{"symbol":"TZOO","url":"https://intraalpha.com/companies/TZOO","capturedAt":"2026-10-23T05:35:44.694Z","state":"ready","quote":{"symbol":"TZOO","last_price":5.09,"prev_close":5.24,"regular_close":5.09,"change":-0.15,"change_pct":-2.8626,"regular_change":-0.15,"regular_change_pct":-2.8626,"extended_change":0,"extended_change_pct":0,"bid":5,"ask":5.3,"bid_size":100,"ask_size":2200,"volume":26682,"vwap":5.138932,"open":5.25,"high":5.25,"low":5.07,"close":5.09,"trade_count":551,"last_trade_at":"2026-10-22T20:00:01.011969921Z","last_quote_at":"2026-10-22T23:55:56.694663257Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:42.390540887-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TZOO","fetched_at":"2026-10-23T05:35:44.406887+00:00","name":"Travelzoo","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Travelzoo, an Internet media company, offers travel, entertainment and local deals from travel and entertainment companies and local businesses in Asia Pacific, Europe and North America. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":51930000,"ebitda":1839000,"pe_ratio":101.8,"peg_ratio":1.137,"book_value":-1.147,"dividend_per_share":null,"dividend_yield":null,"eps":0.05,"revenue_ttm":92154000,"gross_profit_ttm":71073000,"profit_margin":0.0051,"operating_margin_ttm":-0.119,"return_on_assets_ttm":0.0228,"return_on_equity_ttm":0.516,"quarterly_earnings_growth":-0.121,"quarterly_revenue_growth":-0.029,"analyst_target_price":18.88,"analyst_number":1,"beta":1.357,"fifty_two_week_high":12.39,"fifty_two_week_low":4.715,"fifty_day_ma":5.93,"two_hundred_day_ma":7.5,"shares_outstanding":10202300,"forward_pe":7.25,"price_to_sales":0.564,"price_to_book":179.26,"ev_to_revenue":0.61,"ev_to_ebitda":28.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:44.406887+00:00"},"optionObservedAt":"2026-10-22T19:59:30.476Z","bars":[{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-10-16T13:30:00Z","v":3243,"vw":5.18},{"c":5.07,"h":5.11,"l":5.07,"n":20,"o":5.11,"t":"2026-10-16T13:35:00Z","v":1230,"vw":5.09232},{"c":5.11,"h":5.11,"l":5.11,"n":16,"o":5.11,"t":"2026-10-16T14:00:00Z","v":479,"vw":5.11},{"c":5.11,"h":5.11,"l":5.07,"n":8,"o":5.07,"t":"2026-10-16T14:05:00Z","v":272,"vw":5.09},{"c":5.02,"h":5.07,"l":5.02,"n":65,"o":5.06,"t":"2026-10-16T14:10:00Z","v":8881,"vw":5.049473},{"c":5.0683,"h":5.0683,"l":5.0683,"n":1,"o":5.0683,"t":"2026-10-16T14:15:00Z","v":306,"vw":5.0683},{"c":5.03,"h":5.05,"l":5.02,"n":40,"o":5.05,"t":"2026-10-16T14:20:00Z","v":21318,"vw":5.0302},{"c":5.02,"h":5.03,"l":5.02,"n":2,"o":5.03,"t":"2026-10-16T14:30:00Z","v":200,"vw":5.025},{"c":5.065,"h":5.065,"l":5.02,"n":6,"o":5.02,"t":"2026-10-16T14:35:00Z","v":403,"vw":5.03375},{"c":5.03,"h":5.06,"l":5.02,"n":22,"o":5.06,"t":"2026-10-16T14:40:00Z","v":1235,"vw":5.027222},{"c":5.06,"h":5.06,"l":5.04,"n":12,"o":5.04,"t":"2026-10-16T14:45:00Z","v":473,"vw":5.055},{"c":5.04,"h":5.09,"l":5.04,"n":5,"o":5.09,"t":"2026-10-16T14:55:00Z","v":250,"vw":5.065},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-16T15:00:00Z","v":201,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":7,"o":5.03,"t":"2026-10-16T15:05:00Z","v":440,"vw":5.03},{"c":5.02,"h":5.03,"l":5.02,"n":11,"o":5.03,"t":"2026-10-16T15:10:00Z","v":5235,"vw":5.029808},{"c":5.015,"h":5.015,"l":5.015,"n":3,"o":5.015,"t":"2026-10-16T15:25:00Z","v":293,"vw":5.015},{"c":5,"h":5,"l":5,"n":27,"o":5,"t":"2026-10-16T15:30:00Z","v":2206,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-16T15:35:00Z","v":117,"vw":4.99},{"c":4.98,"h":4.98,"l":4.9501,"n":14,"o":4.97,"t":"2026-10-16T15:45:00Z","v":1548,"vw":4.965966},{"c":4.89,"h":4.96,"l":4.89,"n":15,"o":4.95,"t":"2026-10-16T15:50:00Z","v":783,"vw":4.927182},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-16T15:55:00Z","v":102,"vw":4.93},{"c":4.9392,"h":4.9392,"l":4.9392,"n":4,"o":4.9392,"t":"2026-10-16T16:00:00Z","v":252,"vw":4.9392},{"c":4.95,"h":4.95,"l":4.93,"n":2,"o":4.93,"t":"2026-10-16T16:15:00Z","v":1100,"vw":4.931818},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-16T16:25:00Z","v":500,"vw":4.925},{"c":4.9,"h":4.9,"l":4.9,"n":8,"o":4.9,"t":"2026-10-16T16:30:00Z","v":238,"vw":4.9},{"c":4.9,"h":4.9223,"l":4.9,"n":21,"o":4.9,"t":"2026-10-16T16:35:00Z","v":1698,"vw":4.908021},{"c":4.89,"h":4.92,"l":4.89,"n":5,"o":4.92,"t":"2026-10-16T16:40:00Z","v":1599,"vw":4.91803},{"c":4.89,"h":4.89,"l":4.89,"n":8,"o":4.89,"t":"2026-10-16T16:45:00Z","v":810,"vw":4.89},{"c":4.96,"h":4.96,"l":4.9,"n":27,"o":4.9,"t":"2026-10-16T16:50:00Z","v":1679,"vw":4.925759},{"c":4.985,"h":5.01,"l":4.98,"n":15,"o":4.98,"t":"2026-10-16T16:55:00Z","v":757,"vw":4.995},{"c":5.0105,"h":5.015,"l":4.99,"n":8,"o":4.99,"t":"2026-10-16T17:00:00Z","v":607,"vw":5.0073},{"c":4.98,"h":5.06,"l":4.98,"n":4,"o":4.9816,"t":"2026-10-16T17:05:00Z","v":395,"vw":5.00208},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-16T17:10:00Z","v":110,"vw":4.98},{"c":4.96,"h":4.9825,"l":4.96,"n":15,"o":4.98,"t":"2026-10-16T17:15:00Z","v":2000,"vw":4.973657},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T17:20:00Z","v":100,"vw":4.96},{"c":5.025,"h":5.03,"l":4.96,"n":18,"o":4.9951,"t":"2026-10-16T17:25:00Z","v":2874,"vw":5.006404},{"c":5.03,"h":5.05,"l":5.03,"n":3,"o":5.05,"t":"2026-10-16T17:30:00Z","v":360,"vw":5.037692},{"c":5.03,"h":5.03,"l":5,"n":2,"o":5,"t":"2026-10-16T17:35:00Z","v":535,"vw":5.02243},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T17:40:00Z","v":101,"vw":5},{"c":5.025,"h":5.025,"l":5.01,"n":3,"o":5.01,"t":"2026-10-16T17:45:00Z","v":220,"vw":5.0175},{"c":5,"h":5.05,"l":5,"n":7,"o":5.05,"t":"2026-10-16T17:50:00Z","v":274,"vw":5.025},{"c":5.01,"h":5.05,"l":5.01,"n":6,"o":5.05,"t":"2026-10-16T17:55:00Z","v":366,"vw":5.036667},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-16T18:00:00Z","v":100,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-16T18:05:00Z","v":100,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-16T18:10:00Z","v":141,"vw":5.01},{"c":5,"h":5.04,"l":5,"n":2,"o":5.04,"t":"2026-10-16T18:15:00Z","v":200,"vw":5.02},{"c":5.04,"h":5.046,"l":5,"n":9,"o":5,"t":"2026-10-16T18:25:00Z","v":1153,"vw":5.037809},{"c":5.04,"h":5.04,"l":5,"n":4,"o":5,"t":"2026-10-16T18:35:00Z","v":203,"vw":5.02},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T18:40:00Z","v":148,"vw":5},{"c":5.025,"h":5.025,"l":5,"n":2,"o":5,"t":"2026-10-16T18:45:00Z","v":1500,"vw":5.023333},{"c":5,"h":5,"l":5,"n":10,"o":5,"t":"2026-10-16T18:50:00Z","v":797,"vw":5},{"c":5.015,"h":5.015,"l":5,"n":6,"o":5,"t":"2026-10-16T18:55:00Z","v":9593,"vw":5.000157},{"c":4.98,"h":4.98,"l":4.98,"n":9,"o":4.98,"t":"2026-10-16T19:00:00Z","v":405,"vw":4.98},{"c":4.99,"h":4.99,"l":4.965,"n":12,"o":4.97,"t":"2026-10-16T19:05:00Z","v":715,"vw":4.978937},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-16T19:10:00Z","v":100,"vw":4.99},{"c":5.0101,"h":5.03,"l":5.005,"n":13,"o":5.005,"t":"2026-10-16T19:15:00Z","v":732,"vw":5.015355},{"c":5.02,"h":5.05,"l":5.01,"n":30,"o":5.049,"t":"2026-10-16T19:20:00Z","v":7228,"vw":5.040381},{"c":5.01,"h":5.05,"l":4.99,"n":14,"o":5.05,"t":"2026-10-16T19:25:00Z","v":2396,"vw":5.041107},{"c":5.085,"h":5.085,"l":5.02,"n":24,"o":5.025,"t":"2026-10-16T19:30:00Z","v":4890,"vw":5.040925},{"c":5.02,"h":5.04,"l":5.02,"n":14,"o":5.04,"t":"2026-10-16T19:35:00Z","v":750,"vw":5.03},{"c":5.02,"h":5.06,"l":5.02,"n":10,"o":5.06,"t":"2026-10-16T19:40:00Z","v":1346,"vw":5.028752},{"c":5.035,"h":5.0394,"l":4.99,"n":14,"o":5.0394,"t":"2026-10-16T19:45:00Z","v":1653,"vw":5.027557},{"c":4.9901,"h":5.05,"l":4.99,"n":48,"o":4.99,"t":"2026-10-16T19:50:00Z","v":5146,"vw":5.032682},{"c":5.01,"h":5.02,"l":4.98,"n":183,"o":4.99,"t":"2026-10-16T19:55:00Z","v":5151,"vw":4.99919},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-10-16T20:00:00Z","v":8322,"vw":5.03},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-19T13:30:00Z","v":135,"vw":5.04},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-19T14:40:00Z","v":420,"vw":5.11},{"c":5.02,"h":5.02,"l":5.02,"n":6,"o":5.02,"t":"2026-10-19T15:00:00Z","v":457,"vw":5.02},{"c":5,"h":5.11,"l":5,"n":29,"o":5.11,"t":"2026-10-19T15:05:00Z","v":3359,"vw":5.01227},{"c":5.025,"h":5.025,"l":5.0084,"n":3,"o":5.0084,"t":"2026-10-19T15:15:00Z","v":623,"vw":5.02194},{"c":5.0699,"h":5.0699,"l":5.0699,"n":1,"o":5.0699,"t":"2026-10-19T15:45:00Z","v":1600,"vw":5.0699},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-19T15:50:00Z","v":100,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-19T16:10:00Z","v":100,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":12,"o":5.03,"t":"2026-10-19T16:25:00Z","v":820,"vw":5.03},{"c":5.055,"h":5.06,"l":5.04,"n":8,"o":5.04,"t":"2026-10-19T16:40:00Z","v":665,"vw":5.052851},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-19T17:05:00Z","v":150,"vw":5.03},{"c":5.033,"h":5.04,"l":5.03,"n":16,"o":5.04,"t":"2026-10-19T17:20:00Z","v":855,"vw":5.033822},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-19T17:30:00Z","v":176,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":18,"o":5.03,"t":"2026-10-19T17:50:00Z","v":1115,"vw":5.03},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-19T18:05:00Z","v":782,"vw":5.035},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-19T18:10:00Z","v":335,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":8,"o":5.01,"t":"2026-10-19T18:15:00Z","v":677,"vw":5.01},{"c":5,"h":5,"l":5,"n":10,"o":5,"t":"2026-10-19T18:20:00Z","v":499,"vw":5},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-19T18:25:00Z","v":300,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T18:30:00Z","v":100,"vw":5},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-19T18:35:00Z","v":134,"vw":5},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-19T18:40:00Z","v":695,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-19T18:50:00Z","v":138,"vw":4.99},{"c":5,"h":5,"l":5,"n":12,"o":5,"t":"2026-10-19T19:00:00Z","v":2677,"vw":5},{"c":5.03,"h":5.03,"l":5,"n":9,"o":5,"t":"2026-10-19T19:15:00Z","v":1191,"vw":5.018182},{"c":5.04,"h":5.04,"l":5.04,"n":11,"o":5.04,"t":"2026-10-19T19:20:00Z","v":806,"vw":5.04},{"c":5.05,"h":5.05,"l":5.02,"n":10,"o":5.03,"t":"2026-10-19T19:25:00Z","v":871,"vw":5.042647},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-19T19:45:00Z","v":146,"vw":5},{"c":5,"h":5,"l":5,"n":11,"o":5,"t":"2026-10-19T19:50:00Z","v":643,"vw":5},{"c":4.98,"h":5,"l":4.98,"n":83,"o":4.99,"t":"2026-10-19T19:55:00Z","v":4169,"vw":4.993061},{"c":5.03,"h":5.03,"l":4.99,"n":5,"o":4.99,"t":"2026-10-19T20:00:00Z","v":1226,"vw":4.993271},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T10:20:00Z","v":600,"vw":4.95},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-20T13:40:00Z","v":400,"vw":4.99},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-20T13:50:00Z","v":209,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":9,"o":5.08,"t":"2026-10-20T13:55:00Z","v":391,"vw":5.08},{"c":5.13,"h":5.13,"l":5.13,"n":9,"o":5.13,"t":"2026-10-20T15:00:00Z","v":1682,"vw":5.13},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T15:25:00Z","v":1000,"vw":5.15},{"c":5.13,"h":5.13,"l":5.119,"n":3,"o":5.13,"t":"2026-10-20T15:45:00Z","v":1500,"vw":5.120467},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-20T15:55:00Z","v":181,"vw":5.1},{"c":5.125,"h":5.125,"l":5.125,"n":5,"o":5.125,"t":"2026-10-20T16:00:00Z","v":278,"vw":5.125},{"c":5.1,"h":5.1,"l":5.1,"n":12,"o":5.1,"t":"2026-10-20T16:05:00Z","v":502,"vw":5.1},{"c":5.11,"h":5.12,"l":5.1,"n":20,"o":5.12,"t":"2026-10-20T16:45:00Z","v":753,"vw":5.11},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-20T17:30:00Z","v":378,"vw":5.15},{"c":5.145,"h":5.145,"l":5.145,"n":2,"o":5.145,"t":"2026-10-20T17:45:00Z","v":102,"vw":5.145},{"c":5.11,"h":5.12,"l":5.11,"n":12,"o":5.12,"t":"2026-10-20T18:20:00Z","v":665,"vw":5.118},{"c":5.09,"h":5.1,"l":5.09,"n":7,"o":5.1,"t":"2026-10-20T18:40:00Z","v":787,"vw":5.098663},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-20T18:55:00Z","v":184,"vw":5.07},{"c":5.15,"h":5.15,"l":5.135,"n":22,"o":5.14,"t":"2026-10-20T19:30:00Z","v":6294,"vw":5.14912},{"c":5.15,"h":5.15,"l":5.15,"n":17,"o":5.15,"t":"2026-10-20T19:35:00Z","v":1834,"vw":5.15},{"c":5.16,"h":5.16,"l":5.15,"n":8,"o":5.15,"t":"2026-10-20T19:40:00Z","v":232,"vw":5.155},{"c":5.185,"h":5.19,"l":5.15,"n":25,"o":5.16,"t":"2026-10-20T19:45:00Z","v":8605,"vw":5.170088},{"c":5.13,"h":5.17,"l":5.105,"n":146,"o":5.17,"t":"2026-10-20T19:55:00Z","v":6968,"vw":5.148005},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-20T20:00:00Z","v":1069,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-21T14:00:00Z","v":161,"vw":5.16},{"c":5.1602,"h":5.1602,"l":5.1602,"n":1,"o":5.1602,"t":"2026-10-21T14:05:00Z","v":700,"vw":5.1602},{"c":5.24,"h":5.24,"l":5.24,"n":9,"o":5.24,"t":"2026-10-21T14:25:00Z","v":346,"vw":5.24},{"c":5.205,"h":5.22,"l":5.205,"n":11,"o":5.22,"t":"2026-10-21T14:35:00Z","v":549,"vw":5.213478},{"c":5.2145,"h":5.2145,"l":5.2145,"n":3,"o":5.2145,"t":"2026-10-21T14:45:00Z","v":103,"vw":5.2145},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T15:25:00Z","v":296,"vw":5.22},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-21T16:35:00Z","v":186,"vw":5.215},{"c":5.25,"h":5.27,"l":5.215,"n":29,"o":5.24,"t":"2026-10-21T17:00:00Z","v":5864,"vw":5.240006},{"c":5.24,"h":5.25,"l":5.24,"n":25,"o":5.25,"t":"2026-10-21T17:05:00Z","v":6619,"vw":5.240483},{"c":5.25,"h":5.27,"l":5.25,"n":4,"o":5.27,"t":"2026-10-21T17:25:00Z","v":642,"vw":5.266667},{"c":5.24,"h":5.25,"l":5.24,"n":9,"o":5.24,"t":"2026-10-21T17:30:00Z","v":443,"vw":5.2425},{"c":5.24,"h":5.255,"l":5.24,"n":11,"o":5.25,"t":"2026-10-21T17:35:00Z","v":668,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T17:40:00Z","v":100,"vw":5.25},{"c":5.27,"h":5.27,"l":5.27,"n":7,"o":5.27,"t":"2026-10-21T17:45:00Z","v":299,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-21T18:05:00Z","v":100,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-21T18:10:00Z","v":146,"vw":5.27},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-21T18:15:00Z","v":143,"vw":5.26},{"c":5.27,"h":5.27,"l":5.27,"n":9,"o":5.27,"t":"2026-10-21T18:20:00Z","v":418,"vw":5.27},{"c":5.26,"h":5.26,"l":5.26,"n":5,"o":5.26,"t":"2026-10-21T18:25:00Z","v":256,"vw":5.26},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-21T18:30:00Z","v":101,"vw":5.27},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-21T18:35:00Z","v":138,"vw":5.26},{"c":5.2601,"h":5.2601,"l":5.2601,"n":1,"o":5.2601,"t":"2026-10-21T18:40:00Z","v":292,"vw":5.2601},{"c":5.26,"h":5.26,"l":5.26,"n":11,"o":5.26,"t":"2026-10-21T18:45:00Z","v":942,"vw":5.26},{"c":5.2799,"h":5.2799,"l":5.2799,"n":1,"o":5.2799,"t":"2026-10-21T18:50:00Z","v":434,"vw":5.2799},{"c":5.23,"h":5.23,"l":5.23,"n":14,"o":5.23,"t":"2026-10-21T19:05:00Z","v":626,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":8,"o":5.25,"t":"2026-10-21T19:15:00Z","v":464,"vw":5.25},{"c":5.255,"h":5.28,"l":5.255,"n":7,"o":5.28,"t":"2026-10-21T19:30:00Z","v":1472,"vw":5.263374},{"c":5.2899,"h":5.2899,"l":5.2899,"n":17,"o":5.2899,"t":"2026-10-21T19:45:00Z","v":679,"vw":5.2899},{"c":5.25,"h":5.25,"l":5.25,"n":16,"o":5.25,"t":"2026-10-21T19:50:00Z","v":540,"vw":5.25},{"c":5.28,"h":5.2982,"l":5.23,"n":148,"o":5.2982,"t":"2026-10-21T19:55:00Z","v":7510,"vw":5.250049},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-10-21T20:00:00Z","v":1283,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-22T10:50:00Z","v":242,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-22T13:30:00Z","v":689,"vw":5.25},{"c":5.2,"h":5.21,"l":5.19,"n":12,"o":5.21,"t":"2026-10-22T13:45:00Z","v":635,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-10-22T13:55:00Z","v":217,"vw":5.17},{"c":5.12,"h":5.15,"l":5.12,"n":18,"o":5.15,"t":"2026-10-22T14:35:00Z","v":567,"vw":5.132615},{"c":5.1654,"h":5.1654,"l":5.1654,"n":1,"o":5.1654,"t":"2026-10-22T14:45:00Z","v":120,"vw":5.1654},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-22T14:50:00Z","v":656,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-22T14:55:00Z","v":104,"vw":5.19},{"c":5.17,"h":5.2,"l":5.17,"n":17,"o":5.19,"t":"2026-10-22T15:00:00Z","v":1406,"vw":5.191521},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-22T15:10:00Z","v":160,"vw":5.16},{"c":5.14,"h":5.17,"l":5.14,"n":25,"o":5.17,"t":"2026-10-22T15:40:00Z","v":1102,"vw":5.162472},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T15:45:00Z","v":300,"vw":5.15},{"c":5.155,"h":5.155,"l":5.123,"n":6,"o":5.123,"t":"2026-10-22T15:55:00Z","v":1499,"vw":5.142329},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-22T16:05:00Z","v":203,"vw":5.15},{"c":5.135,"h":5.135,"l":5.13,"n":4,"o":5.13,"t":"2026-10-22T16:30:00Z","v":309,"vw":5.1325},{"c":5.12,"h":5.14,"l":5.12,"n":6,"o":5.14,"t":"2026-10-22T16:35:00Z","v":1316,"vw":5.136667},{"c":5.13,"h":5.13,"l":5.12,"n":3,"o":5.12,"t":"2026-10-22T16:40:00Z","v":383,"vw":5.126667},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-22T16:45:00Z","v":700,"vw":5.12},{"c":5.12,"h":5.13,"l":5.11,"n":15,"o":5.13,"t":"2026-10-22T16:50:00Z","v":3632,"vw":5.128857},{"c":5.135,"h":5.135,"l":5.135,"n":2,"o":5.135,"t":"2026-10-22T17:20:00Z","v":101,"vw":5.135},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-22T17:25:00Z","v":177,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-22T17:30:00Z","v":237,"vw":5.13},{"c":5.1267,"h":5.1267,"l":5.1267,"n":19,"o":5.1267,"t":"2026-10-22T17:40:00Z","v":128,"vw":5.1267},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-22T17:50:00Z","v":207,"vw":5.13},{"c":5.1,"h":5.12,"l":5.1,"n":27,"o":5.12,"t":"2026-10-22T18:00:00Z","v":3130,"vw":5.11289},{"c":5.0998,"h":5.0998,"l":5.0998,"n":1,"o":5.0998,"t":"2026-10-22T18:55:00Z","v":471,"vw":5.0998},{"c":5.07,"h":5.09,"l":5.07,"n":25,"o":5.09,"t":"2026-10-22T19:45:00Z","v":800,"vw":5.08},{"c":5.08,"h":5.1,"l":5.08,"n":50,"o":5.1,"t":"2026-10-22T19:55:00Z","v":1389,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-22T20:00:00Z","v":1264,"vw":5.09}],"history":[{"c":12.56,"h":12.78,"l":12.36,"n":1406,"o":12.7,"t":"2024-10-21T04:00:00Z","v":68256,"vw":12.536014},{"c":12.93,"h":13.1,"l":12.55,"n":2147,"o":12.55,"t":"2024-10-22T04:00:00Z","v":129561,"vw":12.885719},{"c":14.6,"h":15.708,"l":13.52,"n":6382,"o":13.75,"t":"2024-10-23T04:00:00Z","v":529982,"vw":14.843126},{"c":15.03,"h":15.4235,"l":14.81,"n":4822,"o":14.84,"t":"2024-10-24T04:00:00Z","v":302752,"vw":15.094442},{"c":15.41,"h":15.69,"l":15.16,"n":3339,"o":15.27,"t":"2024-10-25T04:00:00Z","v":192549,"vw":15.450582},{"c":17.39,"h":17.83,"l":15.7391,"n":5388,"o":15.74,"t":"2024-10-28T04:00:00Z","v":458709,"vw":17.140158},{"c":16.69,"h":17.59,"l":16.26,"n":2963,"o":17.4,"t":"2024-10-29T04:00:00Z","v":189693,"vw":16.712308},{"c":17.32,"h":17.5,"l":16.58,"n":3106,"o":16.87,"t":"2024-10-30T04:00:00Z","v":181780,"vw":17.249826},{"c":17.1,"h":17.5099,"l":16.7,"n":1763,"o":17.14,"t":"2024-10-31T04:00:00Z","v":113450,"vw":17.003707},{"c":17.59,"h":18.2201,"l":17.29,"n":2847,"o":17.35,"t":"2024-11-01T04:00:00Z","v":158252,"vw":17.84368},{"c":17.52,"h":17.86,"l":17.26,"n":2307,"o":17.52,"t":"2024-11-04T05:00:00Z","v":122932,"vw":17.58827},{"c":17.84,"h":18.1,"l":17.56,"n":1781,"o":17.65,"t":"2024-11-05T05:00:00Z","v":121020,"vw":17.809887},{"c":17.38,"h":18.4,"l":17.18,"n":2001,"o":18.32,"t":"2024-11-06T05:00:00Z","v":164691,"vw":17.510915},{"c":17.35,"h":17.51,"l":17.01,"n":2528,"o":17.51,"t":"2024-11-07T05:00:00Z","v":212847,"vw":17.25942},{"c":17.07,"h":17.45,"l":17.06,"n":2140,"o":17.27,"t":"2024-11-08T05:00:00Z","v":144592,"vw":17.247252},{"c":19.37,"h":19.47,"l":17.26,"n":4372,"o":17.26,"t":"2024-11-11T05:00:00Z","v":345217,"vw":18.550626},{"c":19.15,"h":19.455,"l":18.84,"n":2110,"o":19.37,"t":"2024-11-12T05:00:00Z","v":110540,"vw":19.074955},{"c":18.69,"h":19.205,"l":18.39,"n":3226,"o":19.15,"t":"2024-11-13T05:00:00Z","v":133577,"vw":18.692759},{"c":18.42,"h":19.16,"l":18.04,"n":2480,"o":19.04,"t":"2024-11-14T05:00:00Z","v":96282,"vw":18.423199},{"c":18.12,"h":18.5,"l":18,"n":3405,"o":18.44,"t":"2024-11-15T05:00:00Z","v":134331,"vw":18.13666},{"c":18.11,"h":18.43,"l":17.67,"n":2568,"o":18,"t":"2024-11-18T05:00:00Z","v":157346,"vw":18.111144},{"c":18.47,"h":18.73,"l":17.66,"n":2590,"o":17.66,"t":"2024-11-19T05:00:00Z","v":121171,"vw":18.345913},{"c":18.52,"h":18.59,"l":17.945,"n":2316,"o":18.44,"t":"2024-11-20T05:00:00Z","v":119622,"vw":18.184652},{"c":19.11,"h":19.28,"l":18.41,"n":2287,"o":18.41,"t":"2024-11-21T05:00:00Z","v":84030,"vw":18.973162},{"c":19.82,"h":19.82,"l":19.175,"n":2126,"o":19.41,"t":"2024-11-22T05:00:00Z","v":95718,"vw":19.557802},{"c":19.51,"h":20.06,"l":19.3517,"n":2416,"o":20,"t":"2024-11-25T05:00:00Z","v":105970,"vw":19.704799},{"c":19.82,"h":20.01,"l":19.3868,"n":1873,"o":19.41,"t":"2024-11-26T05:00:00Z","v":67785,"vw":19.782036},{"c":20.47,"h":20.75,"l":20,"n":2151,"o":20.09,"t":"2024-11-27T05:00:00Z","v":116201,"vw":20.378843},{"c":19.96,"h":20.7,"l":19.96,"n":1370,"o":20.7,"t":"2024-11-29T05:00:00Z","v":99252,"vw":20.226032},{"c":19.58,"h":20.33,"l":19.21,"n":3125,"o":19.96,"t":"2024-12-02T05:00:00Z","v":163203,"vw":19.643723},{"c":19.5,"h":19.99,"l":19.2798,"n":2420,"o":19.57,"t":"2024-12-03T05:00:00Z","v":95779,"vw":19.498301},{"c":19.6,"h":19.605,"l":18.81,"n":2358,"o":19.57,"t":"2024-12-04T05:00:00Z","v":104252,"vw":19.192519},{"c":20.4,"h":20.85,"l":19.5,"n":3831,"o":19.76,"t":"2024-12-05T05:00:00Z","v":156340,"vw":20.353407},{"c":20.51,"h":20.8152,"l":20.275,"n":1596,"o":20.44,"t":"2024-12-06T05:00:00Z","v":69652,"vw":20.554154},{"c":18.98,"h":20.42,"l":18.61,"n":2934,"o":20.42,"t":"2024-12-09T05:00:00Z","v":129313,"vw":19.101931},{"c":19.38,"h":19.5863,"l":18.95,"n":1805,"o":19,"t":"2024-12-10T05:00:00Z","v":49824,"vw":19.367656},{"c":19.32,"h":19.625,"l":19.0901,"n":1464,"o":19.45,"t":"2024-12-11T05:00:00Z","v":74198,"vw":19.335986},{"c":19.69,"h":19.75,"l":19.345,"n":1821,"o":19.42,"t":"2024-12-12T05:00:00Z","v":55871,"vw":19.5982},{"c":19.04,"h":19.69,"l":18.865,"n":1574,"o":19.62,"t":"2024-12-13T05:00:00Z","v":49548,"vw":19.192304},{"c":19.65,"h":19.9,"l":19.14,"n":2164,"o":19.22,"t":"2024-12-16T05:00:00Z","v":98349,"vw":19.649224},{"c":21.25,"h":21.38,"l":19.76,"n":4195,"o":19.76,"t":"2024-12-17T05:00:00Z","v":238495,"vw":20.688293},{"c":20.49,"h":22.4387,"l":20.33,"n":5344,"o":21.53,"t":"2024-12-18T05:00:00Z","v":286246,"vw":21.571598},{"c":19.62,"h":21.25,"l":19.23,"n":3263,"o":20.99,"t":"2024-12-19T05:00:00Z","v":166812,"vw":19.79049},{"c":19.97,"h":19.99,"l":19.19,"n":3119,"o":19.33,"t":"2024-12-20T05:00:00Z","v":177195,"vw":19.771925},{"c":19.64,"h":20.47,"l":19.32,"n":2293,"o":20.18,"t":"2024-12-23T05:00:00Z","v":109820,"vw":19.64715},{"c":20.79,"h":21.25,"l":19.76,"n":1917,"o":19.94,"t":"2024-12-24T05:00:00Z","v":112044,"vw":20.666852},{"c":22.12,"h":22.13,"l":20.4621,"n":3074,"o":20.85,"t":"2024-12-26T05:00:00Z","v":154439,"vw":21.668583},{"c":19.72,"h":22.18,"l":19.2201,"n":4880,"o":22.18,"t":"2024-12-27T05:00:00Z","v":272074,"vw":20.000418},{"c":19.85,"h":20.09,"l":18.75,"n":3260,"o":19.5,"t":"2024-12-30T05:00:00Z","v":154682,"vw":19.497459},{"c":19.95,"h":20.75,"l":19.64,"n":2154,"o":20.04,"t":"2024-12-31T05:00:00Z","v":113752,"vw":20.063914},{"c":20.66,"h":20.99,"l":20,"n":4067,"o":20.21,"t":"2025-01-02T05:00:00Z","v":181715,"vw":20.615552},{"c":21.13,"h":21.3799,"l":20.54,"n":2959,"o":20.6,"t":"2025-01-03T05:00:00Z","v":126025,"vw":21.035734},{"c":20.75,"h":21.6811,"l":20.4993,"n":3424,"o":21.64,"t":"2025-01-06T05:00:00Z","v":143946,"vw":21.036978},{"c":20.24,"h":20.74,"l":19.7,"n":2530,"o":20.74,"t":"2025-01-07T05:00:00Z","v":93545,"vw":20.114525},{"c":20.18,"h":20.42,"l":19.28,"n":2465,"o":20.42,"t":"2025-01-08T05:00:00Z","v":139300,"vw":19.86794},{"c":19.61,"h":19.95,"l":19.38,"n":2022,"o":19.8,"t":"2025-01-10T05:00:00Z","v":76747,"vw":19.59232},{"c":19.14,"h":19.4,"l":18.63,"n":2544,"o":19.4,"t":"2025-01-13T05:00:00Z","v":106375,"vw":18.990523},{"c":19.25,"h":19.7069,"l":18.99,"n":1907,"o":19.13,"t":"2025-01-14T05:00:00Z","v":72897,"vw":19.29549},{"c":20.66,"h":20.6999,"l":19.72,"n":2456,"o":19.75,"t":"2025-01-15T05:00:00Z","v":107462,"vw":20.404268},{"c":20.86,"h":21.15,"l":20.08,"n":2315,"o":20.69,"t":"2025-01-16T05:00:00Z","v":113362,"vw":20.742786},{"c":20.98,"h":21.35,"l":20.8,"n":2312,"o":21.23,"t":"2025-01-17T05:00:00Z","v":84358,"vw":21.072354},{"c":20.37,"h":21.32,"l":20.3308,"n":2474,"o":21.08,"t":"2025-01-21T05:00:00Z","v":98788,"vw":20.668028},{"c":20.43,"h":21.8,"l":20.27,"n":2708,"o":20.6,"t":"2025-01-22T05:00:00Z","v":131922,"vw":20.861475},{"c":20.86,"h":20.86,"l":20.11,"n":1690,"o":20.44,"t":"2025-01-23T05:00:00Z","v":76146,"vw":20.527722},{"c":20.83,"h":20.88,"l":20.29,"n":2458,"o":20.86,"t":"2025-01-24T05:00:00Z","v":93978,"vw":20.595078},{"c":19.44,"h":20.49,"l":18.8,"n":2538,"o":20.49,"t":"2025-01-27T05:00:00Z","v":131476,"vw":19.431992},{"c":19.35,"h":19.63,"l":18.9,"n":2071,"o":19.53,"t":"2025-01-28T05:00:00Z","v":90235,"vw":19.303265},{"c":19.22,"h":19.54,"l":18.9384,"n":1762,"o":19.16,"t":"2025-01-29T05:00:00Z","v":62243,"vw":19.200066},{"c":19.76,"h":19.885,"l":19.23,"n":1995,"o":19.25,"t":"2025-01-30T05:00:00Z","v":60912,"vw":19.618059},{"c":19.83,"h":20.275,"l":19.61,"n":2011,"o":19.74,"t":"2025-01-31T05:00:00Z","v":64914,"vw":19.947534},{"c":19.11,"h":19.69,"l":18.59,"n":1982,"o":19.69,"t":"2025-02-03T05:00:00Z","v":116802,"vw":19.069123},{"c":20.32,"h":20.36,"l":19.0481,"n":2620,"o":19.13,"t":"2025-02-04T05:00:00Z","v":109456,"vw":19.859522},{"c":21.68,"h":21.763,"l":20.58,"n":3264,"o":20.76,"t":"2025-02-05T05:00:00Z","v":179832,"vw":21.125649},{"c":22.88,"h":22.8885,"l":21.31,"n":4589,"o":21.95,"t":"2025-02-06T05:00:00Z","v":263255,"vw":22.200381},{"c":23.84,"h":24.85,"l":22.9,"n":5358,"o":23.71,"t":"2025-02-07T05:00:00Z","v":296881,"vw":23.673206},{"c":23.41,"h":24.3038,"l":23.14,"n":3733,"o":24,"t":"2025-02-10T05:00:00Z","v":149514,"vw":23.551353},{"c":22.38,"h":23.47,"l":21.36,"n":3679,"o":23.33,"t":"2025-02-11T05:00:00Z","v":193935,"vw":22.285065},{"c":21.2,"h":22.1769,"l":20.78,"n":2955,"o":22.08,"t":"2025-02-12T05:00:00Z","v":157405,"vw":21.289042},{"c":20.87,"h":21.68,"l":20.48,"n":2618,"o":21.15,"t":"2025-02-13T05:00:00Z","v":149342,"vw":20.841635},{"c":21.22,"h":21.45,"l":20.41,"n":2252,"o":20.76,"t":"2025-02-14T05:00:00Z","v":111864,"vw":21.002795},{"c":20.81,"h":21.45,"l":20.5113,"n":2492,"o":21.3,"t":"2025-02-18T05:00:00Z","v":106372,"vw":20.99797},{"c":19.64,"h":20.73,"l":19.27,"n":3352,"o":20.73,"t":"2025-02-19T05:00:00Z","v":152820,"vw":19.807319},{"c":18.54,"h":19.69,"l":18.27,"n":2728,"o":19.69,"t":"2025-02-20T05:00:00Z","v":135763,"vw":18.673063},{"c":17.01,"h":18.62,"l":16.9,"n":3080,"o":18.62,"t":"2025-02-21T05:00:00Z","v":174277,"vw":17.478001},{"c":16.98,"h":17.715,"l":16.5433,"n":4489,"o":17.06,"t":"2025-02-24T05:00:00Z","v":222978,"vw":17.000396},{"c":14.07,"h":15.16,"l":13.54,"n":7084,"o":13.76,"t":"2025-02-25T05:00:00Z","v":562424,"vw":14.193063},{"c":15.53,"h":15.934,"l":14.25,"n":4803,"o":14.25,"t":"2025-02-26T05:00:00Z","v":301958,"vw":15.355195},{"c":15.74,"h":16.18,"l":15.25,"n":2901,"o":15.59,"t":"2025-02-27T05:00:00Z","v":188742,"vw":15.762013},{"c":16.47,"h":16.77,"l":15.74,"n":2658,"o":15.74,"t":"2025-02-28T05:00:00Z","v":165063,"vw":16.375814},{"c":15.33,"h":16.46,"l":15.245,"n":2956,"o":16.28,"t":"2025-03-03T05:00:00Z","v":199167,"vw":15.692552},{"c":14.81,"h":15.245,"l":14.47,"n":2563,"o":15.095,"t":"2025-03-04T05:00:00Z","v":205087,"vw":14.879781},{"c":15.75,"h":15.92,"l":14.64,"n":2439,"o":14.71,"t":"2025-03-05T05:00:00Z","v":161877,"vw":15.479149},{"c":15.17,"h":15.85,"l":14.9928,"n":3197,"o":15.45,"t":"2025-03-06T05:00:00Z","v":177798,"vw":15.437535},{"c":15.5,"h":15.63,"l":14.725,"n":3109,"o":15.18,"t":"2025-03-07T05:00:00Z","v":203985,"vw":15.208364},{"c":13.81,"h":15.18,"l":13.7187,"n":3538,"o":14.83,"t":"2025-03-10T04:00:00Z","v":253584,"vw":14.157366},{"c":14.18,"h":14.53,"l":13.9,"n":2586,"o":13.9,"t":"2025-03-11T04:00:00Z","v":156127,"vw":14.213308},{"c":14.76,"h":15.5,"l":14.0317,"n":2401,"o":14.39,"t":"2025-03-12T04:00:00Z","v":146952,"vw":14.632409},{"c":13.96,"h":14.85,"l":13.73,"n":2115,"o":14.73,"t":"2025-03-13T04:00:00Z","v":135880,"vw":14.112443},{"c":14.48,"h":14.645,"l":14,"n":2106,"o":14.26,"t":"2025-03-14T04:00:00Z","v":144011,"vw":14.485745},{"c":14.42,"h":14.57,"l":14.15,"n":2588,"o":14.41,"t":"2025-03-17T04:00:00Z","v":124306,"vw":14.415245},{"c":13.59,"h":14.325,"l":13.58,"n":1835,"o":14.21,"t":"2025-03-18T04:00:00Z","v":58416,"vw":13.795719},{"c":13.87,"h":13.98,"l":13.45,"n":2416,"o":13.61,"t":"2025-03-19T04:00:00Z","v":116517,"vw":13.752068},{"c":13.81,"h":14.1895,"l":13.6,"n":1674,"o":13.74,"t":"2025-03-20T04:00:00Z","v":58892,"vw":13.927787},{"c":13.66,"h":14.18,"l":13.33,"n":2315,"o":13.69,"t":"2025-03-21T04:00:00Z","v":130447,"vw":13.818409},{"c":14.52,"h":14.605,"l":13.95,"n":2751,"o":13.95,"t":"2025-03-24T04:00:00Z","v":175070,"vw":14.297456},{"c":14.43,"h":14.88,"l":14.3,"n":1384,"o":14.53,"t":"2025-03-25T04:00:00Z","v":66612,"vw":14.533592},{"c":14.31,"h":14.5377,"l":14.04,"n":1432,"o":14.43,"t":"2025-03-26T04:00:00Z","v":63563,"vw":14.313752},{"c":14.13,"h":14.45,"l":14.07,"n":1582,"o":14.15,"t":"2025-03-27T04:00:00Z","v":70331,"vw":14.225766},{"c":13.62,"h":14.19,"l":13.4551,"n":1642,"o":14.02,"t":"2025-03-28T04:00:00Z","v":82168,"vw":13.702419},{"c":13.63,"h":13.6799,"l":12.95,"n":2221,"o":13.35,"t":"2025-03-31T04:00:00Z","v":144266,"vw":13.377568},{"c":13.11,"h":13.56,"l":12.878,"n":1675,"o":13.56,"t":"2025-04-01T04:00:00Z","v":113137,"vw":13.314836},{"c":13.29,"h":13.52,"l":12.84,"n":1387,"o":12.84,"t":"2025-04-02T04:00:00Z","v":68278,"vw":13.299417},{"c":12.44,"h":12.715,"l":11.95,"n":2247,"o":12.715,"t":"2025-04-03T04:00:00Z","v":105838,"vw":12.338413},{"c":11.53,"h":11.94,"l":10.61,"n":3208,"o":11.78,"t":"2025-04-04T04:00:00Z","v":193282,"vw":11.232048},{"c":11.68,"h":11.89,"l":10.39,"n":2531,"o":10.68,"t":"2025-04-07T04:00:00Z","v":153094,"vw":11.323391},{"c":11.56,"h":12.2599,"l":11.32,"n":2305,"o":12.07,"t":"2025-04-08T04:00:00Z","v":120066,"vw":11.714519},{"c":12.5,"h":12.91,"l":10.98,"n":2858,"o":11.27,"t":"2025-04-09T04:00:00Z","v":213039,"vw":11.992436},{"c":12.02,"h":12.5943,"l":11.73,"n":1995,"o":12.33,"t":"2025-04-10T04:00:00Z","v":78052,"vw":11.996598},{"c":11.93,"h":12.3,"l":11.65,"n":2002,"o":12.06,"t":"2025-04-11T04:00:00Z","v":60572,"vw":11.911375},{"c":11.88,"h":12.53,"l":11.7375,"n":1774,"o":12.26,"t":"2025-04-14T04:00:00Z","v":55180,"vw":11.986983},{"c":12.15,"h":12.38,"l":11.71,"n":1790,"o":11.92,"t":"2025-04-15T04:00:00Z","v":86704,"vw":11.989022},{"c":12.2,"h":12.2104,"l":11.7459,"n":1210,"o":12.06,"t":"2025-04-16T04:00:00Z","v":50516,"vw":12.031666},{"c":12.01,"h":12.37,"l":11.92,"n":1307,"o":12.36,"t":"2025-04-17T04:00:00Z","v":49604,"vw":12.129909},{"c":12.5,"h":12.8199,"l":11.42,"n":3528,"o":11.77,"t":"2025-04-21T04:00:00Z","v":248891,"vw":12.229469},{"c":12.45,"h":12.67,"l":11.91,"n":2279,"o":12.62,"t":"2025-04-22T04:00:00Z","v":119921,"vw":12.288917},{"c":12.83,"h":13.27,"l":12.55,"n":1306,"o":12.95,"t":"2025-04-23T04:00:00Z","v":61527,"vw":12.953291},{"c":13.11,"h":13.44,"l":12.89,"n":1323,"o":12.89,"t":"2025-04-24T04:00:00Z","v":82968,"vw":13.164337},{"c":13.32,"h":13.46,"l":12.84,"n":1455,"o":13.16,"t":"2025-04-25T04:00:00Z","v":70655,"vw":13.304621},{"c":12.52,"h":13.8753,"l":12.24,"n":6316,"o":13.44,"t":"2025-04-28T04:00:00Z","v":296261,"vw":12.649797},{"c":16.12,"h":16.555,"l":12.75,"n":7090,"o":12.88,"t":"2025-04-29T04:00:00Z","v":573819,"vw":15.360122},{"c":13.87,"h":15.71,"l":13.76,"n":4851,"o":15.5,"t":"2025-04-30T04:00:00Z","v":289043,"vw":14.308771},{"c":14.14,"h":16.175,"l":13.975,"n":4462,"o":16.16,"t":"2025-05-01T04:00:00Z","v":301347,"vw":14.846673},{"c":14.18,"h":14.495,"l":13.72,"n":4004,"o":14.13,"t":"2025-05-02T04:00:00Z","v":183992,"vw":14.145205},{"c":14.71,"h":15.08,"l":13.965,"n":2819,"o":14.06,"t":"2025-05-05T04:00:00Z","v":129986,"vw":14.711319},{"c":13.94,"h":14.92,"l":13.91,"n":2732,"o":14.32,"t":"2025-05-06T04:00:00Z","v":122952,"vw":14.337302},{"c":13.38,"h":14.05,"l":13.22,"n":2004,"o":14.05,"t":"2025-05-07T04:00:00Z","v":97425,"vw":13.475777},{"c":14.275,"h":14.36,"l":13.5,"n":2031,"o":13.55,"t":"2025-05-08T04:00:00Z","v":68894,"vw":14.150322},{"c":14.66,"h":14.75,"l":14.16,"n":2337,"o":14.33,"t":"2025-05-09T04:00:00Z","v":86913,"vw":14.584868},{"c":14.22,"h":15.479,"l":14.185,"n":2346,"o":15.41,"t":"2025-05-12T04:00:00Z","v":112352,"vw":14.482861},{"c":14.51,"h":14.775,"l":14.125,"n":2135,"o":14.27,"t":"2025-05-13T04:00:00Z","v":80770,"vw":14.489249},{"c":14.09,"h":14.88,"l":14.01,"n":1829,"o":14.58,"t":"2025-05-14T04:00:00Z","v":63469,"vw":14.295882},{"c":13.72,"h":14.1388,"l":13.7,"n":1373,"o":14.03,"t":"2025-05-15T04:00:00Z","v":46770,"vw":13.822098},{"c":13.7,"h":13.95,"l":13.55,"n":1208,"o":13.61,"t":"2025-05-16T04:00:00Z","v":49868,"vw":13.782108},{"c":13.66,"h":13.77,"l":13.36,"n":1704,"o":13.55,"t":"2025-05-19T04:00:00Z","v":68358,"vw":13.594061},{"c":13.44,"h":13.7,"l":13.3901,"n":1091,"o":13.53,"t":"2025-05-20T04:00:00Z","v":47393,"vw":13.52599},{"c":13.07,"h":13.6627,"l":13.07,"n":960,"o":13.32,"t":"2025-05-21T04:00:00Z","v":33622,"vw":13.316428},{"c":13.24,"h":13.485,"l":13.0701,"n":1725,"o":13.14,"t":"2025-05-22T04:00:00Z","v":68046,"vw":13.283673},{"c":12.87,"h":13.24,"l":12.87,"n":1409,"o":13,"t":"2025-05-23T04:00:00Z","v":60462,"vw":13.014218},{"c":13.02,"h":13.2,"l":12.86,"n":2237,"o":13.06,"t":"2025-05-27T04:00:00Z","v":88649,"vw":13.000681},{"c":13.41,"h":13.59,"l":12.95,"n":2149,"o":13.06,"t":"2025-05-28T04:00:00Z","v":71699,"vw":13.305031},{"c":13.4,"h":13.86,"l":13.28,"n":1077,"o":13.53,"t":"2025-05-29T04:00:00Z","v":77863,"vw":13.408029},{"c":13.84,"h":14.18,"l":13.43,"n":2930,"o":13.43,"t":"2025-05-30T04:00:00Z","v":151081,"vw":13.822463},{"c":12.86,"h":13.895,"l":12.68,"n":2668,"o":13.84,"t":"2025-06-02T04:00:00Z","v":133288,"vw":12.96905},{"c":13.48,"h":13.56,"l":12.695,"n":2629,"o":12.99,"t":"2025-06-03T04:00:00Z","v":111349,"vw":13.250508},{"c":13.31,"h":13.635,"l":12.9,"n":1850,"o":13.54,"t":"2025-06-04T04:00:00Z","v":76339,"vw":13.236065},{"c":13.37,"h":13.65,"l":13.0732,"n":2087,"o":13.31,"t":"2025-06-05T04:00:00Z","v":83754,"vw":13.449301},{"c":13.52,"h":13.64,"l":13.4,"n":1346,"o":13.59,"t":"2025-06-06T04:00:00Z","v":68105,"vw":13.524156},{"c":13.01,"h":13.65,"l":12.855,"n":3375,"o":13.65,"t":"2025-06-09T04:00:00Z","v":133778,"vw":13.073459},{"c":13.94,"h":13.98,"l":13.1,"n":2634,"o":13.1,"t":"2025-06-10T04:00:00Z","v":139929,"vw":13.572401},{"c":13.24,"h":14.12,"l":13.23,"n":2069,"o":13.99,"t":"2025-06-11T04:00:00Z","v":116902,"vw":13.711434},{"c":12.88,"h":13.36,"l":12.83,"n":1234,"o":13.25,"t":"2025-06-12T04:00:00Z","v":55279,"vw":13.047127},{"c":12.5,"h":12.735,"l":12.36,"n":1284,"o":12.7,"t":"2025-06-13T04:00:00Z","v":65758,"vw":12.519003},{"c":12.64,"h":12.915,"l":12.54,"n":1436,"o":12.6,"t":"2025-06-16T04:00:00Z","v":56249,"vw":12.635249},{"c":12.5,"h":12.888,"l":12.46,"n":2798,"o":12.48,"t":"2025-06-17T04:00:00Z","v":70334,"vw":12.647297},{"c":12.52,"h":12.9968,"l":12.32,"n":1931,"o":12.74,"t":"2025-06-18T04:00:00Z","v":77724,"vw":12.558199},{"c":12.24,"h":12.8371,"l":12.24,"n":1211,"o":12.51,"t":"2025-06-20T04:00:00Z","v":76681,"vw":12.341981},{"c":12.27,"h":12.5,"l":12.001,"n":2899,"o":12.18,"t":"2025-06-23T04:00:00Z","v":93368,"vw":12.220227},{"c":12.82,"h":12.89,"l":12.32,"n":2173,"o":12.32,"t":"2025-06-24T04:00:00Z","v":70419,"vw":12.691806},{"c":12.76,"h":13.099,"l":12.7,"n":2715,"o":12.95,"t":"2025-06-25T04:00:00Z","v":102803,"vw":12.795197},{"c":13.2,"h":13.44,"l":12.745,"n":2627,"o":12.9,"t":"2025-06-26T04:00:00Z","v":112547,"vw":13.20183},{"c":13.35,"h":13.57,"l":12.99,"n":4067,"o":13.27,"t":"2025-06-27T04:00:00Z","v":995802,"vw":13.328222},{"c":12.73,"h":13.65,"l":12.69,"n":2952,"o":13.4,"t":"2025-06-30T04:00:00Z","v":132507,"vw":12.885043},{"c":13.12,"h":13.13,"l":12.465,"n":2086,"o":12.66,"t":"2025-07-01T04:00:00Z","v":103459,"vw":12.869072},{"c":13.22,"h":13.265,"l":12.86,"n":1614,"o":13.11,"t":"2025-07-02T04:00:00Z","v":88023,"vw":13.148356},{"c":13.31,"h":13.55,"l":13.23,"n":937,"o":13.35,"t":"2025-07-03T04:00:00Z","v":45452,"vw":13.395984},{"c":13.8,"h":13.87,"l":13.25,"n":2349,"o":13.25,"t":"2025-07-07T04:00:00Z","v":98439,"vw":13.712102},{"c":13.7,"h":14.045,"l":13.66,"n":2069,"o":13.91,"t":"2025-07-08T04:00:00Z","v":96218,"vw":13.847926},{"c":13.935,"h":13.95,"l":13.6,"n":1972,"o":13.83,"t":"2025-07-09T04:00:00Z","v":84615,"vw":13.805444},{"c":13.49,"h":13.9,"l":13.44,"n":1782,"o":13.9,"t":"2025-07-10T04:00:00Z","v":80408,"vw":13.624612},{"c":12.89,"h":13.49,"l":12.85,"n":1644,"o":13.43,"t":"2025-07-11T04:00:00Z","v":81179,"vw":13.002533},{"c":13.04,"h":13.08,"l":12.775,"n":1302,"o":12.87,"t":"2025-07-14T04:00:00Z","v":63125,"vw":12.941314},{"c":12.81,"h":13.1659,"l":12.75,"n":1591,"o":13.11,"t":"2025-07-15T04:00:00Z","v":64679,"vw":12.961508},{"c":12.94,"h":12.98,"l":12.685,"n":1584,"o":12.91,"t":"2025-07-16T04:00:00Z","v":47123,"vw":12.887926},{"c":13.09,"h":13.2699,"l":12.8587,"n":1762,"o":12.96,"t":"2025-07-17T04:00:00Z","v":56341,"vw":13.056936},{"c":12.89,"h":13.22,"l":12.775,"n":2453,"o":13.22,"t":"2025-07-18T04:00:00Z","v":90542,"vw":12.915823},{"c":13.16,"h":13.235,"l":12.7301,"n":2805,"o":12.89,"t":"2025-07-21T04:00:00Z","v":92874,"vw":13.085499},{"c":13.7,"h":14,"l":13.245,"n":4190,"o":13.29,"t":"2025-07-22T04:00:00Z","v":200365,"vw":13.691091},{"c":12.55,"h":12.67,"l":11.61,"n":8759,"o":12.5,"t":"2025-07-23T04:00:00Z","v":556266,"vw":12.255459},{"c":11.14,"h":12.87,"l":11.12,"n":7046,"o":12.41,"t":"2025-07-24T04:00:00Z","v":383047,"vw":11.603934},{"c":10.8,"h":11.285,"l":10.742,"n":4429,"o":11.17,"t":"2025-07-25T04:00:00Z","v":224586,"vw":10.932611},{"c":10.81,"h":11.2241,"l":10.4018,"n":4015,"o":10.83,"t":"2025-07-28T04:00:00Z","v":257278,"vw":10.901134},{"c":10.18,"h":10.8326,"l":10.16,"n":4834,"o":10.82,"t":"2025-07-29T04:00:00Z","v":317430,"vw":10.399762},{"c":10.15,"h":10.3599,"l":10.04,"n":4412,"o":10.17,"t":"2025-07-30T04:00:00Z","v":285209,"vw":10.146906},{"c":9.99,"h":10.45,"l":9.94,"n":3067,"o":10.27,"t":"2025-07-31T04:00:00Z","v":201596,"vw":10.152046},{"c":9.47,"h":9.92,"l":9.408,"n":4198,"o":9.9,"t":"2025-08-01T04:00:00Z","v":211841,"vw":9.616939},{"c":9.81,"h":9.81,"l":9.42,"n":3229,"o":9.62,"t":"2025-08-04T04:00:00Z","v":132768,"vw":9.65129},{"c":9.87,"h":10.1,"l":9.72,"n":2027,"o":9.91,"t":"2025-08-05T04:00:00Z","v":103512,"vw":9.862401},{"c":9.72,"h":9.9959,"l":9.71,"n":2189,"o":9.98,"t":"2025-08-06T04:00:00Z","v":99309,"vw":9.820016},{"c":9.86,"h":9.9316,"l":9.59,"n":2401,"o":9.79,"t":"2025-08-07T04:00:00Z","v":69611,"vw":9.756008},{"c":9.58,"h":10.03,"l":9.56,"n":2259,"o":9.91,"t":"2025-08-08T04:00:00Z","v":99544,"vw":9.793927},{"c":9.69,"h":10,"l":9.65,"n":1790,"o":9.65,"t":"2025-08-11T04:00:00Z","v":96645,"vw":9.779992},{"c":10.07,"h":10.19,"l":9.7523,"n":2131,"o":9.78,"t":"2025-08-12T04:00:00Z","v":139211,"vw":10.063015},{"c":10.44,"h":10.69,"l":10.01,"n":2248,"o":10.16,"t":"2025-08-13T04:00:00Z","v":116183,"vw":10.464724},{"c":10.13,"h":10.3923,"l":10.104,"n":1693,"o":10.37,"t":"2025-08-14T04:00:00Z","v":118887,"vw":10.188478},{"c":9.94,"h":10.4,"l":9.86,"n":2090,"o":10.22,"t":"2025-08-15T04:00:00Z","v":83351,"vw":9.999703},{"c":9.96,"h":10.01,"l":9.77,"n":2476,"o":9.99,"t":"2025-08-18T04:00:00Z","v":105873,"vw":9.900733},{"c":9.99,"h":10.05,"l":9.79,"n":2214,"o":10.05,"t":"2025-08-19T04:00:00Z","v":107608,"vw":9.919937},{"c":9.7,"h":9.99,"l":9.64,"n":2063,"o":9.99,"t":"2025-08-20T04:00:00Z","v":78672,"vw":9.74762},{"c":9.52,"h":9.72,"l":9.37,"n":2224,"o":9.65,"t":"2025-08-21T04:00:00Z","v":132427,"vw":9.527537},{"c":10.11,"h":10.12,"l":9.5101,"n":3173,"o":9.59,"t":"2025-08-22T04:00:00Z","v":169887,"vw":10.011947},{"c":9.69,"h":10.11,"l":9.68,"n":2764,"o":10.11,"t":"2025-08-25T04:00:00Z","v":135728,"vw":9.861242},{"c":9.82,"h":9.9638,"l":9.66,"n":1631,"o":9.76,"t":"2025-08-26T04:00:00Z","v":56077,"vw":9.776673},{"c":9.77,"h":9.915,"l":9.715,"n":1821,"o":9.8,"t":"2025-08-27T04:00:00Z","v":65468,"vw":9.80941},{"c":9.78,"h":10.155,"l":9.765,"n":2120,"o":9.9,"t":"2025-08-28T04:00:00Z","v":94880,"vw":9.873914},{"c":9.81,"h":10.15,"l":9.72,"n":1863,"o":9.89,"t":"2025-08-29T04:00:00Z","v":108764,"vw":9.888382},{"c":9.72,"h":10.13,"l":9.7,"n":3112,"o":9.82,"t":"2025-09-02T04:00:00Z","v":166393,"vw":9.839742},{"c":9.3,"h":9.9547,"l":9.29,"n":2883,"o":9.72,"t":"2025-09-03T04:00:00Z","v":147754,"vw":9.543196},{"c":9.42,"h":9.475,"l":9.2,"n":2584,"o":9.25,"t":"2025-09-04T04:00:00Z","v":81210,"vw":9.366861},{"c":9.46,"h":9.65,"l":9.35,"n":2390,"o":9.5,"t":"2025-09-05T04:00:00Z","v":111188,"vw":9.439893},{"c":9.79,"h":9.96,"l":9.51,"n":2296,"o":9.56,"t":"2025-09-08T04:00:00Z","v":117454,"vw":9.800248},{"c":9.63,"h":9.8,"l":9.52,"n":2278,"o":9.8,"t":"2025-09-09T04:00:00Z","v":58345,"vw":9.613236},{"c":9.37,"h":9.7626,"l":9.295,"n":2436,"o":9.62,"t":"2025-09-10T04:00:00Z","v":101087,"vw":9.404219},{"c":9.61,"h":9.65,"l":9.33,"n":1924,"o":9.33,"t":"2025-09-11T04:00:00Z","v":101226,"vw":9.563491},{"c":9.52,"h":9.65,"l":9.4695,"n":1901,"o":9.65,"t":"2025-09-12T04:00:00Z","v":46723,"vw":9.536791},{"c":9.61,"h":9.62,"l":9.47,"n":2143,"o":9.59,"t":"2025-09-15T04:00:00Z","v":96317,"vw":9.5478},{"c":9.73,"h":9.76,"l":9.6148,"n":1828,"o":9.69,"t":"2025-09-16T04:00:00Z","v":65034,"vw":9.688713},{"c":9.76,"h":9.925,"l":9.6423,"n":2299,"o":9.79,"t":"2025-09-17T04:00:00Z","v":89112,"vw":9.784941},{"c":10.31,"h":10.31,"l":9.7337,"n":2919,"o":9.88,"t":"2025-09-18T04:00:00Z","v":132570,"vw":10.128457},{"c":10.21,"h":10.64,"l":10.11,"n":3630,"o":10.3,"t":"2025-09-19T04:00:00Z","v":224573,"vw":10.30357},{"c":10.33,"h":10.51,"l":10,"n":3433,"o":10.05,"t":"2025-09-22T04:00:00Z","v":162076,"vw":10.303147},{"c":10.37,"h":10.66,"l":10.34,"n":2735,"o":10.41,"t":"2025-09-23T04:00:00Z","v":121926,"vw":10.487605},{"c":10.46,"h":10.565,"l":10.295,"n":2036,"o":10.42,"t":"2025-09-24T04:00:00Z","v":100122,"vw":10.461129},{"c":10.12,"h":10.39,"l":10.0396,"n":2237,"o":10.39,"t":"2025-09-25T04:00:00Z","v":87830,"vw":10.17378},{"c":10.01,"h":10.24,"l":9.97,"n":2019,"o":10.21,"t":"2025-09-26T04:00:00Z","v":88379,"vw":10.054558},{"c":10,"h":10.2,"l":9.932,"n":1700,"o":10.2,"t":"2025-09-29T04:00:00Z","v":58517,"vw":10.065281},{"c":9.83,"h":10.095,"l":9.7223,"n":1752,"o":10,"t":"2025-09-30T04:00:00Z","v":69919,"vw":9.816814},{"c":9.86,"h":9.98,"l":9.72,"n":2536,"o":9.77,"t":"2025-10-01T04:00:00Z","v":84157,"vw":9.868166},{"c":9.84,"h":9.915,"l":9.67,"n":1771,"o":9.86,"t":"2025-10-02T04:00:00Z","v":57932,"vw":9.801154},{"c":9.96,"h":10.2288,"l":9.85,"n":2082,"o":9.85,"t":"2025-10-03T04:00:00Z","v":88342,"vw":10.028654},{"c":9.99,"h":10.275,"l":9.91,"n":2468,"o":10,"t":"2025-10-06T04:00:00Z","v":106004,"vw":10.091799},{"c":9.96,"h":10.23,"l":9.6206,"n":2440,"o":10.08,"t":"2025-10-07T04:00:00Z","v":122375,"vw":9.939953},{"c":10.05,"h":10.26,"l":9.94,"n":1941,"o":9.97,"t":"2025-10-08T04:00:00Z","v":73590,"vw":10.099896},{"c":9.94,"h":10.1128,"l":9.93,"n":1278,"o":10.03,"t":"2025-10-09T04:00:00Z","v":58705,"vw":9.98534},{"c":9.9,"h":10.35,"l":9.785,"n":3321,"o":9.99,"t":"2025-10-10T04:00:00Z","v":185581,"vw":10.053739},{"c":10.22,"h":10.24,"l":9.99,"n":3326,"o":9.99,"t":"2025-10-13T04:00:00Z","v":136199,"vw":10.160549},{"c":10.37,"h":10.45,"l":9.95,"n":2752,"o":10.02,"t":"2025-10-14T04:00:00Z","v":107450,"vw":10.330345},{"c":10.4,"h":10.69,"l":10.285,"n":2395,"o":10.43,"t":"2025-10-15T04:00:00Z","v":113698,"vw":10.45893},{"c":10.02,"h":10.52,"l":10.02,"n":2217,"o":10.38,"t":"2025-10-16T04:00:00Z","v":89041,"vw":10.121445},{"c":9.92,"h":10.27,"l":9.885,"n":2430,"o":10.02,"t":"2025-10-17T04:00:00Z","v":143189,"vw":10.013651},{"c":10.05,"h":10.25,"l":10,"n":2932,"o":10,"t":"2025-10-20T04:00:00Z","v":99320,"vw":10.100188},{"c":10.08,"h":10.196,"l":9.8151,"n":2529,"o":10.07,"t":"2025-10-21T04:00:00Z","v":71992,"vw":10.079707},{"c":9.91,"h":10.51,"l":9.79,"n":2702,"o":9.99,"t":"2025-10-22T04:00:00Z","v":122330,"vw":10.124189},{"c":10.19,"h":10.24,"l":9.95,"n":1554,"o":9.97,"t":"2025-10-23T04:00:00Z","v":76270,"vw":10.123444},{"c":10.1,"h":10.42,"l":10.09,"n":1633,"o":10.34,"t":"2025-10-24T04:00:00Z","v":68429,"vw":10.144676},{"c":10.04,"h":10.355,"l":9.99,"n":2843,"o":10.27,"t":"2025-10-27T04:00:00Z","v":167343,"vw":10.156907},{"c":8.31,"h":10.21,"l":8.1,"n":10468,"o":10.14,"t":"2025-10-28T04:00:00Z","v":843836,"vw":8.671826},{"c":8.13,"h":8.56,"l":7.76,"n":6296,"o":8.42,"t":"2025-10-29T04:00:00Z","v":400667,"vw":8.124342},{"c":8.05,"h":8.32,"l":7.92,"n":4505,"o":8.06,"t":"2025-10-30T04:00:00Z","v":271260,"vw":8.086618},{"c":8.42,"h":8.55,"l":8,"n":3945,"o":8.06,"t":"2025-10-31T04:00:00Z","v":180435,"vw":8.335307},{"c":8.04,"h":8.5,"l":7.97,"n":3541,"o":8.45,"t":"2025-11-03T05:00:00Z","v":193086,"vw":8.07161},{"c":7.43,"h":7.8501,"l":7.415,"n":3215,"o":7.85,"t":"2025-11-04T05:00:00Z","v":189786,"vw":7.637218},{"c":7.72,"h":7.84,"l":7.47,"n":2707,"o":7.5,"t":"2025-11-05T05:00:00Z","v":123028,"vw":7.678772},{"c":7.5,"h":7.725,"l":7.46,"n":2647,"o":7.66,"t":"2025-11-06T05:00:00Z","v":132606,"vw":7.5545},{"c":7.5,"h":7.66,"l":7.4,"n":2651,"o":7.46,"t":"2025-11-07T05:00:00Z","v":123458,"vw":7.503501},{"c":7.54,"h":7.6788,"l":7.42,"n":2151,"o":7.63,"t":"2025-11-10T05:00:00Z","v":98787,"vw":7.546802},{"c":7.57,"h":7.665,"l":7.51,"n":1715,"o":7.51,"t":"2025-11-11T05:00:00Z","v":80320,"vw":7.585313},{"c":7.49,"h":7.66,"l":7.46,"n":1828,"o":7.58,"t":"2025-11-12T05:00:00Z","v":92195,"vw":7.526165},{"c":7.42,"h":7.58,"l":7.31,"n":2217,"o":7.4,"t":"2025-11-13T05:00:00Z","v":85773,"vw":7.43292},{"c":7.25,"h":7.435,"l":7.17,"n":1834,"o":7.32,"t":"2025-11-14T05:00:00Z","v":89368,"vw":7.236372},{"c":7.1,"h":7.335,"l":7.015,"n":1956,"o":7.17,"t":"2025-11-17T05:00:00Z","v":97839,"vw":7.123858},{"c":6.86,"h":7.18,"l":6.86,"n":2299,"o":7.04,"t":"2025-11-18T05:00:00Z","v":121722,"vw":6.991147},{"c":6.75,"h":6.99,"l":6.71,"n":2089,"o":6.83,"t":"2025-11-19T05:00:00Z","v":118159,"vw":6.791485},{"c":6.63,"h":7.1,"l":6.59,"n":2339,"o":6.89,"t":"2025-11-20T05:00:00Z","v":98802,"vw":6.771643},{"c":6.96,"h":7.13,"l":6.62,"n":3189,"o":6.62,"t":"2025-11-21T05:00:00Z","v":203512,"vw":6.860026},{"c":6.98,"h":7.12,"l":6.86,"n":2126,"o":6.96,"t":"2025-11-24T05:00:00Z","v":73719,"vw":7.013554},{"c":7.18,"h":7.269,"l":7,"n":1818,"o":7.07,"t":"2025-11-25T05:00:00Z","v":110475,"vw":7.174112},{"c":7.07,"h":7.2,"l":6.945,"n":2039,"o":7.16,"t":"2025-11-26T05:00:00Z","v":61692,"vw":7.03695},{"c":7.11,"h":7.19,"l":7.07,"n":1004,"o":7.12,"t":"2025-11-28T05:00:00Z","v":32109,"vw":7.12108},{"c":6.99,"h":7.14,"l":6.82,"n":1970,"o":7.05,"t":"2025-12-01T05:00:00Z","v":114163,"vw":6.99468},{"c":6.83,"h":7.1125,"l":6.81,"n":2113,"o":7.02,"t":"2025-12-02T05:00:00Z","v":107921,"vw":6.893161},{"c":7.1,"h":7.16,"l":6.87,"n":2485,"o":6.87,"t":"2025-12-03T05:00:00Z","v":103260,"vw":7.06673},{"c":6.93,"h":7.1246,"l":6.91,"n":2156,"o":7.04,"t":"2025-12-04T05:00:00Z","v":78364,"vw":6.977849},{"c":6.86,"h":7.1032,"l":6.84,"n":2374,"o":6.9,"t":"2025-12-05T05:00:00Z","v":91019,"vw":6.943526},{"c":6.89,"h":6.93,"l":6.8,"n":1796,"o":6.9,"t":"2025-12-08T05:00:00Z","v":65122,"vw":6.86714},{"c":6.83,"h":6.95,"l":6.79,"n":1871,"o":6.82,"t":"2025-12-09T05:00:00Z","v":97316,"vw":6.841344},{"c":7.07,"h":7.13,"l":6.78,"n":1579,"o":6.85,"t":"2025-12-10T05:00:00Z","v":109489,"vw":6.907792},{"c":7.06,"h":7.15,"l":6.945,"n":1703,"o":7,"t":"2025-12-11T05:00:00Z","v":72442,"vw":7.051688},{"c":7.15,"h":7.215,"l":6.939,"n":1884,"o":7.06,"t":"2025-12-12T05:00:00Z","v":84378,"vw":7.097613},{"c":7.56,"h":7.77,"l":7.18,"n":3662,"o":7.18,"t":"2025-12-15T05:00:00Z","v":275128,"vw":7.479959},{"c":7.46,"h":7.6769,"l":7.3,"n":2567,"o":7.47,"t":"2025-12-16T05:00:00Z","v":141449,"vw":7.448625},{"c":7.44,"h":7.715,"l":7.38,"n":2545,"o":7.49,"t":"2025-12-17T05:00:00Z","v":149094,"vw":7.51081},{"c":7.45,"h":7.7653,"l":7.37,"n":1727,"o":7.47,"t":"2025-12-18T05:00:00Z","v":80190,"vw":7.473665},{"c":7.18,"h":7.46,"l":7.17,"n":1471,"o":7.41,"t":"2025-12-19T05:00:00Z","v":129171,"vw":7.262832},{"c":7.06,"h":7.32,"l":7.05,"n":1542,"o":7.2,"t":"2025-12-22T05:00:00Z","v":108523,"vw":7.104249},{"c":7.02,"h":7.1,"l":6.94,"n":1839,"o":7,"t":"2025-12-23T05:00:00Z","v":120687,"vw":7.013424},{"c":7.02,"h":7.04,"l":6.87,"n":1336,"o":7.02,"t":"2025-12-24T05:00:00Z","v":82449,"vw":6.944101},{"c":7.01,"h":7.045,"l":6.9,"n":1331,"o":7.03,"t":"2025-12-26T05:00:00Z","v":124436,"vw":6.966678},{"c":7.14,"h":7.25,"l":6.94,"n":2035,"o":7.04,"t":"2025-12-29T05:00:00Z","v":123428,"vw":7.125967},{"c":7.08,"h":7.27,"l":7.045,"n":1640,"o":7.1,"t":"2025-12-30T05:00:00Z","v":122435,"vw":7.176073},{"c":7.12,"h":7.14,"l":6.99,"n":1874,"o":7.06,"t":"2025-12-31T05:00:00Z","v":102535,"vw":7.064329},{"c":6.93,"h":7.3,"l":6.9,"n":1904,"o":7.12,"t":"2026-01-02T05:00:00Z","v":106663,"vw":7.014543},{"c":7.09,"h":7.29,"l":6.9499,"n":2449,"o":6.95,"t":"2026-01-05T05:00:00Z","v":127033,"vw":7.140034},{"c":6.85,"h":7.11,"l":6.8,"n":1870,"o":7.11,"t":"2026-01-06T05:00:00Z","v":108599,"vw":6.892872},{"c":6.75,"h":6.88,"l":6.6701,"n":1528,"o":6.84,"t":"2026-01-07T05:00:00Z","v":100974,"vw":6.757971},{"c":6.69,"h":6.85,"l":6.65,"n":1833,"o":6.78,"t":"2026-01-08T05:00:00Z","v":129547,"vw":6.739266},{"c":6.6,"h":6.826,"l":6.48,"n":2171,"o":6.72,"t":"2026-01-09T05:00:00Z","v":169522,"vw":6.625844},{"c":6.51,"h":6.61,"l":6.47,"n":2025,"o":6.6,"t":"2026-01-12T05:00:00Z","v":143518,"vw":6.532413},{"c":6.38,"h":6.5673,"l":6.335,"n":2021,"o":6.53,"t":"2026-01-13T05:00:00Z","v":175884,"vw":6.429321},{"c":6.23,"h":6.4399,"l":6.13,"n":2335,"o":6.35,"t":"2026-01-14T05:00:00Z","v":216448,"vw":6.22427},{"c":6.08,"h":6.272,"l":6.05,"n":2469,"o":6.26,"t":"2026-01-15T05:00:00Z","v":192086,"vw":6.124536},{"c":5.89,"h":6.08,"l":5.825,"n":2629,"o":6.08,"t":"2026-01-16T05:00:00Z","v":232629,"vw":5.92747},{"c":5.74,"h":5.96,"l":5.73,"n":2489,"o":5.79,"t":"2026-01-20T05:00:00Z","v":183101,"vw":5.813422},{"c":5.85,"h":6.02,"l":5.742,"n":2809,"o":5.82,"t":"2026-01-21T05:00:00Z","v":186748,"vw":5.859924},{"c":6.02,"h":6.2,"l":5.9,"n":2266,"o":5.91,"t":"2026-01-22T05:00:00Z","v":151032,"vw":6.072237},{"c":5.87,"h":6.03,"l":5.85,"n":1900,"o":6.03,"t":"2026-01-23T05:00:00Z","v":120305,"vw":5.888336},{"c":5.75,"h":5.93,"l":5.75,"n":1759,"o":5.87,"t":"2026-01-26T05:00:00Z","v":143636,"vw":5.81017},{"c":6.04,"h":6.06,"l":5.58,"n":4029,"o":5.75,"t":"2026-01-27T05:00:00Z","v":323963,"vw":5.858259},{"c":5.8,"h":6.06,"l":5.775,"n":2613,"o":6.05,"t":"2026-01-28T05:00:00Z","v":152638,"vw":5.884883},{"c":5.92,"h":6.015,"l":5.7,"n":2740,"o":5.8,"t":"2026-01-29T05:00:00Z","v":229164,"vw":5.833104},{"c":5.85,"h":5.9236,"l":5.735,"n":2521,"o":5.9,"t":"2026-01-30T05:00:00Z","v":121965,"vw":5.838568},{"c":5.95,"h":6.07,"l":5.78,"n":3087,"o":5.81,"t":"2026-02-02T05:00:00Z","v":168762,"vw":5.937346},{"c":5.6,"h":5.95,"l":5.55,"n":3129,"o":5.95,"t":"2026-02-03T05:00:00Z","v":231207,"vw":5.664319},{"c":5.59,"h":5.735,"l":5.52,"n":2641,"o":5.61,"t":"2026-02-04T05:00:00Z","v":203672,"vw":5.585875},{"c":5.38,"h":5.57,"l":5.32,"n":2797,"o":5.55,"t":"2026-02-05T05:00:00Z","v":177933,"vw":5.412222},{"c":5.62,"h":5.64,"l":5.375,"n":2725,"o":5.38,"t":"2026-02-06T05:00:00Z","v":161782,"vw":5.52608},{"c":5.38,"h":5.64,"l":5.32,"n":2139,"o":5.64,"t":"2026-02-09T05:00:00Z","v":179985,"vw":5.412044},{"c":5.53,"h":5.6,"l":5.36,"n":2413,"o":5.39,"t":"2026-02-10T05:00:00Z","v":108059,"vw":5.516475},{"c":5.46,"h":5.53,"l":5.25,"n":3183,"o":5.53,"t":"2026-02-11T05:00:00Z","v":130200,"vw":5.393444},{"c":5.32,"h":5.4895,"l":5.28,"n":1814,"o":5.46,"t":"2026-02-12T05:00:00Z","v":92160,"vw":5.342264},{"c":5.37,"h":5.54,"l":5.3,"n":2555,"o":5.33,"t":"2026-02-13T05:00:00Z","v":197901,"vw":5.395},{"c":5.52,"h":5.57,"l":5.28,"n":2175,"o":5.37,"t":"2026-02-17T05:00:00Z","v":144108,"vw":5.467403},{"c":5.67,"h":5.7,"l":5.32,"n":2531,"o":5.51,"t":"2026-02-18T05:00:00Z","v":187136,"vw":5.550305},{"c":5.05,"h":5.24,"l":4.715,"n":4255,"o":5.07,"t":"2026-02-19T05:00:00Z","v":422558,"vw":5.006671},{"c":5.4,"h":5.42,"l":4.845,"n":3217,"o":5.01,"t":"2026-02-20T05:00:00Z","v":268561,"vw":5.174999},{"c":5.39,"h":5.69,"l":5.25,"n":3556,"o":5.38,"t":"2026-02-23T05:00:00Z","v":329838,"vw":5.467741},{"c":5.53,"h":5.6,"l":5.3,"n":3178,"o":5.37,"t":"2026-02-24T05:00:00Z","v":276002,"vw":5.446203},{"c":6.37,"h":6.4,"l":5.88,"n":4444,"o":5.98,"t":"2026-02-25T05:00:00Z","v":463701,"vw":6.124321},{"c":6.6,"h":6.7342,"l":6.35,"n":3001,"o":6.44,"t":"2026-02-26T05:00:00Z","v":198103,"vw":6.59214},{"c":6.45,"h":6.5,"l":6.21,"n":2727,"o":6.47,"t":"2026-02-27T05:00:00Z","v":153046,"vw":6.373218},{"c":6.44,"h":6.53,"l":6.12,"n":2373,"o":6.3,"t":"2026-03-02T05:00:00Z","v":210038,"vw":6.294087},{"c":6.36,"h":6.44,"l":6.1001,"n":1698,"o":6.28,"t":"2026-03-03T05:00:00Z","v":120142,"vw":6.274262},{"c":6.28,"h":6.49,"l":6.17,"n":1782,"o":6.38,"t":"2026-03-04T05:00:00Z","v":118903,"vw":6.347079},{"c":6.96,"h":7.26,"l":6.51,"n":6398,"o":6.68,"t":"2026-03-05T05:00:00Z","v":518205,"vw":6.911998},{"c":6.72,"h":7.347,"l":6.7,"n":5110,"o":6.75,"t":"2026-03-06T05:00:00Z","v":307133,"vw":6.986145},{"c":6.64,"h":6.66,"l":6.27,"n":2860,"o":6.57,"t":"2026-03-09T04:00:00Z","v":190847,"vw":6.470665},{"c":6.35,"h":6.63,"l":6.2701,"n":2045,"o":6.5,"t":"2026-03-10T04:00:00Z","v":138476,"vw":6.415815},{"c":6.48,"h":6.565,"l":6.16,"n":2067,"o":6.3,"t":"2026-03-11T04:00:00Z","v":175659,"vw":6.468597},{"c":6.29,"h":6.57,"l":6.2,"n":3002,"o":6.36,"t":"2026-03-12T04:00:00Z","v":184349,"vw":6.339104},{"c":6.28,"h":6.4,"l":6.16,"n":2895,"o":6.35,"t":"2026-03-13T04:00:00Z","v":162411,"vw":6.280477},{"c":6.35,"h":6.4799,"l":6.3,"n":1997,"o":6.3,"t":"2026-03-16T04:00:00Z","v":86108,"vw":6.37105},{"c":6.23,"h":6.5,"l":6.15,"n":2364,"o":6.32,"t":"2026-03-17T04:00:00Z","v":68782,"vw":6.253538},{"c":6.43,"h":6.54,"l":6.17,"n":2754,"o":6.2,"t":"2026-03-18T04:00:00Z","v":202579,"vw":6.347978},{"c":6.49,"h":6.62,"l":6.3,"n":2251,"o":6.37,"t":"2026-03-19T04:00:00Z","v":116058,"vw":6.458598},{"c":6.23,"h":6.47,"l":5.94,"n":2526,"o":6.47,"t":"2026-03-20T04:00:00Z","v":291942,"vw":6.202218},{"c":6.24,"h":6.4,"l":6.215,"n":1613,"o":6.25,"t":"2026-03-23T04:00:00Z","v":60023,"vw":6.287894},{"c":6.17,"h":6.31,"l":6.15,"n":1502,"o":6.15,"t":"2026-03-24T04:00:00Z","v":71623,"vw":6.242298},{"c":6.41,"h":6.49,"l":6.25,"n":2446,"o":6.29,"t":"2026-03-25T04:00:00Z","v":116007,"vw":6.386504},{"c":6.19,"h":6.565,"l":6.15,"n":1410,"o":6.33,"t":"2026-03-26T04:00:00Z","v":46150,"vw":6.279927},{"c":5.7,"h":6.1301,"l":5.68,"n":1982,"o":6.12,"t":"2026-03-27T04:00:00Z","v":104636,"vw":5.815156},{"c":5.66,"h":5.82,"l":5.45,"n":1554,"o":5.76,"t":"2026-03-30T04:00:00Z","v":105002,"vw":5.595448},{"c":5.92,"h":5.99,"l":5.51,"n":1390,"o":5.74,"t":"2026-03-31T04:00:00Z","v":76045,"vw":5.827819},{"c":5.79,"h":5.98,"l":5.72,"n":1669,"o":5.97,"t":"2026-04-01T04:00:00Z","v":63483,"vw":5.78103},{"c":5.9,"h":5.91,"l":5.63,"n":1058,"o":5.63,"t":"2026-04-02T04:00:00Z","v":40405,"vw":5.783063},{"c":6.01,"h":6.09,"l":5.83,"n":1048,"o":5.9,"t":"2026-04-06T04:00:00Z","v":71735,"vw":5.989491},{"c":5.92,"h":6.03,"l":5.82,"n":1160,"o":5.93,"t":"2026-04-07T04:00:00Z","v":70671,"vw":5.917619},{"c":6.2,"h":6.2813,"l":5.975,"n":1528,"o":6.17,"t":"2026-04-08T04:00:00Z","v":65177,"vw":6.137969},{"c":6.33,"h":6.35,"l":5.99,"n":1873,"o":6.12,"t":"2026-04-09T04:00:00Z","v":114105,"vw":6.100667},{"c":6.19,"h":6.36,"l":6.04,"n":1713,"o":6.36,"t":"2026-04-10T04:00:00Z","v":92130,"vw":6.168224},{"c":6.4,"h":6.4448,"l":6,"n":1989,"o":6.16,"t":"2026-04-13T04:00:00Z","v":105033,"vw":6.234965},{"c":6.73,"h":6.73,"l":6.2001,"n":3910,"o":6.45,"t":"2026-04-14T04:00:00Z","v":206553,"vw":6.441205},{"c":6.78,"h":7.01,"l":6.62,"n":2477,"o":6.63,"t":"2026-04-15T04:00:00Z","v":125499,"vw":6.835965},{"c":6.76,"h":7.0407,"l":6.7,"n":2065,"o":6.78,"t":"2026-04-16T04:00:00Z","v":127940,"vw":6.876584},{"c":7.24,"h":7.325,"l":6.78,"n":2203,"o":6.78,"t":"2026-04-17T04:00:00Z","v":130908,"vw":7.192024},{"c":7.36,"h":7.45,"l":7.15,"n":1993,"o":7.18,"t":"2026-04-20T04:00:00Z","v":102605,"vw":7.332292},{"c":7.31,"h":7.62,"l":7.21,"n":2498,"o":7.37,"t":"2026-04-21T04:00:00Z","v":93002,"vw":7.387959},{"c":7.49,"h":7.5,"l":7.23,"n":1930,"o":7.34,"t":"2026-04-22T04:00:00Z","v":90420,"vw":7.377271},{"c":9.48,"h":11.9798,"l":9.2,"n":64710,"o":9.77,"t":"2026-04-23T04:00:00Z","v":5209473,"vw":10.726199},{"c":9.7,"h":10.45,"l":8.61,"n":13880,"o":9.82,"t":"2026-04-24T04:00:00Z","v":737353,"vw":9.485334},{"c":9.81,"h":10.17,"l":9.42,"n":7207,"o":9.54,"t":"2026-04-27T04:00:00Z","v":318952,"vw":9.869428},{"c":10.47,"h":10.53,"l":9.7,"n":5403,"o":9.81,"t":"2026-04-28T04:00:00Z","v":276495,"vw":10.203936},{"c":9.74,"h":10.4,"l":9.1401,"n":5720,"o":10.3,"t":"2026-04-29T04:00:00Z","v":279328,"vw":9.576913},{"c":9.79,"h":9.955,"l":9.2,"n":4054,"o":9.62,"t":"2026-04-30T04:00:00Z","v":142595,"vw":9.714404},{"c":9.8,"h":9.94,"l":9.31,"n":4395,"o":9.8,"t":"2026-05-01T04:00:00Z","v":145344,"vw":9.694509},{"c":9.27,"h":10.14,"l":9.24,"n":3882,"o":9.82,"t":"2026-05-04T04:00:00Z","v":152285,"vw":9.588658},{"c":9.32,"h":9.405,"l":9.01,"n":1937,"o":9.28,"t":"2026-05-05T04:00:00Z","v":85574,"vw":9.252968},{"c":9.09,"h":9.4899,"l":8.9132,"n":2989,"o":9.36,"t":"2026-05-06T04:00:00Z","v":107919,"vw":9.1983},{"c":9.34,"h":9.85,"l":9.045,"n":4145,"o":9.09,"t":"2026-05-07T04:00:00Z","v":205434,"vw":9.451568},{"c":8.93,"h":9.3,"l":8.9,"n":2203,"o":9.3,"t":"2026-05-08T04:00:00Z","v":82651,"vw":9.09396},{"c":8.73,"h":8.93,"l":8.22,"n":3603,"o":8.93,"t":"2026-05-11T04:00:00Z","v":230957,"vw":8.551135},{"c":8.97,"h":8.98,"l":8.47,"n":1895,"o":8.7,"t":"2026-05-12T04:00:00Z","v":116928,"vw":8.854179},{"c":8.92,"h":9.08,"l":8.72,"n":2137,"o":8.84,"t":"2026-05-13T04:00:00Z","v":88251,"vw":8.936822},{"c":9.03,"h":9.15,"l":8.8576,"n":1486,"o":8.98,"t":"2026-05-14T04:00:00Z","v":47239,"vw":9.051302},{"c":9.32,"h":9.36,"l":8.87,"n":1699,"o":8.91,"t":"2026-05-15T04:00:00Z","v":74881,"vw":9.201847},{"c":9.29,"h":9.51,"l":9.11,"n":2152,"o":9.31,"t":"2026-05-18T04:00:00Z","v":106331,"vw":9.325745},{"c":9.15,"h":9.58,"l":9.12,"n":1555,"o":9.27,"t":"2026-05-19T04:00:00Z","v":47396,"vw":9.271032},{"c":9.33,"h":9.4,"l":9.01,"n":1670,"o":9.11,"t":"2026-05-20T04:00:00Z","v":62749,"vw":9.17013},{"c":9.49,"h":9.53,"l":9.07,"n":2316,"o":9.24,"t":"2026-05-21T04:00:00Z","v":82776,"vw":9.326835},{"c":10.03,"h":10.1918,"l":9.43,"n":2581,"o":9.59,"t":"2026-05-22T04:00:00Z","v":162753,"vw":9.868068},{"c":10.12,"h":10.3999,"l":9.85,"n":3367,"o":10.03,"t":"2026-05-26T04:00:00Z","v":107266,"vw":10.104617},{"c":10.14,"h":10.3195,"l":9.9101,"n":2006,"o":10.11,"t":"2026-05-27T04:00:00Z","v":64947,"vw":10.083211},{"c":10.51,"h":10.66,"l":10.09,"n":2460,"o":10.1,"t":"2026-05-28T04:00:00Z","v":99648,"vw":10.454149},{"c":10.71,"h":10.96,"l":10.3,"n":1929,"o":10.4,"t":"2026-05-29T04:00:00Z","v":101270,"vw":10.733128},{"c":10.71,"h":10.86,"l":10.275,"n":1737,"o":10.68,"t":"2026-06-01T04:00:00Z","v":76142,"vw":10.650728},{"c":10.23,"h":10.71,"l":10.1908,"n":1215,"o":10.49,"t":"2026-06-02T04:00:00Z","v":67296,"vw":10.372071},{"c":9.68,"h":10.17,"l":9.62,"n":1859,"o":10.1,"t":"2026-06-03T04:00:00Z","v":80184,"vw":9.873183},{"c":9.79,"h":10.2,"l":9.68,"n":2037,"o":9.68,"t":"2026-06-04T04:00:00Z","v":91832,"vw":10.008592},{"c":9.98,"h":10.045,"l":9.71,"n":2814,"o":9.79,"t":"2026-06-05T04:00:00Z","v":140885,"vw":9.918064},{"c":10.11,"h":10.3,"l":9.98,"n":1302,"o":9.98,"t":"2026-06-08T04:00:00Z","v":51423,"vw":10.166332},{"c":10.15,"h":10.35,"l":9.92,"n":1771,"o":10.11,"t":"2026-06-09T04:00:00Z","v":57639,"vw":10.163091},{"c":10.04,"h":10.305,"l":10.04,"n":1384,"o":10.18,"t":"2026-06-10T04:00:00Z","v":69378,"vw":10.148886},{"c":10.03,"h":10.11,"l":9.8176,"n":1459,"o":10.05,"t":"2026-06-11T04:00:00Z","v":44526,"vw":9.994569},{"c":10.73,"h":10.74,"l":10.085,"n":1992,"o":10.14,"t":"2026-06-12T04:00:00Z","v":100651,"vw":10.570981},{"c":10.76,"h":11.25,"l":10.72,"n":1424,"o":10.9,"t":"2026-06-15T04:00:00Z","v":84329,"vw":10.957708},{"c":10.76,"h":10.95,"l":10.64,"n":1399,"o":10.78,"t":"2026-06-16T04:00:00Z","v":124996,"vw":10.773297},{"c":10.6,"h":10.89,"l":10.4,"n":1698,"o":10.76,"t":"2026-06-17T04:00:00Z","v":77964,"vw":10.622586},{"c":10.96,"h":11.28,"l":10.695,"n":1956,"o":10.75,"t":"2026-06-18T04:00:00Z","v":174402,"vw":10.961528},{"c":11.36,"h":11.5,"l":10.83,"n":2089,"o":10.95,"t":"2026-06-22T04:00:00Z","v":95321,"vw":11.274721},{"c":11.07,"h":11.7,"l":11.065,"n":2290,"o":11.36,"t":"2026-06-23T04:00:00Z","v":118110,"vw":11.383492},{"c":10.72,"h":11.71,"l":10.68,"n":4132,"o":11.17,"t":"2026-06-24T04:00:00Z","v":155098,"vw":11.23707},{"c":10.86,"h":10.875,"l":10.2584,"n":4651,"o":10.71,"t":"2026-06-25T04:00:00Z","v":209286,"vw":10.571502},{"c":11.16,"h":11.4,"l":10.07,"n":3796,"o":10.89,"t":"2026-06-26T04:00:00Z","v":826067,"vw":11.024143},{"c":11.59,"h":12,"l":11.21,"n":4169,"o":11.21,"t":"2026-06-29T04:00:00Z","v":183157,"vw":11.735189},{"c":11.68,"h":11.98,"l":11.43,"n":1807,"o":11.53,"t":"2026-06-30T04:00:00Z","v":82821,"vw":11.616372},{"c":12.11,"h":12.39,"l":11.76,"n":4063,"o":11.76,"t":"2026-07-01T04:00:00Z","v":182054,"vw":12.200433},{"c":11.66,"h":12.34,"l":11.5,"n":2072,"o":12.16,"t":"2026-07-02T04:00:00Z","v":90408,"vw":11.732043},{"c":11.76,"h":12,"l":11.62,"n":1213,"o":11.62,"t":"2026-07-06T04:00:00Z","v":41560,"vw":11.805373},{"c":11.42,"h":11.79,"l":11.3,"n":1834,"o":11.77,"t":"2026-07-07T04:00:00Z","v":77982,"vw":11.476719},{"c":10.79,"h":11.23,"l":10.52,"n":1592,"o":11.23,"t":"2026-07-08T04:00:00Z","v":86716,"vw":10.772552},{"c":11.06,"h":11.18,"l":10.8085,"n":2316,"o":10.84,"t":"2026-07-09T04:00:00Z","v":96841,"vw":11.071777},{"c":10.92,"h":11.265,"l":10.79,"n":1556,"o":11.06,"t":"2026-07-10T04:00:00Z","v":56531,"vw":10.923867},{"c":11.09,"h":11.235,"l":10.91,"n":1979,"o":10.91,"t":"2026-07-13T04:00:00Z","v":108082,"vw":11.115607},{"c":10.79,"h":11.05,"l":10.55,"n":1777,"o":11,"t":"2026-07-14T04:00:00Z","v":75807,"vw":10.813539},{"c":11.08,"h":11.1,"l":10.6,"n":1896,"o":10.79,"t":"2026-07-15T04:00:00Z","v":57933,"vw":10.915498},{"c":11,"h":11.19,"l":10.8045,"n":2095,"o":11.08,"t":"2026-07-16T04:00:00Z","v":62149,"vw":11.02353},{"c":10.94,"h":10.9715,"l":10.6,"n":2488,"o":10.9,"t":"2026-07-17T04:00:00Z","v":49356,"vw":10.773497},{"c":10.985,"h":11.065,"l":10.68,"n":1276,"o":10.86,"t":"2026-07-20T04:00:00Z","v":45747,"vw":10.876918},{"c":10.49,"h":11.02,"l":10.45,"n":1967,"o":10.95,"t":"2026-07-21T04:00:00Z","v":90644,"vw":10.648667},{"c":10.23,"h":10.482,"l":10.185,"n":2176,"o":10.43,"t":"2026-07-22T04:00:00Z","v":84486,"vw":10.340837},{"c":10,"h":10.3,"l":9.7,"n":1101,"o":10.2,"t":"2026-07-23T04:00:00Z","v":75830,"vw":9.952452},{"c":10.025,"h":10.15,"l":9.99,"n":1329,"o":10,"t":"2026-07-24T04:00:00Z","v":45998,"vw":10.060289},{"c":10.21,"h":10.44,"l":9.99,"n":1340,"o":9.99,"t":"2026-07-27T04:00:00Z","v":96912,"vw":10.232281},{"c":7.57,"h":7.88,"l":6.68,"n":7487,"o":6.77,"t":"2026-07-28T04:00:00Z","v":589448,"vw":7.344274},{"c":7.46,"h":7.69,"l":7.221,"n":3109,"o":7.59,"t":"2026-07-29T04:00:00Z","v":204952,"vw":7.433811},{"c":7.13,"h":7.5,"l":6.7501,"n":3135,"o":7.28,"t":"2026-07-30T04:00:00Z","v":179012,"vw":7.038089},{"c":7.23,"h":7.33,"l":7.02,"n":2634,"o":7.02,"t":"2026-07-31T04:00:00Z","v":154714,"vw":7.196732},{"c":7.38,"h":7.46,"l":7.05,"n":2341,"o":7.21,"t":"2026-08-03T04:00:00Z","v":94189,"vw":7.288193},{"c":7.5,"h":7.67,"l":7.33,"n":1792,"o":7.45,"t":"2026-08-04T04:00:00Z","v":67963,"vw":7.536927},{"c":7.11,"h":7.5,"l":7.0601,"n":1484,"o":7.5,"t":"2026-08-05T04:00:00Z","v":59842,"vw":7.235132},{"c":7.14,"h":7.21,"l":6.86,"n":2327,"o":7,"t":"2026-08-06T04:00:00Z","v":101492,"vw":7.050289},{"c":7.33,"h":7.4,"l":7.16,"n":1610,"o":7.16,"t":"2026-08-07T04:00:00Z","v":46582,"vw":7.337233},{"c":7.19,"h":7.6,"l":7.19,"n":1404,"o":7.34,"t":"2026-08-10T04:00:00Z","v":75545,"vw":7.307335},{"c":7.12,"h":7.3999,"l":7.06,"n":1029,"o":7.19,"t":"2026-08-11T04:00:00Z","v":59597,"vw":7.172805},{"c":7.34,"h":7.465,"l":7.1,"n":1083,"o":7.19,"t":"2026-08-12T04:00:00Z","v":72907,"vw":7.293909},{"c":7.24,"h":7.5,"l":7.18,"n":1099,"o":7.37,"t":"2026-08-13T04:00:00Z","v":62186,"vw":7.27578},{"c":7.14,"h":7.32,"l":7.1,"n":1120,"o":7.24,"t":"2026-08-14T04:00:00Z","v":83804,"vw":7.193127},{"c":6.92,"h":7.19,"l":6.91,"n":1107,"o":7.15,"t":"2026-08-17T04:00:00Z","v":80234,"vw":7.006864},{"c":7,"h":7.06,"l":6.82,"n":924,"o":6.85,"t":"2026-08-18T04:00:00Z","v":49047,"vw":6.970844},{"c":6.88,"h":7.035,"l":6.85,"n":776,"o":6.94,"t":"2026-08-19T04:00:00Z","v":50556,"vw":6.932026},{"c":6.7,"h":6.89,"l":6.66,"n":1586,"o":6.79,"t":"2026-08-20T04:00:00Z","v":61330,"vw":6.741348},{"c":6.68,"h":6.8,"l":6.625,"n":906,"o":6.78,"t":"2026-08-21T04:00:00Z","v":34592,"vw":6.697108},{"c":6.76,"h":6.82,"l":6.56,"n":812,"o":6.59,"t":"2026-08-24T04:00:00Z","v":32545,"vw":6.709299},{"c":6.82,"h":6.87,"l":6.625,"n":616,"o":6.81,"t":"2026-08-25T04:00:00Z","v":31549,"vw":6.738146},{"c":6.78,"h":6.9,"l":6.7515,"n":658,"o":6.82,"t":"2026-08-26T04:00:00Z","v":41588,"vw":6.816584},{"c":6.66,"h":6.79,"l":6.6,"n":1151,"o":6.78,"t":"2026-08-27T04:00:00Z","v":46478,"vw":6.666874},{"c":6.68,"h":6.79,"l":6.6,"n":793,"o":6.6,"t":"2026-08-28T04:00:00Z","v":30017,"vw":6.7085},{"c":6.48,"h":6.68,"l":6.46,"n":1863,"o":6.68,"t":"2026-08-31T04:00:00Z","v":51573,"vw":6.532977},{"c":6.28,"h":6.44,"l":6.27,"n":1125,"o":6.44,"t":"2026-09-01T04:00:00Z","v":54771,"vw":6.349215},{"c":6.23,"h":6.4593,"l":6.23,"n":983,"o":6.29,"t":"2026-09-02T04:00:00Z","v":30145,"vw":6.340132},{"c":6.17,"h":6.31,"l":6.13,"n":962,"o":6.21,"t":"2026-09-03T04:00:00Z","v":40023,"vw":6.175008},{"c":6.25,"h":6.3,"l":6.09,"n":711,"o":6.13,"t":"2026-09-04T04:00:00Z","v":33419,"vw":6.241389},{"c":6.16,"h":6.3,"l":6.06,"n":856,"o":6.25,"t":"2026-09-08T04:00:00Z","v":35915,"vw":6.190704},{"c":6,"h":6.16,"l":5.92,"n":2158,"o":6.16,"t":"2026-09-09T04:00:00Z","v":92902,"vw":6.00174},{"c":5.89,"h":6.0486,"l":5.765,"n":2273,"o":5.96,"t":"2026-09-10T04:00:00Z","v":119616,"vw":5.848857},{"c":5.88,"h":6.08,"l":5.875,"n":1013,"o":5.99,"t":"2026-09-11T04:00:00Z","v":35443,"vw":5.975899},{"c":5.88,"h":6,"l":5.8,"n":1042,"o":5.88,"t":"2026-09-14T04:00:00Z","v":47298,"vw":5.875642},{"c":5.62,"h":5.83,"l":5.62,"n":1751,"o":5.78,"t":"2026-09-15T04:00:00Z","v":75297,"vw":5.734071},{"c":5.67,"h":5.815,"l":5.57,"n":952,"o":5.62,"t":"2026-09-16T04:00:00Z","v":59344,"vw":5.667688},{"c":5.82,"h":5.86,"l":5.63,"n":775,"o":5.69,"t":"2026-09-17T04:00:00Z","v":58337,"vw":5.727801},{"c":5.64,"h":5.82,"l":5.55,"n":678,"o":5.78,"t":"2026-09-18T04:00:00Z","v":70957,"vw":5.641708},{"c":5.72,"h":5.82,"l":5.62,"n":744,"o":5.63,"t":"2026-09-21T04:00:00Z","v":40558,"vw":5.678937},{"c":5.67,"h":5.8,"l":5.6,"n":961,"o":5.71,"t":"2026-09-22T04:00:00Z","v":45406,"vw":5.659208},{"c":5.58,"h":5.7,"l":5.43,"n":1039,"o":5.7,"t":"2026-09-23T04:00:00Z","v":69637,"vw":5.53909},{"c":5.51,"h":5.57,"l":5.36,"n":949,"o":5.57,"t":"2026-09-24T04:00:00Z","v":40886,"vw":5.470362},{"c":5.58,"h":5.66,"l":5.48,"n":554,"o":5.48,"t":"2026-09-25T04:00:00Z","v":34380,"vw":5.598583},{"c":5.51,"h":5.58,"l":5.42,"n":588,"o":5.58,"t":"2026-09-28T04:00:00Z","v":38428,"vw":5.488042},{"c":5.5,"h":5.545,"l":5.41,"n":797,"o":5.53,"t":"2026-09-29T04:00:00Z","v":35567,"vw":5.476761},{"c":5.5,"h":5.62,"l":5.5,"n":1230,"o":5.55,"t":"2026-09-30T04:00:00Z","v":73427,"vw":5.548627},{"c":5.24,"h":5.6,"l":5.1101,"n":1447,"o":5.51,"t":"2026-10-01T04:00:00Z","v":121871,"vw":5.309278},{"c":5.21,"h":5.33,"l":5.16,"n":840,"o":5.24,"t":"2026-10-02T04:00:00Z","v":46195,"vw":5.219814},{"c":5.38,"h":5.49,"l":5.21,"n":1019,"o":5.23,"t":"2026-10-05T04:00:00Z","v":65799,"vw":5.36016},{"c":5.48,"h":5.54,"l":5.21,"n":566,"o":5.54,"t":"2026-10-06T04:00:00Z","v":34314,"vw":5.372476},{"c":5.41,"h":5.4899,"l":5.2522,"n":936,"o":5.41,"t":"2026-10-07T04:00:00Z","v":59064,"vw":5.35091},{"c":5.36,"h":5.42,"l":5.2,"n":826,"o":5.38,"t":"2026-10-08T04:00:00Z","v":35043,"vw":5.310673},{"c":5.22,"h":5.43,"l":5.22,"n":906,"o":5.33,"t":"2026-10-09T04:00:00Z","v":38211,"vw":5.295212},{"c":5.35,"h":5.47,"l":5.2,"n":843,"o":5.2,"t":"2026-10-12T04:00:00Z","v":50529,"vw":5.346702},{"c":5.31,"h":5.47,"l":5.26,"n":667,"o":5.35,"t":"2026-10-13T04:00:00Z","v":52309,"vw":5.372205},{"c":5.09,"h":5.3099,"l":5.06,"n":720,"o":5.3094,"t":"2026-10-14T04:00:00Z","v":47800,"vw":5.165853},{"c":5.1,"h":5.21,"l":5.04,"n":928,"o":5.05,"t":"2026-10-15T04:00:00Z","v":43763,"vw":5.086828},{"c":5.03,"h":5.18,"l":4.89,"n":1117,"o":5.18,"t":"2026-10-16T04:00:00Z","v":122793,"vw":5.022934},{"c":4.99,"h":5.11,"l":4.98,"n":489,"o":5.04,"t":"2026-10-19T04:00:00Z","v":29167,"vw":5.018832},{"c":5.15,"h":5.19,"l":4.99,"n":582,"o":4.99,"t":"2026-10-20T04:00:00Z","v":37579,"vw":5.145796},{"c":5.24,"h":5.2982,"l":5.16,"n":858,"o":5.16,"t":"2026-10-21T04:00:00Z","v":39608,"vw":5.244139},{"c":5.09,"h":5.25,"l":5.07,"n":551,"o":5.25,"t":"2026-10-22T04:00:00Z","v":26682,"vw":5.138932}],"volatilityBars":[{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-09-22T13:30:00Z","v":350,"vw":5.71},{"c":5.8,"h":5.8,"l":5.755,"n":5,"o":5.755,"t":"2026-09-22T13:45:00Z","v":720,"vw":5.775735},{"c":5.76,"h":5.765,"l":5.72,"n":10,"o":5.725,"t":"2026-09-22T14:00:00Z","v":633,"vw":5.738645},{"c":5.67,"h":5.7,"l":5.67,"n":8,"o":5.7,"t":"2026-09-22T14:15:00Z","v":1157,"vw":5.697027},{"c":5.65,"h":5.67,"l":5.65,"n":14,"o":5.66,"t":"2026-09-22T14:30:00Z","v":1550,"vw":5.652158},{"c":5.61,"h":5.75,"l":5.6,"n":57,"o":5.67,"t":"2026-09-22T14:45:00Z","v":15681,"vw":5.636683},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-09-22T15:00:00Z","v":144,"vw":5.61},{"c":5.65,"h":5.65,"l":5.6,"n":20,"o":5.6383,"t":"2026-09-22T15:15:00Z","v":1102,"vw":5.62749},{"c":5.61,"h":5.63,"l":5.61,"n":8,"o":5.63,"t":"2026-09-22T15:30:00Z","v":301,"vw":5.62},{"c":5.625,"h":5.625,"l":5.625,"n":3,"o":5.625,"t":"2026-09-22T15:45:00Z","v":501,"vw":5.625},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-09-22T16:15:00Z","v":109,"vw":5.64},{"c":5.66,"h":5.67,"l":5.66,"n":11,"o":5.67,"t":"2026-09-22T16:30:00Z","v":540,"vw":5.662048},{"c":5.6695,"h":5.6695,"l":5.66,"n":4,"o":5.66,"t":"2026-09-22T16:45:00Z","v":269,"vw":5.6657},{"c":5.675,"h":5.675,"l":5.675,"n":1,"o":5.675,"t":"2026-09-22T17:00:00Z","v":100,"vw":5.675},{"c":5.655,"h":5.655,"l":5.655,"n":3,"o":5.655,"t":"2026-09-22T17:15:00Z","v":210,"vw":5.655},{"c":5.67,"h":5.67,"l":5.655,"n":13,"o":5.655,"t":"2026-09-22T17:45:00Z","v":521,"vw":5.665268},{"c":5.7499,"h":5.7499,"l":5.68,"n":16,"o":5.68,"t":"2026-09-22T18:00:00Z","v":999,"vw":5.716591},{"c":5.6835,"h":5.7299,"l":5.68,"n":11,"o":5.7299,"t":"2026-09-22T18:15:00Z","v":1654,"vw":5.688324},{"c":5.685,"h":5.685,"l":5.685,"n":4,"o":5.685,"t":"2026-09-22T18:30:00Z","v":752,"vw":5.685},{"c":5.65,"h":5.66,"l":5.65,"n":40,"o":5.66,"t":"2026-09-22T18:45:00Z","v":2695,"vw":5.65147},{"c":5.635,"h":5.65,"l":5.635,"n":11,"o":5.65,"t":"2026-09-22T19:00:00Z","v":699,"vw":5.647104},{"c":5.65,"h":5.665,"l":5.65,"n":6,"o":5.665,"t":"2026-09-22T19:15:00Z","v":388,"vw":5.66},{"c":5.7899,"h":5.7899,"l":5.69,"n":34,"o":5.69,"t":"2026-09-22T19:30:00Z","v":1422,"vw":5.741542},{"c":5.66,"h":5.72,"l":5.66,"n":80,"o":5.71,"t":"2026-09-22T19:45:00Z","v":2448,"vw":5.689167},{"c":5.61,"h":5.67,"l":5.61,"n":6,"o":5.67,"t":"2026-09-22T20:00:00Z","v":1560,"vw":5.666063},{"c":5.7,"h":5.7,"l":5.7,"n":8,"o":5.7,"t":"2026-09-23T13:30:00Z","v":1522,"vw":5.7},{"c":5.6,"h":5.7,"l":5.6,"n":17,"o":5.7,"t":"2026-09-23T13:45:00Z","v":9396,"vw":5.698722},{"c":5.61,"h":5.61,"l":5.6,"n":7,"o":5.6,"t":"2026-09-23T14:00:00Z","v":602,"vw":5.60812},{"c":5.55,"h":5.605,"l":5.55,"n":21,"o":5.605,"t":"2026-09-23T14:15:00Z","v":1317,"vw":5.587296},{"c":5.54,"h":5.55,"l":5.505,"n":23,"o":5.505,"t":"2026-09-23T14:30:00Z","v":1214,"vw":5.539286},{"c":5.55,"h":5.55,"l":5.54,"n":12,"o":5.54,"t":"2026-09-23T14:45:00Z","v":678,"vw":5.546552},{"c":5.54,"h":5.55,"l":5.53,"n":66,"o":5.53,"t":"2026-09-23T15:15:00Z","v":2087,"vw":5.536418},{"c":5.5449,"h":5.5449,"l":5.54,"n":4,"o":5.54,"t":"2026-09-23T15:30:00Z","v":1120,"vw":5.540875},{"c":5.51,"h":5.53,"l":5.5,"n":8,"o":5.5,"t":"2026-09-23T15:45:00Z","v":684,"vw":5.515898},{"c":5.525,"h":5.525,"l":5.455,"n":99,"o":5.5,"t":"2026-09-23T16:30:00Z","v":18061,"vw":5.47561},{"c":5.475,"h":5.52,"l":5.43,"n":33,"o":5.5,"t":"2026-09-23T16:45:00Z","v":5417,"vw":5.459982},{"c":5.47,"h":5.49,"l":5.46,"n":11,"o":5.46,"t":"2026-09-23T17:00:00Z","v":692,"vw":5.476},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-09-23T17:15:00Z","v":200,"vw":5.45},{"c":5.48,"h":5.48,"l":5.48,"n":9,"o":5.48,"t":"2026-09-23T17:30:00Z","v":360,"vw":5.48},{"c":5.49,"h":5.49,"l":5.47,"n":10,"o":5.47,"t":"2026-09-23T17:45:00Z","v":2441,"vw":5.481304},{"c":5.494,"h":5.494,"l":5.494,"n":1,"o":5.494,"t":"2026-09-23T18:00:00Z","v":217,"vw":5.494},{"c":5.5024,"h":5.5024,"l":5.4912,"n":7,"o":5.4912,"t":"2026-09-23T18:15:00Z","v":625,"vw":5.496833},{"c":5.48,"h":5.49,"l":5.46,"n":16,"o":5.46,"t":"2026-09-23T18:30:00Z","v":3075,"vw":5.475827},{"c":5.49,"h":5.49,"l":5.485,"n":11,"o":5.485,"t":"2026-09-23T18:45:00Z","v":412,"vw":5.4875},{"c":5.515,"h":5.55,"l":5.48,"n":94,"o":5.49,"t":"2026-09-23T19:00:00Z","v":10060,"vw":5.540847},{"c":5.535,"h":5.535,"l":5.535,"n":4,"o":5.535,"t":"2026-09-23T19:30:00Z","v":358,"vw":5.535},{"c":5.58,"h":5.58,"l":5.51,"n":94,"o":5.51,"t":"2026-09-23T19:45:00Z","v":3765,"vw":5.560023},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-09-23T20:00:00Z","v":482,"vw":5.58},{"c":5.535,"h":5.57,"l":5.535,"n":11,"o":5.57,"t":"2026-09-24T13:30:00Z","v":1825,"vw":5.557038},{"c":5.515,"h":5.54,"l":5.515,"n":5,"o":5.54,"t":"2026-09-24T13:45:00Z","v":560,"vw":5.524225},{"c":5.48,"h":5.49,"l":5.48,"n":12,"o":5.49,"t":"2026-09-24T14:30:00Z","v":853,"vw":5.485},{"c":5.5,"h":5.5,"l":5.46,"n":14,"o":5.48,"t":"2026-09-24T14:45:00Z","v":1819,"vw":5.477529},{"c":5.45,"h":5.485,"l":5.45,"n":14,"o":5.46,"t":"2026-09-24T15:00:00Z","v":982,"vw":5.467},{"c":5.45,"h":5.45,"l":5.45,"n":6,"o":5.45,"t":"2026-09-24T15:15:00Z","v":172,"vw":5.45},{"c":5.405,"h":5.4315,"l":5.4,"n":25,"o":5.4315,"t":"2026-09-24T15:30:00Z","v":2733,"vw":5.409682},{"c":5.4299,"h":5.4299,"l":5.36,"n":46,"o":5.4,"t":"2026-09-24T15:45:00Z","v":4450,"vw":5.38948},{"c":5.49,"h":5.49,"l":5.43,"n":21,"o":5.43,"t":"2026-09-24T16:15:00Z","v":688,"vw":5.456667},{"c":5.46,"h":5.49,"l":5.46,"n":19,"o":5.49,"t":"2026-09-24T16:30:00Z","v":1232,"vw":5.485},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-09-24T16:45:00Z","v":201,"vw":5.46},{"c":5.45,"h":5.46,"l":5.425,"n":28,"o":5.46,"t":"2026-09-24T17:15:00Z","v":5561,"vw":5.458061},{"c":5.475,"h":5.475,"l":5.425,"n":30,"o":5.43,"t":"2026-09-24T17:30:00Z","v":1511,"vw":5.441815},{"c":5.48,"h":5.48,"l":5.46,"n":11,"o":5.475,"t":"2026-09-24T17:45:00Z","v":1105,"vw":5.4735},{"c":5.48,"h":5.49,"l":5.45,"n":22,"o":5.46,"t":"2026-09-24T18:00:00Z","v":1230,"vw":5.468475},{"c":5.47,"h":5.5,"l":5.45,"n":21,"o":5.5,"t":"2026-09-24T18:45:00Z","v":1194,"vw":5.470593},{"c":5.515,"h":5.5176,"l":5.5,"n":66,"o":5.5,"t":"2026-09-24T19:30:00Z","v":3655,"vw":5.513093},{"c":5.525,"h":5.56,"l":5.51,"n":81,"o":5.515,"t":"2026-09-24T19:45:00Z","v":4761,"vw":5.534054},{"c":5.51,"h":5.51,"l":5.51,"n":4,"o":5.51,"t":"2026-09-24T20:00:00Z","v":935,"vw":5.51},{"c":5.48,"h":5.48,"l":5.48,"n":5,"o":5.48,"t":"2026-09-25T13:30:00Z","v":280,"vw":5.48},{"c":5.55,"h":5.55,"l":5.5,"n":15,"o":5.515,"t":"2026-09-25T14:00:00Z","v":1505,"vw":5.509231},{"c":5.6,"h":5.61,"l":5.525,"n":37,"o":5.525,"t":"2026-09-25T15:00:00Z","v":7447,"vw":5.593662},{"c":5.63,"h":5.63,"l":5.625,"n":4,"o":5.625,"t":"2026-09-25T15:30:00Z","v":205,"vw":5.6275},{"c":5.58,"h":5.61,"l":5.51,"n":32,"o":5.61,"t":"2026-09-25T15:45:00Z","v":2360,"vw":5.574548},{"c":5.64,"h":5.66,"l":5.605,"n":23,"o":5.605,"t":"2026-09-25T16:15:00Z","v":5154,"vw":5.637102},{"c":5.6,"h":5.6,"l":5.584,"n":18,"o":5.595,"t":"2026-09-25T18:15:00Z","v":881,"vw":5.595818},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-09-25T18:30:00Z","v":188,"vw":5.59},{"c":5.62,"h":5.62,"l":5.575,"n":21,"o":5.575,"t":"2026-09-25T18:45:00Z","v":2811,"vw":5.592682},{"c":5.595,"h":5.595,"l":5.595,"n":5,"o":5.595,"t":"2026-09-25T19:30:00Z","v":555,"vw":5.595},{"c":5.6,"h":5.62,"l":5.585,"n":73,"o":5.595,"t":"2026-09-25T19:45:00Z","v":7855,"vw":5.609496},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-09-25T20:00:00Z","v":1088,"vw":5.58},{"c":5.45,"h":5.58,"l":5.45,"n":32,"o":5.58,"t":"2026-09-28T13:30:00Z","v":15993,"vw":5.482459},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-09-28T14:00:00Z","v":299,"vw":5.52},{"c":5.515,"h":5.515,"l":5.515,"n":1,"o":5.515,"t":"2026-09-28T15:00:00Z","v":340,"vw":5.515},{"c":5.48,"h":5.535,"l":5.48,"n":13,"o":5.515,"t":"2026-09-28T15:30:00Z","v":2168,"vw":5.506631},{"c":5.47,"h":5.48,"l":5.47,"n":14,"o":5.48,"t":"2026-09-28T15:45:00Z","v":456,"vw":5.475},{"c":5.45,"h":5.45,"l":5.42,"n":27,"o":5.45,"t":"2026-09-28T16:00:00Z","v":2697,"vw":5.444126},{"c":5.48,"h":5.51,"l":5.48,"n":16,"o":5.48,"t":"2026-09-28T16:15:00Z","v":792,"vw":5.486667},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-09-28T16:45:00Z","v":950,"vw":5.45},{"c":5.48,"h":5.49,"l":5.48,"n":6,"o":5.49,"t":"2026-09-28T17:00:00Z","v":382,"vw":5.483333},{"c":5.4929,"h":5.4929,"l":5.4929,"n":3,"o":5.4929,"t":"2026-09-28T17:30:00Z","v":2041,"vw":5.4929},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-09-28T17:45:00Z","v":113,"vw":5.45},{"c":5.49,"h":5.5,"l":5.48,"n":16,"o":5.5,"t":"2026-09-28T18:15:00Z","v":1251,"vw":5.489788},{"c":5.5699,"h":5.58,"l":5.5,"n":16,"o":5.5,"t":"2026-09-28T18:30:00Z","v":1389,"vw":5.539323},{"c":5.51,"h":5.53,"l":5.51,"n":25,"o":5.525,"t":"2026-09-28T19:00:00Z","v":1923,"vw":5.523464},{"c":5.52,"h":5.52,"l":5.52,"n":62,"o":5.52,"t":"2026-09-28T19:45:00Z","v":1581,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":4,"o":5.51,"t":"2026-09-28T20:00:00Z","v":1630,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-09-28T20:15:00Z","v":144,"vw":5.51},{"c":5.46,"h":5.53,"l":5.46,"n":18,"o":5.53,"t":"2026-09-29T13:30:00Z","v":1192,"vw":5.484508},{"c":5.545,"h":5.545,"l":5.545,"n":10,"o":5.545,"t":"2026-09-29T14:15:00Z","v":283,"vw":5.545},{"c":5.51,"h":5.51,"l":5.46,"n":59,"o":5.48,"t":"2026-09-29T14:45:00Z","v":9933,"vw":5.484553},{"c":5.425,"h":5.425,"l":5.425,"n":2,"o":5.425,"t":"2026-09-29T15:00:00Z","v":201,"vw":5.425},{"c":5.48,"h":5.485,"l":5.42,"n":6,"o":5.42,"t":"2026-09-29T15:15:00Z","v":1046,"vw":5.476159},{"c":5.46,"h":5.46,"l":5.42,"n":16,"o":5.42,"t":"2026-09-29T15:30:00Z","v":525,"vw":5.446667},{"c":5.45,"h":5.46,"l":5.45,"n":31,"o":5.46,"t":"2026-09-29T15:45:00Z","v":2986,"vw":5.451637},{"c":5.41,"h":5.415,"l":5.41,"n":5,"o":5.415,"t":"2026-09-29T16:00:00Z","v":268,"vw":5.4125},{"c":5.49,"h":5.49,"l":5.42,"n":7,"o":5.46,"t":"2026-09-29T16:15:00Z","v":375,"vw":5.456667},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-09-29T16:30:00Z","v":203,"vw":5.45},{"c":5.45,"h":5.48,"l":5.45,"n":17,"o":5.47,"t":"2026-09-29T16:45:00Z","v":1661,"vw":5.471071},{"c":5.445,"h":5.455,"l":5.445,"n":13,"o":5.45,"t":"2026-09-29T17:00:00Z","v":1001,"vw":5.45},{"c":5.445,"h":5.445,"l":5.445,"n":3,"o":5.445,"t":"2026-09-29T17:15:00Z","v":149,"vw":5.445},{"c":5.465,"h":5.465,"l":5.465,"n":2,"o":5.465,"t":"2026-09-29T17:45:00Z","v":109,"vw":5.465},{"c":5.464,"h":5.475,"l":5.464,"n":3,"o":5.475,"t":"2026-09-29T18:15:00Z","v":271,"vw":5.468135},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-09-29T19:00:00Z","v":109,"vw":5.48},{"c":5.455,"h":5.5,"l":5.455,"n":36,"o":5.48,"t":"2026-09-29T19:30:00Z","v":3075,"vw":5.475486},{"c":5.54,"h":5.54,"l":5.45,"n":126,"o":5.45,"t":"2026-09-29T19:45:00Z","v":5470,"vw":5.489578},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-09-29T20:00:00Z","v":813,"vw":5.5},{"c":5.575,"h":5.575,"l":5.55,"n":10,"o":5.55,"t":"2026-09-30T13:30:00Z","v":844,"vw":5.553429},{"c":5.58,"h":5.62,"l":5.565,"n":46,"o":5.565,"t":"2026-09-30T14:00:00Z","v":1540,"vw":5.597157},{"c":5.55,"h":5.57,"l":5.5,"n":89,"o":5.57,"t":"2026-09-30T14:15:00Z","v":23881,"vw":5.547551},{"c":5.59,"h":5.596,"l":5.58,"n":7,"o":5.596,"t":"2026-09-30T14:30:00Z","v":2675,"vw":5.586871},{"c":5.555,"h":5.5772,"l":5.555,"n":7,"o":5.555,"t":"2026-09-30T14:45:00Z","v":470,"vw":5.56536},{"c":5.6,"h":5.6,"l":5.565,"n":22,"o":5.6,"t":"2026-09-30T15:00:00Z","v":739,"vw":5.594262},{"c":5.6,"h":5.6,"l":5.56,"n":5,"o":5.56,"t":"2026-09-30T15:15:00Z","v":983,"vw":5.595789},{"c":5.565,"h":5.6,"l":5.565,"n":14,"o":5.595,"t":"2026-09-30T15:30:00Z","v":773,"vw":5.591583},{"c":5.57,"h":5.58,"l":5.56,"n":9,"o":5.56,"t":"2026-09-30T15:45:00Z","v":1144,"vw":5.577212},{"c":5.56,"h":5.59,"l":5.535,"n":30,"o":5.57,"t":"2026-09-30T16:00:00Z","v":1428,"vw":5.562223},{"c":5.57,"h":5.59,"l":5.55,"n":25,"o":5.59,"t":"2026-09-30T16:15:00Z","v":1709,"vw":5.5681},{"c":5.565,"h":5.565,"l":5.565,"n":3,"o":5.565,"t":"2026-09-30T16:30:00Z","v":138,"vw":5.565},{"c":5.51,"h":5.51,"l":5.51,"n":4,"o":5.51,"t":"2026-09-30T16:45:00Z","v":115,"vw":5.51},{"c":5.53,"h":5.55,"l":5.51,"n":73,"o":5.53,"t":"2026-09-30T17:00:00Z","v":3663,"vw":5.53532},{"c":5.535,"h":5.555,"l":5.52,"n":58,"o":5.52,"t":"2026-09-30T17:15:00Z","v":5930,"vw":5.545587},{"c":5.545,"h":5.545,"l":5.542,"n":4,"o":5.545,"t":"2026-09-30T17:45:00Z","v":1600,"vw":5.54238},{"c":5.545,"h":5.545,"l":5.545,"n":1,"o":5.545,"t":"2026-09-30T18:00:00Z","v":100,"vw":5.545},{"c":5.54,"h":5.545,"l":5.54,"n":5,"o":5.545,"t":"2026-09-30T18:15:00Z","v":215,"vw":5.5425},{"c":5.545,"h":5.545,"l":5.54,"n":5,"o":5.54,"t":"2026-09-30T18:30:00Z","v":220,"vw":5.5425},{"c":5.55,"h":5.55,"l":5.55,"n":15,"o":5.55,"t":"2026-09-30T18:45:00Z","v":367,"vw":5.55},{"c":5.54,"h":5.58,"l":5.54,"n":29,"o":5.58,"t":"2026-09-30T19:00:00Z","v":6197,"vw":5.54339},{"c":5.52,"h":5.5543,"l":5.52,"n":24,"o":5.5543,"t":"2026-09-30T19:15:00Z","v":1546,"vw":5.538147},{"c":5.5,"h":5.5,"l":5.5,"n":47,"o":5.5,"t":"2026-09-30T19:30:00Z","v":1087,"vw":5.5},{"c":5.51,"h":5.55,"l":5.51,"n":108,"o":5.51,"t":"2026-09-30T19:45:00Z","v":5639,"vw":5.535727},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-09-30T20:00:00Z","v":2513,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-30T21:30:00Z","v":1007,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-30T22:00:00Z","v":100,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-01T08:00:00Z","v":1125,"vw":5.5},{"c":5.51,"h":5.6,"l":5.5,"n":20,"o":5.51,"t":"2026-10-01T13:30:00Z","v":3372,"vw":5.55725},{"c":5.445,"h":5.5,"l":5.4,"n":57,"o":5.5,"t":"2026-10-01T13:45:00Z","v":15350,"vw":5.433055},{"c":5.43,"h":5.47,"l":5.41,"n":73,"o":5.46,"t":"2026-10-01T14:00:00Z","v":14731,"vw":5.422436},{"c":5.345,"h":5.4101,"l":5.333,"n":40,"o":5.41,"t":"2026-10-01T14:15:00Z","v":3321,"vw":5.369543},{"c":5.29,"h":5.3161,"l":5.21,"n":206,"o":5.3161,"t":"2026-10-01T14:30:00Z","v":27473,"vw":5.252622},{"c":5.315,"h":5.32,"l":5.29,"n":44,"o":5.29,"t":"2026-10-01T14:45:00Z","v":4430,"vw":5.304677},{"c":5.2799,"h":5.315,"l":5.25,"n":54,"o":5.315,"t":"2026-10-01T15:00:00Z","v":4946,"vw":5.264471},{"c":5.1101,"h":5.24,"l":5.1101,"n":45,"o":5.24,"t":"2026-10-01T15:30:00Z","v":3786,"vw":5.200024},{"c":5.21,"h":5.21,"l":5.17,"n":13,"o":5.17,"t":"2026-10-01T15:45:00Z","v":715,"vw":5.19},{"c":5.24,"h":5.24,"l":5.2173,"n":15,"o":5.2173,"t":"2026-10-01T16:00:00Z","v":1228,"vw":5.229486},{"c":5.25,"h":5.3,"l":5.2,"n":65,"o":5.24,"t":"2026-10-01T16:15:00Z","v":13564,"vw":5.260671},{"c":5.27,"h":5.28,"l":5.24,"n":8,"o":5.24,"t":"2026-10-01T16:45:00Z","v":495,"vw":5.259718},{"c":5.2225,"h":5.24,"l":5.2225,"n":7,"o":5.24,"t":"2026-10-01T17:00:00Z","v":635,"vw":5.23375},{"c":5.3,"h":5.3,"l":5.2,"n":33,"o":5.2,"t":"2026-10-01T17:15:00Z","v":2355,"vw":5.276111},{"c":5.25,"h":5.255,"l":5.25,"n":13,"o":5.255,"t":"2026-10-01T17:30:00Z","v":1635,"vw":5.25226},{"c":5.24,"h":5.25,"l":5.235,"n":19,"o":5.235,"t":"2026-10-01T17:45:00Z","v":892,"vw":5.243125},{"c":5.23,"h":5.23,"l":5.22,"n":17,"o":5.22,"t":"2026-10-01T18:00:00Z","v":680,"vw":5.22495},{"c":5.21,"h":5.25,"l":5.21,"n":22,"o":5.24,"t":"2026-10-01T18:15:00Z","v":1095,"vw":5.231111},{"c":5.2,"h":5.205,"l":5.2,"n":13,"o":5.205,"t":"2026-10-01T18:30:00Z","v":427,"vw":5.202167},{"c":5.185,"h":5.21,"l":5.1823,"n":34,"o":5.205,"t":"2026-10-01T19:00:00Z","v":4058,"vw":5.197836},{"c":5.19,"h":5.2,"l":5.185,"n":51,"o":5.185,"t":"2026-10-01T19:15:00Z","v":2402,"vw":5.193106},{"c":5.1923,"h":5.1923,"l":5.175,"n":29,"o":5.19,"t":"2026-10-01T19:30:00Z","v":2060,"vw":5.185613},{"c":5.21,"h":5.215,"l":5.18,"n":116,"o":5.185,"t":"2026-10-01T19:45:00Z","v":4816,"vw":5.192848},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-10-01T20:00:00Z","v":1723,"vw":5.24},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-02T13:15:00Z","v":200,"vw":5.26},{"c":5.33,"h":5.33,"l":5.205,"n":28,"o":5.31,"t":"2026-10-02T13:30:00Z","v":6009,"vw":5.25621},{"c":5.24,"h":5.24,"l":5.16,"n":34,"o":5.2,"t":"2026-10-02T14:00:00Z","v":3208,"vw":5.209705},{"c":5.23,"h":5.24,"l":5.23,"n":5,"o":5.24,"t":"2026-10-02T14:15:00Z","v":727,"vw":5.237396},{"c":5.26,"h":5.26,"l":5.26,"n":12,"o":5.26,"t":"2026-10-02T14:30:00Z","v":612,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":9,"o":5.26,"t":"2026-10-02T14:45:00Z","v":332,"vw":5.26},{"c":5.21,"h":5.25,"l":5.21,"n":18,"o":5.25,"t":"2026-10-02T15:00:00Z","v":992,"vw":5.234182},{"c":5.2,"h":5.22,"l":5.2,"n":47,"o":5.22,"t":"2026-10-02T15:15:00Z","v":3999,"vw":5.204534},{"c":5.19,"h":5.19,"l":5.16,"n":16,"o":5.1606,"t":"2026-10-02T15:30:00Z","v":2598,"vw":5.175444},{"c":5.18,"h":5.18,"l":5.18,"n":13,"o":5.18,"t":"2026-10-02T15:45:00Z","v":1663,"vw":5.18},{"c":5.22,"h":5.2299,"l":5.205,"n":24,"o":5.208,"t":"2026-10-02T16:00:00Z","v":3509,"vw":5.21718},{"c":5.205,"h":5.205,"l":5.205,"n":1,"o":5.205,"t":"2026-10-02T16:30:00Z","v":100,"vw":5.205},{"c":5.22,"h":5.23,"l":5.22,"n":21,"o":5.22,"t":"2026-10-02T16:45:00Z","v":2197,"vw":5.221053},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-02T17:15:00Z","v":106,"vw":5.21},{"c":5.23,"h":5.23,"l":5.21,"n":24,"o":5.21,"t":"2026-10-02T17:30:00Z","v":720,"vw":5.215},{"c":5.2734,"h":5.28,"l":5.2299,"n":14,"o":5.23,"t":"2026-10-02T17:45:00Z","v":1756,"vw":5.269234},{"c":5.26,"h":5.26,"l":5.26,"n":5,"o":5.26,"t":"2026-10-02T18:00:00Z","v":237,"vw":5.26},{"c":5.23,"h":5.24,"l":5.23,"n":16,"o":5.24,"t":"2026-10-02T18:30:00Z","v":531,"vw":5.233333},{"c":5.23,"h":5.235,"l":5.23,"n":9,"o":5.235,"t":"2026-10-02T18:45:00Z","v":242,"vw":5.2325},{"c":5.225,"h":5.225,"l":5.225,"n":16,"o":5.225,"t":"2026-10-02T19:00:00Z","v":214,"vw":5.225},{"c":5.195,"h":5.22,"l":5.195,"n":18,"o":5.22,"t":"2026-10-02T19:15:00Z","v":1037,"vw":5.206875},{"c":5.195,"h":5.205,"l":5.19,"n":17,"o":5.19,"t":"2026-10-02T19:30:00Z","v":1668,"vw":5.195},{"c":5.205,"h":5.24,"l":5.19,"n":130,"o":5.205,"t":"2026-10-02T19:45:00Z","v":5942,"vw":5.209338},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-02T20:00:00Z","v":1809,"vw":5.21},{"c":5.3399,"h":5.3399,"l":5.21,"n":45,"o":5.23,"t":"2026-10-05T13:30:00Z","v":4600,"vw":5.24563},{"c":5.3,"h":5.3,"l":5.29,"n":6,"o":5.29,"t":"2026-10-05T14:00:00Z","v":458,"vw":5.29716},{"c":5.3,"h":5.3,"l":5.2589,"n":4,"o":5.2589,"t":"2026-10-05T14:30:00Z","v":309,"vw":5.27945},{"c":5.33,"h":5.335,"l":5.25,"n":269,"o":5.26,"t":"2026-10-05T14:45:00Z","v":17381,"vw":5.282604},{"c":5.3179,"h":5.3179,"l":5.3179,"n":1,"o":5.3179,"t":"2026-10-05T15:00:00Z","v":109,"vw":5.3179},{"c":5.34,"h":5.34,"l":5.32,"n":4,"o":5.32,"t":"2026-10-05T15:15:00Z","v":576,"vw":5.336},{"c":5.39,"h":5.39,"l":5.339,"n":19,"o":5.339,"t":"2026-10-05T15:30:00Z","v":1600,"vw":5.348189},{"c":5.3,"h":5.34,"l":5.3,"n":14,"o":5.34,"t":"2026-10-05T15:45:00Z","v":1026,"vw":5.325},{"c":5.33,"h":5.4129,"l":5.33,"n":10,"o":5.4129,"t":"2026-10-05T16:00:00Z","v":527,"vw":5.371656},{"c":5.38,"h":5.38,"l":5.32,"n":6,"o":5.32,"t":"2026-10-05T16:15:00Z","v":739,"vw":5.35},{"c":5.4298,"h":5.4298,"l":5.4,"n":2,"o":5.4,"t":"2026-10-05T16:30:00Z","v":2995,"vw":5.402478},{"c":5.445,"h":5.49,"l":5.445,"n":72,"o":5.45,"t":"2026-10-05T16:45:00Z","v":7500,"vw":5.466156},{"c":5.43,"h":5.44,"l":5.43,"n":13,"o":5.44,"t":"2026-10-05T17:00:00Z","v":614,"vw":5.436667},{"c":5.42,"h":5.42,"l":5.415,"n":4,"o":5.415,"t":"2026-10-05T17:15:00Z","v":600,"vw":5.417458},{"c":5.4,"h":5.4127,"l":5.4,"n":3,"o":5.4127,"t":"2026-10-05T17:30:00Z","v":1137,"vw":5.411545},{"c":5.4166,"h":5.4299,"l":5.41,"n":22,"o":5.42,"t":"2026-10-05T18:00:00Z","v":1227,"vw":5.415964},{"c":5.39,"h":5.41,"l":5.39,"n":19,"o":5.41,"t":"2026-10-05T18:15:00Z","v":1165,"vw":5.405062},{"c":5.38,"h":5.41,"l":5.3622,"n":27,"o":5.3622,"t":"2026-10-05T18:30:00Z","v":1586,"vw":5.39422},{"c":5.395,"h":5.395,"l":5.395,"n":7,"o":5.395,"t":"2026-10-05T18:45:00Z","v":267,"vw":5.395},{"c":5.36,"h":5.45,"l":5.36,"n":39,"o":5.4,"t":"2026-10-05T19:00:00Z","v":2297,"vw":5.411778},{"c":5.41,"h":5.44,"l":5.35,"n":12,"o":5.44,"t":"2026-10-05T19:15:00Z","v":1716,"vw":5.419583},{"c":5.43,"h":5.44,"l":5.39,"n":87,"o":5.39,"t":"2026-10-05T19:30:00Z","v":3983,"vw":5.418852},{"c":5.38,"h":5.435,"l":5.37,"n":133,"o":5.4114,"t":"2026-10-05T19:45:00Z","v":6234,"vw":5.414674},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-10-05T20:00:00Z","v":3793,"vw":5.38},{"c":5.44,"h":5.54,"l":5.44,"n":8,"o":5.54,"t":"2026-10-06T13:45:00Z","v":497,"vw":5.491852},{"c":5.4899,"h":5.4899,"l":5.4899,"n":2,"o":5.4899,"t":"2026-10-06T14:00:00Z","v":1001,"vw":5.4899},{"c":5.42,"h":5.485,"l":5.42,"n":4,"o":5.485,"t":"2026-10-06T14:15:00Z","v":206,"vw":5.4525},{"c":5.39,"h":5.4,"l":5.39,"n":11,"o":5.4,"t":"2026-10-06T14:30:00Z","v":654,"vw":5.398},{"c":5.37,"h":5.38,"l":5.37,"n":7,"o":5.38,"t":"2026-10-06T15:15:00Z","v":1265,"vw":5.371667},{"c":5.33,"h":5.365,"l":5.33,"n":9,"o":5.365,"t":"2026-10-06T15:30:00Z","v":1018,"vw":5.350326},{"c":5.33,"h":5.33,"l":5.33,"n":4,"o":5.33,"t":"2026-10-06T15:45:00Z","v":311,"vw":5.33},{"c":5.285,"h":5.34,"l":5.21,"n":12,"o":5.3025,"t":"2026-10-06T16:00:00Z","v":1715,"vw":5.321618},{"c":5.32,"h":5.37,"l":5.32,"n":3,"o":5.37,"t":"2026-10-06T16:15:00Z","v":663,"vw":5.347866},{"c":5.34,"h":5.37,"l":5.245,"n":42,"o":5.305,"t":"2026-10-06T16:30:00Z","v":9694,"vw":5.331415},{"c":5.31,"h":5.31,"l":5.3,"n":5,"o":5.3,"t":"2026-10-06T17:00:00Z","v":300,"vw":5.305},{"c":5.28,"h":5.29,"l":5.28,"n":8,"o":5.29,"t":"2026-10-06T17:15:00Z","v":345,"vw":5.285},{"c":5.2701,"h":5.4063,"l":5.2701,"n":3,"o":5.4063,"t":"2026-10-06T17:30:00Z","v":435,"vw":5.368918},{"c":5.3,"h":5.314,"l":5.292,"n":6,"o":5.292,"t":"2026-10-06T18:30:00Z","v":1044,"vw":5.3048},{"c":5.375,"h":5.39,"l":5.35,"n":29,"o":5.39,"t":"2026-10-06T19:15:00Z","v":4744,"vw":5.388092},{"c":5.4066,"h":5.43,"l":5.39,"n":23,"o":5.39,"t":"2026-10-06T19:30:00Z","v":1114,"vw":5.404087},{"c":5.5,"h":5.5,"l":5.43,"n":73,"o":5.43,"t":"2026-10-06T19:45:00Z","v":3458,"vw":5.457738},{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-10-06T20:00:00Z","v":1407,"vw":5.48},{"c":5.46,"h":5.4899,"l":5.365,"n":9,"o":5.41,"t":"2026-10-07T13:30:00Z","v":5561,"vw":5.38317},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-07T13:45:00Z","v":102,"vw":5.39},{"c":5.335,"h":5.335,"l":5.2522,"n":9,"o":5.2522,"t":"2026-10-07T14:45:00Z","v":663,"vw":5.281962},{"c":5.35,"h":5.35,"l":5.32,"n":17,"o":5.32,"t":"2026-10-07T15:00:00Z","v":904,"vw":5.335},{"c":5.3,"h":5.35,"l":5.3,"n":15,"o":5.31,"t":"2026-10-07T15:15:00Z","v":1397,"vw":5.307638},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-07T15:30:00Z","v":100,"vw":5.34},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-07T15:45:00Z","v":154,"vw":5.33},{"c":5.32,"h":5.32,"l":5.32,"n":4,"o":5.32,"t":"2026-10-07T16:00:00Z","v":337,"vw":5.32},{"c":5.33,"h":5.37,"l":5.32,"n":45,"o":5.34,"t":"2026-10-07T16:15:00Z","v":6589,"vw":5.340911},{"c":5.3,"h":5.3,"l":5.28,"n":13,"o":5.3,"t":"2026-10-07T16:30:00Z","v":1637,"vw":5.298431},{"c":5.29,"h":5.3,"l":5.29,"n":11,"o":5.3,"t":"2026-10-07T16:45:00Z","v":355,"vw":5.296667},{"c":5.285,"h":5.285,"l":5.285,"n":1,"o":5.285,"t":"2026-10-07T17:00:00Z","v":100,"vw":5.285},{"c":5.3,"h":5.31,"l":5.29,"n":20,"o":5.3,"t":"2026-10-07T17:15:00Z","v":2836,"vw":5.3},{"c":5.3,"h":5.34,"l":5.3,"n":75,"o":5.3,"t":"2026-10-07T17:30:00Z","v":8076,"vw":5.305626},{"c":5.44,"h":5.44,"l":5.295,"n":68,"o":5.3,"t":"2026-10-07T17:45:00Z","v":7300,"vw":5.344399},{"c":5.4,"h":5.45,"l":5.39,"n":21,"o":5.44,"t":"2026-10-07T18:00:00Z","v":2179,"vw":5.414707},{"c":5.355,"h":5.355,"l":5.355,"n":3,"o":5.355,"t":"2026-10-07T18:15:00Z","v":186,"vw":5.355},{"c":5.4,"h":5.43,"l":5.37,"n":10,"o":5.43,"t":"2026-10-07T18:30:00Z","v":601,"vw":5.397881},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-07T18:45:00Z","v":110,"vw":5.39},{"c":5.335,"h":5.45,"l":5.335,"n":15,"o":5.39,"t":"2026-10-07T19:00:00Z","v":1415,"vw":5.38182},{"c":5.395,"h":5.395,"l":5.395,"n":5,"o":5.395,"t":"2026-10-07T19:15:00Z","v":277,"vw":5.395},{"c":5.36,"h":5.43,"l":5.36,"n":12,"o":5.36,"t":"2026-10-07T19:30:00Z","v":729,"vw":5.387972},{"c":5.41,"h":5.44,"l":5.38,"n":226,"o":5.44,"t":"2026-10-07T19:45:00Z","v":11311,"vw":5.398333},{"c":5.41,"h":5.41,"l":5.41,"n":6,"o":5.41,"t":"2026-10-07T20:00:00Z","v":1585,"vw":5.41},{"c":5.33,"h":5.38,"l":5.33,"n":4,"o":5.38,"t":"2026-10-08T13:30:00Z","v":420,"vw":5.368038},{"c":5.31,"h":5.31,"l":5.31,"n":9,"o":5.31,"t":"2026-10-08T13:45:00Z","v":620,"vw":5.31},{"c":5.34,"h":5.34,"l":5.31,"n":23,"o":5.31,"t":"2026-10-08T14:15:00Z","v":1407,"vw":5.312786},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-08T15:00:00Z","v":311,"vw":5.31},{"c":5.3,"h":5.3,"l":5.3,"n":20,"o":5.3,"t":"2026-10-08T15:15:00Z","v":1956,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-08T15:30:00Z","v":154,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-08T15:45:00Z","v":343,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":9,"o":5.3,"t":"2026-10-08T16:00:00Z","v":684,"vw":5.3},{"c":5.32,"h":5.32,"l":5.31,"n":8,"o":5.31,"t":"2026-10-08T16:30:00Z","v":319,"vw":5.315},{"c":5.275,"h":5.275,"l":5.275,"n":2,"o":5.275,"t":"2026-10-08T16:45:00Z","v":411,"vw":5.275},{"c":5.31,"h":5.31,"l":5.285,"n":18,"o":5.285,"t":"2026-10-08T17:30:00Z","v":1154,"vw":5.301875},{"c":5.325,"h":5.33,"l":5.31,"n":26,"o":5.31,"t":"2026-10-08T17:45:00Z","v":9985,"vw":5.319787},{"c":5.24,"h":5.3,"l":5.24,"n":20,"o":5.3,"t":"2026-10-08T18:00:00Z","v":1165,"vw":5.257009},{"c":5.23,"h":5.25,"l":5.23,"n":34,"o":5.24,"t":"2026-10-08T18:15:00Z","v":2394,"vw":5.24},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-08T18:30:00Z","v":182,"vw":5.2},{"c":5.275,"h":5.3,"l":5.27,"n":85,"o":5.28,"t":"2026-10-08T19:30:00Z","v":1670,"vw":5.286951},{"c":5.42,"h":5.42,"l":5.29,"n":103,"o":5.29,"t":"2026-10-08T19:45:00Z","v":4167,"vw":5.350798},{"c":5.36,"h":5.36,"l":5.36,"n":6,"o":5.36,"t":"2026-10-08T20:00:00Z","v":542,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-08T20:15:00Z","v":288,"vw":5.36},{"c":5.34,"h":5.34,"l":5.34,"n":11,"o":5.34,"t":"2026-10-08T21:45:00Z","v":733,"vw":5.34},{"c":5.38,"h":5.38,"l":5.33,"n":8,"o":5.33,"t":"2026-10-09T13:30:00Z","v":1520,"vw":5.339242},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-09T13:45:00Z","v":200,"vw":5.36},{"c":5.375,"h":5.375,"l":5.375,"n":2,"o":5.375,"t":"2026-10-09T14:00:00Z","v":181,"vw":5.375},{"c":5.33,"h":5.33,"l":5.33,"n":5,"o":5.33,"t":"2026-10-09T14:15:00Z","v":284,"vw":5.33},{"c":5.43,"h":5.43,"l":5.31,"n":56,"o":5.32,"t":"2026-10-09T14:30:00Z","v":4534,"vw":5.357921},{"c":5.39,"h":5.39,"l":5.39,"n":10,"o":5.39,"t":"2026-10-09T14:45:00Z","v":362,"vw":5.39},{"c":5.3,"h":5.33,"l":5.3,"n":16,"o":5.33,"t":"2026-10-09T15:15:00Z","v":2005,"vw":5.305531},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-09T16:30:00Z","v":106,"vw":5.34},{"c":5.2964,"h":5.3,"l":5.29,"n":27,"o":5.29,"t":"2026-10-09T16:45:00Z","v":6667,"vw":5.291686},{"c":5.27,"h":5.27,"l":5.27,"n":9,"o":5.27,"t":"2026-10-09T17:00:00Z","v":210,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-10-09T17:15:00Z","v":206,"vw":5.27},{"c":5.2522,"h":5.2522,"l":5.2522,"n":3,"o":5.2522,"t":"2026-10-09T17:30:00Z","v":339,"vw":5.2522},{"c":5.27,"h":5.32,"l":5.2502,"n":28,"o":5.2502,"t":"2026-10-09T17:45:00Z","v":5969,"vw":5.283807},{"c":5.27,"h":5.32,"l":5.25,"n":18,"o":5.32,"t":"2026-10-09T18:00:00Z","v":2122,"vw":5.273817},{"c":5.2898,"h":5.2898,"l":5.2898,"n":13,"o":5.2898,"t":"2026-10-09T18:15:00Z","v":2181,"vw":5.2898},{"c":5.26,"h":5.28,"l":5.26,"n":8,"o":5.28,"t":"2026-10-09T19:00:00Z","v":483,"vw":5.269362},{"c":5.3,"h":5.3,"l":5.2601,"n":9,"o":5.2601,"t":"2026-10-09T19:15:00Z","v":1019,"vw":5.264218},{"c":5.24,"h":5.29,"l":5.235,"n":86,"o":5.28,"t":"2026-10-09T19:45:00Z","v":4839,"vw":5.258714},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-09T20:00:00Z","v":961,"vw":5.22},{"c":5.1854,"h":5.1854,"l":5.1854,"n":2,"o":5.1854,"t":"2026-10-12T08:00:00Z","v":160,"vw":5.1854},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-12T10:15:00Z","v":500,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-12T10:30:00Z","v":640,"vw":5.2},{"c":5.23,"h":5.3,"l":5.2,"n":11,"o":5.2,"t":"2026-10-12T13:30:00Z","v":1178,"vw":5.248037},{"c":5.2,"h":5.28,"l":5.2,"n":18,"o":5.28,"t":"2026-10-12T13:45:00Z","v":2898,"vw":5.228257},{"c":5.22,"h":5.27,"l":5.22,"n":18,"o":5.26,"t":"2026-10-12T14:00:00Z","v":756,"vw":5.25},{"c":5.29,"h":5.29,"l":5.29,"n":5,"o":5.29,"t":"2026-10-12T14:15:00Z","v":414,"vw":5.29},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-10-12T14:30:00Z","v":300,"vw":5.235},{"c":5.26,"h":5.29,"l":5.23,"n":19,"o":5.2308,"t":"2026-10-12T15:00:00Z","v":1471,"vw":5.249869},{"c":5.27,"h":5.27,"l":5.22,"n":8,"o":5.22,"t":"2026-10-12T15:15:00Z","v":607,"vw":5.255},{"c":5.39,"h":5.39,"l":5.25,"n":69,"o":5.25,"t":"2026-10-12T15:30:00Z","v":5087,"vw":5.304288},{"c":5.35,"h":5.35,"l":5.32,"n":6,"o":5.32,"t":"2026-10-12T15:45:00Z","v":332,"vw":5.335},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-10-12T16:00:00Z","v":280,"vw":5.28},{"c":5.285,"h":5.33,"l":5.28,"n":18,"o":5.3,"t":"2026-10-12T16:15:00Z","v":1971,"vw":5.295284},{"c":5.365,"h":5.365,"l":5.33,"n":19,"o":5.335,"t":"2026-10-12T16:30:00Z","v":2040,"vw":5.341931},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-12T16:45:00Z","v":243,"vw":5.38},{"c":5.37,"h":5.38,"l":5.31,"n":13,"o":5.33,"t":"2026-10-12T17:00:00Z","v":684,"vw":5.344},{"c":5.38,"h":5.39,"l":5.31,"n":42,"o":5.355,"t":"2026-10-12T17:15:00Z","v":6638,"vw":5.34856},{"c":5.41,"h":5.4477,"l":5.36,"n":65,"o":5.3919,"t":"2026-10-12T17:45:00Z","v":5437,"vw":5.40458},{"c":5.4,"h":5.42,"l":5.385,"n":24,"o":5.4,"t":"2026-10-12T18:15:00Z","v":1905,"vw":5.398171},{"c":5.46,"h":5.47,"l":5.41,"n":22,"o":5.42,"t":"2026-10-12T18:30:00Z","v":2746,"vw":5.463673},{"c":5.45,"h":5.47,"l":5.42,"n":10,"o":5.47,"t":"2026-10-12T18:45:00Z","v":593,"vw":5.4525},{"c":5.46,"h":5.46,"l":5.435,"n":19,"o":5.46,"t":"2026-10-12T19:00:00Z","v":997,"vw":5.453858},{"c":5.41,"h":5.46,"l":5.41,"n":12,"o":5.46,"t":"2026-10-12T19:15:00Z","v":580,"vw":5.436},{"c":5.38,"h":5.44,"l":5.38,"n":16,"o":5.415,"t":"2026-10-12T19:30:00Z","v":588,"vw":5.40375},{"c":5.35,"h":5.395,"l":5.35,"n":123,"o":5.395,"t":"2026-10-12T19:45:00Z","v":5101,"vw":5.366681},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-10-12T20:00:00Z","v":2028,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-10-13T13:30:00Z","v":140,"vw":5.35},{"c":5.35,"h":5.37,"l":5.35,"n":4,"o":5.35,"t":"2026-10-13T13:45:00Z","v":568,"vw":5.354},{"c":5.41,"h":5.41,"l":5.26,"n":37,"o":5.3865,"t":"2026-10-13T14:00:00Z","v":2568,"vw":5.346946},{"c":5.4,"h":5.42,"l":5.38,"n":13,"o":5.42,"t":"2026-10-13T14:15:00Z","v":4408,"vw":5.381643},{"c":5.37,"h":5.38,"l":5.36,"n":17,"o":5.38,"t":"2026-10-13T14:30:00Z","v":16582,"vw":5.3796},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-13T14:45:00Z","v":101,"vw":5.41},{"c":5.335,"h":5.39,"l":5.33,"n":11,"o":5.335,"t":"2026-10-13T15:00:00Z","v":1021,"vw":5.339933},{"c":5.395,"h":5.41,"l":5.38,"n":35,"o":5.38,"t":"2026-10-13T15:45:00Z","v":2157,"vw":5.398926},{"c":5.42,"h":5.42,"l":5.42,"n":5,"o":5.42,"t":"2026-10-13T16:00:00Z","v":305,"vw":5.42},{"c":5.445,"h":5.445,"l":5.445,"n":6,"o":5.445,"t":"2026-10-13T16:30:00Z","v":806,"vw":5.445},{"c":5.41,"h":5.47,"l":5.4,"n":23,"o":5.4,"t":"2026-10-13T16:45:00Z","v":1074,"vw":5.422676},{"c":5.41,"h":5.44,"l":5.4,"n":11,"o":5.4,"t":"2026-10-13T17:00:00Z","v":558,"vw":5.418012},{"c":5.4,"h":5.415,"l":5.4,"n":6,"o":5.41,"t":"2026-10-13T17:15:00Z","v":353,"vw":5.408333},{"c":5.4,"h":5.415,"l":5.4,"n":14,"o":5.415,"t":"2026-10-13T17:30:00Z","v":649,"vw":5.41125},{"c":5.3,"h":5.38,"l":5.3,"n":31,"o":5.38,"t":"2026-10-13T17:45:00Z","v":9309,"vw":5.364342},{"c":5.38,"h":5.38,"l":5.29,"n":11,"o":5.3,"t":"2026-10-13T18:00:00Z","v":944,"vw":5.34625},{"c":5.38,"h":5.38,"l":5.38,"n":8,"o":5.38,"t":"2026-10-13T18:15:00Z","v":218,"vw":5.38},{"c":5.375,"h":5.375,"l":5.375,"n":2,"o":5.375,"t":"2026-10-13T18:30:00Z","v":102,"vw":5.375},{"c":5.3828,"h":5.39,"l":5.365,"n":15,"o":5.365,"t":"2026-10-13T19:15:00Z","v":1470,"vw":5.371701},{"c":5.37,"h":5.37,"l":5.325,"n":24,"o":5.37,"t":"2026-10-13T19:30:00Z","v":725,"vw":5.355},{"c":5.36,"h":5.36,"l":5.325,"n":11,"o":5.325,"t":"2026-10-13T19:45:00Z","v":362,"vw":5.340909},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-10-13T20:00:00Z","v":2616,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-13T20:15:00Z","v":576,"vw":5.31},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-13T20:45:00Z","v":121,"vw":5.21},{"c":5.3094,"h":5.3094,"l":5.3094,"n":2,"o":5.3094,"t":"2026-10-14T13:30:00Z","v":376,"vw":5.3094},{"c":5.2,"h":5.3,"l":5.2,"n":23,"o":5.3,"t":"2026-10-14T13:45:00Z","v":4428,"vw":5.252895},{"c":5.2,"h":5.3099,"l":5.2,"n":6,"o":5.3099,"t":"2026-10-14T14:00:00Z","v":580,"vw":5.274932},{"c":5.235,"h":5.235,"l":5.2,"n":6,"o":5.2,"t":"2026-10-14T14:15:00Z","v":400,"vw":5.209021},{"c":5.26,"h":5.26,"l":5.23,"n":9,"o":5.23,"t":"2026-10-14T14:30:00Z","v":906,"vw":5.251225},{"c":5.2,"h":5.25,"l":5.18,"n":37,"o":5.195,"t":"2026-10-14T15:00:00Z","v":5224,"vw":5.208991},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-14T15:15:00Z","v":190,"vw":5.19},{"c":5.2,"h":5.21,"l":5.16,"n":23,"o":5.2,"t":"2026-10-14T15:45:00Z","v":4878,"vw":5.198904},{"c":5.21,"h":5.22,"l":5.196,"n":7,"o":5.196,"t":"2026-10-14T16:00:00Z","v":510,"vw":5.205137},{"c":5.18,"h":5.18,"l":5.14,"n":15,"o":5.18,"t":"2026-10-14T16:30:00Z","v":598,"vw":5.164},{"c":5.17,"h":5.18,"l":5.1641,"n":7,"o":5.1641,"t":"2026-10-14T17:00:00Z","v":481,"vw":5.170008},{"c":5.21,"h":5.21,"l":5.17,"n":26,"o":5.17,"t":"2026-10-14T17:30:00Z","v":3628,"vw":5.192257},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-14T18:00:00Z","v":724,"vw":5.15},{"c":5.19,"h":5.19,"l":5.1001,"n":9,"o":5.14,"t":"2026-10-14T18:30:00Z","v":1285,"vw":5.115469},{"c":5.13,"h":5.16,"l":5.1,"n":66,"o":5.11,"t":"2026-10-14T18:45:00Z","v":6686,"vw":5.117125},{"c":5.1,"h":5.14,"l":5.1,"n":12,"o":5.14,"t":"2026-10-14T19:15:00Z","v":2110,"vw":5.10409},{"c":5.135,"h":5.135,"l":5.135,"n":2,"o":5.135,"t":"2026-10-14T19:30:00Z","v":3010,"vw":5.135},{"c":5.1,"h":5.1,"l":5.06,"n":121,"o":5.0924,"t":"2026-10-14T19:45:00Z","v":5522,"vw":5.079001},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-14T20:00:00Z","v":2073,"vw":5.09},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-14T21:15:00Z","v":174,"vw":5.13},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T11:30:00Z","v":100,"vw":5.07},{"c":5.165,"h":5.21,"l":5.05,"n":36,"o":5.05,"t":"2026-10-15T13:30:00Z","v":3439,"vw":5.115864},{"c":5.1855,"h":5.1855,"l":5.1855,"n":8,"o":5.1855,"t":"2026-10-15T14:15:00Z","v":460,"vw":5.1855},{"c":5.04,"h":5.11,"l":5.04,"n":52,"o":5.11,"t":"2026-10-15T14:30:00Z","v":4980,"vw":5.094628},{"c":5.09,"h":5.09,"l":5.04,"n":43,"o":5.07,"t":"2026-10-15T14:45:00Z","v":2569,"vw":5.068532},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-15T15:00:00Z","v":102,"vw":5.1},{"c":5.1,"h":5.14,"l":5.1,"n":20,"o":5.1,"t":"2026-10-15T15:15:00Z","v":793,"vw":5.113517},{"c":5.12,"h":5.12,"l":5.1028,"n":16,"o":5.11,"t":"2026-10-15T15:45:00Z","v":1893,"vw":5.106103},{"c":5.09,"h":5.1,"l":5.09,"n":19,"o":5.1,"t":"2026-10-15T16:00:00Z","v":2780,"vw":5.099159},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-10-15T16:15:00Z","v":192,"vw":5.08},{"c":5.05,"h":5.075,"l":5.05,"n":24,"o":5.075,"t":"2026-10-15T16:45:00Z","v":1464,"vw":5.061837},{"c":5.1,"h":5.1,"l":5.0412,"n":47,"o":5.055,"t":"2026-10-15T17:15:00Z","v":3165,"vw":5.077267},{"c":5.06,"h":5.06,"l":5.06,"n":6,"o":5.06,"t":"2026-10-15T17:30:00Z","v":195,"vw":5.06},{"c":5.06,"h":5.075,"l":5.05,"n":30,"o":5.05,"t":"2026-10-15T18:00:00Z","v":2860,"vw":5.052042},{"c":5.075,"h":5.075,"l":5.075,"n":5,"o":5.075,"t":"2026-10-15T18:15:00Z","v":123,"vw":5.075},{"c":5.06,"h":5.075,"l":5.06,"n":4,"o":5.075,"t":"2026-10-15T18:30:00Z","v":227,"vw":5.0675},{"c":5.06,"h":5.07,"l":5.06,"n":32,"o":5.06,"t":"2026-10-15T18:45:00Z","v":1298,"vw":5.065575},{"c":5.09,"h":5.1,"l":5.075,"n":25,"o":5.08,"t":"2026-10-15T19:00:00Z","v":538,"vw":5.086029},{"c":5.075,"h":5.085,"l":5.07,"n":45,"o":5.07,"t":"2026-10-15T19:30:00Z","v":2435,"vw":5.074599},{"c":5.08,"h":5.1,"l":5.06,"n":162,"o":5.08,"t":"2026-10-15T19:45:00Z","v":5440,"vw":5.074407},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-15T20:00:00Z","v":2041,"vw":5.1},{"c":5.07,"h":5.18,"l":5.07,"n":24,"o":5.18,"t":"2026-10-16T13:30:00Z","v":4473,"vw":5.157986},{"c":5.02,"h":5.11,"l":5.02,"n":89,"o":5.11,"t":"2026-10-16T14:00:00Z","v":9632,"vw":5.053324},{"c":5.03,"h":5.0683,"l":5.02,"n":41,"o":5.0683,"t":"2026-10-16T14:15:00Z","v":21624,"vw":5.030755},{"c":5.03,"h":5.065,"l":5.02,"n":30,"o":5.03,"t":"2026-10-16T14:30:00Z","v":1838,"vw":5.028667},{"c":5.04,"h":5.09,"l":5.04,"n":17,"o":5.04,"t":"2026-10-16T14:45:00Z","v":723,"vw":5.058333},{"c":5.02,"h":5.04,"l":5.02,"n":21,"o":5.04,"t":"2026-10-16T15:00:00Z","v":5876,"vw":5.030176},{"c":5.015,"h":5.015,"l":5.015,"n":3,"o":5.015,"t":"2026-10-16T15:15:00Z","v":293,"vw":5.015},{"c":4.99,"h":5,"l":4.99,"n":30,"o":5,"t":"2026-10-16T15:30:00Z","v":2323,"vw":4.999491},{"c":4.93,"h":4.98,"l":4.89,"n":32,"o":4.97,"t":"2026-10-16T15:45:00Z","v":2433,"vw":4.953719},{"c":4.9392,"h":4.9392,"l":4.9392,"n":4,"o":4.9392,"t":"2026-10-16T16:00:00Z","v":252,"vw":4.9392},{"c":4.925,"h":4.95,"l":4.925,"n":3,"o":4.93,"t":"2026-10-16T16:15:00Z","v":1600,"vw":4.929688},{"c":4.89,"h":4.9223,"l":4.89,"n":34,"o":4.9,"t":"2026-10-16T16:30:00Z","v":3535,"vw":4.912799},{"c":4.985,"h":5.01,"l":4.89,"n":50,"o":4.89,"t":"2026-10-16T16:45:00Z","v":3246,"vw":4.929859},{"c":4.98,"h":5.06,"l":4.98,"n":14,"o":4.99,"t":"2026-10-16T17:00:00Z","v":1112,"vw":5.002492},{"c":5.025,"h":5.03,"l":4.96,"n":34,"o":4.98,"t":"2026-10-16T17:15:00Z","v":4974,"vw":4.992144},{"c":5,"h":5.05,"l":5,"n":7,"o":5.05,"t":"2026-10-16T17:30:00Z","v":996,"vw":5.02526},{"c":5.01,"h":5.05,"l":5,"n":16,"o":5.01,"t":"2026-10-16T17:45:00Z","v":860,"vw":5.027857},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-16T18:00:00Z","v":341,"vw":5.01},{"c":5.04,"h":5.046,"l":5,"n":11,"o":5.04,"t":"2026-10-16T18:15:00Z","v":1353,"vw":5.034851},{"c":5,"h":5.04,"l":5,"n":6,"o":5,"t":"2026-10-16T18:30:00Z","v":351,"vw":5.013333},{"c":5.015,"h":5.025,"l":5,"n":18,"o":5,"t":"2026-10-16T18:45:00Z","v":11890,"vw":5.003133},{"c":4.99,"h":4.99,"l":4.965,"n":22,"o":4.98,"t":"2026-10-16T19:00:00Z","v":1220,"vw":4.9804},{"c":5.01,"h":5.05,"l":4.99,"n":57,"o":5.005,"t":"2026-10-16T19:15:00Z","v":10356,"vw":5.039308},{"c":5.02,"h":5.085,"l":5.02,"n":48,"o":5.025,"t":"2026-10-16T19:30:00Z","v":6986,"vw":5.037636},{"c":5.01,"h":5.05,"l":4.98,"n":245,"o":5.0394,"t":"2026-10-16T19:45:00Z","v":11950,"vw":5.019342},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-10-16T20:00:00Z","v":8322,"vw":5.03},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-19T13:30:00Z","v":135,"vw":5.04},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-19T14:30:00Z","v":420,"vw":5.11},{"c":5,"h":5.11,"l":5,"n":35,"o":5.02,"t":"2026-10-19T15:00:00Z","v":3816,"vw":5.013013},{"c":5.025,"h":5.025,"l":5.0084,"n":3,"o":5.0084,"t":"2026-10-19T15:15:00Z","v":623,"vw":5.02194},{"c":5.06,"h":5.0699,"l":5.06,"n":2,"o":5.0699,"t":"2026-10-19T15:45:00Z","v":1700,"vw":5.069318},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-19T16:00:00Z","v":100,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":12,"o":5.03,"t":"2026-10-19T16:15:00Z","v":820,"vw":5.03},{"c":5.055,"h":5.06,"l":5.04,"n":8,"o":5.04,"t":"2026-10-19T16:30:00Z","v":665,"vw":5.052851},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-19T17:00:00Z","v":150,"vw":5.03},{"c":5.033,"h":5.04,"l":5.03,"n":16,"o":5.04,"t":"2026-10-19T17:15:00Z","v":855,"vw":5.033822},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-19T17:30:00Z","v":176,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":18,"o":5.03,"t":"2026-10-19T17:45:00Z","v":1115,"vw":5.03},{"c":5.02,"h":5.035,"l":5.02,"n":4,"o":5.035,"t":"2026-10-19T18:00:00Z","v":1117,"vw":5.030703},{"c":5,"h":5.01,"l":5,"n":20,"o":5.01,"t":"2026-10-19T18:15:00Z","v":1476,"vw":5.0052},{"c":5,"h":5,"l":5,"n":8,"o":5,"t":"2026-10-19T18:30:00Z","v":929,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-19T18:45:00Z","v":138,"vw":4.99},{"c":5,"h":5,"l":5,"n":12,"o":5,"t":"2026-10-19T19:00:00Z","v":2677,"vw":5},{"c":5.05,"h":5.05,"l":5,"n":30,"o":5,"t":"2026-10-19T19:15:00Z","v":2868,"vw":5.030263},{"c":4.98,"h":5,"l":4.98,"n":97,"o":5,"t":"2026-10-19T19:45:00Z","v":4958,"vw":4.994194},{"c":5.03,"h":5.03,"l":4.99,"n":5,"o":4.99,"t":"2026-10-19T20:00:00Z","v":1226,"vw":4.993271},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T10:15:00Z","v":600,"vw":4.95},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-20T13:30:00Z","v":400,"vw":4.99},{"c":5.08,"h":5.08,"l":5.07,"n":13,"o":5.07,"t":"2026-10-20T13:45:00Z","v":600,"vw":5.074169},{"c":5.13,"h":5.13,"l":5.13,"n":9,"o":5.13,"t":"2026-10-20T15:00:00Z","v":1682,"vw":5.13},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T15:15:00Z","v":1000,"vw":5.15},{"c":5.1,"h":5.13,"l":5.1,"n":7,"o":5.13,"t":"2026-10-20T15:45:00Z","v":1681,"vw":5.119188},{"c":5.1,"h":5.125,"l":5.1,"n":17,"o":5.125,"t":"2026-10-20T16:00:00Z","v":780,"vw":5.108687},{"c":5.11,"h":5.12,"l":5.1,"n":20,"o":5.12,"t":"2026-10-20T16:45:00Z","v":753,"vw":5.11},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-20T17:30:00Z","v":378,"vw":5.15},{"c":5.145,"h":5.145,"l":5.145,"n":2,"o":5.145,"t":"2026-10-20T17:45:00Z","v":102,"vw":5.145},{"c":5.11,"h":5.12,"l":5.11,"n":12,"o":5.12,"t":"2026-10-20T18:15:00Z","v":665,"vw":5.118},{"c":5.09,"h":5.1,"l":5.09,"n":7,"o":5.1,"t":"2026-10-20T18:30:00Z","v":787,"vw":5.098663},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-20T18:45:00Z","v":184,"vw":5.07},{"c":5.16,"h":5.16,"l":5.135,"n":47,"o":5.14,"t":"2026-10-20T19:30:00Z","v":8360,"vw":5.149426},{"c":5.13,"h":5.19,"l":5.105,"n":171,"o":5.16,"t":"2026-10-20T19:45:00Z","v":15573,"vw":5.161586},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-20T20:00:00Z","v":1069,"vw":5.15},{"c":5.1602,"h":5.1602,"l":5.16,"n":5,"o":5.16,"t":"2026-10-21T14:00:00Z","v":861,"vw":5.160175},{"c":5.24,"h":5.24,"l":5.24,"n":9,"o":5.24,"t":"2026-10-21T14:15:00Z","v":346,"vw":5.24},{"c":5.205,"h":5.22,"l":5.205,"n":11,"o":5.22,"t":"2026-10-21T14:30:00Z","v":549,"vw":5.213478},{"c":5.2145,"h":5.2145,"l":5.2145,"n":3,"o":5.2145,"t":"2026-10-21T14:45:00Z","v":103,"vw":5.2145},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T15:15:00Z","v":296,"vw":5.22},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-21T16:30:00Z","v":186,"vw":5.215},{"c":5.24,"h":5.27,"l":5.215,"n":54,"o":5.24,"t":"2026-10-21T17:00:00Z","v":12483,"vw":5.24026},{"c":5.25,"h":5.27,"l":5.25,"n":4,"o":5.27,"t":"2026-10-21T17:15:00Z","v":642,"vw":5.266667},{"c":5.25,"h":5.255,"l":5.24,"n":21,"o":5.24,"t":"2026-10-21T17:30:00Z","v":1211,"vw":5.246667},{"c":5.27,"h":5.27,"l":5.27,"n":7,"o":5.27,"t":"2026-10-21T17:45:00Z","v":299,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-10-21T18:00:00Z","v":246,"vw":5.27},{"c":5.26,"h":5.27,"l":5.26,"n":16,"o":5.26,"t":"2026-10-21T18:15:00Z","v":817,"vw":5.265025},{"c":5.2601,"h":5.27,"l":5.26,"n":6,"o":5.27,"t":"2026-10-21T18:30:00Z","v":531,"vw":5.262092},{"c":5.2799,"h":5.2799,"l":5.26,"n":12,"o":5.26,"t":"2026-10-21T18:45:00Z","v":1376,"vw":5.267616},{"c":5.23,"h":5.23,"l":5.23,"n":14,"o":5.23,"t":"2026-10-21T19:00:00Z","v":626,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":8,"o":5.25,"t":"2026-10-21T19:15:00Z","v":464,"vw":5.25},{"c":5.255,"h":5.28,"l":5.255,"n":7,"o":5.28,"t":"2026-10-21T19:30:00Z","v":1472,"vw":5.263374},{"c":5.28,"h":5.2982,"l":5.23,"n":181,"o":5.2899,"t":"2026-10-21T19:45:00Z","v":8729,"vw":5.251636},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-10-21T20:00:00Z","v":1283,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-22T10:45:00Z","v":242,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-22T13:30:00Z","v":689,"vw":5.25},{"c":5.17,"h":5.21,"l":5.17,"n":15,"o":5.21,"t":"2026-10-22T13:45:00Z","v":852,"vw":5.19095},{"c":5.12,"h":5.15,"l":5.12,"n":18,"o":5.15,"t":"2026-10-22T14:30:00Z","v":567,"vw":5.132615},{"c":5.19,"h":5.2,"l":5.1654,"n":4,"o":5.1654,"t":"2026-10-22T14:45:00Z","v":880,"vw":5.194119},{"c":5.16,"h":5.2,"l":5.16,"n":19,"o":5.19,"t":"2026-10-22T15:00:00Z","v":1566,"vw":5.188619},{"c":5.14,"h":5.17,"l":5.14,"n":25,"o":5.17,"t":"2026-10-22T15:30:00Z","v":1102,"vw":5.162472},{"c":5.155,"h":5.155,"l":5.123,"n":7,"o":5.15,"t":"2026-10-22T15:45:00Z","v":1799,"vw":5.143615},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-22T16:00:00Z","v":203,"vw":5.15},{"c":5.13,"h":5.14,"l":5.12,"n":13,"o":5.13,"t":"2026-10-22T16:30:00Z","v":2008,"vw":5.134412},{"c":5.12,"h":5.13,"l":5.11,"n":17,"o":5.12,"t":"2026-10-22T16:45:00Z","v":4332,"vw":5.127381},{"c":5.12,"h":5.135,"l":5.12,"n":5,"o":5.135,"t":"2026-10-22T17:15:00Z","v":278,"vw":5.1275},{"c":5.1267,"h":5.13,"l":5.1267,"n":22,"o":5.13,"t":"2026-10-22T17:30:00Z","v":365,"vw":5.12835},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-22T17:45:00Z","v":207,"vw":5.13},{"c":5.1,"h":5.12,"l":5.1,"n":27,"o":5.12,"t":"2026-10-22T18:00:00Z","v":3130,"vw":5.11289},{"c":5.0998,"h":5.0998,"l":5.0998,"n":1,"o":5.0998,"t":"2026-10-22T18:45:00Z","v":471,"vw":5.0998},{"c":5.08,"h":5.1,"l":5.07,"n":75,"o":5.09,"t":"2026-10-22T19:45:00Z","v":2189,"vw":5.087143},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-22T20:00:00Z","v":1264,"vw":5.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.20613524115574233,"strike":8.443237942212884,"iv":1.6068191275434287,"gamma":0.12489835743349699,"theta":-0.011049047985601926,"vega":0.003960408821058695,"rho":0.0006296298685137833,"breakevenPct":69.92874623514001},{"delta":0.25,"premium":0.2593993578497018,"strike":7.343639282501355,"iv":1.4336176911738303,"gamma":0.15061518386104594,"theta":-0.011066107589081543,"vega":0.0043733522474992455,"rho":0.0007860190881609062,"breakevenPct":49.37207544894022},{"delta":0.3,"premium":0.33431953253007063,"strike":7.003093033954225,"iv":1.414623548312187,"gamma":0.15940402665949904,"theta":-0.01134711491412055,"vega":0.004537061598342134,"rho":0.0009264088637947574,"breakevenPct":44.15348853603724},{"delta":0.35,"premium":0.40923970721043945,"strike":6.662546785407094,"iv":1.3956294054505434,"gamma":0.16819286945795212,"theta":-0.01162812223915956,"vega":0.004700770949185021,"rho":0.0010667986394286087,"breakevenPct":38.93490162313425},{"delta":0.4,"premium":0.4841598818908083,"strike":6.322000536859962,"iv":1.3766352625889,"gamma":0.1769817122564052,"theta":-0.011909129564198567,"vega":0.00486448030002791,"rho":0.00120718841506246,"breakevenPct":33.71631471023126},{"delta":0.45,"premium":0.5590800565711771,"strike":5.981454288312831,"iv":1.3576411197272564,"gamma":0.18577055505485826,"theta":-0.012190136889237577,"vega":0.005028189650870797,"rho":0.001347578190696311,"breakevenPct":28.49772779732827},{"delta":0.5,"premium":0.6340002312515459,"strike":5.6409080397657005,"iv":1.338646976865613,"gamma":0.19455939785331133,"theta":-0.012471144214276586,"vega":0.005191899001713685,"rho":0.0014879679663301624,"breakevenPct":23.279140884425285},{"delta":0.55,"premium":0.7089204059319149,"strike":5.3003617912185685,"iv":1.3196528340039695,"gamma":0.2033482406517644,"theta":-0.012752151539315594,"vega":0.005355608352556573,"rho":0.0016283577419640136,"breakevenPct":18.06055397152229},{"delta":0.6,"premium":0.81038589648154,"strike":4.955207725972734,"iv":1.3209144882947488,"gamma":0.2081008245220677,"theta":-0.01291947687890653,"vega":0.005438206636623802,"rho":0.0017482320206906226,"breakevenPct":13.2729591837775},{"delta":0.65,"premium":1.110266375138658,"strike":4.575612183368787,"iv":1.4735796433349928,"gamma":0.18268408318365847,"theta":-0.012237077547605947,"vega":0.0049145340656390835,"rho":0.0017147616530427624,"breakevenPct":11.706847907808367},{"delta":0.7,"premium":1.410146853795775,"strike":4.196016640764841,"iv":1.6262447983752366,"gamma":0.15726734184524932,"theta":-0.011554678216305366,"vega":0.0043908614946543655,"rho":0.0016812912853949025,"breakevenPct":10.140736631839236},{"delta":0.75,"premium":1.7100273324528934,"strike":3.8164210981608946,"iv":1.7789099534154806,"gamma":0.13185060050684008,"theta":-0.010872278885004784,"vega":0.0038671889236696465,"rho":0.0016478209177470424,"breakevenPct":8.574625355870104},{"delta":0.8,"premium":2.0099078111100113,"strike":3.436825555556948,"iv":1.9315751084557249,"gamma":0.10643385916843086,"theta":-0.010189879553704201,"vega":0.0033435163526849276,"rho":0.0016143505500991822,"breakevenPct":7.00851407990097},{"delta":0.85,"premium":2.3097882897671287,"strike":3.057230012953002,"iv":2.0842402634959685,"gamma":0.08101711783002166,"theta":-0.00950748022240362,"vega":0.0028198437817002096,"rho":0.001580880182451322,"breakevenPct":5.44240280393184},{"delta":0.9,"premium":2.6096687684242466,"strike":2.6776344703490556,"iv":2.2369054185362125,"gamma":0.05560037649161245,"theta":-0.008825080891103038,"vega":0.0022961712107154907,"rho":0.0015474098148034621,"breakevenPct":3.8762915279627066}],"put":[{"delta":0.1,"premium":0.18577900634523487,"strike":2.634737579315436,"iv":2.3318893682301294,"gamma":0.06089284761960847,"theta":-0.008939793184712668,"vega":0.0023410796671673373,"rho":-0.0005508640908915137,"breakevenPct":51.88686497111589},{"delta":0.15,"premium":0.2155239594063315,"strike":3.0065494925791443,"iv":2.0847192750662886,"gamma":0.10800311961218248,"theta":-0.00864649077436582,"vega":0.0028483288120804795,"rho":-0.0007779676992809251,"breakevenPct":45.1664924720469},{"delta":0.2,"premium":0.2452689124674282,"strike":3.3783614058428526,"iv":1.8375491819024474,"gamma":0.1551133916047565,"theta":-0.00835318836401897,"vega":0.0033555779569936217,"rho":-0.0010050713076703366,"breakevenPct":38.446119972977904},{"delta":0.25,"premium":0.2750138655285249,"strike":3.750173319106561,"iv":1.5903790887386067,"gamma":0.20222366359733054,"theta":-0.008059885953672123,"vega":0.0038628271019067644,"rho":-0.0012321749160597482,"breakevenPct":31.72574747390891},{"delta":0.3,"premium":0.3047588185896215,"strike":4.121985232370269,"iv":1.343208995574766,"gamma":0.24933393558990452,"theta":-0.007766583543325274,"vega":0.004370076246819906,"rho":-0.0014592785244491597,"breakevenPct":25.005374974839924},{"delta":0.35,"premium":0.3345037716507182,"strike":4.493797145633978,"iv":1.096038902410925,"gamma":0.2964442075824785,"theta":-0.007473281132978425,"vega":0.004877325391733049,"rho":-0.0016863821328385712,"breakevenPct":18.28500247577093},{"delta":0.4,"premium":0.3642487247118149,"strike":4.865609058897687,"iv":0.848868809247084,"gamma":0.3435544795750526,"theta":-0.007179978722631576,"vega":0.0053845745366461915,"rho":-0.001913485741227983,"breakevenPct":11.56462997670193},{"delta":0.45,"premium":0.5325516267758648,"strike":5.185354855030429,"iv":0.7895918654881767,"gamma":0.3444356151194404,"theta":-0.007001753288888895,"vega":0.005399771166306282,"rho":-0.0022451629549182068,"breakevenPct":8.589327539203055},{"delta":0.5,"premium":0.7792845554470631,"strike":5.475628888761251,"iv":0.8366708891289872,"gamma":0.31914898167080225,"theta":-0.0068886665960259785,"vega":0.005136443957088037,"rho":-0.002636033529257651,"breakevenPct":7.733903078306724},{"delta":0.55,"premium":1.0260174841182614,"strike":5.765902922492073,"iv":0.8837499127697979,"gamma":0.2938623482221641,"theta":-0.006775579903163062,"vega":0.004873116747869792,"rho":-0.003026904103597096,"breakevenPct":6.878478617410393},{"delta":0.6,"premium":1.2727504127894596,"strike":6.0561769562228935,"iv":0.9308289364106084,"gamma":0.26857571477352604,"theta":-0.006662493210300146,"vega":0.004609789538651548,"rho":-0.0034177746779365404,"breakevenPct":6.023054156514064},{"delta":0.65,"premium":1.5194833414606579,"strike":6.346450989953715,"iv":0.9779079600514189,"gamma":0.24328908132488788,"theta":-0.00654940651743723,"vega":0.004346462329433304,"rho":-0.003808645252275985,"breakevenPct":5.167629695617732},{"delta":0.7,"premium":1.766216270131856,"strike":6.636725023684536,"iv":1.0249869836922294,"gamma":0.21800244787624978,"theta":-0.006436319824574314,"vega":0.00408313512021506,"rho":-0.00419951582661543,"breakevenPct":4.312205234721403},{"delta":0.75,"premium":2.012949198803055,"strike":6.926999057415358,"iv":1.07206600733304,"gamma":0.19271581442761165,"theta":-0.006323233131711397,"vega":0.0038198079109968146,"rho":-0.004590386400954874,"breakevenPct":3.456780773825071},{"delta":0.8,"premium":2.259682127474253,"strike":7.21727309114618,"iv":1.1191450309738507,"gamma":0.16742918097897352,"theta":-0.006210146438848481,"vega":0.00355648070177857,"rho":-0.004981256975294319,"breakevenPct":2.60135631292874},{"delta":0.85,"premium":2.6219852462171263,"strike":7.621985246217126,"iv":1.1921490626555515,"gamma":0.13991670409415363,"theta":-0.0061750263582213485,"vega":0.0032819230678485744,"rho":-0.005463715616908837,"breakevenPct":1.7681728880157142}]},"raw":{"call":[{"delta":0.2,"premium":0.20613524115574233,"strike":8.443237942212884,"iv":1.6068191275434287,"gamma":0.12489835743349699,"theta":-0.011049047985601926,"vega":0.003960408821058695,"rho":0.0006296298685137833,"breakevenPct":69.92874623514001},{"delta":0.25,"premium":0.2593993578497018,"strike":7.343639282501355,"iv":1.4336176911738303,"gamma":0.15061518386104594,"theta":-0.011066107589081543,"vega":0.0043733522474992455,"rho":0.0007860190881609062,"breakevenPct":49.37207544894022},{"delta":0.3,"premium":0.33431953253007063,"strike":7.003093033954225,"iv":1.414623548312187,"gamma":0.15940402665949904,"theta":-0.01134711491412055,"vega":0.004537061598342134,"rho":0.0009264088637947574,"breakevenPct":44.15348853603724},{"delta":0.35,"premium":0.40923970721043945,"strike":6.662546785407094,"iv":1.3956294054505434,"gamma":0.16819286945795212,"theta":-0.01162812223915956,"vega":0.004700770949185021,"rho":0.0010667986394286087,"breakevenPct":38.93490162313425},{"delta":0.4,"premium":0.4841598818908083,"strike":6.322000536859962,"iv":1.3766352625889,"gamma":0.1769817122564052,"theta":-0.011909129564198567,"vega":0.00486448030002791,"rho":0.00120718841506246,"breakevenPct":33.71631471023126},{"delta":0.45,"premium":0.5590800565711771,"strike":5.981454288312831,"iv":1.3576411197272564,"gamma":0.18577055505485826,"theta":-0.012190136889237577,"vega":0.005028189650870797,"rho":0.001347578190696311,"breakevenPct":28.49772779732827},{"delta":0.5,"premium":0.6340002312515459,"strike":5.6409080397657005,"iv":1.338646976865613,"gamma":0.19455939785331133,"theta":-0.012471144214276586,"vega":0.005191899001713685,"rho":0.0014879679663301624,"breakevenPct":23.279140884425285},{"delta":0.55,"premium":0.7089204059319149,"strike":5.3003617912185685,"iv":1.3196528340039695,"gamma":0.2033482406517644,"theta":-0.012752151539315594,"vega":0.005355608352556573,"rho":0.0016283577419640136,"breakevenPct":18.06055397152229},{"delta":0.6,"premium":0.81038589648154,"strike":4.955207725972734,"iv":1.3209144882947488,"gamma":0.2081008245220677,"theta":-0.01291947687890653,"vega":0.005438206636623802,"rho":0.0017482320206906226,"breakevenPct":13.2729591837775},{"delta":0.65,"premium":1.110266375138658,"strike":4.575612183368787,"iv":1.4735796433349928,"gamma":0.18268408318365847,"theta":-0.012237077547605947,"vega":0.0049145340656390835,"rho":0.0017147616530427624,"breakevenPct":11.706847907808367},{"delta":0.7,"premium":1.410146853795775,"strike":4.196016640764841,"iv":1.6262447983752366,"gamma":0.15726734184524932,"theta":-0.011554678216305366,"vega":0.0043908614946543655,"rho":0.0016812912853949025,"breakevenPct":10.140736631839236},{"delta":0.75,"premium":1.7100273324528934,"strike":3.8164210981608946,"iv":1.7789099534154806,"gamma":0.13185060050684008,"theta":-0.010872278885004784,"vega":0.0038671889236696465,"rho":0.0016478209177470424,"breakevenPct":8.574625355870104},{"delta":0.8,"premium":2.0099078111100113,"strike":3.436825555556948,"iv":1.9315751084557249,"gamma":0.10643385916843086,"theta":-0.010189879553704201,"vega":0.0033435163526849276,"rho":0.0016143505500991822,"breakevenPct":7.00851407990097},{"delta":0.85,"premium":2.3097882897671287,"strike":3.057230012953002,"iv":2.0842402634959685,"gamma":0.08101711783002166,"theta":-0.00950748022240362,"vega":0.0028198437817002096,"rho":0.001580880182451322,"breakevenPct":5.44240280393184},{"delta":0.9,"premium":2.6096687684242466,"strike":2.6776344703490556,"iv":2.2369054185362125,"gamma":0.05560037649161245,"theta":-0.008825080891103038,"vega":0.0022961712107154907,"rho":0.0015474098148034621,"breakevenPct":3.8762915279627066}],"put":[{"delta":0.1,"premium":0.18577900634523487,"strike":2.634737579315436,"iv":2.3318893682301294,"gamma":0.06089284761960847,"theta":-0.008939793184712668,"vega":0.0023410796671673373,"rho":-0.0005508640908915137,"breakevenPct":51.88686497111589},{"delta":0.15,"premium":0.2155239594063315,"strike":3.0065494925791443,"iv":2.0847192750662886,"gamma":0.10800311961218248,"theta":-0.00864649077436582,"vega":0.0028483288120804795,"rho":-0.0007779676992809251,"breakevenPct":45.1664924720469},{"delta":0.2,"premium":0.2452689124674282,"strike":3.3783614058428526,"iv":1.8375491819024474,"gamma":0.1551133916047565,"theta":-0.00835318836401897,"vega":0.0033555779569936217,"rho":-0.0010050713076703366,"breakevenPct":38.446119972977904},{"delta":0.25,"premium":0.2750138655285249,"strike":3.750173319106561,"iv":1.5903790887386067,"gamma":0.20222366359733054,"theta":-0.008059885953672123,"vega":0.0038628271019067644,"rho":-0.0012321749160597482,"breakevenPct":31.72574747390891},{"delta":0.3,"premium":0.3047588185896215,"strike":4.121985232370269,"iv":1.343208995574766,"gamma":0.24933393558990452,"theta":-0.007766583543325274,"vega":0.004370076246819906,"rho":-0.0014592785244491597,"breakevenPct":25.005374974839924},{"delta":0.35,"premium":0.3345037716507182,"strike":4.493797145633978,"iv":1.096038902410925,"gamma":0.2964442075824785,"theta":-0.007473281132978425,"vega":0.004877325391733049,"rho":-0.0016863821328385712,"breakevenPct":18.28500247577093},{"delta":0.4,"premium":0.3642487247118149,"strike":4.865609058897687,"iv":0.848868809247084,"gamma":0.3435544795750526,"theta":-0.007179978722631576,"vega":0.0053845745366461915,"rho":-0.001913485741227983,"breakevenPct":11.56462997670193},{"delta":0.45,"premium":0.5325516267758648,"strike":5.185354855030429,"iv":0.7895918654881767,"gamma":0.3444356151194404,"theta":-0.007001753288888895,"vega":0.005399771166306282,"rho":-0.0022451629549182068,"breakevenPct":8.589327539203055},{"delta":0.5,"premium":0.7792845554470631,"strike":5.475628888761251,"iv":0.8366708891289872,"gamma":0.31914898167080225,"theta":-0.0068886665960259785,"vega":0.005136443957088037,"rho":-0.002636033529257651,"breakevenPct":7.733903078306724},{"delta":0.55,"premium":1.0260174841182614,"strike":5.765902922492073,"iv":0.8837499127697979,"gamma":0.2938623482221641,"theta":-0.006775579903163062,"vega":0.004873116747869792,"rho":-0.003026904103597096,"breakevenPct":6.878478617410393},{"delta":0.6,"premium":1.2727504127894596,"strike":6.0561769562228935,"iv":0.9308289364106084,"gamma":0.26857571477352604,"theta":-0.006662493210300146,"vega":0.004609789538651548,"rho":-0.0034177746779365404,"breakevenPct":6.023054156514064},{"delta":0.65,"premium":1.5194833414606579,"strike":6.346450989953715,"iv":0.9779079600514189,"gamma":0.24328908132488788,"theta":-0.00654940651743723,"vega":0.004346462329433304,"rho":-0.003808645252275985,"breakevenPct":5.167629695617732},{"delta":0.7,"premium":1.766216270131856,"strike":6.636725023684536,"iv":1.0249869836922294,"gamma":0.21800244787624978,"theta":-0.006436319824574314,"vega":0.00408313512021506,"rho":-0.00419951582661543,"breakevenPct":4.312205234721403},{"delta":0.75,"premium":2.012949198803055,"strike":6.926999057415358,"iv":1.07206600733304,"gamma":0.19271581442761165,"theta":-0.006323233131711397,"vega":0.0038198079109968146,"rho":-0.004590386400954874,"breakevenPct":3.456780773825071},{"delta":0.8,"premium":2.259682127474253,"strike":7.21727309114618,"iv":1.1191450309738507,"gamma":0.16742918097897352,"theta":-0.006210146438848481,"vega":0.00355648070177857,"rho":-0.004981256975294319,"breakevenPct":2.60135631292874},{"delta":0.85,"premium":2.6219852462171263,"strike":7.621985246217126,"iv":1.1921490626555515,"gamma":0.13991670409415363,"theta":-0.0061750263582213485,"vega":0.0032819230678485744,"rho":-0.005463715616908837,"breakevenPct":1.7681728880157142}]}},"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"}}