356303632967844},{"delta":0.5,"premium":0.13893440012018607,"strike":5.772131199759627,"iv":0.8221982166913199,"gamma":0.9658882455682349,"theta":-0.030328166972891504,"vega":0.0007004463537905127,"rho":0.00007209369887342571,"breakevenPct":2.622666664580113},{"delta":0.55,"premium":0.15696110916626635,"strike":5.7360777816674675,"iv":0.8159186437327455,"gamma":0.9531314562772658,"theta":-0.029516274157193104,"vega":0.0006871386757578534,"rho":0.00007922796334612879,"breakevenPct":2.3097029658634414},{"delta":0.6,"premium":0.1749878182123466,"strike":5.700024363575307,"iv":0.809639070774171,"gamma":0.9403746669862967,"theta":-0.02870438134149471,"vega":0.0006738309977251941,"rho":0.00008636222781883184,"breakevenPct":1.9967392671467703},{"delta":0.65,"premium":0.1930145272584269,"strike":5.663970945483146,"iv":0.8033594978155966,"gamma":0.9276178776953276,"theta":-0.02789248852579631,"vega":0.0006605233196925347,"rho":0.00009349649229153493,"breakevenPct":1.6837755684300983},{"delta":0.7,"premium":0.21104123630450716,"strike":5.627917527390986,"iv":0.7970799248570222,"gamma":0.9148610884043584,"theta":-0.027080595710097913,"vega":0.0006472156416598753,"rho":0.00010063075676423799,"breakevenPct":1.3708118697134273},{"delta":0.75,"premium":0.22906794535058747,"strike":5.591864109298825,"iv":0.7908003518984477,"gamma":0.9021042991133894,"theta":-0.026268702894399514,"vega":0.000633907963627216,"rho":0.00010776502123694108,"breakevenPct":1.0578481709967553},{"delta":0.8,"premium":0.24709465439666775,"strike":5.5558106912066645,"iv":0.7845207789398733,"gamma":0.8893475098224202,"theta":-0.02545681007870112,"vega":0.0006206002855945566,"rho":0.00011489928570964415,"breakevenPct":0.7448844722800838},{"delta":0.85,"premium":0.265121363442748,"strike":5.519757273114504,"iv":0.7782412059812989,"gamma":0.8765907205314512,"theta":-0.02464491726300272,"vega":0.0006072926075618972,"rho":0.0001220335501823472,"breakevenPct":0.4319207735634123},{"delta":0.9,"premium":0.45482641255379974,"strike":5.320173587446201,"iv":1.154960643782312,"gamma":0.6359006500071607,"theta":-0.02775853676240351,"vega":0.0005101700162267752,"rho":0.0001243842034023061,"breakevenPct":0.26041666666667657}],"put":[{"delta":0.1,"premium":0.08430925797234214,"strike":4.406907420276578,"iv":4.876065370525344,"gamma":0.15813828304074612,"theta":-0.13739856255296354,"vega":0.0005161255475297764,"rho":-0.000017311326184393054,"breakevenPct":24.95489301555145},{"delta":0.15,"premium":0.09107153133364551,"strike":4.839284686663545,"iv":3.721529872132437,"gamma":0.39806770507093503,"theta":-0.13030687031371208,"vega":0.0006868625458204075,"rho":-0.000025056350847415765,"breakevenPct":17.565743831078134},{"delta":0.2,"premium":0.042370053636131194,"strike":5.5315819157020565,"iv":0.9681842927919685,"gamma":0.884910733644804,"theta":-0.0377686980665635,"vega":0.0007478481926554925,"rho":-0.000031426966838093615,"breakevenPct":4.701182950244351},{"delta":0.25,"premium":0.06687822966009133,"strike":5.57614223574562,"iv":0.9932048128840567,"gamma":0.886146394447239,"theta":-0.040016729072407914,"vega":0.0007718352367331664,"rho":-0.00003967755412880424,"breakevenPct":4.353055449904008},{"delta":0.3,"premium":0.09138640568405143,"strike":5.620702555789184,"iv":1.018225332976145,"gamma":0.8873820552496738,"theta":-0.042264760078252334,"vega":0.0007958222808108402,"rho":-0.00004792814141951487,"breakevenPct":4.004927949563664},{"delta":0.35,"premium":0.11589458170801156,"strike":5.665262875832748,"iv":1.0432458530682331,"gamma":0.8886177160521088,"theta":-0.044512791084096746,"vega":0.0008198093248885141,"rho":-0.00005617872871022549,"breakevenPct":3.6568004492233204},{"delta":0.4,"premium":0.1404027577319717,"strike":5.709823195876313,"iv":1.0682663731603215,"gamma":0.8898533768545437,"theta":-0.046760822089941166,"vega":0.000843796368966188,"rho":-0.00006442931600093613,"breakevenPct":3.308672948882977},{"delta":0.45,"premium":0.16491093375593183,"strike":5.754383515919876,"iv":1.0932868932524098,"gamma":0.8910890376569787,"theta":-0.04900885309578558,"vega":0.0008677834130438618,"rho":-0.00007267990329164675,"breakevenPct":2.960545448542633},{"delta":0.5,"premium":0.18941910977989193,"strike":5.79894383596344,"iv":1.118307413344498,"gamma":0.8923246984594136,"theta":-0.05125688410163,"vega":0.0008917704571215356,"rho":-0.00008093049058235737,"breakevenPct":2.61241794820229},{"delta":0.55,"premium":0.21392728580385206,"strike":5.843504156007004,"iv":1.1433279334365862,"gamma":0.8935603592618485,"theta":-0.05350491510747442,"vega":0.0009157575011992094,"rho":-0.00008918107787306799,"breakevenPct":2.264290447861946},{"delta":0.6,"premium":0.23843546182781217,"strike":5.888064476050568,"iv":1.1683484535286743,"gamma":0.8947960200642835,"theta":-0.055752946113318824,"vega":0.0009397445452768833,"rho":-0.00009743166516377861,"breakevenPct":1.9161629475216033},{"delta":0.65,"premium":0.2629436378517723,"strike":5.932624796094132,"iv":1.1933689736207627,"gamma":0.8960316808667184,"theta":-0.058000977119163244,"vega":0.0009637315893545571,"rho":-0.00010568225245448926,"breakevenPct":1.5680354471812592},{"delta":0.7,"premium":0.28745181387573243,"strike":5.977185116137695,"iv":1.2183894937128508,"gamma":0.8972673416691533,"theta":-0.060249008125007664,"vega":0.000987718633432231,"rho":-0.00011393283974519986,"breakevenPct":1.219907946840916},{"delta":0.75,"premium":0.9289858987108789,"strike":6.556827261800925,"iv":3.2947192538535943,"gamma":0.32847715656100757,"theta":-0.15978308599248836,"vega":0.0009350539084571641,"rho":-0.0001376058181770392,"breakevenPct":2.2944207796866927},{"delta":0.8,"premium":1.286180317405228,"strike":6.932821386742345,"iv":3.8143158596463382,"gamma":0.25027690907642963,"theta":-0.162691064326526,"vega":0.0008230881399256464,"rho":-0.0001545076768769886,"breakevenPct":1.9680369906750386},{"delta":0.85,"premium":2.4114983551636695,"strike":8.058569862060638,"iv":5.561686447723073,"gamma":0.14253544757891928,"theta":-0.1999836598954371,"vega":0.0006874567394062305,"rho":-0.00019149120026515105,"breakevenPct":1.960564116372072},{"delta":0.9,"premium":4.095853406759426,"strike":9.771572489751131,"iv":6.931767267368757,"gamma":0.08549670764423686,"theta":-0.18383619521276617,"vega":0.0005109744532356701,"rho":-0.00024317628014097756,"breakevenPct":1.4632103647273467}]},"raw":{"call":[{"delta":0.1,"premium":0.040507982223527694,"strike":7.197859200058747,"iv":2.759778605855434,"gamma":0.2955760224752957,"theta":-0.07163071140742688,"vega":0.0005171947736927932,"rho":0.000014187976533395212,"breakevenPct":25.666096914622827},{"delta":0.15,"premium":0.125,"strike":8.512561977554675,"iv":6.3033802066589075,"gamma":0.1272049830241983,"theta":-0.22519779919475105,"vega":0.0006867445946591224,"rho":0.00001936531356123406,"breakevenPct":49.95767322143533},{"delta":0.2,"premium":0.030774145843704404,"strike":5.988451708312591,"iv":0.8598756544427665,"gamma":1.0424289813140497,"theta":-0.03519952386708189,"vega":0.0007802924219864688,"rho":0.000029288112037207265,"breakevenPct":4.5004488568801415},{"delta":0.25,"premium":0.04880085488978468,"strike":5.95239829022043,"iv":0.8535960814841921,"gamma":1.0296721920230805,"theta":-0.03438763105138349,"vega":0.0007669847439538095,"rho":0.00003642237650991034,"breakevenPct":4.1874851581634704},{"delta":0.3,"premium":0.06682756393586495,"strike":5.9163448721282705,"iv":0.8473165085256176,"gamma":1.0169154027321115,"theta":-0.03357573823568509,"vega":0.0007536770659211502,"rho":0.00004355664098261341,"breakevenPct":3.874521459446799},{"delta":0.35,"premium":0.08485427298194523,"strike":5.88029145403611,"iv":0.8410369355670432,"gamma":1.0041586134411424,"theta":-0.0327638454199867,"vega":0.0007403693878884908,"rho":0.00005069090545531648,"breakevenPct":3.5615577607301274},{"delta":0.4,"premium":0.10288098202802554,"strike":5.844238035943949,"iv":0.8347573626084688,"gamma":0.9914018241501732,"theta":-0.0319519526042883,"vega":0.0007270617098558314,"rho":0.00005782516992801957,"breakevenPct":3.2485940620134555},{"delta":0.45,"premium":0.12090769107410579,"strike":5.808184617851788,"iv":0.8284777896498943,"gamma":0.9786450348592041,"theta":-0.0311400597885899,"vega":0.0007137540318231721,"rho":0.00006495943440072263,"breakevenPct":2.9356303632967844},{"delta":0.5,"premium":0.13893440012018607,"strike":5.772131199759627,"iv":0.8221982166913199,"gamma":0.9658882455682349,"theta":-0.030328166972891504,"vega":0.0007004463537905127,"rho":0.00007209369887342571,"breakevenPct":2.622666664580113},{"delta":0.55,"premium":0.15696110916626635,"strike":5.7360777816674675,"iv":0.8159186437327455,"gamma":0.9531314562772658,"theta":-0.029516274157193104,"vega":0.0006871386757578534,"rho":0.00007922796334612879,"breakevenPct":2.3097029658634414},{"delta":0.6,"premium":0.1749878182123466,"strike":5.700024363575307,"iv":0.809639070774171,"gamma":0.9403746669862967,"theta":-0.02870438134149471,"vega":0.0006738309977251941,"rho":0.00008636222781883184,"breakevenPct":1.9967392671467703},{"delta":0.65,"premium":0.1930145272584269,"strike":5.663970945483146,"iv":0.8033594978155966,"gamma":0.9276178776953276,"theta":-0.02789248852579631,"vega":0.0006605233196925347,"rho":0.00009349649229153493,"breakevenPct":1.6837755684300983},{"delta":0.7,"premium":0.21104123630450716,"strike":5.627917527390986,"iv":0.7970799248570222,"gamma":0.9148610884043584,"theta":-0.027080595710097913,"vega":0.0006472156416598753,"rho":0.00010063075676423799,"breakevenPct":1.3708118697134273},{"delta":0.75,"premium":0.22906794535058747,"strike":5.591864109298825,"iv":0.7908003518984477,"gamma":0.9021042991133894,"theta":-0.026268702894399514,"vega":0.000633907963627216,"rho":0.00010776502123694108,"breakevenPct":1.0578481709967553},{"delta":0.8,"premium":0.24709465439666775,"strike":5.5558106912066645,"iv":0.7845207789398733,"gamma":0.8893475098224202,"theta":-0.02545681007870112,"vega":0.0006206002855945566,"rho":0.00011489928570964415,"breakevenPct":0.7448844722800838},{"delta":0.85,"premium":0.265121363442748,"strike":5.519757273114504,"iv":0.7782412059812989,"gamma":0.8765907205314512,"theta":-0.02464491726300272,"vega":0.0006072926075618972,"rho":0.0001220335501823472,"breakevenPct":0.4319207735634123},{"delta":0.9,"premium":0.45482641255379974,"strike":5.320173587446201,"iv":1.154960643782312,"gamma":0.6359006500071607,"theta":-0.02775853676240351,"vega":0.0005101700162267752,"rho":0.0001243842034023061,"breakevenPct":0.26041666666667657}],"put":[{"delta":0.1,"premium":0.08430925797234214,"strike":4.406907420276578,"iv":4.876065370525344,"gamma":0.15813828304074612,"theta":-0.13739856255296354,"vega":0.0005161255475297764,"rho":-0.000017311326184393054,"breakevenPct":24.95489301555145},{"delta":0.15,"premium":0.09107153133364551,"strike":4.839284686663545,"iv":3.721529872132437,"gamma":0.39806770507093503,"theta":-0.13030687031371208,"vega":0.0006868625458204075,"rho":-0.000025056350847415765,"breakevenPct":17.565743831078134},{"delta":0.2,"premium":0.042370053636131194,"strike":5.5315819157020565,"iv":0.9681842927919685,"gamma":0.884910733644804,"theta":-0.0377686980665635,"vega":0.0007478481926554925,"rho":-0.000031426966838093615,"breakevenPct":4.701182950244351},{"delta":0.25,"premium":0.06687822966009133,"strike":5.57614223574562,"iv":0.9932048128840567,"gamma":0.886146394447239,"theta":-0.040016729072407914,"vega":0.0007718352367331664,"rho":-0.00003967755412880424,"breakevenPct":4.353055449904008},{"delta":0.3,"premium":0.09138640568405143,"strike":5.620702555789184,"iv":1.018225332976145,"gamma":0.8873820552496738,"theta":-0.042264760078252334,"vega":0.0007958222808108402,"rho":-0.00004792814141951487,"breakevenPct":4.004927949563664},{"delta":0.35,"premium":0.11589458170801156,"strike":5.665262875832748,"iv":1.0432458530682331,"gamma":0.8886177160521088,"theta":-0.044512791084096746,"vega":0.0008198093248885141,"rho":-0.00005617872871022549,"breakevenPct":3.6568004492233204},{"delta":0.4,"premium":0.1404027577319717,"strike":5.709823195876313,"iv":1.0682663731603215,"gamma":0.8898533768545437,"theta":-0.046760822089941166,"vega":0.000843796368966188,"rho":-0.00006442931600093613,"breakevenPct":3.308672948882977},{"delta":0.45,"premium":0.16491093375593183,"strike":5.754383515919876,"iv":1.0932868932524098,"gamma":0.8910890376569787,"theta":-0.04900885309578558,"vega":0.0008677834130438618,"rho":-0.00007267990329164675,"breakevenPct":2.960545448542633},{"delta":0.5,"premium":0.18941910977989193,"strike":5.79894383596344,"iv":1.118307413344498,"gamma":0.8923246984594136,"theta":-0.05125688410163,"vega":0.0008917704571215356,"rho":-0.00008093049058235737,"breakevenPct":2.61241794820229},{"delta":0.55,"premium":0.21392728580385206,"strike":5.843504156007004,"iv":1.1433279334365862,"gamma":0.8935603592618485,"theta":-0.05350491510747442,"vega":0.0009157575011992094,"rho":-0.00008918107787306799,"breakevenPct":2.264290447861946},{"delta":0.6,"premium":0.23843546182781217,"strike":5.888064476050568,"iv":1.1683484535286743,"gamma":0.8947960200642835,"theta":-0.055752946113318824,"vega":0.0009397445452768833,"rho":-0.00009743166516377861,"breakevenPct":1.9161629475216033},{"delta":0.65,"premium":0.2629436378517723,"strike":5.932624796094132,"iv":1.1933689736207627,"gamma":0.8960316808667184,"theta":-0.058000977119163244,"vega":0.0009637315893545571,"rho":-0.00010568225245448926,"breakevenPct":1.5680354471812592},{"delta":0.7,"premium":0.28745181387573243,"strike":5.977185116137695,"iv":1.2183894937128508,"gamma":0.8972673416691533,"theta":-0.060249008125007664,"vega":0.000987718633432231,"rho":-0.00011393283974519986,"breakevenPct":1.219907946840916},{"delta":0.75,"premium":0.9289858987108789,"strike":6.556827261800925,"iv":3.2947192538535943,"gamma":0.32847715656100757,"theta":-0.15978308599248836,"vega":0.0009350539084571641,"rho":-0.0001376058181770392,"breakevenPct":2.2944207796866927},{"delta":0.8,"premium":1.286180317405228,"strike":6.932821386742345,"iv":3.8143158596463382,"gamma":0.25027690907642963,"theta":-0.162691064326526,"vega":0.0008230881399256464,"rho":-0.0001545076768769886,"breakevenPct":1.9680369906750386},{"delta":0.85,"premium":2.4114983551636695,"strike":8.058569862060638,"iv":5.561686447723073,"gamma":0.14253544757891928,"theta":-0.1999836598954371,"vega":0.0006874567394062305,"rho":-0.00019149120026515105,"breakevenPct":1.960564116372072},{"delta":0.9,"premium":4.095853406759426,"strike":9.771572489751131,"iv":6.931767267368757,"gamma":0.08549670764423686,"theta":-0.18383619521276617,"vega":0.0005109744532356701,"rho":-0.00024317628014097756,"breakevenPct":1.4632103647273467}]}},"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"}}