{"symbol":"HNST","url":"https://intraalpha.com/companies/HNST","capturedAt":"2026-10-16T01:41:02.089Z","state":"ready","quote":{"symbol":"HNST","last_price":5.12,"prev_close":5.07,"regular_close":5.12,"change":0.05,"change_pct":0.9862,"regular_change":0.05,"regular_change_pct":0.9862,"extended_change":0,"extended_change_pct":0,"bid":5,"ask":5.12,"bid_size":400,"ask_size":200,"volume":2050398,"vwap":5.092574,"open":4.98,"high":5.155,"low":4.93,"close":5.12,"trade_count":11894,"last_trade_at":"2026-10-15T23:18:17.868127635Z","last_quote_at":"2026-10-15T23:57:39.321657296Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:40:59.236524947-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"HNST","fetched_at":"2026-10-16T01:35:40.551658+00:00","name":"Honest Company Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"The Honest Company, Inc. manufactures and sells baby, beauty and personal care products. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":543932000,"ebitda":7834000,"pe_ratio":null,"peg_ratio":null,"book_value":1.531,"dividend_per_share":null,"dividend_yield":null,"eps":-0.11,"revenue_ttm":342010000,"gross_profit_ttm":137277000,"profit_margin":-0.0356,"operating_margin_ttm":0.0486,"return_on_assets_ttm":0.0135,"return_on_equity_ttm":-0.0687,"quarterly_earnings_growth":2,"quarterly_revenue_growth":-0.109,"analyst_target_price":5.2,"analyst_number":0,"beta":2.315,"fifty_two_week_high":6.01,"fifty_two_week_low":2.07,"fifty_day_ma":5.26,"two_hundred_day_ma":3.647,"shares_outstanding":107284000,"forward_pe":41.49,"price_to_sales":1.59,"price_to_book":3.331,"ev_to_revenue":1.345,"ev_to_ebitda":25.49},"optionObservedAt":"2026-10-15T19:49:50.073Z","bars":[{"c":4.9868,"h":4.9868,"l":4.9868,"n":1,"o":4.9868,"t":"2026-10-09T11:40:00Z","v":100,"vw":4.9868},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T11:50:00Z","v":508,"vw":4.9},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-09T12:10:00Z","v":1000,"vw":4.99},{"c":4.97,"h":4.99,"l":4.95,"n":118,"o":4.95,"t":"2026-10-09T13:30:00Z","v":13461,"vw":4.966193},{"c":4.97,"h":4.99,"l":4.96,"n":81,"o":4.96,"t":"2026-10-09T13:35:00Z","v":9442,"vw":4.973121},{"c":4.975,"h":4.975,"l":4.96,"n":81,"o":4.97,"t":"2026-10-09T13:40:00Z","v":10015,"vw":4.964507},{"c":4.985,"h":5,"l":4.98,"n":70,"o":4.98,"t":"2026-10-09T13:45:00Z","v":5605,"vw":4.990417},{"c":5.005,"h":5.005,"l":4.985,"n":52,"o":4.985,"t":"2026-10-09T13:50:00Z","v":4857,"vw":4.994103},{"c":5.0018,"h":5.0099,"l":5,"n":35,"o":5.005,"t":"2026-10-09T13:55:00Z","v":2158,"vw":5.00383},{"c":5.02,"h":5.02,"l":5.005,"n":69,"o":5.005,"t":"2026-10-09T14:00:00Z","v":4579,"vw":5.012615},{"c":5.03,"h":5.035,"l":5.015,"n":154,"o":5.02,"t":"2026-10-09T14:05:00Z","v":15605,"vw":5.021792},{"c":5.025,"h":5.035,"l":5.025,"n":179,"o":5.035,"t":"2026-10-09T14:10:00Z","v":8564,"vw":5.031088},{"c":5.03,"h":5.045,"l":5.02,"n":142,"o":5.025,"t":"2026-10-09T14:15:00Z","v":10064,"vw":5.031571},{"c":5.008,"h":5.03,"l":5.005,"n":85,"o":5.0299,"t":"2026-10-09T14:20:00Z","v":9502,"vw":5.021199},{"c":4.99,"h":5.005,"l":4.985,"n":166,"o":5.005,"t":"2026-10-09T14:25:00Z","v":20768,"vw":4.998061},{"c":4.995,"h":4.995,"l":4.985,"n":50,"o":4.99,"t":"2026-10-09T14:30:00Z","v":3822,"vw":4.989857},{"c":4.995,"h":4.995,"l":4.995,"n":32,"o":4.995,"t":"2026-10-09T14:35:00Z","v":876,"vw":4.995},{"c":5,"h":5.005,"l":5,"n":102,"o":5,"t":"2026-10-09T14:40:00Z","v":3417,"vw":5.003419},{"c":5.005,"h":5.005,"l":4.995,"n":64,"o":5,"t":"2026-10-09T14:45:00Z","v":4280,"vw":5},{"c":5,"h":5.005,"l":5,"n":41,"o":5.005,"t":"2026-10-09T14:50:00Z","v":678,"vw":5.001481},{"c":4.995,"h":5,"l":4.995,"n":60,"o":5,"t":"2026-10-09T14:55:00Z","v":1899,"vw":4.996148},{"c":4.995,"h":4.995,"l":4.995,"n":44,"o":4.995,"t":"2026-10-09T15:00:00Z","v":1718,"vw":4.995},{"c":4.972,"h":4.99,"l":4.97,"n":87,"o":4.99,"t":"2026-10-09T15:05:00Z","v":6475,"vw":4.981108},{"c":4.98,"h":4.98,"l":4.97,"n":110,"o":4.97,"t":"2026-10-09T15:10:00Z","v":7190,"vw":4.976302},{"c":4.985,"h":4.985,"l":4.98,"n":50,"o":4.98,"t":"2026-10-09T15:15:00Z","v":3483,"vw":4.983092},{"c":4.975,"h":4.985,"l":4.975,"n":76,"o":4.985,"t":"2026-10-09T15:20:00Z","v":3618,"vw":4.978571},{"c":4.975,"h":4.98,"l":4.975,"n":49,"o":4.975,"t":"2026-10-09T15:25:00Z","v":1969,"vw":4.976031},{"c":4.99,"h":4.99,"l":4.98,"n":66,"o":4.98,"t":"2026-10-09T15:30:00Z","v":5899,"vw":4.983645},{"c":4.985,"h":4.9899,"l":4.982,"n":71,"o":4.985,"t":"2026-10-09T15:35:00Z","v":4219,"vw":4.985376},{"c":4.99,"h":4.995,"l":4.985,"n":108,"o":4.99,"t":"2026-10-09T15:40:00Z","v":72291,"vw":4.990068},{"c":4.9899,"h":4.99,"l":4.98,"n":40,"o":4.99,"t":"2026-10-09T15:45:00Z","v":3867,"vw":4.982542},{"c":4.985,"h":4.985,"l":4.985,"n":12,"o":4.985,"t":"2026-10-09T15:50:00Z","v":222,"vw":4.985},{"c":4.985,"h":4.99,"l":4.96,"n":379,"o":4.985,"t":"2026-10-09T15:55:00Z","v":91655,"vw":4.966662},{"c":4.99,"h":4.99,"l":4.985,"n":19,"o":4.985,"t":"2026-10-09T16:00:00Z","v":493,"vw":4.9875},{"c":4.985,"h":4.985,"l":4.985,"n":38,"o":4.985,"t":"2026-10-09T16:05:00Z","v":1452,"vw":4.985},{"c":4.9831,"h":4.985,"l":4.9831,"n":26,"o":4.985,"t":"2026-10-09T16:10:00Z","v":1499,"vw":4.984237},{"c":4.99,"h":4.99,"l":4.985,"n":56,"o":4.985,"t":"2026-10-09T16:15:00Z","v":4452,"vw":4.985321},{"c":4.98,"h":4.9865,"l":4.98,"n":42,"o":4.9865,"t":"2026-10-09T16:20:00Z","v":3092,"vw":4.983658},{"c":4.975,"h":4.985,"l":4.975,"n":68,"o":4.985,"t":"2026-10-09T16:25:00Z","v":9392,"vw":4.979075},{"c":4.985,"h":4.99,"l":4.97,"n":82,"o":4.975,"t":"2026-10-09T16:30:00Z","v":9121,"vw":4.982821},{"c":4.99,"h":4.99,"l":4.99,"n":9,"o":4.99,"t":"2026-10-09T16:35:00Z","v":178,"vw":4.99},{"c":4.9946,"h":4.995,"l":4.985,"n":71,"o":4.985,"t":"2026-10-09T16:40:00Z","v":5349,"vw":4.991014},{"c":4.995,"h":4.995,"l":4.9901,"n":30,"o":4.995,"t":"2026-10-09T16:45:00Z","v":2209,"vw":4.991278},{"c":4.99,"h":4.995,"l":4.99,"n":43,"o":4.995,"t":"2026-10-09T16:50:00Z","v":2835,"vw":4.990891},{"c":4.99,"h":5,"l":4.98,"n":73,"o":4.99,"t":"2026-10-09T16:55:00Z","v":9024,"vw":4.990735},{"c":4.99,"h":4.99,"l":4.98,"n":63,"o":4.98,"t":"2026-10-09T17:00:00Z","v":10503,"vw":4.988709},{"c":4.995,"h":4.995,"l":4.995,"n":10,"o":4.995,"t":"2026-10-09T17:05:00Z","v":276,"vw":4.995},{"c":4.99,"h":5,"l":4.99,"n":61,"o":4.992,"t":"2026-10-09T17:10:00Z","v":4616,"vw":4.992422},{"c":4.985,"h":4.985,"l":4.9801,"n":32,"o":4.9801,"t":"2026-10-09T17:15:00Z","v":1355,"vw":4.98451},{"c":4.985,"h":4.99,"l":4.98,"n":29,"o":4.98,"t":"2026-10-09T17:20:00Z","v":1641,"vw":4.983969},{"c":4.985,"h":4.99,"l":4.985,"n":20,"o":4.985,"t":"2026-10-09T17:25:00Z","v":1190,"vw":4.985477},{"c":4.995,"h":4.9981,"l":4.98,"n":90,"o":4.98,"t":"2026-10-09T17:30:00Z","v":4903,"vw":4.991027},{"c":4.9967,"h":4.9967,"l":4.995,"n":34,"o":4.995,"t":"2026-10-09T17:35:00Z","v":1553,"vw":4.995262},{"c":5.01,"h":5.01,"l":4.995,"n":86,"o":4.995,"t":"2026-10-09T17:40:00Z","v":9528,"vw":5.000146},{"c":5.0105,"h":5.015,"l":5.005,"n":91,"o":5.005,"t":"2026-10-09T17:45:00Z","v":9255,"vw":5.005811},{"c":5.0197,"h":5.0197,"l":5.015,"n":32,"o":5.015,"t":"2026-10-09T17:50:00Z","v":2729,"vw":5.016219},{"c":5.015,"h":5.015,"l":5.0121,"n":24,"o":5.0121,"t":"2026-10-09T17:55:00Z","v":827,"vw":5.01326},{"c":5.015,"h":5.015,"l":5.015,"n":46,"o":5.015,"t":"2026-10-09T18:00:00Z","v":2142,"vw":5.015},{"c":5.012,"h":5.02,"l":5.012,"n":135,"o":5.015,"t":"2026-10-09T18:05:00Z","v":14562,"vw":5.017698},{"c":5.0157,"h":5.0181,"l":5.015,"n":36,"o":5.015,"t":"2026-10-09T18:10:00Z","v":3193,"vw":5.016002},{"c":5.025,"h":5.025,"l":5.0121,"n":89,"o":5.015,"t":"2026-10-09T18:15:00Z","v":5887,"vw":5.01889},{"c":5.015,"h":5.02,"l":5.015,"n":56,"o":5.02,"t":"2026-10-09T18:20:00Z","v":3325,"vw":5.01917},{"c":5.0176,"h":5.0199,"l":5.015,"n":22,"o":5.0199,"t":"2026-10-09T18:25:00Z","v":985,"vw":5.016771},{"c":5.025,"h":5.03,"l":5.015,"n":88,"o":5.015,"t":"2026-10-09T18:30:00Z","v":7319,"vw":5.021227},{"c":5.04,"h":5.04,"l":5.03,"n":96,"o":5.03,"t":"2026-10-09T18:35:00Z","v":4248,"vw":5.033072},{"c":5.035,"h":5.04,"l":5.035,"n":81,"o":5.04,"t":"2026-10-09T18:40:00Z","v":2479,"vw":5.035999},{"c":5.045,"h":5.045,"l":5.04,"n":112,"o":5.04,"t":"2026-10-09T18:45:00Z","v":5116,"vw":5.042388},{"c":5.045,"h":5.05,"l":5.045,"n":68,"o":5.05,"t":"2026-10-09T18:50:00Z","v":3803,"vw":5.049313},{"c":5.045,"h":5.045,"l":5.0414,"n":80,"o":5.045,"t":"2026-10-09T18:55:00Z","v":3099,"vw":5.044779},{"c":5.04,"h":5.045,"l":5.04,"n":50,"o":5.045,"t":"2026-10-09T19:00:00Z","v":1493,"vw":5.044},{"c":5.005,"h":5.045,"l":5.005,"n":354,"o":5.045,"t":"2026-10-09T19:05:00Z","v":74562,"vw":5.014108},{"c":5.025,"h":5.025,"l":5,"n":105,"o":5.005,"t":"2026-10-09T19:10:00Z","v":9230,"vw":5.015841},{"c":5.02,"h":5.0299,"l":5.02,"n":48,"o":5.025,"t":"2026-10-09T19:15:00Z","v":3802,"vw":5.029007},{"c":5.025,"h":5.025,"l":5.025,"n":76,"o":5.025,"t":"2026-10-09T19:20:00Z","v":3488,"vw":5.025},{"c":5.02,"h":5.03,"l":5.02,"n":45,"o":5.03,"t":"2026-10-09T19:25:00Z","v":3983,"vw":5.024657},{"c":5.035,"h":5.035,"l":5.015,"n":213,"o":5.02,"t":"2026-10-09T19:30:00Z","v":21668,"vw":5.025343},{"c":5.045,"h":5.045,"l":5.035,"n":153,"o":5.035,"t":"2026-10-09T19:35:00Z","v":11517,"vw":5.04001},{"c":5.04,"h":5.045,"l":5.04,"n":151,"o":5.045,"t":"2026-10-09T19:40:00Z","v":11787,"vw":5.040514},{"c":5.035,"h":5.035,"l":5.035,"n":118,"o":5.035,"t":"2026-10-09T19:45:00Z","v":4480,"vw":5.035},{"c":5.05,"h":5.05,"l":5.035,"n":231,"o":5.035,"t":"2026-10-09T19:50:00Z","v":13947,"vw":5.041956},{"c":5.07,"h":5.07,"l":5.045,"n":531,"o":5.05,"t":"2026-10-09T19:55:00Z","v":59518,"vw":5.060674},{"c":5.1,"h":5.1,"l":5.07,"n":17,"o":5.07,"t":"2026-10-09T20:00:00Z","v":118903,"vw":5.070865},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-09T20:55:00Z","v":1000,"vw":5},{"c":5.03,"h":5.04,"l":5.03,"n":3,"o":5.04,"t":"2026-10-09T21:40:00Z","v":5001,"vw":5.031},{"c":5.0814,"h":5.0814,"l":5.0814,"n":1,"o":5.0814,"t":"2026-10-09T21:55:00Z","v":6250,"vw":5.0814},{"c":4.9868,"h":4.9868,"l":4.9868,"n":1,"o":4.9868,"t":"2026-10-09T22:00:00Z","v":750,"vw":4.9868},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-09T22:05:00Z","v":100,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-09T22:45:00Z","v":100,"vw":5.09},{"c":5.0967,"h":5.0967,"l":5.0967,"n":7,"o":5.0967,"t":"2026-10-09T23:25:00Z","v":500,"vw":5.0967},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-12T08:00:00Z","v":100,"vw":5.1},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-12T08:10:00Z","v":200,"vw":5.09},{"c":4.99,"h":5.03,"l":4.99,"n":17,"o":5.03,"t":"2026-10-12T11:00:00Z","v":350,"vw":5.012143},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-12T12:55:00Z","v":250,"vw":4.99},{"c":5.0751,"h":5.0751,"l":5.0751,"n":1,"o":5.0751,"t":"2026-10-12T13:20:00Z","v":100,"vw":5.0751},{"c":5.01,"h":5.035,"l":5.01,"n":144,"o":5.03,"t":"2026-10-12T13:30:00Z","v":24169,"vw":5.026856},{"c":5.005,"h":5.03,"l":5.0019,"n":76,"o":5.025,"t":"2026-10-12T13:35:00Z","v":6648,"vw":5.015291},{"c":4.975,"h":5,"l":4.97,"n":112,"o":5,"t":"2026-10-12T13:40:00Z","v":9300,"vw":4.982276},{"c":4.945,"h":4.99,"l":4.9417,"n":107,"o":4.97,"t":"2026-10-12T13:45:00Z","v":11614,"vw":4.963697},{"c":4.9715,"h":4.9715,"l":4.945,"n":72,"o":4.945,"t":"2026-10-12T13:50:00Z","v":8933,"vw":4.955905},{"c":4.97,"h":4.9819,"l":4.96,"n":119,"o":4.975,"t":"2026-10-12T13:55:00Z","v":26157,"vw":4.965351},{"c":4.985,"h":4.985,"l":4.9601,"n":88,"o":4.975,"t":"2026-10-12T14:00:00Z","v":13364,"vw":4.974768},{"c":4.98,"h":4.985,"l":4.9723,"n":124,"o":4.98,"t":"2026-10-12T14:05:00Z","v":15643,"vw":4.980469},{"c":4.9993,"h":4.9993,"l":4.97,"n":80,"o":4.985,"t":"2026-10-12T14:10:00Z","v":7536,"vw":4.981533},{"c":5.015,"h":5.015,"l":4.99,"n":50,"o":5,"t":"2026-10-12T14:15:00Z","v":7844,"vw":4.995308},{"c":5.02,"h":5.02,"l":5.0136,"n":55,"o":5.02,"t":"2026-10-12T14:20:00Z","v":4132,"vw":5.018257},{"c":5,"h":5.015,"l":5,"n":111,"o":5.015,"t":"2026-10-12T14:25:00Z","v":18022,"vw":5.006488},{"c":5.01,"h":5.01,"l":5.0019,"n":44,"o":5.005,"t":"2026-10-12T14:30:00Z","v":2887,"vw":5.005453},{"c":5.0226,"h":5.035,"l":5.005,"n":87,"o":5.005,"t":"2026-10-12T14:35:00Z","v":17047,"vw":5.024457},{"c":5.015,"h":5.025,"l":5.015,"n":54,"o":5.0225,"t":"2026-10-12T14:40:00Z","v":3499,"vw":5.02188},{"c":5.015,"h":5.015,"l":5.01,"n":41,"o":5.015,"t":"2026-10-12T14:45:00Z","v":2078,"vw":5.014647},{"c":5.02,"h":5.02,"l":5.01,"n":96,"o":5.02,"t":"2026-10-12T14:50:00Z","v":6072,"vw":5.017188},{"c":5.015,"h":5.015,"l":5.01,"n":14,"o":5.01,"t":"2026-10-12T14:55:00Z","v":3389,"vw":5.0148},{"c":5.01,"h":5.02,"l":5.01,"n":23,"o":5.02,"t":"2026-10-12T15:00:00Z","v":1672,"vw":5.015351},{"c":5.03,"h":5.03,"l":5.015,"n":65,"o":5.015,"t":"2026-10-12T15:05:00Z","v":3855,"vw":5.021125},{"c":5.02,"h":5.025,"l":5.02,"n":51,"o":5.02,"t":"2026-10-12T15:10:00Z","v":10970,"vw":5.020396},{"c":4.995,"h":5.03,"l":4.99,"n":235,"o":5.0219,"t":"2026-10-12T15:15:00Z","v":32352,"vw":5.017859},{"c":5.02,"h":5.02,"l":4.995,"n":210,"o":4.995,"t":"2026-10-12T15:20:00Z","v":26082,"vw":5.007767},{"c":5.025,"h":5.035,"l":5.01,"n":116,"o":5.015,"t":"2026-10-12T15:25:00Z","v":12913,"vw":5.024375},{"c":5.035,"h":5.038,"l":5.03,"n":62,"o":5.03,"t":"2026-10-12T15:30:00Z","v":5615,"vw":5.03328},{"c":5.06,"h":5.06,"l":5.035,"n":98,"o":5.035,"t":"2026-10-12T15:35:00Z","v":13057,"vw":5.043987},{"c":5.055,"h":5.065,"l":5.055,"n":123,"o":5.0599,"t":"2026-10-12T15:40:00Z","v":20995,"vw":5.059974},{"c":5.055,"h":5.0563,"l":5.05,"n":29,"o":5.05,"t":"2026-10-12T15:45:00Z","v":3295,"vw":5.055363},{"c":5.055,"h":5.06,"l":5.055,"n":46,"o":5.055,"t":"2026-10-12T15:50:00Z","v":3290,"vw":5.055218},{"c":5.055,"h":5.06,"l":5.055,"n":47,"o":5.055,"t":"2026-10-12T15:55:00Z","v":4115,"vw":5.05759},{"c":5.05,"h":5.06,"l":5.05,"n":67,"o":5.06,"t":"2026-10-12T16:00:00Z","v":10658,"vw":5.052384},{"c":5.055,"h":5.06,"l":5.05,"n":54,"o":5.055,"t":"2026-10-12T16:05:00Z","v":3792,"vw":5.056334},{"c":5.055,"h":5.06,"l":5.0501,"n":56,"o":5.055,"t":"2026-10-12T16:10:00Z","v":18010,"vw":5.051147},{"c":5.065,"h":5.07,"l":5.055,"n":108,"o":5.055,"t":"2026-10-12T16:15:00Z","v":6975,"vw":5.062184},{"c":5.065,"h":5.07,"l":5.065,"n":26,"o":5.065,"t":"2026-10-12T16:20:00Z","v":2512,"vw":5.065593},{"c":5.06,"h":5.065,"l":5.0501,"n":113,"o":5.065,"t":"2026-10-12T16:25:00Z","v":11345,"vw":5.057794},{"c":5.055,"h":5.06,"l":5.0501,"n":42,"o":5.06,"t":"2026-10-12T16:30:00Z","v":2461,"vw":5.055673},{"c":5.055,"h":5.06,"l":5.055,"n":45,"o":5.06,"t":"2026-10-12T16:35:00Z","v":7617,"vw":5.055719},{"c":5.065,"h":5.07,"l":5.055,"n":108,"o":5.06,"t":"2026-10-12T16:40:00Z","v":13729,"vw":5.060223},{"c":5.075,"h":5.085,"l":5.065,"n":110,"o":5.065,"t":"2026-10-12T16:45:00Z","v":14029,"vw":5.0789},{"c":5.085,"h":5.085,"l":5.0801,"n":22,"o":5.085,"t":"2026-10-12T16:50:00Z","v":1774,"vw":5.084642},{"c":5.085,"h":5.0899,"l":5.081,"n":39,"o":5.085,"t":"2026-10-12T16:55:00Z","v":2391,"vw":5.08536},{"c":5.075,"h":5.0893,"l":5.075,"n":109,"o":5.085,"t":"2026-10-12T17:00:00Z","v":7775,"vw":5.081526},{"c":5.075,"h":5.08,"l":5.07,"n":72,"o":5.075,"t":"2026-10-12T17:05:00Z","v":7854,"vw":5.074795},{"c":5.098,"h":5.0981,"l":5.075,"n":87,"o":5.08,"t":"2026-10-12T17:10:00Z","v":8983,"vw":5.089675},{"c":5.095,"h":5.1,"l":5.09,"n":62,"o":5.095,"t":"2026-10-12T17:15:00Z","v":6051,"vw":5.097512},{"c":5.095,"h":5.1,"l":5.09,"n":64,"o":5.095,"t":"2026-10-12T17:20:00Z","v":4060,"vw":5.095638},{"c":5.095,"h":5.1,"l":5.0926,"n":45,"o":5.095,"t":"2026-10-12T17:25:00Z","v":2979,"vw":5.096757},{"c":5.095,"h":5.1,"l":5.0901,"n":39,"o":5.095,"t":"2026-10-12T17:30:00Z","v":3168,"vw":5.093166},{"c":5.105,"h":5.105,"l":5.094,"n":97,"o":5.095,"t":"2026-10-12T17:35:00Z","v":14436,"vw":5.099634},{"c":5.1081,"h":5.11,"l":5.105,"n":18,"o":5.108,"t":"2026-10-12T17:40:00Z","v":2122,"vw":5.107432},{"c":5.125,"h":5.125,"l":5.1,"n":136,"o":5.105,"t":"2026-10-12T17:45:00Z","v":22089,"vw":5.113826},{"c":5.125,"h":5.125,"l":5.12,"n":101,"o":5.125,"t":"2026-10-12T17:50:00Z","v":9466,"vw":5.124409},{"c":5.125,"h":5.13,"l":5.12,"n":71,"o":5.125,"t":"2026-10-12T17:55:00Z","v":4494,"vw":5.125},{"c":5.115,"h":5.125,"l":5.1101,"n":116,"o":5.125,"t":"2026-10-12T18:00:00Z","v":8799,"vw":5.118397},{"c":5.115,"h":5.12,"l":5.1101,"n":53,"o":5.115,"t":"2026-10-12T18:05:00Z","v":5792,"vw":5.115},{"c":5.105,"h":5.115,"l":5.105,"n":102,"o":5.115,"t":"2026-10-12T18:10:00Z","v":24777,"vw":5.109409},{"c":5.125,"h":5.125,"l":5.105,"n":174,"o":5.11,"t":"2026-10-12T18:15:00Z","v":27054,"vw":5.118393},{"c":5.125,"h":5.125,"l":5.122,"n":52,"o":5.125,"t":"2026-10-12T18:20:00Z","v":3945,"vw":5.124767},{"c":5.125,"h":5.125,"l":5.115,"n":124,"o":5.12,"t":"2026-10-12T18:25:00Z","v":19631,"vw":5.120736},{"c":5.125,"h":5.125,"l":5.1214,"n":42,"o":5.125,"t":"2026-10-12T18:30:00Z","v":5567,"vw":5.124773},{"c":5.13,"h":5.13,"l":5.12,"n":37,"o":5.1201,"t":"2026-10-12T18:35:00Z","v":2807,"vw":5.124323},{"c":5.125,"h":5.125,"l":5.12,"n":41,"o":5.125,"t":"2026-10-12T18:40:00Z","v":4589,"vw":5.124736},{"c":5.125,"h":5.125,"l":5.12,"n":84,"o":5.122,"t":"2026-10-12T18:45:00Z","v":9347,"vw":5.121194},{"c":5.125,"h":5.125,"l":5.12,"n":49,"o":5.12,"t":"2026-10-12T18:50:00Z","v":5100,"vw":5.124368},{"c":5.12,"h":5.125,"l":5.115,"n":136,"o":5.12,"t":"2026-10-12T18:55:00Z","v":13141,"vw":5.12185},{"c":5.125,"h":5.1254,"l":5.125,"n":55,"o":5.125,"t":"2026-10-12T19:00:00Z","v":7311,"vw":5.125241},{"c":5.1467,"h":5.1467,"l":5.125,"n":206,"o":5.125,"t":"2026-10-12T19:05:00Z","v":30884,"vw":5.13402},{"c":5.145,"h":5.145,"l":5.145,"n":56,"o":5.145,"t":"2026-10-12T19:10:00Z","v":3649,"vw":5.145},{"c":5.145,"h":5.15,"l":5.132,"n":191,"o":5.15,"t":"2026-10-12T19:15:00Z","v":25572,"vw":5.140411},{"c":5.145,"h":5.145,"l":5.14,"n":32,"o":5.145,"t":"2026-10-12T19:20:00Z","v":7075,"vw":5.143672},{"c":5.14,"h":5.145,"l":5.132,"n":132,"o":5.145,"t":"2026-10-12T19:25:00Z","v":14778,"vw":5.140256},{"c":5.135,"h":5.135,"l":5.13,"n":167,"o":5.135,"t":"2026-10-12T19:30:00Z","v":20418,"vw":5.134171},{"c":5.135,"h":5.135,"l":5.13,"n":94,"o":5.135,"t":"2026-10-12T19:35:00Z","v":4536,"vw":5.132866},{"c":5.155,"h":5.155,"l":5.135,"n":206,"o":5.135,"t":"2026-10-12T19:40:00Z","v":19768,"vw":5.143378},{"c":5.155,"h":5.16,"l":5.155,"n":139,"o":5.155,"t":"2026-10-12T19:45:00Z","v":8303,"vw":5.155193},{"c":5.165,"h":5.17,"l":5.16,"n":381,"o":5.16,"t":"2026-10-12T19:50:00Z","v":21681,"vw":5.16548},{"c":5.155,"h":5.18,"l":5.15,"n":1002,"o":5.17,"t":"2026-10-12T19:55:00Z","v":123156,"vw":5.163276},{"c":5.16,"h":5.16,"l":5.16,"n":25,"o":5.16,"t":"2026-10-12T20:00:00Z","v":138931,"vw":5.16},{"c":5.16,"h":5.16,"l":5.15,"n":2,"o":5.15,"t":"2026-10-12T20:05:00Z","v":500,"vw":5.155},{"c":5.11,"h":5.14,"l":5.11,"n":2,"o":5.14,"t":"2026-10-12T22:05:00Z","v":200,"vw":5.125},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-12T22:45:00Z","v":2000,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-12T23:35:00Z","v":2000,"vw":5.15},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-13T08:00:00Z","v":130,"vw":5.12},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-13T08:15:00Z","v":399,"vw":5.15},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-13T11:20:00Z","v":1000,"vw":5.12},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-13T11:30:00Z","v":100,"vw":5.03},{"c":5.0728,"h":5.0728,"l":5.0728,"n":1,"o":5.0728,"t":"2026-10-13T12:35:00Z","v":150,"vw":5.0728},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-13T13:15:00Z","v":121,"vw":5.13},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-13T13:20:00Z","v":365,"vw":5.15},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-13T13:25:00Z","v":200,"vw":5.13},{"c":5.22,"h":5.23,"l":5.15,"n":148,"o":5.18,"t":"2026-10-13T13:30:00Z","v":27587,"vw":5.191632},{"c":5.17,"h":5.205,"l":5.17,"n":67,"o":5.205,"t":"2026-10-13T13:35:00Z","v":9204,"vw":5.193784},{"c":5.155,"h":5.17,"l":5.1501,"n":66,"o":5.1641,"t":"2026-10-13T13:40:00Z","v":10594,"vw":5.160032},{"c":5.155,"h":5.16,"l":5.155,"n":70,"o":5.155,"t":"2026-10-13T13:45:00Z","v":3687,"vw":5.158632},{"c":5.16,"h":5.165,"l":5.155,"n":52,"o":5.16,"t":"2026-10-13T13:50:00Z","v":5057,"vw":5.159694},{"c":5.135,"h":5.16,"l":5.135,"n":62,"o":5.16,"t":"2026-10-13T13:55:00Z","v":7623,"vw":5.147154},{"c":5.12,"h":5.1299,"l":5.1016,"n":109,"o":5.125,"t":"2026-10-13T14:00:00Z","v":5948,"vw":5.114702},{"c":5.125,"h":5.125,"l":5.1101,"n":64,"o":5.115,"t":"2026-10-13T14:05:00Z","v":7701,"vw":5.114051},{"c":5.125,"h":5.125,"l":5.115,"n":46,"o":5.1219,"t":"2026-10-13T14:10:00Z","v":2695,"vw":5.122368},{"c":5.14,"h":5.14,"l":5.124,"n":80,"o":5.125,"t":"2026-10-13T14:15:00Z","v":5242,"vw":5.131767},{"c":5.13,"h":5.155,"l":5.125,"n":188,"o":5.15,"t":"2026-10-13T14:20:00Z","v":22911,"vw":5.142522},{"c":5.1401,"h":5.145,"l":5.135,"n":68,"o":5.135,"t":"2026-10-13T14:25:00Z","v":3496,"vw":5.141983},{"c":5.14,"h":5.145,"l":5.1301,"n":53,"o":5.145,"t":"2026-10-13T14:30:00Z","v":3179,"vw":5.138283},{"c":5.16,"h":5.16,"l":5.14,"n":76,"o":5.14,"t":"2026-10-13T14:35:00Z","v":5980,"vw":5.151833},{"c":5.16,"h":5.165,"l":5.155,"n":87,"o":5.16,"t":"2026-10-13T14:40:00Z","v":5975,"vw":5.162755},{"c":5.145,"h":5.16,"l":5.145,"n":79,"o":5.16,"t":"2026-10-13T14:45:00Z","v":3879,"vw":5.149511},{"c":5.13,"h":5.15,"l":5.13,"n":86,"o":5.145,"t":"2026-10-13T14:50:00Z","v":9170,"vw":5.138722},{"c":5.1301,"h":5.135,"l":5.13,"n":70,"o":5.135,"t":"2026-10-13T14:55:00Z","v":4930,"vw":5.131378},{"c":5.125,"h":5.13,"l":5.125,"n":68,"o":5.13,"t":"2026-10-13T15:00:00Z","v":3788,"vw":5.129205},{"c":5.155,"h":5.16,"l":5.13,"n":104,"o":5.13,"t":"2026-10-13T15:05:00Z","v":9794,"vw":5.142283},{"c":5.145,"h":5.165,"l":5.145,"n":99,"o":5.16,"t":"2026-10-13T15:10:00Z","v":8937,"vw":5.158249},{"c":5.162,"h":5.17,"l":5.145,"n":119,"o":5.145,"t":"2026-10-13T15:15:00Z","v":18353,"vw":5.160735},{"c":5.17,"h":5.17,"l":5.165,"n":37,"o":5.17,"t":"2026-10-13T15:20:00Z","v":2003,"vw":5.168112},{"c":5.17,"h":5.17,"l":5.16,"n":43,"o":5.165,"t":"2026-10-13T15:25:00Z","v":1944,"vw":5.165369},{"c":5.165,"h":5.17,"l":5.165,"n":28,"o":5.165,"t":"2026-10-13T15:30:00Z","v":2158,"vw":5.167105},{"c":5.165,"h":5.17,"l":5.16,"n":36,"o":5.165,"t":"2026-10-13T15:35:00Z","v":2395,"vw":5.164569},{"c":5.145,"h":5.165,"l":5.142,"n":99,"o":5.165,"t":"2026-10-13T15:40:00Z","v":9764,"vw":5.154291},{"c":5.145,"h":5.15,"l":5.145,"n":22,"o":5.15,"t":"2026-10-13T15:45:00Z","v":1177,"vw":5.147935},{"c":5.145,"h":5.15,"l":5.1423,"n":42,"o":5.1423,"t":"2026-10-13T15:50:00Z","v":1965,"vw":5.144972},{"c":5.15,"h":5.15,"l":5.145,"n":73,"o":5.15,"t":"2026-10-13T15:55:00Z","v":5112,"vw":5.148416},{"c":5.155,"h":5.16,"l":5.155,"n":34,"o":5.155,"t":"2026-10-13T16:00:00Z","v":2043,"vw":5.156408},{"c":5.165,"h":5.17,"l":5.155,"n":89,"o":5.155,"t":"2026-10-13T16:05:00Z","v":7362,"vw":5.16389},{"c":5.165,"h":5.17,"l":5.165,"n":37,"o":5.17,"t":"2026-10-13T16:10:00Z","v":1879,"vw":5.16623},{"c":5.165,"h":5.17,"l":5.16,"n":81,"o":5.165,"t":"2026-10-13T16:15:00Z","v":3957,"vw":5.163447},{"c":5.17,"h":5.17,"l":5.162,"n":59,"o":5.17,"t":"2026-10-13T16:20:00Z","v":2236,"vw":5.165249},{"c":5.165,"h":5.17,"l":5.16,"n":52,"o":5.165,"t":"2026-10-13T16:25:00Z","v":2671,"vw":5.165305},{"c":5.165,"h":5.17,"l":5.165,"n":42,"o":5.165,"t":"2026-10-13T16:30:00Z","v":2936,"vw":5.166433},{"c":5.165,"h":5.165,"l":5.165,"n":33,"o":5.165,"t":"2026-10-13T16:35:00Z","v":1868,"vw":5.165},{"c":5.165,"h":5.17,"l":5.165,"n":30,"o":5.17,"t":"2026-10-13T16:40:00Z","v":3682,"vw":5.165617},{"c":5.165,"h":5.17,"l":5.16,"n":26,"o":5.165,"t":"2026-10-13T16:45:00Z","v":2497,"vw":5.166617},{"c":5.165,"h":5.17,"l":5.155,"n":132,"o":5.16,"t":"2026-10-13T16:50:00Z","v":11216,"vw":5.160329},{"c":5.165,"h":5.165,"l":5.165,"n":46,"o":5.165,"t":"2026-10-13T16:55:00Z","v":5837,"vw":5.165},{"c":5.155,"h":5.165,"l":5.15,"n":102,"o":5.16,"t":"2026-10-13T17:00:00Z","v":8802,"vw":5.160848},{"c":5.17,"h":5.17,"l":5.155,"n":93,"o":5.155,"t":"2026-10-13T17:05:00Z","v":4035,"vw":5.159329},{"c":5.16,"h":5.165,"l":5.16,"n":46,"o":5.165,"t":"2026-10-13T17:10:00Z","v":2532,"vw":5.160788},{"c":5.16,"h":5.165,"l":5.155,"n":109,"o":5.16,"t":"2026-10-13T17:15:00Z","v":8546,"vw":5.160271},{"c":5.17,"h":5.17,"l":5.165,"n":43,"o":5.165,"t":"2026-10-13T17:20:00Z","v":1871,"vw":5.1666},{"c":5.162,"h":5.17,"l":5.16,"n":55,"o":5.17,"t":"2026-10-13T17:25:00Z","v":3878,"vw":5.164696},{"c":5.17,"h":5.17,"l":5.16,"n":54,"o":5.16,"t":"2026-10-13T17:30:00Z","v":3182,"vw":5.167406},{"c":5.19,"h":5.19,"l":5.165,"n":146,"o":5.165,"t":"2026-10-13T17:35:00Z","v":14918,"vw":5.172008},{"c":5.195,"h":5.195,"l":5.185,"n":73,"o":5.185,"t":"2026-10-13T17:40:00Z","v":11065,"vw":5.192749},{"c":5.195,"h":5.2,"l":5.1901,"n":91,"o":5.1902,"t":"2026-10-13T17:45:00Z","v":4565,"vw":5.194446},{"c":5.185,"h":5.195,"l":5.185,"n":63,"o":5.195,"t":"2026-10-13T17:50:00Z","v":4155,"vw":5.189712},{"c":5.185,"h":5.188,"l":5.175,"n":115,"o":5.18,"t":"2026-10-13T17:55:00Z","v":6995,"vw":5.180338},{"c":5.19,"h":5.195,"l":5.181,"n":134,"o":5.1899,"t":"2026-10-13T18:00:00Z","v":11595,"vw":5.19003},{"c":5.205,"h":5.215,"l":5.19,"n":132,"o":5.19,"t":"2026-10-13T18:05:00Z","v":12671,"vw":5.204713},{"c":5.195,"h":5.205,"l":5.19,"n":90,"o":5.205,"t":"2026-10-13T18:10:00Z","v":9955,"vw":5.198253},{"c":5.185,"h":5.1903,"l":5.1801,"n":69,"o":5.19,"t":"2026-10-13T18:15:00Z","v":11014,"vw":5.187289},{"c":5.185,"h":5.19,"l":5.185,"n":35,"o":5.185,"t":"2026-10-13T18:20:00Z","v":1731,"vw":5.185962},{"c":5.19,"h":5.19,"l":5.18,"n":100,"o":5.185,"t":"2026-10-13T18:25:00Z","v":6437,"vw":5.18668},{"c":5.185,"h":5.19,"l":5.185,"n":39,"o":5.185,"t":"2026-10-13T18:30:00Z","v":3711,"vw":5.187296},{"c":5.182,"h":5.19,"l":5.18,"n":41,"o":5.185,"t":"2026-10-13T18:35:00Z","v":1993,"vw":5.184488},{"c":5.185,"h":5.19,"l":5.185,"n":73,"o":5.185,"t":"2026-10-13T18:40:00Z","v":4285,"vw":5.186093},{"c":5.185,"h":5.195,"l":5.185,"n":179,"o":5.19,"t":"2026-10-13T18:45:00Z","v":9753,"vw":5.189347},{"c":5.18,"h":5.195,"l":5.18,"n":189,"o":5.185,"t":"2026-10-13T18:50:00Z","v":20168,"vw":5.1906},{"c":5.185,"h":5.185,"l":5.18,"n":75,"o":5.18,"t":"2026-10-13T18:55:00Z","v":5747,"vw":5.181891},{"c":5.19,"h":5.19,"l":5.18,"n":85,"o":5.18,"t":"2026-10-13T19:00:00Z","v":4961,"vw":5.186174},{"c":5.185,"h":5.19,"l":5.1821,"n":74,"o":5.19,"t":"2026-10-13T19:05:00Z","v":3728,"vw":5.187258},{"c":5.185,"h":5.19,"l":5.185,"n":44,"o":5.185,"t":"2026-10-13T19:10:00Z","v":2554,"vw":5.186128},{"c":5.19,"h":5.19,"l":5.185,"n":55,"o":5.185,"t":"2026-10-13T19:15:00Z","v":2263,"vw":5.186984},{"c":5.185,"h":5.19,"l":5.1801,"n":73,"o":5.185,"t":"2026-10-13T19:20:00Z","v":4053,"vw":5.184373},{"c":5.185,"h":5.19,"l":5.18,"n":87,"o":5.19,"t":"2026-10-13T19:25:00Z","v":5710,"vw":5.185005},{"c":5.185,"h":5.19,"l":5.185,"n":137,"o":5.185,"t":"2026-10-13T19:30:00Z","v":8402,"vw":5.185823},{"c":5.195,"h":5.2,"l":5.185,"n":218,"o":5.185,"t":"2026-10-13T19:35:00Z","v":16509,"vw":5.189794},{"c":5.19,"h":5.2,"l":5.18,"n":244,"o":5.195,"t":"2026-10-13T19:40:00Z","v":47290,"vw":5.191656},{"c":5.185,"h":5.19,"l":5.18,"n":190,"o":5.185,"t":"2026-10-13T19:45:00Z","v":15519,"vw":5.18517},{"c":5.195,"h":5.2,"l":5.185,"n":344,"o":5.19,"t":"2026-10-13T19:50:00Z","v":28631,"vw":5.189364},{"c":5.195,"h":5.2,"l":5.19,"n":703,"o":5.2,"t":"2026-10-13T19:55:00Z","v":43845,"vw":5.196425},{"c":5.12,"h":5.19,"l":5.12,"n":34,"o":5.19,"t":"2026-10-13T20:00:00Z","v":114180,"vw":5.18987},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-13T21:25:00Z","v":283,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-13T21:45:00Z","v":400,"vw":5.12},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-13T22:25:00Z","v":100,"vw":5.19},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-13T23:15:00Z","v":400,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-13T23:30:00Z","v":1359,"vw":5.1},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-14T08:30:00Z","v":112,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-14T10:25:00Z","v":206,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-14T11:40:00Z","v":100,"vw":5.19},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-14T11:55:00Z","v":121,"vw":5.11},{"c":5.11,"h":5.17,"l":5.11,"n":3,"o":5.17,"t":"2026-10-14T12:05:00Z","v":500,"vw":5.122},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-14T12:15:00Z","v":100,"vw":5.18},{"c":5.15,"h":5.15,"l":5.14,"n":2,"o":5.14,"t":"2026-10-14T12:55:00Z","v":800,"vw":5.14125},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-14T13:05:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.16,"l":5.125,"n":96,"o":5.13,"t":"2026-10-14T13:30:00Z","v":22335,"vw":5.137429},{"c":5.155,"h":5.16,"l":5.14,"n":146,"o":5.1401,"t":"2026-10-14T13:35:00Z","v":19231,"vw":5.15036},{"c":5.165,"h":5.175,"l":5.14,"n":107,"o":5.155,"t":"2026-10-14T13:40:00Z","v":9821,"vw":5.157298},{"c":5.165,"h":5.165,"l":5.15,"n":91,"o":5.16,"t":"2026-10-14T13:45:00Z","v":8217,"vw":5.159042},{"c":5.17,"h":5.18,"l":5.16,"n":101,"o":5.165,"t":"2026-10-14T13:50:00Z","v":8575,"vw":5.168932},{"c":5.1499,"h":5.175,"l":5.145,"n":99,"o":5.175,"t":"2026-10-14T13:55:00Z","v":9267,"vw":5.15836},{"c":5.125,"h":5.145,"l":5.125,"n":190,"o":5.14,"t":"2026-10-14T14:00:00Z","v":11769,"vw":5.137536},{"c":5.145,"h":5.1477,"l":5.125,"n":118,"o":5.125,"t":"2026-10-14T14:05:00Z","v":10605,"vw":5.138587},{"c":5.14,"h":5.15,"l":5.14,"n":128,"o":5.145,"t":"2026-10-14T14:10:00Z","v":17910,"vw":5.142399},{"c":5.14,"h":5.15,"l":5.13,"n":177,"o":5.145,"t":"2026-10-14T14:15:00Z","v":18456,"vw":5.13941},{"c":5.13,"h":5.146,"l":5.125,"n":138,"o":5.1321,"t":"2026-10-14T14:20:00Z","v":13187,"vw":5.137241},{"c":5.085,"h":5.13,"l":5.07,"n":290,"o":5.12,"t":"2026-10-14T14:25:00Z","v":47343,"vw":5.08612},{"c":5.085,"h":5.088,"l":5.065,"n":456,"o":5.08,"t":"2026-10-14T14:30:00Z","v":82148,"vw":5.071349},{"c":5.085,"h":5.11,"l":5.08,"n":352,"o":5.085,"t":"2026-10-14T14:35:00Z","v":49159,"vw":5.089593},{"c":5.085,"h":5.09,"l":5.075,"n":443,"o":5.085,"t":"2026-10-14T14:40:00Z","v":44683,"vw":5.081376},{"c":5.095,"h":5.095,"l":5.065,"n":241,"o":5.08,"t":"2026-10-14T14:45:00Z","v":27012,"vw":5.073843},{"c":5.094,"h":5.095,"l":5.09,"n":74,"o":5.095,"t":"2026-10-14T14:50:00Z","v":4365,"vw":5.09412},{"c":5.0909,"h":5.095,"l":5.085,"n":144,"o":5.09,"t":"2026-10-14T14:55:00Z","v":10719,"vw":5.089173},{"c":5.105,"h":5.105,"l":5.09,"n":137,"o":5.09,"t":"2026-10-14T15:00:00Z","v":11414,"vw":5.09473},{"c":5.105,"h":5.105,"l":5.0901,"n":150,"o":5.1,"t":"2026-10-14T15:05:00Z","v":26291,"vw":5.094483},{"c":5.105,"h":5.108,"l":5.1,"n":75,"o":5.105,"t":"2026-10-14T15:10:00Z","v":9547,"vw":5.101818},{"c":5.11,"h":5.11,"l":5.1,"n":104,"o":5.105,"t":"2026-10-14T15:15:00Z","v":8402,"vw":5.10634},{"c":5.11,"h":5.11,"l":5.1,"n":106,"o":5.1068,"t":"2026-10-14T15:20:00Z","v":7452,"vw":5.105051},{"c":5.12,"h":5.12,"l":5.1035,"n":141,"o":5.105,"t":"2026-10-14T15:25:00Z","v":9108,"vw":5.111119},{"c":5.115,"h":5.12,"l":5.1143,"n":94,"o":5.12,"t":"2026-10-14T15:30:00Z","v":6490,"vw":5.1168},{"c":5.12,"h":5.12,"l":5.11,"n":108,"o":5.12,"t":"2026-10-14T15:35:00Z","v":6341,"vw":5.113876},{"c":5.105,"h":5.12,"l":5.105,"n":110,"o":5.12,"t":"2026-10-14T15:40:00Z","v":7940,"vw":5.111174},{"c":5.105,"h":5.11,"l":5.1001,"n":97,"o":5.105,"t":"2026-10-14T15:45:00Z","v":6763,"vw":5.105802},{"c":5.105,"h":5.11,"l":5.105,"n":114,"o":5.11,"t":"2026-10-14T15:50:00Z","v":7637,"vw":5.105585},{"c":5.11,"h":5.11,"l":5.1,"n":148,"o":5.11,"t":"2026-10-14T15:55:00Z","v":10166,"vw":5.105469},{"c":5.105,"h":5.11,"l":5.1,"n":160,"o":5.11,"t":"2026-10-14T16:00:00Z","v":12290,"vw":5.105101},{"c":5.11,"h":5.11,"l":5.105,"n":103,"o":5.105,"t":"2026-10-14T16:05:00Z","v":4863,"vw":5.106563},{"c":5.105,"h":5.11,"l":5.1,"n":215,"o":5.105,"t":"2026-10-14T16:10:00Z","v":22997,"vw":5.103629},{"c":5.115,"h":5.115,"l":5.095,"n":242,"o":5.1,"t":"2026-10-14T16:15:00Z","v":21750,"vw":5.105711},{"c":5.12,"h":5.12,"l":5.112,"n":70,"o":5.115,"t":"2026-10-14T16:20:00Z","v":4850,"vw":5.115106},{"c":5.115,"h":5.12,"l":5.11,"n":86,"o":5.12,"t":"2026-10-14T16:25:00Z","v":6673,"vw":5.114341},{"c":5.115,"h":5.12,"l":5.11,"n":113,"o":5.12,"t":"2026-10-14T16:30:00Z","v":7728,"vw":5.111959},{"c":5.13,"h":5.13,"l":5.115,"n":152,"o":5.115,"t":"2026-10-14T16:35:00Z","v":8238,"vw":5.122566},{"c":5.13,"h":5.13,"l":5.1201,"n":101,"o":5.125,"t":"2026-10-14T16:40:00Z","v":3826,"vw":5.126191},{"c":5.125,"h":5.13,"l":5.1201,"n":101,"o":5.125,"t":"2026-10-14T16:45:00Z","v":7326,"vw":5.126622},{"c":5.125,"h":5.13,"l":5.12,"n":58,"o":5.125,"t":"2026-10-14T16:50:00Z","v":2998,"vw":5.125845},{"c":5.128,"h":5.13,"l":5.125,"n":79,"o":5.125,"t":"2026-10-14T16:55:00Z","v":3298,"vw":5.126109},{"c":5.11,"h":5.13,"l":5.11,"n":170,"o":5.13,"t":"2026-10-14T17:00:00Z","v":12161,"vw":5.121464},{"c":5.105,"h":5.12,"l":5.102,"n":124,"o":5.11,"t":"2026-10-14T17:05:00Z","v":8227,"vw":5.109332},{"c":5.1,"h":5.11,"l":5.1,"n":55,"o":5.105,"t":"2026-10-14T17:10:00Z","v":1843,"vw":5.10386},{"c":5.105,"h":5.105,"l":5.1,"n":75,"o":5.105,"t":"2026-10-14T17:15:00Z","v":3226,"vw":5.104697},{"c":5.105,"h":5.105,"l":5.1,"n":121,"o":5.105,"t":"2026-10-14T17:20:00Z","v":11010,"vw":5.10213},{"c":5.0943,"h":5.105,"l":5.09,"n":197,"o":5.102,"t":"2026-10-14T17:25:00Z","v":16872,"vw":5.098062},{"c":5.095,"h":5.095,"l":5.095,"n":60,"o":5.095,"t":"2026-10-14T17:30:00Z","v":2008,"vw":5.095},{"c":5.09,"h":5.1,"l":5.085,"n":178,"o":5.095,"t":"2026-10-14T17:35:00Z","v":12927,"vw":5.093132},{"c":5.09,"h":5.09,"l":5.08,"n":129,"o":5.085,"t":"2026-10-14T17:40:00Z","v":7250,"vw":5.08631},{"c":5.08,"h":5.09,"l":5.08,"n":92,"o":5.085,"t":"2026-10-14T17:45:00Z","v":8406,"vw":5.085181},{"c":5.085,"h":5.09,"l":5.08,"n":166,"o":5.08,"t":"2026-10-14T17:50:00Z","v":7765,"vw":5.082438},{"c":5.085,"h":5.09,"l":5.08,"n":129,"o":5.085,"t":"2026-10-14T17:55:00Z","v":10674,"vw":5.081834},{"c":5.075,"h":5.09,"l":5.075,"n":204,"o":5.08,"t":"2026-10-14T18:00:00Z","v":10282,"vw":5.082558},{"c":5.075,"h":5.08,"l":5.075,"n":115,"o":5.075,"t":"2026-10-14T18:05:00Z","v":4463,"vw":5.07658},{"c":5.075,"h":5.08,"l":5.07,"n":154,"o":5.075,"t":"2026-10-14T18:10:00Z","v":9142,"vw":5.074739},{"c":5.075,"h":5.08,"l":5.07,"n":116,"o":5.075,"t":"2026-10-14T18:15:00Z","v":6381,"vw":5.0754},{"c":5.07,"h":5.075,"l":5.07,"n":143,"o":5.075,"t":"2026-10-14T18:20:00Z","v":3853,"vw":5.071617},{"c":5.07,"h":5.078,"l":5.07,"n":96,"o":5.07,"t":"2026-10-14T18:25:00Z","v":3872,"vw":5.072193},{"c":5.05,"h":5.075,"l":5.05,"n":344,"o":5.07,"t":"2026-10-14T18:30:00Z","v":44437,"vw":5.061581},{"c":5.045,"h":5.055,"l":5.045,"n":129,"o":5.055,"t":"2026-10-14T18:35:00Z","v":8722,"vw":5.050322},{"c":5.055,"h":5.0552,"l":5.05,"n":142,"o":5.05,"t":"2026-10-14T18:40:00Z","v":14268,"vw":5.051073},{"c":5.055,"h":5.06,"l":5.055,"n":100,"o":5.055,"t":"2026-10-14T18:45:00Z","v":6271,"vw":5.05818},{"c":5.045,"h":5.0654,"l":5.045,"n":265,"o":5.055,"t":"2026-10-14T18:50:00Z","v":30169,"vw":5.058316},{"c":5.045,"h":5.05,"l":5.045,"n":108,"o":5.045,"t":"2026-10-14T18:55:00Z","v":4260,"vw":5.04534},{"c":5.055,"h":5.059,"l":5.04,"n":168,"o":5.05,"t":"2026-10-14T19:00:00Z","v":9887,"vw":5.050182},{"c":5.0601,"h":5.065,"l":5.045,"n":176,"o":5.05,"t":"2026-10-14T19:05:00Z","v":18241,"vw":5.053441},{"c":5.06,"h":5.07,"l":5.06,"n":147,"o":5.065,"t":"2026-10-14T19:10:00Z","v":10444,"vw":5.062631},{"c":5.07,"h":5.07,"l":5.06,"n":125,"o":5.06,"t":"2026-10-14T19:15:00Z","v":6794,"vw":5.06826},{"c":5.06,"h":5.08,"l":5.06,"n":214,"o":5.065,"t":"2026-10-14T19:20:00Z","v":15472,"vw":5.068608},{"c":5.048,"h":5.065,"l":5.045,"n":159,"o":5.06,"t":"2026-10-14T19:25:00Z","v":14831,"vw":5.054934},{"c":5.055,"h":5.065,"l":5.045,"n":269,"o":5.05,"t":"2026-10-14T19:30:00Z","v":63829,"vw":5.057318},{"c":5.01,"h":5.055,"l":5.01,"n":287,"o":5.05,"t":"2026-10-14T19:35:00Z","v":36145,"vw":5.034836},{"c":5.015,"h":5.02,"l":5.01,"n":195,"o":5.01,"t":"2026-10-14T19:40:00Z","v":8692,"vw":5.013218},{"c":5.03,"h":5.035,"l":5.0105,"n":396,"o":5.015,"t":"2026-10-14T19:45:00Z","v":45324,"vw":5.026659},{"c":5.045,"h":5.05,"l":5.03,"n":435,"o":5.03,"t":"2026-10-14T19:50:00Z","v":46705,"vw":5.03902},{"c":5.065,"h":5.07,"l":5.045,"n":1118,"o":5.045,"t":"2026-10-14T19:55:00Z","v":140981,"vw":5.057488},{"c":5.17,"h":5.17,"l":5.07,"n":28,"o":5.07,"t":"2026-10-14T20:00:00Z","v":182252,"vw":5.070123},{"c":5.05,"h":5.06,"l":5.05,"n":7,"o":5.06,"t":"2026-10-14T20:10:00Z","v":1194,"vw":5.058976},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-14T20:30:00Z","v":100,"vw":5.14},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-14T20:35:00Z","v":500,"vw":5.05},{"c":5.0763,"h":5.0763,"l":5.0763,"n":3,"o":5.0763,"t":"2026-10-14T21:00:00Z","v":680,"vw":5.0763},{"c":5.09,"h":5.09,"l":5.09,"n":122,"o":5.09,"t":"2026-10-14T21:10:00Z","v":445,"vw":5.09},{"c":5.0531,"h":5.06,"l":5.0531,"n":24,"o":5.06,"t":"2026-10-14T21:15:00Z","v":958,"vw":5.0554},{"c":5.0669,"h":5.0669,"l":5.0669,"n":1,"o":5.0669,"t":"2026-10-14T21:30:00Z","v":100,"vw":5.0669},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-14T21:35:00Z","v":400,"vw":5.07},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-14T21:45:00Z","v":230,"vw":5.05},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-14T22:40:00Z","v":205,"vw":5.01},{"c":5.05,"h":5.05,"l":5.03,"n":5,"o":5.03,"t":"2026-10-14T23:45:00Z","v":1341,"vw":5.036793},{"c":5.01,"h":5.04,"l":5.01,"n":4,"o":5.02,"t":"2026-10-14T23:50:00Z","v":1321,"vw":5.024394},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-15T09:00:00Z","v":200,"vw":5.08},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T10:45:00Z","v":572,"vw":5.02},{"c":5.011,"h":5.011,"l":5.011,"n":2,"o":5.011,"t":"2026-10-15T11:25:00Z","v":402,"vw":5.011},{"c":4.95,"h":5.07,"l":4.95,"n":7,"o":5.03,"t":"2026-10-15T11:30:00Z","v":4841,"vw":4.981013},{"c":4.9762,"h":4.9762,"l":4.9762,"n":1,"o":4.9762,"t":"2026-10-15T11:45:00Z","v":190,"vw":4.9762},{"c":5.07,"h":5.07,"l":5,"n":2,"o":5,"t":"2026-10-15T11:55:00Z","v":908,"vw":5.014648},{"c":4.95,"h":4.9858,"l":4.95,"n":2,"o":4.9858,"t":"2026-10-15T12:20:00Z","v":980,"vw":4.963882},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T12:25:00Z","v":119,"vw":5.07},{"c":5.1385,"h":5.1385,"l":5.1385,"n":2,"o":5.1385,"t":"2026-10-15T12:30:00Z","v":102,"vw":5.1385},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-15T12:40:00Z","v":200,"vw":5.15},{"c":5.01,"h":5.1,"l":5.01,"n":11,"o":5.1,"t":"2026-10-15T12:55:00Z","v":623,"vw":5.025571},{"c":4.9643,"h":5.01,"l":4.9643,"n":2,"o":5.01,"t":"2026-10-15T13:00:00Z","v":200,"vw":4.98715},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-15T13:10:00Z","v":550,"vw":4.95},{"c":5.02,"h":5.02,"l":4.9649,"n":10,"o":5.01,"t":"2026-10-15T13:15:00Z","v":64261,"vw":5.009695},{"c":5,"h":5.02,"l":4.99,"n":4,"o":5.02,"t":"2026-10-15T13:20:00Z","v":27939,"vw":4.990666},{"c":4.95,"h":4.96,"l":4.94,"n":17,"o":4.94,"t":"2026-10-15T13:25:00Z","v":5892,"vw":4.949809},{"c":5.1,"h":5.11,"l":4.93,"n":662,"o":4.98,"t":"2026-10-15T13:30:00Z","v":197713,"vw":4.995153},{"c":5.065,"h":5.11,"l":5.045,"n":306,"o":5.0889,"t":"2026-10-15T13:35:00Z","v":40807,"vw":5.069274},{"c":4.99,"h":5.0643,"l":4.975,"n":215,"o":5.0643,"t":"2026-10-15T13:40:00Z","v":32792,"vw":5.024121},{"c":5.015,"h":5.02,"l":4.98,"n":199,"o":4.99,"t":"2026-10-15T13:45:00Z","v":24183,"vw":5.003649},{"c":5.03,"h":5.045,"l":5.015,"n":182,"o":5.015,"t":"2026-10-15T13:50:00Z","v":40451,"vw":5.026244},{"c":5.0651,"h":5.075,"l":5.04,"n":155,"o":5.04,"t":"2026-10-15T13:55:00Z","v":19494,"vw":5.060537},{"c":5.1,"h":5.11,"l":5.065,"n":211,"o":5.07,"t":"2026-10-15T14:00:00Z","v":21960,"vw":5.085362},{"c":5.1299,"h":5.1299,"l":5.085,"n":217,"o":5.1,"t":"2026-10-15T14:05:00Z","v":18639,"vw":5.110213},{"c":5.125,"h":5.14,"l":5.11,"n":209,"o":5.13,"t":"2026-10-15T14:10:00Z","v":16121,"vw":5.124424},{"c":5.13,"h":5.145,"l":5.125,"n":216,"o":5.125,"t":"2026-10-15T14:15:00Z","v":28656,"vw":5.135306},{"c":5.1117,"h":5.1292,"l":5.11,"n":143,"o":5.125,"t":"2026-10-15T14:20:00Z","v":15951,"vw":5.118583},{"c":5.105,"h":5.115,"l":5.095,"n":226,"o":5.115,"t":"2026-10-15T14:25:00Z","v":20439,"vw":5.106694},{"c":5.1,"h":5.11,"l":5.1,"n":119,"o":5.105,"t":"2026-10-15T14:30:00Z","v":7361,"vw":5.103562},{"c":5.12,"h":5.125,"l":5.09,"n":306,"o":5.1001,"t":"2026-10-15T14:35:00Z","v":39205,"vw":5.108191},{"c":5.115,"h":5.115,"l":5.1,"n":179,"o":5.115,"t":"2026-10-15T14:40:00Z","v":13813,"vw":5.109136},{"c":5.135,"h":5.135,"l":5.11,"n":261,"o":5.115,"t":"2026-10-15T14:45:00Z","v":20669,"vw":5.122891},{"c":5.145,"h":5.145,"l":5.13,"n":118,"o":5.1314,"t":"2026-10-15T14:50:00Z","v":8665,"vw":5.138169},{"c":5.115,"h":5.145,"l":5.11,"n":203,"o":5.145,"t":"2026-10-15T14:55:00Z","v":22674,"vw":5.133658},{"c":5.125,"h":5.125,"l":5.115,"n":162,"o":5.115,"t":"2026-10-15T15:00:00Z","v":14209,"vw":5.120405},{"c":5.13,"h":5.13,"l":5.12,"n":137,"o":5.13,"t":"2026-10-15T15:05:00Z","v":15223,"vw":5.128882},{"c":5.14,"h":5.155,"l":5.125,"n":286,"o":5.125,"t":"2026-10-15T15:10:00Z","v":38331,"vw":5.142156},{"c":5.125,"h":5.14,"l":5.125,"n":175,"o":5.135,"t":"2026-10-15T15:15:00Z","v":11762,"vw":5.131351},{"c":5.125,"h":5.13,"l":5.1201,"n":133,"o":5.1201,"t":"2026-10-15T15:20:00Z","v":5399,"vw":5.124792},{"c":5.125,"h":5.125,"l":5.12,"n":109,"o":5.125,"t":"2026-10-15T15:25:00Z","v":5341,"vw":5.123778},{"c":5.13,"h":5.13,"l":5.1208,"n":121,"o":5.13,"t":"2026-10-15T15:30:00Z","v":6468,"vw":5.126167},{"c":5.11,"h":5.14,"l":5.1,"n":323,"o":5.13,"t":"2026-10-15T15:35:00Z","v":38678,"vw":5.117869},{"c":5.105,"h":5.11,"l":5.105,"n":58,"o":5.11,"t":"2026-10-15T15:40:00Z","v":4372,"vw":5.109747},{"c":5.1076,"h":5.11,"l":5.102,"n":84,"o":5.105,"t":"2026-10-15T15:45:00Z","v":3881,"vw":5.105432},{"c":5.12,"h":5.12,"l":5.105,"n":132,"o":5.11,"t":"2026-10-15T15:50:00Z","v":9759,"vw":5.110564},{"c":5.115,"h":5.12,"l":5.11,"n":112,"o":5.12,"t":"2026-10-15T15:55:00Z","v":6199,"vw":5.116112},{"c":5.125,"h":5.125,"l":5.105,"n":211,"o":5.115,"t":"2026-10-15T16:00:00Z","v":17242,"vw":5.118071},{"c":5.135,"h":5.155,"l":5.125,"n":264,"o":5.125,"t":"2026-10-15T16:05:00Z","v":41890,"vw":5.142646},{"c":5.135,"h":5.14,"l":5.1301,"n":77,"o":5.135,"t":"2026-10-15T16:10:00Z","v":4602,"vw":5.135492},{"c":5.11,"h":5.131,"l":5.11,"n":204,"o":5.13,"t":"2026-10-15T16:15:00Z","v":28832,"vw":5.125358},{"c":5.105,"h":5.11,"l":5.1,"n":97,"o":5.105,"t":"2026-10-15T16:20:00Z","v":5452,"vw":5.104832},{"c":5.1,"h":5.115,"l":5.1,"n":161,"o":5.105,"t":"2026-10-15T16:25:00Z","v":17693,"vw":5.110309},{"c":5.105,"h":5.11,"l":5.105,"n":36,"o":5.11,"t":"2026-10-15T16:30:00Z","v":1448,"vw":5.106179},{"c":5.115,"h":5.115,"l":5.105,"n":114,"o":5.105,"t":"2026-10-15T16:35:00Z","v":9281,"vw":5.111473},{"c":5.1,"h":5.115,"l":5.1,"n":99,"o":5.11,"t":"2026-10-15T16:40:00Z","v":7975,"vw":5.109478},{"c":5.1,"h":5.105,"l":5.1,"n":90,"o":5.105,"t":"2026-10-15T16:45:00Z","v":6137,"vw":5.100941},{"c":5.075,"h":5.1,"l":5.075,"n":191,"o":5.1,"t":"2026-10-15T16:50:00Z","v":24778,"vw":5.088248},{"c":5.075,"h":5.075,"l":5.075,"n":18,"o":5.075,"t":"2026-10-15T16:55:00Z","v":1132,"vw":5.075},{"c":5.115,"h":5.115,"l":5.11,"n":70,"o":5.11,"t":"2026-10-15T18:10:00Z","v":10226,"vw":5.11145},{"c":5.115,"h":5.12,"l":5.105,"n":191,"o":5.115,"t":"2026-10-15T18:15:00Z","v":21890,"vw":5.114234},{"c":5.115,"h":5.115,"l":5.11,"n":64,"o":5.11,"t":"2026-10-15T18:20:00Z","v":5006,"vw":5.112277},{"c":5.11,"h":5.12,"l":5.11,"n":56,"o":5.12,"t":"2026-10-15T18:25:00Z","v":2938,"vw":5.114611},{"c":5.125,"h":5.125,"l":5.11,"n":126,"o":5.11,"t":"2026-10-15T18:30:00Z","v":12154,"vw":5.121729},{"c":5.125,"h":5.125,"l":5.125,"n":63,"o":5.125,"t":"2026-10-15T18:35:00Z","v":2301,"vw":5.125},{"c":5.13,"h":5.13,"l":5.12,"n":102,"o":5.125,"t":"2026-10-15T18:40:00Z","v":6383,"vw":5.124197},{"c":5.135,"h":5.135,"l":5.1201,"n":158,"o":5.125,"t":"2026-10-15T18:45:00Z","v":15401,"vw":5.130084},{"c":5.12,"h":5.135,"l":5.12,"n":128,"o":5.135,"t":"2026-10-15T18:50:00Z","v":11639,"vw":5.129782},{"c":5.125,"h":5.13,"l":5.1203,"n":55,"o":5.1257,"t":"2026-10-15T18:55:00Z","v":5463,"vw":5.122628},{"c":5.125,"h":5.13,"l":5.12,"n":112,"o":5.125,"t":"2026-10-15T19:00:00Z","v":5155,"vw":5.125769},{"c":5.145,"h":5.145,"l":5.13,"n":194,"o":5.13,"t":"2026-10-15T19:05:00Z","v":27313,"vw":5.137586},{"c":5.15,"h":5.15,"l":5.145,"n":52,"o":5.15,"t":"2026-10-15T19:10:00Z","v":2169,"vw":5.1476},{"c":5.145,"h":5.155,"l":5.145,"n":198,"o":5.145,"t":"2026-10-15T19:15:00Z","v":23532,"vw":5.148846},{"c":5.14,"h":5.15,"l":5.14,"n":93,"o":5.145,"t":"2026-10-15T19:20:00Z","v":5739,"vw":5.144106},{"c":5.11,"h":5.14,"l":5.11,"n":227,"o":5.14,"t":"2026-10-15T19:25:00Z","v":19381,"vw":5.130889},{"c":5.115,"h":5.12,"l":5.11,"n":137,"o":5.11,"t":"2026-10-15T19:30:00Z","v":8073,"vw":5.114448},{"c":5.105,"h":5.115,"l":5.102,"n":162,"o":5.11,"t":"2026-10-15T19:35:00Z","v":12401,"vw":5.109893},{"c":5.115,"h":5.125,"l":5.105,"n":218,"o":5.105,"t":"2026-10-15T19:40:00Z","v":28813,"vw":5.11395},{"c":5.105,"h":5.116,"l":5.1,"n":178,"o":5.115,"t":"2026-10-15T19:45:00Z","v":17098,"vw":5.110378},{"c":5.12,"h":5.125,"l":5.105,"n":377,"o":5.11,"t":"2026-10-15T19:50:00Z","v":53697,"vw":5.118198},{"c":5.11,"h":5.12,"l":5.105,"n":914,"o":5.12,"t":"2026-10-15T19:55:00Z","v":107047,"vw":5.11324},{"c":5.12,"h":5.12,"l":5.12,"n":19,"o":5.12,"t":"2026-10-15T20:00:00Z","v":165758,"vw":5.12},{"c":5.0078,"h":5.1014,"l":5.0078,"n":3,"o":5.1014,"t":"2026-10-15T20:05:00Z","v":810,"vw":5.0195},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-15T20:25:00Z","v":442236,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T20:35:00Z","v":420,"vw":5.1},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T20:40:00Z","v":200,"vw":5},{"c":5.0102,"h":5.0102,"l":5.0102,"n":1,"o":5.0102,"t":"2026-10-15T21:05:00Z","v":500,"vw":5.0102},{"c":5.1184,"h":5.1184,"l":5.1184,"n":11,"o":5.1184,"t":"2026-10-15T21:10:00Z","v":1016,"vw":5.1184},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-15T22:35:00Z","v":100,"vw":5.06},{"c":5.12,"h":5.12,"l":5.11,"n":3,"o":5.1186,"t":"2026-10-15T23:15:00Z","v":725,"vw":5.115234}],"history":[{"c":3.72,"h":3.725,"l":3.5,"n":12685,"o":3.61,"t":"2024-10-14T04:00:00Z","v":2449334,"vw":3.610904},{"c":3.91,"h":3.93,"l":3.605,"n":22454,"o":3.775,"t":"2024-10-15T04:00:00Z","v":3567627,"vw":3.772128},{"c":3.91,"h":4.05,"l":3.87,"n":17002,"o":4,"t":"2024-10-16T04:00:00Z","v":2915129,"vw":3.930602},{"c":3.78,"h":3.9336,"l":3.76,"n":10843,"o":3.91,"t":"2024-10-17T04:00:00Z","v":1700692,"vw":3.838734},{"c":3.79,"h":3.875,"l":3.77,"n":10551,"o":3.83,"t":"2024-10-18T04:00:00Z","v":1931794,"vw":3.82065},{"c":3.73,"h":3.84,"l":3.69,"n":10464,"o":3.81,"t":"2024-10-21T04:00:00Z","v":1427753,"vw":3.739677},{"c":3.7,"h":3.78,"l":3.62,"n":11965,"o":3.74,"t":"2024-10-22T04:00:00Z","v":1547698,"vw":3.665952},{"c":3.59,"h":3.6699,"l":3.56,"n":8825,"o":3.66,"t":"2024-10-23T04:00:00Z","v":1183690,"vw":3.605309},{"c":3.64,"h":3.665,"l":3.57,"n":9809,"o":3.62,"t":"2024-10-24T04:00:00Z","v":1149082,"vw":3.610607},{"c":3.58,"h":3.68,"l":3.56,"n":10543,"o":3.64,"t":"2024-10-25T04:00:00Z","v":1668636,"vw":3.605621},{"c":3.78,"h":3.7975,"l":3.62,"n":13304,"o":3.62,"t":"2024-10-28T04:00:00Z","v":1377559,"vw":3.743367},{"c":3.95,"h":3.95,"l":3.7,"n":14686,"o":3.78,"t":"2024-10-29T04:00:00Z","v":1654783,"vw":3.867482},{"c":3.9,"h":3.96,"l":3.825,"n":13836,"o":3.94,"t":"2024-10-30T04:00:00Z","v":1553642,"vw":3.908353},{"c":3.72,"h":3.915,"l":3.7,"n":11085,"o":3.89,"t":"2024-10-31T04:00:00Z","v":1419762,"vw":3.760658},{"c":3.76,"h":3.86,"l":3.7401,"n":12509,"o":3.76,"t":"2024-11-01T04:00:00Z","v":1192164,"vw":3.78959},{"c":3.84,"h":3.875,"l":3.725,"n":12048,"o":3.75,"t":"2024-11-04T05:00:00Z","v":1076278,"vw":3.821184},{"c":3.99,"h":4.015,"l":3.78,"n":12806,"o":3.79,"t":"2024-11-05T05:00:00Z","v":1354079,"vw":3.942718},{"c":4.14,"h":4.23,"l":3.98,"n":22533,"o":4.18,"t":"2024-11-06T05:00:00Z","v":2768613,"vw":4.121687},{"c":4.22,"h":4.33,"l":4.12,"n":19667,"o":4.15,"t":"2024-11-07T05:00:00Z","v":2103028,"vw":4.238369},{"c":4.39,"h":4.42,"l":4.16,"n":22093,"o":4.25,"t":"2024-11-08T05:00:00Z","v":2244606,"vw":4.317658},{"c":4.86,"h":4.86,"l":4.5,"n":35048,"o":4.8,"t":"2024-11-11T05:00:00Z","v":6291829,"vw":4.693234},{"c":4.8,"h":5.04,"l":4.61,"n":40328,"o":5,"t":"2024-11-12T05:00:00Z","v":8318158,"vw":4.730501},{"c":6.01,"h":6.53,"l":5.41,"n":81931,"o":5.7899,"t":"2024-11-13T05:00:00Z","v":17335903,"vw":6.046274},{"c":6.5,"h":6.77,"l":6.19,"n":38265,"o":6.76,"t":"2024-11-14T05:00:00Z","v":7001334,"vw":6.423271},{"c":6.91,"h":7.135,"l":6.37,"n":40572,"o":6.51,"t":"2024-11-15T05:00:00Z","v":6954514,"vw":6.783194},{"c":7.2,"h":7.38,"l":6.7201,"n":42142,"o":7,"t":"2024-11-18T05:00:00Z","v":8483694,"vw":7.108359},{"c":7.32,"h":7.57,"l":6.96,"n":26346,"o":7.02,"t":"2024-11-19T05:00:00Z","v":4885032,"vw":7.346916},{"c":7.25,"h":7.275,"l":7,"n":21554,"o":7.25,"t":"2024-11-20T05:00:00Z","v":3320857,"vw":7.142193},{"c":7.65,"h":7.805,"l":7.25,"n":26883,"o":7.25,"t":"2024-11-21T05:00:00Z","v":4241326,"vw":7.606269},{"c":8.15,"h":8.289,"l":7.61,"n":33522,"o":7.73,"t":"2024-11-22T05:00:00Z","v":5767907,"vw":8.040795},{"c":8.57,"h":8.97,"l":8.33,"n":44503,"o":8.5,"t":"2024-11-25T05:00:00Z","v":7230363,"vw":8.614117},{"c":8.32,"h":8.829,"l":8.32,"n":28876,"o":8.55,"t":"2024-11-26T05:00:00Z","v":4891266,"vw":8.507902},{"c":8.18,"h":8.49,"l":8.03,"n":20178,"o":8.44,"t":"2024-11-27T05:00:00Z","v":3025900,"vw":8.194258},{"c":8.29,"h":8.32,"l":7.79,"n":17166,"o":8.02,"t":"2024-11-29T05:00:00Z","v":2737813,"vw":8.141327},{"c":8.33,"h":8.46,"l":7.92,"n":21905,"o":8.24,"t":"2024-12-02T05:00:00Z","v":3361813,"vw":8.216951},{"c":8.01,"h":8.4299,"l":8.005,"n":22103,"o":8.33,"t":"2024-12-03T05:00:00Z","v":2970427,"vw":8.135941},{"c":8.28,"h":8.415,"l":7.87,"n":21107,"o":8.1,"t":"2024-12-04T05:00:00Z","v":2398381,"vw":8.273436},{"c":8.4,"h":8.58,"l":8.08,"n":20024,"o":8.22,"t":"2024-12-05T05:00:00Z","v":3109878,"vw":8.358765},{"c":8.22,"h":8.87,"l":8.22,"n":20796,"o":8.5,"t":"2024-12-06T05:00:00Z","v":2541542,"vw":8.430559},{"c":7.89,"h":8.36,"l":7.88,"n":21422,"o":8.23,"t":"2024-12-09T05:00:00Z","v":2583272,"vw":8.039859},{"c":7.55,"h":7.98,"l":7.49,"n":32659,"o":7.85,"t":"2024-12-10T05:00:00Z","v":4971774,"vw":7.675848},{"c":7.14,"h":7.59,"l":7.04,"n":33832,"o":7.54,"t":"2024-12-11T05:00:00Z","v":4755591,"vw":7.24326},{"c":6.95,"h":7.31,"l":6.855,"n":24018,"o":7.14,"t":"2024-12-12T05:00:00Z","v":3379620,"vw":6.989826},{"c":7.06,"h":7.145,"l":6.8633,"n":21204,"o":6.87,"t":"2024-12-13T05:00:00Z","v":3016909,"vw":6.989295},{"c":7.43,"h":7.49,"l":6.93,"n":20842,"o":7.06,"t":"2024-12-16T05:00:00Z","v":2483825,"vw":7.371624},{"c":7.09,"h":7.255,"l":6.95,"n":24525,"o":7.16,"t":"2024-12-17T05:00:00Z","v":3561099,"vw":7.086114},{"c":6.52,"h":7.19,"l":6.4,"n":27047,"o":7.12,"t":"2024-12-18T05:00:00Z","v":4473151,"vw":6.753575},{"c":6.58,"h":6.7899,"l":6.45,"n":17270,"o":6.65,"t":"2024-12-19T05:00:00Z","v":2677146,"vw":6.56558},{"c":6.89,"h":6.935,"l":6.37,"n":17735,"o":6.42,"t":"2024-12-20T05:00:00Z","v":3833329,"vw":6.804283},{"c":6.68,"h":6.91,"l":6.575,"n":19888,"o":6.91,"t":"2024-12-23T05:00:00Z","v":3078481,"vw":6.706066},{"c":6.88,"h":6.91,"l":6.66,"n":9217,"o":6.77,"t":"2024-12-24T05:00:00Z","v":1229700,"vw":6.833884},{"c":7.05,"h":7.12,"l":6.68,"n":15826,"o":6.76,"t":"2024-12-26T05:00:00Z","v":2179826,"vw":6.98898},{"c":6.93,"h":7.1,"l":6.8,"n":16278,"o":7,"t":"2024-12-27T05:00:00Z","v":1914782,"vw":6.939715},{"c":6.9,"h":7.065,"l":6.65,"n":17721,"o":6.83,"t":"2024-12-30T05:00:00Z","v":2146421,"vw":6.902932},{"c":6.93,"h":7.13,"l":6.77,"n":19037,"o":6.99,"t":"2024-12-31T05:00:00Z","v":3565379,"vw":6.943898},{"c":6.79,"h":7.1,"l":6.66,"n":19332,"o":6.93,"t":"2025-01-02T05:00:00Z","v":2197121,"vw":6.842826},{"c":6.67,"h":6.84,"l":6.61,"n":13129,"o":6.77,"t":"2025-01-03T05:00:00Z","v":1858367,"vw":6.708135},{"c":6.61,"h":6.9272,"l":6.545,"n":19629,"o":6.75,"t":"2025-01-06T05:00:00Z","v":2344608,"vw":6.686295},{"c":6.51,"h":6.82,"l":6.3748,"n":16336,"o":6.62,"t":"2025-01-07T05:00:00Z","v":2007301,"vw":6.497193},{"c":6.33,"h":6.46,"l":6.22,"n":17800,"o":6.46,"t":"2025-01-08T05:00:00Z","v":2087299,"vw":6.321553},{"c":5.9,"h":6.12,"l":5.77,"n":22538,"o":6.082,"t":"2025-01-10T05:00:00Z","v":2981966,"vw":5.881283},{"c":5.88,"h":5.9114,"l":5.63,"n":18117,"o":5.9,"t":"2025-01-13T05:00:00Z","v":2780716,"vw":5.779897},{"c":6.11,"h":6.14,"l":5.9,"n":21281,"o":6.04,"t":"2025-01-14T05:00:00Z","v":2453565,"vw":6.047228},{"c":6.31,"h":6.54,"l":6.25,"n":18006,"o":6.41,"t":"2025-01-15T05:00:00Z","v":2289288,"vw":6.332612},{"c":6.4,"h":6.705,"l":6.26,"n":20402,"o":6.3,"t":"2025-01-16T05:00:00Z","v":2360306,"vw":6.466992},{"c":6.58,"h":6.6,"l":6.34,"n":14066,"o":6.44,"t":"2025-01-17T05:00:00Z","v":1882107,"vw":6.485099},{"c":6.1,"h":6.69,"l":6.05,"n":26335,"o":6.65,"t":"2025-01-21T05:00:00Z","v":3793432,"vw":6.180355},{"c":5.99,"h":6.225,"l":5.96,"n":21801,"o":6.08,"t":"2025-01-22T05:00:00Z","v":3186338,"vw":6.064811},{"c":6.12,"h":6.19,"l":5.8501,"n":12268,"o":5.9,"t":"2025-01-23T05:00:00Z","v":1712518,"vw":6.099893},{"c":6.13,"h":6.23,"l":6.09,"n":11563,"o":6.14,"t":"2025-01-24T05:00:00Z","v":1493332,"vw":6.151892},{"c":6.04,"h":6.2,"l":5.91,"n":14439,"o":5.97,"t":"2025-01-27T05:00:00Z","v":1988293,"vw":6.074297},{"c":6.29,"h":6.3999,"l":6,"n":21180,"o":6.08,"t":"2025-01-28T05:00:00Z","v":2106334,"vw":6.282608},{"c":6.28,"h":6.32,"l":6.11,"n":14216,"o":6.25,"t":"2025-01-29T05:00:00Z","v":1882363,"vw":6.241059},{"c":6.7,"h":6.805,"l":6.451,"n":17073,"o":6.48,"t":"2025-01-30T05:00:00Z","v":2303568,"vw":6.651913},{"c":6.41,"h":6.715,"l":6.3,"n":20072,"o":6.64,"t":"2025-01-31T05:00:00Z","v":3268284,"vw":6.448549},{"c":6.16,"h":6.29,"l":5.92,"n":15756,"o":6.09,"t":"2025-02-03T05:00:00Z","v":2037775,"vw":6.130273},{"c":6.25,"h":6.32,"l":6.07,"n":14552,"o":6.2,"t":"2025-02-04T05:00:00Z","v":2061365,"vw":6.209513},{"c":6.27,"h":6.34,"l":6.16,"n":11272,"o":6.27,"t":"2025-02-05T05:00:00Z","v":1474172,"vw":6.256398},{"c":6.17,"h":6.4,"l":6.12,"n":11225,"o":6.32,"t":"2025-02-06T05:00:00Z","v":1447329,"vw":6.221061},{"c":5.87,"h":6.22,"l":5.86,"n":19534,"o":6.17,"t":"2025-02-07T05:00:00Z","v":3149184,"vw":5.98773},{"c":6.09,"h":6.19,"l":5.897,"n":15915,"o":5.94,"t":"2025-02-10T05:00:00Z","v":1723583,"vw":6.094185},{"c":6.01,"h":6.2,"l":5.97,"n":13427,"o":5.97,"t":"2025-02-11T05:00:00Z","v":1535550,"vw":6.088225},{"c":6.09,"h":6.17,"l":5.86,"n":13920,"o":5.91,"t":"2025-02-12T05:00:00Z","v":1692597,"vw":6.068937},{"c":6.39,"h":6.4,"l":6.12,"n":12833,"o":6.12,"t":"2025-02-13T05:00:00Z","v":1560758,"vw":6.262687},{"c":6.23,"h":6.46,"l":6.2,"n":12634,"o":6.41,"t":"2025-02-14T05:00:00Z","v":1459943,"vw":6.291987},{"c":6.26,"h":6.425,"l":6.185,"n":14677,"o":6.28,"t":"2025-02-18T05:00:00Z","v":1755683,"vw":6.292746},{"c":6.19,"h":6.3099,"l":6.05,"n":12187,"o":6.24,"t":"2025-02-19T05:00:00Z","v":1567392,"vw":6.145633},{"c":6.03,"h":6.16,"l":5.94,"n":13409,"o":6.11,"t":"2025-02-20T05:00:00Z","v":2120924,"vw":6.004409},{"c":5.73,"h":6.22,"l":5.715,"n":19249,"o":6.17,"t":"2025-02-21T05:00:00Z","v":3455782,"vw":5.899295},{"c":5.67,"h":5.87,"l":5.64,"n":18143,"o":5.81,"t":"2025-02-24T05:00:00Z","v":2699063,"vw":5.731526},{"c":5.57,"h":5.7,"l":5.38,"n":20088,"o":5.62,"t":"2025-02-25T05:00:00Z","v":2873775,"vw":5.514615},{"c":5.68,"h":5.87,"l":5.595,"n":27954,"o":5.725,"t":"2025-02-26T05:00:00Z","v":4864659,"vw":5.709269},{"c":5.005,"h":5.21,"l":4.55,"n":56860,"o":5.045,"t":"2025-02-27T05:00:00Z","v":10927928,"vw":4.903255},{"c":5.4,"h":5.435,"l":4.89,"n":26843,"o":4.98,"t":"2025-02-28T05:00:00Z","v":4589268,"vw":5.284911},{"c":5.11,"h":5.62,"l":5.09,"n":24153,"o":5.475,"t":"2025-03-03T05:00:00Z","v":3153713,"vw":5.335575},{"c":5.16,"h":5.32,"l":4.85,"n":21312,"o":4.87,"t":"2025-03-04T05:00:00Z","v":3683757,"vw":5.069528},{"c":5.22,"h":5.29,"l":5.08,"n":15937,"o":5.17,"t":"2025-03-05T05:00:00Z","v":2102296,"vw":5.191173},{"c":4.89,"h":5.1,"l":4.87,"n":19289,"o":5.075,"t":"2025-03-06T05:00:00Z","v":2613263,"vw":4.964527},{"c":4.97,"h":4.9964,"l":4.76,"n":21971,"o":4.84,"t":"2025-03-07T05:00:00Z","v":3879888,"vw":4.903697},{"c":4.71,"h":5.05,"l":4.66,"n":24155,"o":4.86,"t":"2025-03-10T04:00:00Z","v":3986423,"vw":4.811368},{"c":4.84,"h":4.94,"l":4.68,"n":21990,"o":4.8,"t":"2025-03-11T04:00:00Z","v":3138703,"vw":4.809737},{"c":5.05,"h":5.11,"l":4.893,"n":19546,"o":4.99,"t":"2025-03-12T04:00:00Z","v":3210414,"vw":5.018354},{"c":4.84,"h":5.1,"l":4.805,"n":18130,"o":5.02,"t":"2025-03-13T04:00:00Z","v":2431188,"vw":4.886443},{"c":5.09,"h":5.11,"l":4.85,"n":16007,"o":4.91,"t":"2025-03-14T04:00:00Z","v":2611596,"vw":5.024255},{"c":5.15,"h":5.17,"l":5.05,"n":18395,"o":5.07,"t":"2025-03-17T04:00:00Z","v":2234086,"vw":5.131599},{"c":5.01,"h":5.135,"l":4.965,"n":17573,"o":5.12,"t":"2025-03-18T04:00:00Z","v":2436570,"vw":5.018946},{"c":5.05,"h":5.135,"l":4.98,"n":14862,"o":5,"t":"2025-03-19T04:00:00Z","v":1858486,"vw":5.061812},{"c":5.02,"h":5.0795,"l":4.97,"n":17793,"o":5,"t":"2025-03-20T04:00:00Z","v":2309185,"vw":5.028226},{"c":5.02,"h":5.04,"l":4.86,"n":13901,"o":4.92,"t":"2025-03-21T04:00:00Z","v":2041677,"vw":4.981272},{"c":5.15,"h":5.22,"l":5.06,"n":20751,"o":5.075,"t":"2025-03-24T04:00:00Z","v":3077029,"vw":5.162518},{"c":5.07,"h":5.14,"l":4.98,"n":15751,"o":5.13,"t":"2025-03-25T04:00:00Z","v":1621530,"vw":5.051143},{"c":4.99,"h":5.1017,"l":4.93,"n":14261,"o":5.07,"t":"2025-03-26T04:00:00Z","v":1449347,"vw":4.986714},{"c":4.98,"h":5.05,"l":4.91,"n":12396,"o":4.94,"t":"2025-03-27T04:00:00Z","v":1416303,"vw":4.971805},{"c":4.74,"h":4.988,"l":4.68,"n":14652,"o":4.98,"t":"2025-03-28T04:00:00Z","v":2353790,"vw":4.770346},{"c":4.7,"h":4.78,"l":4.56,"n":17018,"o":4.63,"t":"2025-03-31T04:00:00Z","v":3252650,"vw":4.69886},{"c":4.78,"h":4.845,"l":4.6713,"n":12253,"o":4.69,"t":"2025-04-01T04:00:00Z","v":1771718,"vw":4.760087},{"c":5,"h":5.09,"l":4.7266,"n":17814,"o":4.7266,"t":"2025-04-02T04:00:00Z","v":2924196,"vw":4.942158},{"c":4.315,"h":4.7,"l":4.31,"n":25121,"o":4.62,"t":"2025-04-03T04:00:00Z","v":3400189,"vw":4.402567},{"c":4.18,"h":4.25,"l":3.91,"n":31532,"o":4.23,"t":"2025-04-04T04:00:00Z","v":4208309,"vw":4.084576},{"c":4.31,"h":4.44,"l":3.78,"n":25507,"o":3.93,"t":"2025-04-07T04:00:00Z","v":3787869,"vw":4.222678},{"c":4.2,"h":4.58,"l":4.11,"n":21818,"o":4.52,"t":"2025-04-08T04:00:00Z","v":2833483,"vw":4.324086},{"c":4.62,"h":4.725,"l":4.11,"n":20950,"o":4.13,"t":"2025-04-09T04:00:00Z","v":3437316,"vw":4.509625},{"c":4.43,"h":4.55,"l":4.31,"n":15479,"o":4.54,"t":"2025-04-10T04:00:00Z","v":1883738,"vw":4.443093},{"c":4.4,"h":4.49,"l":4.285,"n":15348,"o":4.41,"t":"2025-04-11T04:00:00Z","v":1816315,"vw":4.384523},{"c":4.43,"h":4.61,"l":4.3801,"n":12689,"o":4.56,"t":"2025-04-14T04:00:00Z","v":1526106,"vw":4.464352},{"c":4.45,"h":4.525,"l":4.37,"n":14791,"o":4.43,"t":"2025-04-15T04:00:00Z","v":3060616,"vw":4.457862},{"c":4.42,"h":4.55,"l":4.37,"n":13124,"o":4.37,"t":"2025-04-16T04:00:00Z","v":2294879,"vw":4.42885},{"c":4.39,"h":4.5401,"l":4.38,"n":12158,"o":4.44,"t":"2025-04-17T04:00:00Z","v":1678487,"vw":4.432803},{"c":4.22,"h":4.46,"l":4.165,"n":15314,"o":4.38,"t":"2025-04-21T04:00:00Z","v":2098465,"vw":4.263232},{"c":4.48,"h":4.53,"l":4.33,"n":11488,"o":4.33,"t":"2025-04-22T04:00:00Z","v":1603095,"vw":4.441842},{"c":4.51,"h":4.75,"l":4.5,"n":13052,"o":4.68,"t":"2025-04-23T04:00:00Z","v":1419507,"vw":4.584868},{"c":4.76,"h":4.775,"l":4.49,"n":11873,"o":4.52,"t":"2025-04-24T04:00:00Z","v":1446267,"vw":4.703024},{"c":4.8,"h":4.8,"l":4.68,"n":9646,"o":4.75,"t":"2025-04-25T04:00:00Z","v":1211279,"vw":4.760108},{"c":4.79,"h":4.895,"l":4.72,"n":11289,"o":4.8,"t":"2025-04-28T04:00:00Z","v":1092596,"vw":4.794728},{"c":4.83,"h":4.84,"l":4.72,"n":8633,"o":4.8,"t":"2025-04-29T04:00:00Z","v":2023341,"vw":4.79499},{"c":4.79,"h":4.875,"l":4.66,"n":10318,"o":4.74,"t":"2025-04-30T04:00:00Z","v":1291062,"vw":4.786224},{"c":4.83,"h":4.89,"l":4.76,"n":11684,"o":4.83,"t":"2025-05-01T04:00:00Z","v":1490917,"vw":4.831295},{"c":4.99,"h":5.01,"l":4.8636,"n":11405,"o":4.9,"t":"2025-05-02T04:00:00Z","v":1438220,"vw":4.969747},{"c":4.94,"h":5,"l":4.9,"n":12353,"o":4.91,"t":"2025-05-05T04:00:00Z","v":1770109,"vw":4.948457},{"c":4.96,"h":4.99,"l":4.81,"n":11465,"o":4.83,"t":"2025-05-06T04:00:00Z","v":1361019,"vw":4.937634},{"c":4.8,"h":5.11,"l":4.765,"n":24744,"o":5.03,"t":"2025-05-07T04:00:00Z","v":4489449,"vw":4.884565},{"c":4.38,"h":4.95,"l":4.32,"n":37462,"o":4.85,"t":"2025-05-08T04:00:00Z","v":6555250,"vw":4.489485},{"c":4.84,"h":5.19,"l":4.66,"n":36985,"o":4.66,"t":"2025-05-09T04:00:00Z","v":5979981,"vw":4.875118},{"c":5.07,"h":5.3699,"l":5,"n":30423,"o":5.32,"t":"2025-05-12T04:00:00Z","v":5094391,"vw":5.139554},{"c":5.13,"h":5.19,"l":4.99,"n":20406,"o":5.17,"t":"2025-05-13T04:00:00Z","v":3411388,"vw":5.08043},{"c":5.04,"h":5.19,"l":5.005,"n":19011,"o":5.12,"t":"2025-05-14T04:00:00Z","v":3193324,"vw":5.074689},{"c":5.2,"h":5.2285,"l":5.025,"n":16681,"o":5.06,"t":"2025-05-15T04:00:00Z","v":2467387,"vw":5.126928},{"c":5.51,"h":5.5452,"l":5.2,"n":22612,"o":5.235,"t":"2025-05-16T04:00:00Z","v":3237783,"vw":5.406686},{"c":5.46,"h":5.515,"l":5.27,"n":16965,"o":5.37,"t":"2025-05-19T04:00:00Z","v":2637948,"vw":5.436811},{"c":5.38,"h":5.52,"l":5.33,"n":16378,"o":5.46,"t":"2025-05-20T04:00:00Z","v":2164348,"vw":5.404879},{"c":4.96,"h":5.3,"l":4.94,"n":18484,"o":5.3,"t":"2025-05-21T04:00:00Z","v":3345390,"vw":5.084209},{"c":4.9,"h":4.98,"l":4.81,"n":15534,"o":4.92,"t":"2025-05-22T04:00:00Z","v":2230489,"vw":4.923818},{"c":4.85,"h":4.89,"l":4.76,"n":13569,"o":4.78,"t":"2025-05-23T04:00:00Z","v":1829780,"vw":4.842232},{"c":4.98,"h":5.02,"l":4.8105,"n":16035,"o":4.93,"t":"2025-05-27T04:00:00Z","v":2479823,"vw":4.941591},{"c":4.88,"h":5,"l":4.84,"n":11950,"o":4.97,"t":"2025-05-28T04:00:00Z","v":1777385,"vw":4.913909},{"c":4.98,"h":5.115,"l":4.94,"n":13714,"o":5,"t":"2025-05-29T04:00:00Z","v":2280094,"vw":4.990864},{"c":5.03,"h":5.1,"l":4.87,"n":13866,"o":4.9,"t":"2025-05-30T04:00:00Z","v":2342350,"vw":5.016772},{"c":5.03,"h":5.05,"l":4.85,"n":17244,"o":4.98,"t":"2025-06-02T04:00:00Z","v":2580325,"vw":4.989992},{"c":5.05,"h":5.1,"l":4.962,"n":10618,"o":5.02,"t":"2025-06-03T04:00:00Z","v":1621129,"vw":5.048092},{"c":5.07,"h":5.225,"l":5.045,"n":14188,"o":5.08,"t":"2025-06-04T04:00:00Z","v":2165042,"vw":5.138524},{"c":5.12,"h":5.205,"l":4.98,"n":15804,"o":5.05,"t":"2025-06-05T04:00:00Z","v":2885434,"vw":5.099754},{"c":5.16,"h":5.25,"l":5.11,"n":14024,"o":5.13,"t":"2025-06-06T04:00:00Z","v":2348138,"vw":5.175192},{"c":4.97,"h":5.23,"l":4.93,"n":18218,"o":5.23,"t":"2025-06-09T04:00:00Z","v":3102498,"vw":5.002594},{"c":4.97,"h":5.055,"l":4.87,"n":13985,"o":4.99,"t":"2025-06-10T04:00:00Z","v":2535833,"vw":4.948932},{"c":4.81,"h":5.025,"l":4.8,"n":17428,"o":5,"t":"2025-06-11T04:00:00Z","v":2564634,"vw":4.893228},{"c":4.76,"h":4.81,"l":4.68,"n":15655,"o":4.76,"t":"2025-06-12T04:00:00Z","v":2110534,"vw":4.763753},{"c":4.54,"h":4.742,"l":4.54,"n":15372,"o":4.65,"t":"2025-06-13T04:00:00Z","v":2103539,"vw":4.627869},{"c":4.54,"h":4.64,"l":4.51,"n":11776,"o":4.58,"t":"2025-06-16T04:00:00Z","v":1902019,"vw":4.573244},{"c":4.4,"h":4.54,"l":4.39,"n":12971,"o":4.5,"t":"2025-06-17T04:00:00Z","v":1903897,"vw":4.456348},{"c":4.37,"h":4.48,"l":4.3,"n":12858,"o":4.39,"t":"2025-06-18T04:00:00Z","v":1929959,"vw":4.391181},{"c":4.69,"h":4.715,"l":4.45,"n":19187,"o":4.49,"t":"2025-06-20T04:00:00Z","v":4023827,"vw":4.634137},{"c":4.85,"h":4.88,"l":4.61,"n":18868,"o":4.68,"t":"2025-06-23T04:00:00Z","v":3267517,"vw":4.774943},{"c":4.95,"h":4.98,"l":4.78,"n":17580,"o":4.95,"t":"2025-06-24T04:00:00Z","v":3348574,"vw":4.908048},{"c":4.82,"h":4.97,"l":4.8,"n":13246,"o":4.97,"t":"2025-06-25T04:00:00Z","v":1941435,"vw":4.873684},{"c":4.87,"h":4.92,"l":4.72,"n":14611,"o":4.82,"t":"2025-06-26T04:00:00Z","v":2286640,"vw":4.843869},{"c":4.88,"h":5.02,"l":4.8392,"n":14279,"o":4.91,"t":"2025-06-27T04:00:00Z","v":3939358,"vw":4.905483},{"c":5.09,"h":5.15,"l":4.92,"n":13040,"o":4.94,"t":"2025-06-30T04:00:00Z","v":2476476,"vw":5.081358},{"c":5.08,"h":5.155,"l":4.99,"n":18942,"o":5.06,"t":"2025-07-01T04:00:00Z","v":3049886,"vw":5.075546},{"c":5.15,"h":5.17,"l":5.0401,"n":12840,"o":5.095,"t":"2025-07-02T04:00:00Z","v":1669348,"vw":5.12195},{"c":5.15,"h":5.21,"l":5.105,"n":7938,"o":5.17,"t":"2025-07-03T04:00:00Z","v":1119039,"vw":5.155865},{"c":4.99,"h":5.18,"l":4.98,"n":15343,"o":5.1,"t":"2025-07-07T04:00:00Z","v":2594422,"vw":5.038691},{"c":4.91,"h":5.05,"l":4.875,"n":15448,"o":5.02,"t":"2025-07-08T04:00:00Z","v":3250751,"vw":4.924948},{"c":4.86,"h":4.93,"l":4.7,"n":15635,"o":4.92,"t":"2025-07-09T04:00:00Z","v":2504834,"vw":4.787026},{"c":4.81,"h":4.955,"l":4.8,"n":15037,"o":4.87,"t":"2025-07-10T04:00:00Z","v":1541120,"vw":4.870301},{"c":4.64,"h":4.8071,"l":4.63,"n":14519,"o":4.8,"t":"2025-07-11T04:00:00Z","v":1999471,"vw":4.684475},{"c":4.52,"h":4.67,"l":4.49,"n":17242,"o":4.67,"t":"2025-07-14T04:00:00Z","v":2961517,"vw":4.543685},{"c":4.45,"h":4.59,"l":4.41,"n":19683,"o":4.56,"t":"2025-07-15T04:00:00Z","v":3684136,"vw":4.463016},{"c":4.43,"h":4.5,"l":4.3399,"n":17950,"o":4.48,"t":"2025-07-16T04:00:00Z","v":2717148,"vw":4.415084},{"c":4.42,"h":4.58,"l":4.42,"n":15384,"o":4.45,"t":"2025-07-17T04:00:00Z","v":2625730,"vw":4.471942},{"c":4.6,"h":4.69,"l":4.44,"n":17509,"o":4.48,"t":"2025-07-18T04:00:00Z","v":3034391,"vw":4.570581},{"c":4.63,"h":4.72,"l":4.59,"n":12041,"o":4.67,"t":"2025-07-21T04:00:00Z","v":2398571,"vw":4.652186},{"c":4.76,"h":4.88,"l":4.6517,"n":17945,"o":4.66,"t":"2025-07-22T04:00:00Z","v":3472304,"vw":4.79638},{"c":4.79,"h":4.8675,"l":4.71,"n":14092,"o":4.79,"t":"2025-07-23T04:00:00Z","v":2272461,"vw":4.800517},{"c":4.59,"h":4.79,"l":4.59,"n":15442,"o":4.79,"t":"2025-07-24T04:00:00Z","v":2560109,"vw":4.654514},{"c":4.95,"h":4.9853,"l":4.63,"n":21049,"o":4.69,"t":"2025-07-25T04:00:00Z","v":4008459,"vw":4.873197},{"c":4.84,"h":5.28,"l":4.82,"n":30131,"o":5.085,"t":"2025-07-28T04:00:00Z","v":5167246,"vw":5.004086},{"c":4.72,"h":4.9,"l":4.67,"n":18352,"o":4.86,"t":"2025-07-29T04:00:00Z","v":3278825,"vw":4.741929},{"c":4.61,"h":4.8,"l":4.58,"n":20038,"o":4.73,"t":"2025-07-30T04:00:00Z","v":3617481,"vw":4.671513},{"c":4.61,"h":4.695,"l":4.56,"n":14740,"o":4.58,"t":"2025-07-31T04:00:00Z","v":2482869,"vw":4.629991},{"c":4.48,"h":4.53,"l":4.4112,"n":18211,"o":4.47,"t":"2025-08-01T04:00:00Z","v":2774429,"vw":4.477178},{"c":4.79,"h":4.79,"l":4.59,"n":15798,"o":4.64,"t":"2025-08-04T04:00:00Z","v":3099656,"vw":4.710343},{"c":4.6,"h":4.78,"l":4.53,"n":23377,"o":4.77,"t":"2025-08-05T04:00:00Z","v":4616512,"vw":4.614008},{"c":4.52,"h":4.68,"l":4.4646,"n":32836,"o":4.65,"t":"2025-08-06T04:00:00Z","v":6632051,"vw":4.534572},{"c":3.74,"h":4.12,"l":3.5,"n":64151,"o":3.905,"t":"2025-08-07T04:00:00Z","v":18467080,"vw":3.746183},{"c":3.935,"h":4.3784,"l":3.9,"n":34759,"o":4.1,"t":"2025-08-08T04:00:00Z","v":7761907,"vw":4.000778},{"c":4,"h":4.07,"l":3.78,"n":19885,"o":3.885,"t":"2025-08-11T04:00:00Z","v":4820480,"vw":3.981084},{"c":4.01,"h":4.0397,"l":3.895,"n":17306,"o":4,"t":"2025-08-12T04:00:00Z","v":3530519,"vw":3.965836},{"c":4.005,"h":4.05,"l":3.92,"n":16974,"o":4.03,"t":"2025-08-13T04:00:00Z","v":3509298,"vw":3.981154},{"c":3.94,"h":3.9797,"l":3.86,"n":17137,"o":3.93,"t":"2025-08-14T04:00:00Z","v":3164830,"vw":3.914555},{"c":3.83,"h":3.95,"l":3.8,"n":20162,"o":3.94,"t":"2025-08-15T04:00:00Z","v":5175737,"vw":3.849271},{"c":3.89,"h":4.05,"l":3.83,"n":21479,"o":3.84,"t":"2025-08-18T04:00:00Z","v":4436834,"vw":3.929402},{"c":3.77,"h":3.91,"l":3.76,"n":19900,"o":3.91,"t":"2025-08-19T04:00:00Z","v":3250224,"vw":3.820475},{"c":3.66,"h":3.75,"l":3.61,"n":22832,"o":3.75,"t":"2025-08-20T04:00:00Z","v":4596739,"vw":3.651745},{"c":3.68,"h":3.71,"l":3.6,"n":18885,"o":3.63,"t":"2025-08-21T04:00:00Z","v":3074630,"vw":3.654127},{"c":4.1,"h":4.11,"l":3.8,"n":27349,"o":3.81,"t":"2025-08-22T04:00:00Z","v":6970665,"vw":4.034954},{"c":3.96,"h":4.1,"l":3.95,"n":18860,"o":4.1,"t":"2025-08-25T04:00:00Z","v":3546179,"vw":4.012731},{"c":3.9,"h":3.9962,"l":3.86,"n":18516,"o":3.96,"t":"2025-08-26T04:00:00Z","v":2928528,"vw":3.901429},{"c":3.98,"h":4,"l":3.895,"n":14513,"o":3.93,"t":"2025-08-27T04:00:00Z","v":2307247,"vw":3.956762},{"c":3.96,"h":4.1098,"l":3.96,"n":12933,"o":4.02,"t":"2025-08-28T04:00:00Z","v":2338079,"vw":4.003391},{"c":3.96,"h":4.05,"l":3.93,"n":11428,"o":4,"t":"2025-08-29T04:00:00Z","v":1819350,"vw":3.974986},{"c":3.84,"h":3.89,"l":3.79,"n":16325,"o":3.83,"t":"2025-09-02T04:00:00Z","v":2815317,"vw":3.833222},{"c":3.96,"h":4.1,"l":3.87,"n":19278,"o":3.87,"t":"2025-09-03T04:00:00Z","v":3750789,"vw":3.979414},{"c":3.97,"h":3.995,"l":3.9,"n":13932,"o":3.96,"t":"2025-09-04T04:00:00Z","v":2080257,"vw":3.951055},{"c":4.01,"h":4.08,"l":3.9754,"n":12403,"o":4,"t":"2025-09-05T04:00:00Z","v":2356383,"vw":4.02038},{"c":4.02,"h":4.11,"l":3.9723,"n":20495,"o":4.01,"t":"2025-09-08T04:00:00Z","v":3165893,"vw":4.018464},{"c":3.94,"h":4,"l":3.86,"n":17029,"o":3.99,"t":"2025-09-09T04:00:00Z","v":3839090,"vw":3.903969},{"c":3.79,"h":3.975,"l":3.79,"n":17988,"o":3.9527,"t":"2025-09-10T04:00:00Z","v":3827141,"vw":3.847734},{"c":3.95,"h":3.99,"l":3.82,"n":15439,"o":3.84,"t":"2025-09-11T04:00:00Z","v":3235579,"vw":3.937467},{"c":4.02,"h":4.05,"l":3.9,"n":14379,"o":3.96,"t":"2025-09-12T04:00:00Z","v":3868507,"vw":3.979524},{"c":4.09,"h":4.1699,"l":4.01,"n":17023,"o":4.06,"t":"2025-09-15T04:00:00Z","v":2737021,"vw":4.08928},{"c":4.01,"h":4.12,"l":3.97,"n":16725,"o":4.09,"t":"2025-09-16T04:00:00Z","v":3412465,"vw":4.007321},{"c":3.995,"h":4.07,"l":3.88,"n":16877,"o":4.005,"t":"2025-09-17T04:00:00Z","v":4069111,"vw":3.991292},{"c":4.05,"h":4.11,"l":3.9985,"n":17940,"o":4.01,"t":"2025-09-18T04:00:00Z","v":3064448,"vw":4.058251},{"c":3.92,"h":4.1,"l":3.9,"n":15663,"o":4.06,"t":"2025-09-19T04:00:00Z","v":5373090,"vw":3.968011},{"c":3.94,"h":3.96,"l":3.85,"n":17575,"o":3.88,"t":"2025-09-22T04:00:00Z","v":2938993,"vw":3.905705},{"c":3.84,"h":3.94,"l":3.82,"n":17569,"o":3.93,"t":"2025-09-23T04:00:00Z","v":4257521,"vw":3.857983},{"c":3.84,"h":3.925,"l":3.8,"n":16401,"o":3.85,"t":"2025-09-24T04:00:00Z","v":4269362,"vw":3.852206},{"c":3.77,"h":3.815,"l":3.72,"n":13342,"o":3.77,"t":"2025-09-25T04:00:00Z","v":3361579,"vw":3.776385},{"c":3.76,"h":3.7988,"l":3.74,"n":10702,"o":3.775,"t":"2025-09-26T04:00:00Z","v":1966555,"vw":3.762386},{"c":3.71,"h":3.7899,"l":3.69,"n":13587,"o":3.785,"t":"2025-09-29T04:00:00Z","v":3098769,"vw":3.720988},{"c":3.68,"h":3.71,"l":3.63,"n":15475,"o":3.7,"t":"2025-09-30T04:00:00Z","v":3922015,"vw":3.662222},{"c":3.55,"h":3.68,"l":3.54,"n":20596,"o":3.655,"t":"2025-10-01T04:00:00Z","v":4783480,"vw":3.584496},{"c":3.67,"h":3.68,"l":3.49,"n":20523,"o":3.575,"t":"2025-10-02T04:00:00Z","v":4753024,"vw":3.59041},{"c":3.67,"h":3.775,"l":3.66,"n":12631,"o":3.68,"t":"2025-10-03T04:00:00Z","v":3171879,"vw":3.700663},{"c":3.97,"h":3.98,"l":3.77,"n":25359,"o":3.77,"t":"2025-10-06T04:00:00Z","v":6790591,"vw":3.881351},{"c":3.78,"h":4.025,"l":3.77,"n":23959,"o":3.99,"t":"2025-10-07T04:00:00Z","v":4868008,"vw":3.847135},{"c":3.88,"h":3.96,"l":3.81,"n":16589,"o":3.83,"t":"2025-10-08T04:00:00Z","v":4296771,"vw":3.887986},{"c":3.82,"h":3.92,"l":3.78,"n":14832,"o":3.9,"t":"2025-10-09T04:00:00Z","v":3596478,"vw":3.818441},{"c":3.72,"h":3.99,"l":3.69,"n":23448,"o":3.85,"t":"2025-10-10T04:00:00Z","v":6335969,"vw":3.801572},{"c":3.73,"h":3.8,"l":3.6,"n":19707,"o":3.74,"t":"2025-10-13T04:00:00Z","v":4838330,"vw":3.676279},{"c":3.8,"h":3.85,"l":3.64,"n":14296,"o":3.72,"t":"2025-10-14T04:00:00Z","v":3139364,"vw":3.757721},{"c":3.7,"h":3.86,"l":3.69,"n":15420,"o":3.84,"t":"2025-10-15T04:00:00Z","v":4567583,"vw":3.754794},{"c":3.64,"h":3.8,"l":3.62,"n":15446,"o":3.73,"t":"2025-10-16T04:00:00Z","v":4184691,"vw":3.673726},{"c":3.64,"h":3.74,"l":3.58,"n":14713,"o":3.6,"t":"2025-10-17T04:00:00Z","v":2986391,"vw":3.670369},{"c":3.61,"h":3.71,"l":3.6,"n":12478,"o":3.69,"t":"2025-10-20T04:00:00Z","v":2684470,"vw":3.6364},{"c":3.56,"h":3.64,"l":3.56,"n":13231,"o":3.6,"t":"2025-10-21T04:00:00Z","v":2701672,"vw":3.595261},{"c":3.55,"h":3.555,"l":3.44,"n":18980,"o":3.54,"t":"2025-10-22T04:00:00Z","v":4549335,"vw":3.50331},{"c":3.65,"h":3.655,"l":3.55,"n":13759,"o":3.57,"t":"2025-10-23T04:00:00Z","v":2809577,"vw":3.611911},{"c":3.62,"h":3.7,"l":3.61,"n":15286,"o":3.69,"t":"2025-10-24T04:00:00Z","v":2715102,"vw":3.639086},{"c":3.67,"h":3.71,"l":3.63,"n":13307,"o":3.64,"t":"2025-10-27T04:00:00Z","v":2521831,"vw":3.663462},{"c":3.6,"h":3.69,"l":3.58,"n":13162,"o":3.68,"t":"2025-10-28T04:00:00Z","v":2497412,"vw":3.613998},{"c":3.46,"h":3.6198,"l":3.44,"n":16885,"o":3.6,"t":"2025-10-29T04:00:00Z","v":3909132,"vw":3.528014},{"c":3.39,"h":3.48,"l":3.37,"n":14829,"o":3.41,"t":"2025-10-30T04:00:00Z","v":3219658,"vw":3.418919},{"c":3.41,"h":3.48,"l":3.38,"n":13461,"o":3.395,"t":"2025-10-31T04:00:00Z","v":2968776,"vw":3.433019},{"c":3.36,"h":3.41,"l":3.28,"n":15901,"o":3.41,"t":"2025-11-03T05:00:00Z","v":3281441,"vw":3.340252},{"c":3.33,"h":3.35,"l":3.25,"n":15338,"o":3.28,"t":"2025-11-04T05:00:00Z","v":3865587,"vw":3.295851},{"c":3.3,"h":3.41,"l":3.29,"n":25095,"o":3.39,"t":"2025-11-05T05:00:00Z","v":7708213,"vw":3.352081},{"c":2.33,"h":2.58,"l":2.31,"n":57448,"o":2.5,"t":"2025-11-06T05:00:00Z","v":21867974,"vw":2.456031},{"c":2.665,"h":2.71,"l":2.305,"n":39659,"o":2.33,"t":"2025-11-07T05:00:00Z","v":13176061,"vw":2.561079},{"c":2.62,"h":2.84,"l":2.58,"n":24367,"o":2.735,"t":"2025-11-10T05:00:00Z","v":6483921,"vw":2.649427},{"c":2.52,"h":2.65,"l":2.5,"n":16129,"o":2.61,"t":"2025-11-11T05:00:00Z","v":4041013,"vw":2.538784},{"c":2.74,"h":2.89,"l":2.65,"n":29906,"o":2.68,"t":"2025-11-12T05:00:00Z","v":9299504,"vw":2.787838},{"c":2.59,"h":2.75,"l":2.56,"n":18159,"o":2.71,"t":"2025-11-13T05:00:00Z","v":4637738,"vw":2.606679},{"c":2.58,"h":2.61,"l":2.51,"n":13576,"o":2.52,"t":"2025-11-14T05:00:00Z","v":2677741,"vw":2.565391},{"c":2.43,"h":2.575,"l":2.41,"n":18617,"o":2.575,"t":"2025-11-17T05:00:00Z","v":3506438,"vw":2.466129},{"c":2.67,"h":2.705,"l":2.43,"n":19569,"o":2.44,"t":"2025-11-18T05:00:00Z","v":4982776,"vw":2.612984},{"c":2.61,"h":2.655,"l":2.54,"n":14472,"o":2.655,"t":"2025-11-19T05:00:00Z","v":2610528,"vw":2.597231},{"c":2.53,"h":2.69,"l":2.53,"n":14415,"o":2.66,"t":"2025-11-20T05:00:00Z","v":4007093,"vw":2.574422},{"c":2.52,"h":2.58,"l":2.43,"n":14911,"o":2.53,"t":"2025-11-21T05:00:00Z","v":3100374,"vw":2.51817},{"c":2.58,"h":2.66,"l":2.53,"n":16392,"o":2.53,"t":"2025-11-24T05:00:00Z","v":4251627,"vw":2.592105},{"c":2.63,"h":2.64,"l":2.58,"n":10933,"o":2.6,"t":"2025-11-25T05:00:00Z","v":1764678,"vw":2.611813},{"c":2.69,"h":2.73,"l":2.6115,"n":11884,"o":2.64,"t":"2025-11-26T05:00:00Z","v":2170878,"vw":2.675006},{"c":2.69,"h":2.74,"l":2.66,"n":6338,"o":2.7,"t":"2025-11-28T05:00:00Z","v":1201157,"vw":2.68982},{"c":2.72,"h":2.73,"l":2.58,"n":11741,"o":2.63,"t":"2025-12-01T05:00:00Z","v":2653375,"vw":2.679596},{"c":2.67,"h":2.79,"l":2.66,"n":11318,"o":2.77,"t":"2025-12-02T05:00:00Z","v":2330820,"vw":2.697427},{"c":2.82,"h":2.87,"l":2.6875,"n":12298,"o":2.69,"t":"2025-12-03T05:00:00Z","v":2519693,"vw":2.810295},{"c":2.81,"h":2.83,"l":2.75,"n":11245,"o":2.82,"t":"2025-12-04T05:00:00Z","v":1941453,"vw":2.799756},{"c":2.71,"h":2.8,"l":2.7,"n":8511,"o":2.8,"t":"2025-12-05T05:00:00Z","v":1784018,"vw":2.73255},{"c":2.71,"h":2.76,"l":2.63,"n":10702,"o":2.72,"t":"2025-12-08T05:00:00Z","v":1964702,"vw":2.708156},{"c":2.77,"h":2.7899,"l":2.695,"n":8593,"o":2.71,"t":"2025-12-09T05:00:00Z","v":1608357,"vw":2.750517},{"c":2.89,"h":2.915,"l":2.735,"n":12622,"o":2.76,"t":"2025-12-10T05:00:00Z","v":3069787,"vw":2.84237},{"c":2.9,"h":2.9297,"l":2.86,"n":10463,"o":2.88,"t":"2025-12-11T05:00:00Z","v":1948340,"vw":2.891924},{"c":2.86,"h":2.98,"l":2.86,"n":11290,"o":2.91,"t":"2025-12-12T05:00:00Z","v":2190147,"vw":2.91652},{"c":2.81,"h":2.92,"l":2.8,"n":9423,"o":2.88,"t":"2025-12-15T05:00:00Z","v":1606824,"vw":2.832935},{"c":2.86,"h":2.905,"l":2.8,"n":8509,"o":2.81,"t":"2025-12-16T05:00:00Z","v":1314329,"vw":2.863084},{"c":2.79,"h":2.9198,"l":2.77,"n":9470,"o":2.86,"t":"2025-12-17T05:00:00Z","v":1709144,"vw":2.829376},{"c":2.79,"h":2.86,"l":2.75,"n":9892,"o":2.82,"t":"2025-12-18T05:00:00Z","v":2200201,"vw":2.801914},{"c":2.79,"h":2.8262,"l":2.76,"n":9340,"o":2.81,"t":"2025-12-19T05:00:00Z","v":2281626,"vw":2.787277},{"c":2.71,"h":2.9,"l":2.695,"n":11222,"o":2.84,"t":"2025-12-22T05:00:00Z","v":2685319,"vw":2.784656},{"c":2.7,"h":2.72,"l":2.64,"n":11941,"o":2.71,"t":"2025-12-23T05:00:00Z","v":2573595,"vw":2.672482},{"c":2.76,"h":2.76,"l":2.66,"n":5985,"o":2.68,"t":"2025-12-24T05:00:00Z","v":1387043,"vw":2.715364},{"c":2.71,"h":2.755,"l":2.68,"n":11365,"o":2.75,"t":"2025-12-26T05:00:00Z","v":2515797,"vw":2.711491},{"c":2.68,"h":2.735,"l":2.65,"n":12691,"o":2.69,"t":"2025-12-29T05:00:00Z","v":2723406,"vw":2.682897},{"c":2.62,"h":2.715,"l":2.62,"n":9115,"o":2.67,"t":"2025-12-30T05:00:00Z","v":2075724,"vw":2.66126},{"c":2.58,"h":2.65,"l":2.57,"n":10794,"o":2.62,"t":"2025-12-31T05:00:00Z","v":2837970,"vw":2.599875},{"c":2.61,"h":2.68,"l":2.5901,"n":10713,"o":2.62,"t":"2026-01-02T05:00:00Z","v":2039251,"vw":2.626415},{"c":2.63,"h":2.71,"l":2.62,"n":11096,"o":2.63,"t":"2026-01-05T05:00:00Z","v":2471905,"vw":2.667154},{"c":2.64,"h":2.67,"l":2.56,"n":11993,"o":2.65,"t":"2026-01-06T05:00:00Z","v":2644766,"vw":2.609367},{"c":2.63,"h":2.66,"l":2.57,"n":8698,"o":2.65,"t":"2026-01-07T05:00:00Z","v":2052997,"vw":2.623984},{"c":2.63,"h":2.6899,"l":2.6,"n":8317,"o":2.62,"t":"2026-01-08T05:00:00Z","v":2126030,"vw":2.646057},{"c":2.58,"h":2.69,"l":2.57,"n":10396,"o":2.63,"t":"2026-01-09T05:00:00Z","v":2203304,"vw":2.598239},{"c":2.58,"h":2.6,"l":2.52,"n":8781,"o":2.57,"t":"2026-01-12T05:00:00Z","v":1782804,"vw":2.569874},{"c":2.55,"h":2.59,"l":2.54,"n":7292,"o":2.58,"t":"2026-01-13T05:00:00Z","v":1222455,"vw":2.563227},{"c":2.6,"h":2.61,"l":2.52,"n":8238,"o":2.55,"t":"2026-01-14T05:00:00Z","v":1545604,"vw":2.567273},{"c":2.59,"h":2.62,"l":2.515,"n":8810,"o":2.58,"t":"2026-01-15T05:00:00Z","v":1678896,"vw":2.581871},{"c":2.49,"h":2.5397,"l":2.46,"n":9932,"o":2.53,"t":"2026-01-16T05:00:00Z","v":2524126,"vw":2.495771},{"c":2.45,"h":2.5,"l":2.41,"n":9680,"o":2.42,"t":"2026-01-20T05:00:00Z","v":2047647,"vw":2.463109},{"c":2.49,"h":2.53,"l":2.43,"n":10306,"o":2.46,"t":"2026-01-21T05:00:00Z","v":2166728,"vw":2.479232},{"c":2.54,"h":2.6198,"l":2.5,"n":9505,"o":2.5,"t":"2026-01-22T05:00:00Z","v":1853949,"vw":2.569919},{"c":2.58,"h":2.6198,"l":2.5501,"n":10246,"o":2.56,"t":"2026-01-23T05:00:00Z","v":1763269,"vw":2.584348},{"c":2.5,"h":2.5755,"l":2.49,"n":6710,"o":2.55,"t":"2026-01-26T05:00:00Z","v":1222129,"vw":2.52234},{"c":2.5,"h":2.517,"l":2.46,"n":6270,"o":2.51,"t":"2026-01-27T05:00:00Z","v":1050952,"vw":2.485005},{"c":2.43,"h":2.519,"l":2.42,"n":6942,"o":2.49,"t":"2026-01-28T05:00:00Z","v":1227580,"vw":2.462431},{"c":2.44,"h":2.46,"l":2.37,"n":9257,"o":2.42,"t":"2026-01-29T05:00:00Z","v":1740317,"vw":2.418001},{"c":2.47,"h":2.4863,"l":2.41,"n":9505,"o":2.45,"t":"2026-01-30T05:00:00Z","v":1846369,"vw":2.452286},{"c":2.5,"h":2.55,"l":2.41,"n":11427,"o":2.44,"t":"2026-02-02T05:00:00Z","v":2286252,"vw":2.500499},{"c":2.4,"h":2.525,"l":2.35,"n":12392,"o":2.49,"t":"2026-02-03T05:00:00Z","v":2549930,"vw":2.421003},{"c":2.36,"h":2.5,"l":2.35,"n":10119,"o":2.42,"t":"2026-02-04T05:00:00Z","v":2037066,"vw":2.42445},{"c":2.23,"h":2.39,"l":2.215,"n":15092,"o":2.34,"t":"2026-02-05T05:00:00Z","v":3147464,"vw":2.266856},{"c":2.29,"h":2.315,"l":2.235,"n":10626,"o":2.25,"t":"2026-02-06T05:00:00Z","v":2286895,"vw":2.278411},{"c":2.21,"h":2.29,"l":2.15,"n":10642,"o":2.281,"t":"2026-02-09T05:00:00Z","v":2405264,"vw":2.195813},{"c":2.24,"h":2.31,"l":2.2,"n":8546,"o":2.2,"t":"2026-02-10T05:00:00Z","v":1346037,"vw":2.264717},{"c":2.14,"h":2.275,"l":2.13,"n":10259,"o":2.26,"t":"2026-02-11T05:00:00Z","v":1795116,"vw":2.169058},{"c":2.1,"h":2.17,"l":2.07,"n":9609,"o":2.15,"t":"2026-02-12T05:00:00Z","v":1925206,"vw":2.100229},{"c":2.13,"h":2.16,"l":2.09,"n":7883,"o":2.1,"t":"2026-02-13T05:00:00Z","v":1364719,"vw":2.131488},{"c":2.18,"h":2.205,"l":2.14,"n":8158,"o":2.15,"t":"2026-02-17T05:00:00Z","v":1457652,"vw":2.1717},{"c":2.17,"h":2.19,"l":2.13,"n":7234,"o":2.17,"t":"2026-02-18T05:00:00Z","v":932092,"vw":2.167718},{"c":2.2,"h":2.21,"l":2.13,"n":6781,"o":2.16,"t":"2026-02-19T05:00:00Z","v":821737,"vw":2.178573},{"c":2.27,"h":2.29,"l":2.18,"n":7232,"o":2.2,"t":"2026-02-20T05:00:00Z","v":1270132,"vw":2.254061},{"c":2.23,"h":2.29,"l":2.21,"n":8065,"o":2.25,"t":"2026-02-23T05:00:00Z","v":1225047,"vw":2.238896},{"c":2.26,"h":2.29,"l":2.204,"n":6946,"o":2.21,"t":"2026-02-24T05:00:00Z","v":1023891,"vw":2.265184},{"c":2.31,"h":2.33,"l":2.22,"n":8021,"o":2.28,"t":"2026-02-25T05:00:00Z","v":1695225,"vw":2.283145},{"c":2.79,"h":2.835,"l":2.36,"n":28890,"o":2.36,"t":"2026-02-26T05:00:00Z","v":7323901,"vw":2.742403},{"c":2.8,"h":2.935,"l":2.75,"n":12428,"o":2.75,"t":"2026-02-27T05:00:00Z","v":2561973,"vw":2.841056},{"c":2.63,"h":2.69,"l":2.49,"n":12433,"o":2.49,"t":"2026-03-02T05:00:00Z","v":2373230,"vw":2.591203},{"c":2.84,"h":2.89,"l":2.66,"n":17184,"o":2.69,"t":"2026-03-03T05:00:00Z","v":2953222,"vw":2.779806},{"c":2.93,"h":2.95,"l":2.77,"n":13013,"o":2.84,"t":"2026-03-04T05:00:00Z","v":2139804,"vw":2.894048},{"c":2.92,"h":2.94,"l":2.86,"n":18311,"o":2.87,"t":"2026-03-05T05:00:00Z","v":2483289,"vw":2.89651},{"c":2.93,"h":2.94,"l":2.76,"n":15508,"o":2.82,"t":"2026-03-06T05:00:00Z","v":2605012,"vw":2.854067},{"c":2.81,"h":2.8875,"l":2.71,"n":13303,"o":2.86,"t":"2026-03-09T04:00:00Z","v":2363236,"vw":2.7693},{"c":2.9,"h":2.96,"l":2.82,"n":13415,"o":2.83,"t":"2026-03-10T04:00:00Z","v":2655860,"vw":2.90196},{"c":2.82,"h":2.945,"l":2.775,"n":10057,"o":2.9,"t":"2026-03-11T04:00:00Z","v":1623212,"vw":2.82742},{"c":2.73,"h":2.82,"l":2.685,"n":10443,"o":2.8,"t":"2026-03-12T04:00:00Z","v":1740253,"vw":2.724087},{"c":2.74,"h":2.81,"l":2.6746,"n":8758,"o":2.75,"t":"2026-03-13T04:00:00Z","v":1253431,"vw":2.728693},{"c":2.76,"h":2.78,"l":2.72,"n":6999,"o":2.75,"t":"2026-03-16T04:00:00Z","v":1220412,"vw":2.748468},{"c":2.77,"h":2.88,"l":2.74,"n":7977,"o":2.77,"t":"2026-03-17T04:00:00Z","v":1158359,"vw":2.793308},{"c":2.74,"h":2.76,"l":2.7,"n":8173,"o":2.75,"t":"2026-03-18T04:00:00Z","v":1097173,"vw":2.723265},{"c":2.79,"h":2.8,"l":2.671,"n":9612,"o":2.69,"t":"2026-03-19T04:00:00Z","v":1132319,"vw":2.739603},{"c":2.67,"h":2.7968,"l":2.66,"n":9098,"o":2.78,"t":"2026-03-20T04:00:00Z","v":1915919,"vw":2.69812},{"c":2.86,"h":2.92,"l":2.6901,"n":13642,"o":2.71,"t":"2026-03-23T04:00:00Z","v":2280322,"vw":2.855701},{"c":2.79,"h":2.83,"l":2.73,"n":9035,"o":2.81,"t":"2026-03-24T04:00:00Z","v":1395769,"vw":2.780513},{"c":2.93,"h":2.97,"l":2.82,"n":9993,"o":2.82,"t":"2026-03-25T04:00:00Z","v":1794946,"vw":2.905798},{"c":2.91,"h":3.0099,"l":2.87,"n":10049,"o":2.89,"t":"2026-03-26T04:00:00Z","v":1538643,"vw":2.932805},{"c":2.88,"h":2.92,"l":2.83,"n":9992,"o":2.86,"t":"2026-03-27T04:00:00Z","v":1508746,"vw":2.866582},{"c":2.89,"h":2.94,"l":2.85,"n":9972,"o":2.88,"t":"2026-03-30T04:00:00Z","v":1528954,"vw":2.888167},{"c":2.94,"h":2.97,"l":2.865,"n":9007,"o":2.91,"t":"2026-03-31T04:00:00Z","v":1277587,"vw":2.924646},{"c":2.78,"h":2.94,"l":2.765,"n":13017,"o":2.94,"t":"2026-04-01T04:00:00Z","v":1960827,"vw":2.826791},{"c":2.82,"h":2.86,"l":2.705,"n":10998,"o":2.75,"t":"2026-04-02T04:00:00Z","v":1456409,"vw":2.788127},{"c":2.78,"h":2.8873,"l":2.77,"n":7924,"o":2.82,"t":"2026-04-06T04:00:00Z","v":1224371,"vw":2.798477},{"c":2.75,"h":2.77,"l":2.68,"n":8506,"o":2.76,"t":"2026-04-07T04:00:00Z","v":1272210,"vw":2.725805},{"c":2.88,"h":2.95,"l":2.86,"n":10179,"o":2.88,"t":"2026-04-08T04:00:00Z","v":1494009,"vw":2.902352},{"c":2.87,"h":2.9,"l":2.815,"n":8379,"o":2.88,"t":"2026-04-09T04:00:00Z","v":1213309,"vw":2.8573},{"c":2.92,"h":2.93,"l":2.84,"n":6829,"o":2.87,"t":"2026-04-10T04:00:00Z","v":854061,"vw":2.889164},{"c":3.03,"h":3.07,"l":2.8594,"n":11030,"o":2.89,"t":"2026-04-13T04:00:00Z","v":1850024,"vw":2.999477},{"c":3.06,"h":3.105,"l":3.01,"n":7483,"o":3.05,"t":"2026-04-14T04:00:00Z","v":1244040,"vw":3.064415},{"c":3.25,"h":3.25,"l":3.085,"n":9177,"o":3.09,"t":"2026-04-15T04:00:00Z","v":1705513,"vw":3.213465},{"c":3.36,"h":3.385,"l":3.2593,"n":11672,"o":3.26,"t":"2026-04-16T04:00:00Z","v":2039784,"vw":3.342081},{"c":3.38,"h":3.445,"l":3.32,"n":8816,"o":3.36,"t":"2026-04-17T04:00:00Z","v":1762349,"vw":3.385425},{"c":3.47,"h":3.5255,"l":3.342,"n":10917,"o":3.35,"t":"2026-04-20T04:00:00Z","v":2491810,"vw":3.462819},{"c":3.39,"h":3.525,"l":3.38,"n":8384,"o":3.47,"t":"2026-04-21T04:00:00Z","v":1463360,"vw":3.445264},{"c":3.5,"h":3.525,"l":3.39,"n":8578,"o":3.39,"t":"2026-04-22T04:00:00Z","v":1383068,"vw":3.465507},{"c":3.44,"h":3.5,"l":3.352,"n":7952,"o":3.48,"t":"2026-04-23T04:00:00Z","v":1353019,"vw":3.428663},{"c":3.57,"h":3.645,"l":3.46,"n":12695,"o":3.47,"t":"2026-04-24T04:00:00Z","v":2276476,"vw":3.570697},{"c":3.48,"h":3.595,"l":3.475,"n":9794,"o":3.55,"t":"2026-04-27T04:00:00Z","v":1640485,"vw":3.531253},{"c":3.5,"h":3.57,"l":3.442,"n":9646,"o":3.46,"t":"2026-04-28T04:00:00Z","v":1461825,"vw":3.501918},{"c":3.31,"h":3.515,"l":3.26,"n":12280,"o":3.46,"t":"2026-04-29T04:00:00Z","v":2265854,"vw":3.360018},{"c":3.5,"h":3.52,"l":3.31,"n":11421,"o":3.32,"t":"2026-04-30T04:00:00Z","v":1771305,"vw":3.454839},{"c":3.51,"h":3.56,"l":3.46,"n":10567,"o":3.52,"t":"2026-05-01T04:00:00Z","v":1495083,"vw":3.502531},{"c":3.34,"h":3.505,"l":3.315,"n":10383,"o":3.48,"t":"2026-05-04T04:00:00Z","v":1398274,"vw":3.40608},{"c":3.45,"h":3.47,"l":3.32,"n":10259,"o":3.34,"t":"2026-05-05T04:00:00Z","v":1288644,"vw":3.405619},{"c":3.39,"h":3.45,"l":3.2911,"n":14774,"o":3.4,"t":"2026-05-06T04:00:00Z","v":2083787,"vw":3.389606},{"c":3.73,"h":4.05,"l":3.3,"n":25524,"o":3.3,"t":"2026-05-07T04:00:00Z","v":5052593,"vw":3.80691},{"c":3.64,"h":3.86,"l":3.625,"n":16665,"o":3.73,"t":"2026-05-08T04:00:00Z","v":2601868,"vw":3.713969},{"c":3.29,"h":3.57,"l":3.28,"n":18426,"o":3.52,"t":"2026-05-11T04:00:00Z","v":2796279,"vw":3.364303},{"c":3.37,"h":3.435,"l":3.24,"n":12956,"o":3.28,"t":"2026-05-12T04:00:00Z","v":1720433,"vw":3.361568},{"c":3.31,"h":3.355,"l":3.265,"n":10807,"o":3.35,"t":"2026-05-13T04:00:00Z","v":1182401,"vw":3.309319},{"c":3.19,"h":3.341,"l":3.18,"n":8217,"o":3.31,"t":"2026-05-14T04:00:00Z","v":981377,"vw":3.241174},{"c":3.12,"h":3.1899,"l":3.09,"n":9178,"o":3.16,"t":"2026-05-15T04:00:00Z","v":1072526,"vw":3.129372},{"c":3.27,"h":3.31,"l":3.09,"n":12349,"o":3.12,"t":"2026-05-18T04:00:00Z","v":1490601,"vw":3.247679},{"c":3.22,"h":3.305,"l":3.18,"n":14255,"o":3.24,"t":"2026-05-19T04:00:00Z","v":1399589,"vw":3.231061},{"c":3.21,"h":3.24,"l":3.06,"n":11887,"o":3.22,"t":"2026-05-20T04:00:00Z","v":1411226,"vw":3.173022},{"c":3.19,"h":3.2,"l":3.07,"n":13459,"o":3.17,"t":"2026-05-21T04:00:00Z","v":1649635,"vw":3.134371},{"c":3.41,"h":3.41,"l":3.25,"n":10667,"o":3.25,"t":"2026-05-22T04:00:00Z","v":1788312,"vw":3.358404},{"c":3.56,"h":3.63,"l":3.48,"n":11757,"o":3.48,"t":"2026-05-26T04:00:00Z","v":1856837,"vw":3.559743},{"c":3.65,"h":3.7662,"l":3.54,"n":10279,"o":3.56,"t":"2026-05-27T04:00:00Z","v":1672470,"vw":3.684376},{"c":3.71,"h":3.725,"l":3.56,"n":13747,"o":3.59,"t":"2026-05-28T04:00:00Z","v":1405184,"vw":3.667591},{"c":3.5,"h":3.7092,"l":3.48,"n":12714,"o":3.7,"t":"2026-05-29T04:00:00Z","v":1974889,"vw":3.585393},{"c":3.49,"h":3.55,"l":3.35,"n":10480,"o":3.48,"t":"2026-06-01T04:00:00Z","v":1826117,"vw":3.434021},{"c":3.38,"h":3.48,"l":3.345,"n":9700,"o":3.48,"t":"2026-06-02T04:00:00Z","v":1793881,"vw":3.401515},{"c":3.31,"h":3.4279,"l":3.14,"n":11661,"o":3.4,"t":"2026-06-03T04:00:00Z","v":2108548,"vw":3.231881},{"c":3.29,"h":3.415,"l":3.24,"n":9110,"o":3.31,"t":"2026-06-04T04:00:00Z","v":1245934,"vw":3.315183},{"c":3.25,"h":3.435,"l":3.21,"n":9675,"o":3.28,"t":"2026-06-05T04:00:00Z","v":1415141,"vw":3.290283},{"c":3.37,"h":3.41,"l":3.25,"n":9328,"o":3.25,"t":"2026-06-08T04:00:00Z","v":1279924,"vw":3.364046},{"c":3.41,"h":3.475,"l":3.365,"n":10603,"o":3.37,"t":"2026-06-09T04:00:00Z","v":1217230,"vw":3.412592},{"c":3.46,"h":3.55,"l":3.37,"n":9324,"o":3.41,"t":"2026-06-10T04:00:00Z","v":1437289,"vw":3.467231},{"c":3.55,"h":3.55,"l":3.45,"n":9433,"o":3.46,"t":"2026-06-11T04:00:00Z","v":1160420,"vw":3.501603},{"c":3.62,"h":3.67,"l":3.5112,"n":9253,"o":3.56,"t":"2026-06-12T04:00:00Z","v":1319351,"vw":3.621225},{"c":3.58,"h":3.68,"l":3.54,"n":11125,"o":3.64,"t":"2026-06-15T04:00:00Z","v":1671209,"vw":3.598543},{"c":3.61,"h":3.66,"l":3.565,"n":7179,"o":3.57,"t":"2026-06-16T04:00:00Z","v":734608,"vw":3.600247},{"c":3.56,"h":3.72,"l":3.55,"n":8074,"o":3.61,"t":"2026-06-17T04:00:00Z","v":1201172,"vw":3.630318},{"c":3.77,"h":3.77,"l":3.6026,"n":9315,"o":3.63,"t":"2026-06-18T04:00:00Z","v":1777971,"vw":3.721349},{"c":3.48,"h":3.7286,"l":3.425,"n":10415,"o":3.72,"t":"2026-06-22T04:00:00Z","v":1537764,"vw":3.519265},{"c":3.6,"h":3.63,"l":3.47,"n":10490,"o":3.49,"t":"2026-06-23T04:00:00Z","v":1198246,"vw":3.592219},{"c":3.69,"h":3.78,"l":3.589,"n":8901,"o":3.59,"t":"2026-06-24T04:00:00Z","v":1431107,"vw":3.700664},{"c":3.56,"h":3.715,"l":3.52,"n":10911,"o":3.66,"t":"2026-06-25T04:00:00Z","v":1296977,"vw":3.589939},{"c":3.6,"h":3.64,"l":3.52,"n":7982,"o":3.52,"t":"2026-06-26T04:00:00Z","v":3242440,"vw":3.597198},{"c":3.65,"h":3.66,"l":3.545,"n":8717,"o":3.62,"t":"2026-06-29T04:00:00Z","v":1056010,"vw":3.602534},{"c":3.66,"h":3.695,"l":3.57,"n":7567,"o":3.63,"t":"2026-06-30T04:00:00Z","v":993014,"vw":3.649036},{"c":3.8,"h":3.81,"l":3.66,"n":9458,"o":3.66,"t":"2026-07-01T04:00:00Z","v":1400035,"vw":3.765832},{"c":3.9,"h":3.9486,"l":3.8201,"n":10195,"o":3.83,"t":"2026-07-02T04:00:00Z","v":1531737,"vw":3.884927},{"c":3.94,"h":4.04,"l":3.84,"n":10042,"o":3.9,"t":"2026-07-06T04:00:00Z","v":1423907,"vw":3.950774},{"c":3.94,"h":4.03,"l":3.87,"n":8836,"o":3.96,"t":"2026-07-07T04:00:00Z","v":1048588,"vw":3.940682},{"c":3.9,"h":3.91,"l":3.8,"n":8544,"o":3.89,"t":"2026-07-08T04:00:00Z","v":986238,"vw":3.87034},{"c":3.96,"h":3.97,"l":3.87,"n":9046,"o":3.89,"t":"2026-07-09T04:00:00Z","v":979510,"vw":3.935375},{"c":4.01,"h":4.0888,"l":3.92,"n":10060,"o":3.96,"t":"2026-07-10T04:00:00Z","v":1475325,"vw":4.022938},{"c":3.9,"h":4.0599,"l":3.86,"n":11612,"o":4.01,"t":"2026-07-13T04:00:00Z","v":1170329,"vw":3.945227},{"c":3.96,"h":3.99,"l":3.87,"n":8190,"o":3.95,"t":"2026-07-14T04:00:00Z","v":820028,"vw":3.947007},{"c":4.01,"h":4.125,"l":3.95,"n":9293,"o":3.95,"t":"2026-07-15T04:00:00Z","v":1383463,"vw":4.036899},{"c":3.92,"h":4.0105,"l":3.8716,"n":9204,"o":3.99,"t":"2026-07-16T04:00:00Z","v":1197457,"vw":3.925992},{"c":3.83,"h":3.965,"l":3.83,"n":9239,"o":3.875,"t":"2026-07-17T04:00:00Z","v":1264345,"vw":3.882133},{"c":3.87,"h":3.91,"l":3.695,"n":9889,"o":3.83,"t":"2026-07-20T04:00:00Z","v":1508406,"vw":3.856334},{"c":3.89,"h":3.9,"l":3.73,"n":11043,"o":3.85,"t":"2026-07-21T04:00:00Z","v":1352587,"vw":3.829864},{"c":3.84,"h":3.905,"l":3.7914,"n":7090,"o":3.85,"t":"2026-07-22T04:00:00Z","v":978726,"vw":3.849078},{"c":3.72,"h":3.78,"l":3.65,"n":7508,"o":3.78,"t":"2026-07-23T04:00:00Z","v":1210165,"vw":3.691529},{"c":3.79,"h":3.875,"l":3.7,"n":9515,"o":3.72,"t":"2026-07-24T04:00:00Z","v":1289981,"vw":3.798431},{"c":3.84,"h":3.8992,"l":3.81,"n":7356,"o":3.84,"t":"2026-07-27T04:00:00Z","v":1077361,"vw":3.851863},{"c":3.82,"h":3.92,"l":3.81,"n":7264,"o":3.84,"t":"2026-07-28T04:00:00Z","v":968142,"vw":3.853482},{"c":3.74,"h":3.85,"l":3.715,"n":8126,"o":3.79,"t":"2026-07-29T04:00:00Z","v":1005054,"vw":3.762908},{"c":3.72,"h":3.76,"l":3.685,"n":7641,"o":3.74,"t":"2026-07-30T04:00:00Z","v":1077819,"vw":3.719927},{"c":3.65,"h":3.735,"l":3.6118,"n":7407,"o":3.735,"t":"2026-07-31T04:00:00Z","v":1009763,"vw":3.658072},{"c":3.665,"h":3.775,"l":3.58,"n":13663,"o":3.69,"t":"2026-08-03T04:00:00Z","v":1118695,"vw":3.662712},{"c":3.89,"h":3.91,"l":3.68,"n":11283,"o":3.69,"t":"2026-08-04T04:00:00Z","v":1398465,"vw":3.828294},{"c":3.85,"h":3.945,"l":3.8303,"n":11256,"o":3.88,"t":"2026-08-05T04:00:00Z","v":1444935,"vw":3.895974},{"c":5.42,"h":5.84,"l":4.84,"n":117752,"o":4.885,"t":"2026-08-06T04:00:00Z","v":20087813,"vw":5.470664},{"c":5.46,"h":5.79,"l":5.235,"n":43096,"o":5.36,"t":"2026-08-07T04:00:00Z","v":6787105,"vw":5.58572},{"c":5.23,"h":5.6,"l":5.18,"n":32192,"o":5.46,"t":"2026-08-10T04:00:00Z","v":4252129,"vw":5.278153},{"c":5.21,"h":5.28,"l":5.1,"n":28210,"o":5.23,"t":"2026-08-11T04:00:00Z","v":3641564,"vw":5.180621},{"c":5.07,"h":5.38,"l":5.045,"n":19882,"o":5.275,"t":"2026-08-12T04:00:00Z","v":3037663,"vw":5.131318},{"c":5.03,"h":5.1801,"l":5.01,"n":15201,"o":5.05,"t":"2026-08-13T04:00:00Z","v":2043777,"vw":5.075693},{"c":4.84,"h":5.04,"l":4.79,"n":18302,"o":5.02,"t":"2026-08-14T04:00:00Z","v":2274355,"vw":4.864912},{"c":4.7,"h":4.87,"l":4.65,"n":14399,"o":4.81,"t":"2026-08-17T04:00:00Z","v":2103615,"vw":4.730918},{"c":4.75,"h":4.815,"l":4.63,"n":9415,"o":4.67,"t":"2026-08-18T04:00:00Z","v":1634177,"vw":4.747059},{"c":5.02,"h":5.069,"l":4.8,"n":14479,"o":4.8,"t":"2026-08-19T04:00:00Z","v":2055864,"vw":5.002757},{"c":4.955,"h":5.08,"l":4.84,"n":15945,"o":4.98,"t":"2026-08-20T04:00:00Z","v":2304728,"vw":4.984613},{"c":5.05,"h":5.09,"l":4.9,"n":12936,"o":4.97,"t":"2026-08-21T04:00:00Z","v":1688134,"vw":5.033297},{"c":5.195,"h":5.32,"l":5.05,"n":19769,"o":5.05,"t":"2026-08-24T04:00:00Z","v":2776008,"vw":5.207327},{"c":5.505,"h":5.555,"l":5.1719,"n":19447,"o":5.25,"t":"2026-08-25T04:00:00Z","v":2963304,"vw":5.403895},{"c":5.72,"h":5.91,"l":5.43,"n":18419,"o":5.48,"t":"2026-08-26T04:00:00Z","v":3143057,"vw":5.715038},{"c":5.76,"h":5.865,"l":5.59,"n":17114,"o":5.665,"t":"2026-08-27T04:00:00Z","v":2344206,"vw":5.765218},{"c":5.67,"h":5.96,"l":5.66,"n":15841,"o":5.77,"t":"2026-08-28T04:00:00Z","v":3037854,"vw":5.756404},{"c":5.72,"h":5.78,"l":5.5,"n":15415,"o":5.58,"t":"2026-08-31T04:00:00Z","v":1759571,"vw":5.69835},{"c":5.63,"h":5.695,"l":5.54,"n":15171,"o":5.62,"t":"2026-09-01T04:00:00Z","v":1874585,"vw":5.613739},{"c":5.72,"h":5.84,"l":5.5,"n":17163,"o":5.59,"t":"2026-09-02T04:00:00Z","v":2376636,"vw":5.71835},{"c":5.85,"h":5.928,"l":5.7,"n":19971,"o":5.89,"t":"2026-09-03T04:00:00Z","v":2576196,"vw":5.832944},{"c":5.95,"h":6.01,"l":5.82,"n":19384,"o":5.91,"t":"2026-09-04T04:00:00Z","v":2313459,"vw":5.945217},{"c":5.74,"h":5.96,"l":5.71,"n":17973,"o":5.91,"t":"2026-09-08T04:00:00Z","v":2190834,"vw":5.770712},{"c":5.44,"h":5.7,"l":5.415,"n":17969,"o":5.635,"t":"2026-09-09T04:00:00Z","v":2380984,"vw":5.52377},{"c":5.31,"h":5.555,"l":5.26,"n":15500,"o":5.36,"t":"2026-09-10T04:00:00Z","v":2027116,"vw":5.375389},{"c":5.41,"h":5.475,"l":5.22,"n":14882,"o":5.42,"t":"2026-09-11T04:00:00Z","v":1906779,"vw":5.366348},{"c":5.55,"h":5.64,"l":5.38,"n":13882,"o":5.41,"t":"2026-09-14T04:00:00Z","v":1658376,"vw":5.543025},{"c":5.43,"h":5.53,"l":5.41,"n":12805,"o":5.5,"t":"2026-09-15T04:00:00Z","v":1538116,"vw":5.450502},{"c":5.345,"h":5.57,"l":5.32,"n":14679,"o":5.45,"t":"2026-09-16T04:00:00Z","v":1749892,"vw":5.405772},{"c":5.32,"h":5.435,"l":5.27,"n":14994,"o":5.415,"t":"2026-09-17T04:00:00Z","v":1979634,"vw":5.341199},{"c":5.33,"h":5.37,"l":5.22,"n":11670,"o":5.32,"t":"2026-09-18T04:00:00Z","v":2872879,"vw":5.310241},{"c":5.33,"h":5.36,"l":5.26,"n":11835,"o":5.35,"t":"2026-09-21T04:00:00Z","v":1460976,"vw":5.311677},{"c":5.41,"h":5.59,"l":5.255,"n":14324,"o":5.48,"t":"2026-09-22T04:00:00Z","v":2277705,"vw":5.379137},{"c":5.18,"h":5.46,"l":5.18,"n":13058,"o":5.42,"t":"2026-09-23T04:00:00Z","v":1780962,"vw":5.268403},{"c":5.28,"h":5.295,"l":5.11,"n":13156,"o":5.17,"t":"2026-09-24T04:00:00Z","v":1513692,"vw":5.233547},{"c":5.29,"h":5.34,"l":5.215,"n":11066,"o":5.31,"t":"2026-09-25T04:00:00Z","v":1346724,"vw":5.283957},{"c":5.3,"h":5.31,"l":5.16,"n":9687,"o":5.21,"t":"2026-09-28T04:00:00Z","v":1701222,"vw":5.253608},{"c":5.21,"h":5.33,"l":5.18,"n":10763,"o":5.27,"t":"2026-09-29T04:00:00Z","v":1380609,"vw":5.229706},{"c":5.13,"h":5.27,"l":5.11,"n":10392,"o":5.27,"t":"2026-09-30T04:00:00Z","v":1354275,"vw":5.15597},{"c":5.02,"h":5.2,"l":4.945,"n":14426,"o":5.13,"t":"2026-10-01T04:00:00Z","v":1643069,"vw":5.034348},{"c":5.16,"h":5.18,"l":5.035,"n":10193,"o":5.05,"t":"2026-10-02T04:00:00Z","v":1050872,"vw":5.110096},{"c":5.15,"h":5.205,"l":5.09,"n":9930,"o":5.13,"t":"2026-10-05T04:00:00Z","v":1092673,"vw":5.153063},{"c":5.03,"h":5.21,"l":5.02,"n":11080,"o":5.19,"t":"2026-10-06T04:00:00Z","v":1474840,"vw":5.074472},{"c":4.93,"h":5.1,"l":4.9,"n":13011,"o":5.03,"t":"2026-10-07T04:00:00Z","v":1384383,"vw":4.982173},{"c":4.97,"h":4.98,"l":4.8,"n":11559,"o":4.92,"t":"2026-10-08T04:00:00Z","v":2009110,"vw":4.928085},{"c":5.07,"h":5.07,"l":4.95,"n":8179,"o":4.95,"t":"2026-10-09T04:00:00Z","v":865301,"vw":5.012828},{"c":5.16,"h":5.18,"l":4.9417,"n":8313,"o":5.03,"t":"2026-10-12T04:00:00Z","v":1088457,"vw":5.091417},{"c":5.19,"h":5.23,"l":5.1016,"n":7705,"o":5.18,"t":"2026-10-13T04:00:00Z","v":751732,"vw":5.176089},{"c":5.07,"h":5.18,"l":5.01,"n":14055,"o":5.13,"t":"2026-10-14T04:00:00Z","v":1512708,"vw":5.08055},{"c":5.12,"h":5.155,"l":4.93,"n":11894,"o":4.98,"t":"2026-10-15T04:00:00Z","v":2050398,"vw":5.092574}],"volatilityBars":[{"c":4.9868,"h":4.9868,"l":4.9868,"n":1,"o":4.9868,"t":"2026-10-09T11:30:00Z","v":100,"vw":4.9868},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T11:45:00Z","v":508,"vw":4.9},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-09T12:00:00Z","v":1000,"vw":4.99},{"c":4.975,"h":4.99,"l":4.95,"n":280,"o":4.95,"t":"2026-10-09T13:30:00Z","v":32918,"vw":4.967647},{"c":5.0018,"h":5.0099,"l":4.98,"n":157,"o":4.98,"t":"2026-10-09T13:45:00Z","v":12620,"vw":4.994243},{"c":5.025,"h":5.035,"l":5.005,"n":402,"o":5.005,"t":"2026-10-09T14:00:00Z","v":28748,"vw":5.023376},{"c":4.99,"h":5.045,"l":4.985,"n":393,"o":5.025,"t":"2026-10-09T14:15:00Z","v":40334,"vw":5.011271},{"c":5,"h":5.005,"l":4.985,"n":184,"o":4.99,"t":"2026-10-09T14:30:00Z","v":8115,"vw":4.995597},{"c":4.995,"h":5.005,"l":4.995,"n":165,"o":5,"t":"2026-10-09T14:45:00Z","v":6857,"vw":4.999387},{"c":4.98,"h":4.995,"l":4.97,"n":241,"o":4.995,"t":"2026-10-09T15:00:00Z","v":15383,"vw":4.980227},{"c":4.975,"h":4.985,"l":4.975,"n":175,"o":4.98,"t":"2026-10-09T15:15:00Z","v":9070,"vw":4.979885},{"c":4.99,"h":4.995,"l":4.98,"n":245,"o":4.98,"t":"2026-10-09T15:30:00Z","v":82409,"vw":4.989441},{"c":4.985,"h":4.99,"l":4.96,"n":431,"o":4.99,"t":"2026-10-09T15:45:00Z","v":95744,"vw":4.967236},{"c":4.9831,"h":4.99,"l":4.9831,"n":83,"o":4.985,"t":"2026-10-09T16:00:00Z","v":3444,"vw":4.984902},{"c":4.975,"h":4.99,"l":4.975,"n":166,"o":4.985,"t":"2026-10-09T16:15:00Z","v":16936,"vw":4.981453},{"c":4.9946,"h":4.995,"l":4.97,"n":162,"o":4.975,"t":"2026-10-09T16:30:00Z","v":14648,"vw":4.985744},{"c":4.99,"h":5,"l":4.98,"n":146,"o":4.995,"t":"2026-10-09T16:45:00Z","v":14068,"vw":4.990839},{"c":4.99,"h":5,"l":4.98,"n":134,"o":4.98,"t":"2026-10-09T17:00:00Z","v":15395,"vw":4.989718},{"c":4.985,"h":4.99,"l":4.98,"n":81,"o":4.9801,"t":"2026-10-09T17:15:00Z","v":4186,"vw":4.984634},{"c":5.01,"h":5.01,"l":4.98,"n":210,"o":4.98,"t":"2026-10-09T17:30:00Z","v":15984,"vw":4.997123},{"c":5.015,"h":5.0197,"l":5.005,"n":147,"o":5.005,"t":"2026-10-09T17:45:00Z","v":12811,"vw":5.008075},{"c":5.0157,"h":5.02,"l":5.012,"n":217,"o":5.015,"t":"2026-10-09T18:00:00Z","v":19897,"vw":5.017235},{"c":5.0176,"h":5.025,"l":5.0121,"n":167,"o":5.015,"t":"2026-10-09T18:15:00Z","v":10197,"vw":5.018759},{"c":5.035,"h":5.04,"l":5.015,"n":265,"o":5.015,"t":"2026-10-09T18:30:00Z","v":14046,"vw":5.026318},{"c":5.045,"h":5.05,"l":5.04,"n":260,"o":5.04,"t":"2026-10-09T18:45:00Z","v":12018,"vw":5.04544},{"c":5.025,"h":5.045,"l":5,"n":509,"o":5.045,"t":"2026-10-09T19:00:00Z","v":85285,"vw":5.014449},{"c":5.02,"h":5.03,"l":5.02,"n":169,"o":5.025,"t":"2026-10-09T19:15:00Z","v":11273,"vw":5.026206},{"c":5.04,"h":5.045,"l":5.015,"n":517,"o":5.02,"t":"2026-10-09T19:30:00Z","v":44972,"vw":5.032366},{"c":5.07,"h":5.07,"l":5.035,"n":880,"o":5.035,"t":"2026-10-09T19:45:00Z","v":77945,"vw":5.057272},{"c":5.1,"h":5.1,"l":5.07,"n":17,"o":5.07,"t":"2026-10-09T20:00:00Z","v":118903,"vw":5.070865},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-09T20:45:00Z","v":1000,"vw":5},{"c":5.03,"h":5.04,"l":5.03,"n":3,"o":5.04,"t":"2026-10-09T21:30:00Z","v":5001,"vw":5.031},{"c":5.0814,"h":5.0814,"l":5.0814,"n":1,"o":5.0814,"t":"2026-10-09T21:45:00Z","v":6250,"vw":5.0814},{"c":5.06,"h":5.06,"l":4.9868,"n":2,"o":4.9868,"t":"2026-10-09T22:00:00Z","v":850,"vw":4.995412},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-09T22:45:00Z","v":100,"vw":5.09},{"c":5.0967,"h":5.0967,"l":5.0967,"n":7,"o":5.0967,"t":"2026-10-09T23:15:00Z","v":500,"vw":5.0967},{"c":5.09,"h":5.1,"l":5.09,"n":2,"o":5.1,"t":"2026-10-12T08:00:00Z","v":300,"vw":5.093333},{"c":4.99,"h":5.03,"l":4.99,"n":17,"o":5.03,"t":"2026-10-12T11:00:00Z","v":350,"vw":5.012143},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-12T12:45:00Z","v":250,"vw":4.99},{"c":5.0751,"h":5.0751,"l":5.0751,"n":1,"o":5.0751,"t":"2026-10-12T13:15:00Z","v":100,"vw":5.0751},{"c":4.975,"h":5.035,"l":4.97,"n":332,"o":5.03,"t":"2026-10-12T13:30:00Z","v":40117,"vw":5.016052},{"c":4.97,"h":4.99,"l":4.9417,"n":298,"o":4.97,"t":"2026-10-12T13:45:00Z","v":46704,"vw":4.963238},{"c":4.9993,"h":4.9993,"l":4.9601,"n":292,"o":4.975,"t":"2026-10-12T14:00:00Z","v":36543,"vw":4.978618},{"c":5,"h":5.02,"l":4.99,"n":216,"o":5,"t":"2026-10-12T14:15:00Z","v":29998,"vw":5.004888},{"c":5.015,"h":5.035,"l":5.0019,"n":185,"o":5.005,"t":"2026-10-12T14:30:00Z","v":23433,"vw":5.022197},{"c":5.015,"h":5.02,"l":5.01,"n":151,"o":5.015,"t":"2026-10-12T14:45:00Z","v":11539,"vw":5.015976},{"c":5.02,"h":5.03,"l":5.01,"n":139,"o":5.02,"t":"2026-10-12T15:00:00Z","v":16497,"vw":5.020054},{"c":5.025,"h":5.035,"l":4.99,"n":561,"o":5.0219,"t":"2026-10-12T15:15:00Z","v":71347,"vw":5.0152},{"c":5.055,"h":5.065,"l":5.03,"n":283,"o":5.03,"t":"2026-10-12T15:30:00Z","v":39667,"vw":5.051296},{"c":5.055,"h":5.06,"l":5.05,"n":122,"o":5.05,"t":"2026-10-12T15:45:00Z","v":10700,"vw":5.056255},{"c":5.055,"h":5.06,"l":5.05,"n":177,"o":5.06,"t":"2026-10-12T16:00:00Z","v":32460,"vw":5.052026},{"c":5.06,"h":5.07,"l":5.0501,"n":247,"o":5.055,"t":"2026-10-12T16:15:00Z","v":20832,"vw":5.060027},{"c":5.065,"h":5.07,"l":5.0501,"n":195,"o":5.06,"t":"2026-10-12T16:30:00Z","v":23807,"vw":5.058361},{"c":5.085,"h":5.0899,"l":5.065,"n":171,"o":5.065,"t":"2026-10-12T16:45:00Z","v":18194,"vw":5.080101},{"c":5.098,"h":5.0981,"l":5.07,"n":268,"o":5.085,"t":"2026-10-12T17:00:00Z","v":24612,"vw":5.08271},{"c":5.095,"h":5.1,"l":5.09,"n":171,"o":5.095,"t":"2026-10-12T17:15:00Z","v":13090,"vw":5.096803},{"c":5.1081,"h":5.11,"l":5.0901,"n":154,"o":5.095,"t":"2026-10-12T17:30:00Z","v":19726,"vw":5.099594},{"c":5.125,"h":5.13,"l":5.1,"n":308,"o":5.105,"t":"2026-10-12T17:45:00Z","v":36049,"vw":5.117763},{"c":5.105,"h":5.125,"l":5.105,"n":271,"o":5.125,"t":"2026-10-12T18:00:00Z","v":39368,"vw":5.111833},{"c":5.125,"h":5.125,"l":5.105,"n":350,"o":5.11,"t":"2026-10-12T18:15:00Z","v":50630,"vw":5.119675},{"c":5.125,"h":5.13,"l":5.12,"n":120,"o":5.125,"t":"2026-10-12T18:30:00Z","v":12963,"vw":5.124676},{"c":5.12,"h":5.125,"l":5.115,"n":269,"o":5.122,"t":"2026-10-12T18:45:00Z","v":27588,"vw":5.122052},{"c":5.145,"h":5.1467,"l":5.125,"n":317,"o":5.125,"t":"2026-10-12T19:00:00Z","v":41844,"vw":5.133144},{"c":5.14,"h":5.15,"l":5.132,"n":355,"o":5.15,"t":"2026-10-12T19:15:00Z","v":47425,"vw":5.1409},{"c":5.155,"h":5.155,"l":5.13,"n":467,"o":5.135,"t":"2026-10-12T19:30:00Z","v":44722,"vw":5.138579},{"c":5.155,"h":5.18,"l":5.15,"n":1522,"o":5.155,"t":"2026-10-12T19:45:00Z","v":153140,"vw":5.163199},{"c":5.16,"h":5.16,"l":5.15,"n":27,"o":5.16,"t":"2026-10-12T20:00:00Z","v":139431,"vw":5.159979},{"c":5.11,"h":5.14,"l":5.11,"n":2,"o":5.14,"t":"2026-10-12T22:00:00Z","v":200,"vw":5.125},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-12T22:45:00Z","v":2000,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-12T23:30:00Z","v":2000,"vw":5.15},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-13T08:00:00Z","v":130,"vw":5.12},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-13T08:15:00Z","v":399,"vw":5.15},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-13T11:15:00Z","v":1000,"vw":5.12},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-13T11:30:00Z","v":100,"vw":5.03},{"c":5.0728,"h":5.0728,"l":5.0728,"n":1,"o":5.0728,"t":"2026-10-13T12:30:00Z","v":150,"vw":5.0728},{"c":5.13,"h":5.15,"l":5.13,"n":5,"o":5.13,"t":"2026-10-13T13:15:00Z","v":686,"vw":5.139984},{"c":5.155,"h":5.23,"l":5.15,"n":281,"o":5.18,"t":"2026-10-13T13:30:00Z","v":47385,"vw":5.185217},{"c":5.135,"h":5.165,"l":5.135,"n":184,"o":5.155,"t":"2026-10-13T13:45:00Z","v":16367,"vw":5.153505},{"c":5.125,"h":5.1299,"l":5.1016,"n":219,"o":5.125,"t":"2026-10-13T14:00:00Z","v":16344,"vw":5.115574},{"c":5.1401,"h":5.155,"l":5.124,"n":336,"o":5.125,"t":"2026-10-13T14:15:00Z","v":31649,"vw":5.140606},{"c":5.16,"h":5.165,"l":5.1301,"n":216,"o":5.145,"t":"2026-10-13T14:30:00Z","v":15134,"vw":5.153476},{"c":5.1301,"h":5.16,"l":5.13,"n":235,"o":5.16,"t":"2026-10-13T14:45:00Z","v":17979,"vw":5.13879},{"c":5.145,"h":5.165,"l":5.125,"n":271,"o":5.13,"t":"2026-10-13T15:00:00Z","v":22519,"vw":5.146871},{"c":5.17,"h":5.17,"l":5.145,"n":199,"o":5.145,"t":"2026-10-13T15:15:00Z","v":22300,"vw":5.161621},{"c":5.145,"h":5.17,"l":5.142,"n":163,"o":5.165,"t":"2026-10-13T15:30:00Z","v":14317,"vw":5.157808},{"c":5.15,"h":5.15,"l":5.1423,"n":137,"o":5.15,"t":"2026-10-13T15:45:00Z","v":8254,"vw":5.147577},{"c":5.165,"h":5.17,"l":5.155,"n":160,"o":5.155,"t":"2026-10-13T16:00:00Z","v":11284,"vw":5.162616},{"c":5.165,"h":5.17,"l":5.16,"n":192,"o":5.165,"t":"2026-10-13T16:15:00Z","v":8864,"vw":5.164428},{"c":5.165,"h":5.17,"l":5.165,"n":105,"o":5.165,"t":"2026-10-13T16:30:00Z","v":8486,"vw":5.165822},{"c":5.165,"h":5.17,"l":5.155,"n":204,"o":5.165,"t":"2026-10-13T16:45:00Z","v":19550,"vw":5.162589},{"c":5.16,"h":5.17,"l":5.15,"n":241,"o":5.16,"t":"2026-10-13T17:00:00Z","v":15369,"vw":5.160533},{"c":5.162,"h":5.17,"l":5.155,"n":207,"o":5.16,"t":"2026-10-13T17:15:00Z","v":14295,"vw":5.162048},{"c":5.195,"h":5.195,"l":5.16,"n":273,"o":5.16,"t":"2026-10-13T17:30:00Z","v":29165,"vw":5.179187},{"c":5.185,"h":5.2,"l":5.175,"n":269,"o":5.1902,"t":"2026-10-13T17:45:00Z","v":15715,"vw":5.186765},{"c":5.195,"h":5.215,"l":5.181,"n":356,"o":5.1899,"t":"2026-10-13T18:00:00Z","v":34221,"vw":5.197809},{"c":5.19,"h":5.1903,"l":5.18,"n":204,"o":5.19,"t":"2026-10-13T18:15:00Z","v":19182,"vw":5.187016},{"c":5.185,"h":5.19,"l":5.18,"n":153,"o":5.185,"t":"2026-10-13T18:30:00Z","v":9989,"vw":5.186374},{"c":5.185,"h":5.195,"l":5.18,"n":443,"o":5.19,"t":"2026-10-13T18:45:00Z","v":35668,"vw":5.189372},{"c":5.185,"h":5.19,"l":5.18,"n":203,"o":5.18,"t":"2026-10-13T19:00:00Z","v":11243,"vw":5.186538},{"c":5.185,"h":5.19,"l":5.18,"n":215,"o":5.185,"t":"2026-10-13T19:15:00Z","v":12026,"vw":5.185051},{"c":5.19,"h":5.2,"l":5.18,"n":599,"o":5.185,"t":"2026-10-13T19:30:00Z","v":72201,"vw":5.190716},{"c":5.195,"h":5.2,"l":5.18,"n":1237,"o":5.185,"t":"2026-10-13T19:45:00Z","v":87995,"vw":5.192559},{"c":5.12,"h":5.19,"l":5.12,"n":34,"o":5.19,"t":"2026-10-13T20:00:00Z","v":114180,"vw":5.18987},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-13T21:15:00Z","v":283,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-13T21:45:00Z","v":400,"vw":5.12},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-13T22:15:00Z","v":100,"vw":5.19},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-13T23:15:00Z","v":400,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-13T23:30:00Z","v":1359,"vw":5.1},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-14T08:30:00Z","v":112,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-14T10:15:00Z","v":206,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-14T11:30:00Z","v":100,"vw":5.19},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-14T11:45:00Z","v":121,"vw":5.11},{"c":5.11,"h":5.17,"l":5.11,"n":3,"o":5.17,"t":"2026-10-14T12:00:00Z","v":500,"vw":5.122},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-14T12:15:00Z","v":100,"vw":5.18},{"c":5.15,"h":5.15,"l":5.14,"n":2,"o":5.14,"t":"2026-10-14T12:45:00Z","v":800,"vw":5.14125},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-14T13:00:00Z","v":100,"vw":5.15},{"c":5.165,"h":5.175,"l":5.125,"n":349,"o":5.13,"t":"2026-10-14T13:30:00Z","v":51387,"vw":5.145746},{"c":5.1499,"h":5.18,"l":5.145,"n":291,"o":5.16,"t":"2026-10-14T13:45:00Z","v":26059,"vw":5.161907},{"c":5.14,"h":5.15,"l":5.125,"n":436,"o":5.14,"t":"2026-10-14T14:00:00Z","v":40284,"vw":5.140282},{"c":5.085,"h":5.15,"l":5.07,"n":605,"o":5.145,"t":"2026-10-14T14:15:00Z","v":78986,"vw":5.1062},{"c":5.085,"h":5.11,"l":5.065,"n":1251,"o":5.08,"t":"2026-10-14T14:30:00Z","v":175990,"vw":5.078894},{"c":5.0909,"h":5.095,"l":5.065,"n":459,"o":5.08,"t":"2026-10-14T14:45:00Z","v":42096,"vw":5.078732},{"c":5.105,"h":5.108,"l":5.09,"n":362,"o":5.09,"t":"2026-10-14T15:00:00Z","v":47252,"vw":5.096024},{"c":5.12,"h":5.12,"l":5.1,"n":351,"o":5.105,"t":"2026-10-14T15:15:00Z","v":24962,"vw":5.107761},{"c":5.105,"h":5.12,"l":5.105,"n":312,"o":5.12,"t":"2026-10-14T15:30:00Z","v":20771,"vw":5.113697},{"c":5.11,"h":5.11,"l":5.1,"n":359,"o":5.105,"t":"2026-10-14T15:45:00Z","v":24566,"vw":5.105598},{"c":5.105,"h":5.11,"l":5.1,"n":478,"o":5.11,"t":"2026-10-14T16:00:00Z","v":40150,"vw":5.1044},{"c":5.115,"h":5.12,"l":5.095,"n":398,"o":5.1,"t":"2026-10-14T16:15:00Z","v":33273,"vw":5.108433},{"c":5.13,"h":5.13,"l":5.11,"n":366,"o":5.12,"t":"2026-10-14T16:30:00Z","v":19792,"vw":5.119071},{"c":5.128,"h":5.13,"l":5.12,"n":238,"o":5.125,"t":"2026-10-14T16:45:00Z","v":13622,"vw":5.126323},{"c":5.1,"h":5.13,"l":5.1,"n":349,"o":5.13,"t":"2026-10-14T17:00:00Z","v":22231,"vw":5.115485},{"c":5.0943,"h":5.105,"l":5.09,"n":393,"o":5.105,"t":"2026-10-14T17:15:00Z","v":31108,"vw":5.100085},{"c":5.09,"h":5.1,"l":5.08,"n":367,"o":5.095,"t":"2026-10-14T17:30:00Z","v":22185,"vw":5.091},{"c":5.085,"h":5.09,"l":5.08,"n":387,"o":5.085,"t":"2026-10-14T17:45:00Z","v":26845,"vw":5.083149},{"c":5.075,"h":5.09,"l":5.07,"n":473,"o":5.08,"t":"2026-10-14T18:00:00Z","v":23887,"vw":5.077863},{"c":5.07,"h":5.08,"l":5.07,"n":355,"o":5.075,"t":"2026-10-14T18:15:00Z","v":14106,"vw":5.07359},{"c":5.055,"h":5.075,"l":5.045,"n":615,"o":5.07,"t":"2026-10-14T18:30:00Z","v":67427,"vw":5.058238},{"c":5.045,"h":5.0654,"l":5.045,"n":473,"o":5.055,"t":"2026-10-14T18:45:00Z","v":40700,"vw":5.057648},{"c":5.06,"h":5.07,"l":5.04,"n":491,"o":5.05,"t":"2026-10-14T19:00:00Z","v":38572,"vw":5.055163},{"c":5.048,"h":5.08,"l":5.045,"n":498,"o":5.06,"t":"2026-10-14T19:15:00Z","v":37097,"vw":5.062974},{"c":5.015,"h":5.065,"l":5.01,"n":751,"o":5.05,"t":"2026-10-14T19:30:00Z","v":108666,"vw":5.048383},{"c":5.065,"h":5.07,"l":5.0105,"n":1949,"o":5.015,"t":"2026-10-14T19:45:00Z","v":233010,"vw":5.048079},{"c":5.05,"h":5.17,"l":5.05,"n":35,"o":5.07,"t":"2026-10-14T20:00:00Z","v":183446,"vw":5.070043},{"c":5.05,"h":5.14,"l":5.05,"n":2,"o":5.14,"t":"2026-10-14T20:30:00Z","v":600,"vw":5.065},{"c":5.09,"h":5.09,"l":5.0763,"n":125,"o":5.0763,"t":"2026-10-14T21:00:00Z","v":1125,"vw":5.080494},{"c":5.0531,"h":5.06,"l":5.0531,"n":24,"o":5.06,"t":"2026-10-14T21:15:00Z","v":958,"vw":5.0554},{"c":5.07,"h":5.07,"l":5.0669,"n":2,"o":5.0669,"t":"2026-10-14T21:30:00Z","v":500,"vw":5.06938},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-14T21:45:00Z","v":230,"vw":5.05},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-14T22:30:00Z","v":205,"vw":5.01},{"c":5.01,"h":5.05,"l":5.01,"n":9,"o":5.03,"t":"2026-10-14T23:45:00Z","v":2662,"vw":5.030642},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-15T09:00:00Z","v":200,"vw":5.08},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T10:45:00Z","v":572,"vw":5.02},{"c":5.011,"h":5.011,"l":5.011,"n":2,"o":5.011,"t":"2026-10-15T11:15:00Z","v":402,"vw":5.011},{"c":4.95,"h":5.07,"l":4.95,"n":7,"o":5.03,"t":"2026-10-15T11:30:00Z","v":4841,"vw":4.981013},{"c":5.07,"h":5.07,"l":4.9762,"n":3,"o":4.9762,"t":"2026-10-15T11:45:00Z","v":1098,"vw":5.007995},{"c":5.07,"h":5.07,"l":4.95,"n":3,"o":4.9858,"t":"2026-10-15T12:15:00Z","v":1099,"vw":4.975372},{"c":5.15,"h":5.15,"l":5.1385,"n":3,"o":5.1385,"t":"2026-10-15T12:30:00Z","v":302,"vw":5.146167},{"c":5.01,"h":5.1,"l":5.01,"n":11,"o":5.1,"t":"2026-10-15T12:45:00Z","v":623,"vw":5.025571},{"c":4.95,"h":5.01,"l":4.95,"n":3,"o":5.01,"t":"2026-10-15T13:00:00Z","v":750,"vw":4.959907},{"c":4.95,"h":5.02,"l":4.94,"n":31,"o":5.01,"t":"2026-10-15T13:15:00Z","v":98092,"vw":5.000768},{"c":4.99,"h":5.11,"l":4.93,"n":1183,"o":4.98,"t":"2026-10-15T13:30:00Z","v":271312,"vw":5.009177},{"c":5.0651,"h":5.075,"l":4.98,"n":536,"o":4.99,"t":"2026-10-15T13:45:00Z","v":84128,"vw":5.027793},{"c":5.125,"h":5.14,"l":5.065,"n":637,"o":5.07,"t":"2026-10-15T14:00:00Z","v":56720,"vw":5.10404},{"c":5.105,"h":5.145,"l":5.095,"n":585,"o":5.125,"t":"2026-10-15T14:15:00Z","v":65046,"vw":5.12277},{"c":5.115,"h":5.125,"l":5.09,"n":604,"o":5.105,"t":"2026-10-15T14:30:00Z","v":60379,"vw":5.107913},{"c":5.115,"h":5.145,"l":5.11,"n":582,"o":5.115,"t":"2026-10-15T14:45:00Z","v":52008,"vw":5.130214},{"c":5.14,"h":5.155,"l":5.115,"n":585,"o":5.115,"t":"2026-10-15T15:00:00Z","v":67763,"vw":5.134829},{"c":5.125,"h":5.14,"l":5.12,"n":417,"o":5.135,"t":"2026-10-15T15:15:00Z","v":22502,"vw":5.128445},{"c":5.105,"h":5.14,"l":5.1,"n":502,"o":5.13,"t":"2026-10-15T15:30:00Z","v":49518,"vw":5.118045},{"c":5.115,"h":5.12,"l":5.102,"n":328,"o":5.105,"t":"2026-10-15T15:45:00Z","v":19839,"vw":5.111124},{"c":5.135,"h":5.155,"l":5.105,"n":552,"o":5.115,"t":"2026-10-15T16:00:00Z","v":63734,"vw":5.136159},{"c":5.1,"h":5.131,"l":5.1,"n":462,"o":5.13,"t":"2026-10-15T16:15:00Z","v":51977,"vw":5.118595},{"c":5.1,"h":5.115,"l":5.1,"n":249,"o":5.11,"t":"2026-10-15T16:30:00Z","v":18704,"vw":5.110339},{"c":5.075,"h":5.105,"l":5.075,"n":299,"o":5.105,"t":"2026-10-15T16:45:00Z","v":32047,"vw":5.089928},{"c":5.115,"h":5.115,"l":5.11,"n":70,"o":5.11,"t":"2026-10-15T18:00:00Z","v":10226,"vw":5.11145},{"c":5.11,"h":5.12,"l":5.105,"n":311,"o":5.115,"t":"2026-10-15T18:15:00Z","v":29834,"vw":5.11393},{"c":5.13,"h":5.13,"l":5.11,"n":291,"o":5.11,"t":"2026-10-15T18:30:00Z","v":20838,"vw":5.122595},{"c":5.125,"h":5.135,"l":5.12,"n":341,"o":5.125,"t":"2026-10-15T18:45:00Z","v":32503,"vw":5.128819},{"c":5.15,"h":5.15,"l":5.12,"n":358,"o":5.125,"t":"2026-10-15T19:00:00Z","v":34637,"vw":5.136699},{"c":5.11,"h":5.155,"l":5.11,"n":518,"o":5.145,"t":"2026-10-15T19:15:00Z","v":48652,"vw":5.141118},{"c":5.115,"h":5.125,"l":5.102,"n":517,"o":5.11,"t":"2026-10-15T19:30:00Z","v":49287,"vw":5.113008},{"c":5.11,"h":5.125,"l":5.1,"n":1469,"o":5.115,"t":"2026-10-15T19:45:00Z","v":177842,"vw":5.114491},{"c":5.0078,"h":5.12,"l":5.0078,"n":22,"o":5.12,"t":"2026-10-15T20:00:00Z","v":166568,"vw":5.119492},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-15T20:15:00Z","v":442236,"vw":5.12},{"c":5,"h":5.1,"l":5,"n":2,"o":5.1,"t":"2026-10-15T20:30:00Z","v":620,"vw":5.067742},{"c":5.1184,"h":5.1184,"l":5.0102,"n":12,"o":5.0102,"t":"2026-10-15T21:00:00Z","v":1516,"vw":5.082333},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-15T22:30:00Z","v":100,"vw":5.06},{"c":5.12,"h":5.12,"l":5.11,"n":3,"o":5.1186,"t":"2026-10-15T23:15:00Z","v":725,"vw":5.115234}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03303013328927767,"strike":7.339397334214446,"iv":4.628417549183945,"gamma":0.20019936926895004,"theta":-0.08095205779452395,"vega":0.0003038474031293744,"rho":0.000010196440210213525,"breakevenPct":43.99272397468212},{"delta":0.15,"premium":0.04208633232231594,"strike":7.158273353553682,"iv":4.324877943331983,"gamma":0.31552149924193307,"theta":-0.07706911742641277,"vega":0.0003500035348164776,"rho":0.000015580738096565915,"breakevenPct":40.63202511476558},{"delta":0.2,"premium":0.05114253135535422,"strike":6.9771493728929155,"iv":4.021338337480021,"gamma":0.43084362921491626,"theta":-0.07318617705830159,"vega":0.0003961596665035809,"rho":0.000020965035982918312,"breakevenPct":37.27132625484903},{"delta":0.25,"premium":0.06019873038839249,"strike":6.79602539223215,"iv":3.7177987316280587,"gamma":0.5461657591878993,"theta":-0.06930323669019042,"vega":0.0004423157981906841,"rho":0.000026349333869270702,"breakevenPct":33.91062739493248},{"delta":0.3,"premium":0.06925492942143076,"strike":6.614901411571385,"iv":3.4142591257760966,"gamma":0.6614878891608824,"theta":-0.06542029632207924,"vega":0.0004884719298777874,"rho":0.00003173363175562309,"breakevenPct":30.54992853501594},{"delta":0.35,"premium":0.07831112845446903,"strike":6.43377743091062,"iv":3.1107195199241344,"gamma":0.7768100191338655,"theta":-0.06153735595396807,"vega":0.0005346280615648905,"rho":0.00003711792964197548,"breakevenPct":27.189229675099394},{"delta":0.4,"premium":0.0873673274875073,"strike":6.252653450249854,"iv":2.807179914072172,"gamma":0.8921321491068487,"theta":-0.05765441558585689,"vega":0.0005807841932519938,"rho":0.00004250222752832788,"breakevenPct":23.828530815182845},{"delta":0.45,"premium":0.09642352652054559,"strike":6.0715294695890885,"iv":2.5036403082202097,"gamma":1.0074542790798318,"theta":-0.05377147521774572,"vega":0.0006269403249390971,"rho":0.000047886525414680265,"breakevenPct":20.467831955266302},{"delta":0.5,"premium":0.10547972555358387,"strike":5.890405488928323,"iv":2.200100702368247,"gamma":1.122776409052815,"theta":-0.04988853484963454,"vega":0.0006730964566262004,"rho":0.000053270823301032665,"breakevenPct":17.107133095349752},{"delta":0.55,"premium":0.11453592458662212,"strike":5.709281508267558,"iv":1.896561096516285,"gamma":1.238098539025798,"theta":-0.04600559448152337,"vega":0.0007192525883133035,"rho":0.00005865512118738505,"breakevenPct":13.746434235433206},{"delta":0.6,"premium":0.1235921236196604,"strike":5.528157527606792,"iv":1.5930214906643232,"gamma":1.3534206689987809,"theta":-0.0421226541134122,"vega":0.0007654087200004067,"rho":0.00006403941907373742,"breakevenPct":10.385735375516667},{"delta":0.65,"premium":0.13264832265269869,"strike":5.347033546946027,"iv":1.289481884812361,"gamma":1.468742798971764,"theta":-0.038239713745301024,"vega":0.0008115648516875101,"rho":0.00006942371696008982,"breakevenPct":7.025036515600121},{"delta":0.7,"premium":0.14170452168573697,"strike":5.165909566285261,"iv":0.9859422789603984,"gamma":1.5840649289447473,"theta":-0.03435677337718984,"vega":0.0008577209833746134,"rho":0.00007480801484644222,"breakevenPct":3.6643376556835676}],"put":[{"delta":0.35,"premium":0.1225418140342122,"strike":5.049012179416714,"iv":1.4807644925004535,"gamma":1.125068106783914,"theta":-0.08031465718809738,"vega":0.0008522004182495133,"rho":-0.00004006132608019822,"breakevenPct":3.7798756761230248},{"delta":0.4,"premium":0.36384967405434393,"strike":5.29778316912819,"iv":2.0558059370591524,"gamma":1.0254821432214194,"theta":-0.09894989806567742,"vega":0.0008228799402897391,"rho":-0.000050447044932568794,"breakevenPct":3.6341114243389563},{"delta":0.45,"premium":0.6051575340744754,"strike":5.546554158839665,"iv":2.6308473816178504,"gamma":0.9258961796589247,"theta":-0.11758513894325742,"vega":0.000793559462329965,"rho":-0.000060832763784939364,"breakevenPct":3.4883471725548882},{"delta":0.5,"premium":0.8464653940946067,"strike":5.795325148551141,"iv":3.2058888261765484,"gamma":0.8263102160964301,"theta":-0.13622037982083743,"vega":0.0007642389843701908,"rho":-0.00007121848263730993,"breakevenPct":3.34258292077082},{"delta":0.55,"premium":1.0877732541147385,"strike":6.044096138262617,"iv":3.7809302707352477,"gamma":0.7267242525339354,"theta":-0.15485562069841746,"vega":0.0007349185064104166,"rho":-0.0000816042014896805,"breakevenPct":3.1968186689867517},{"delta":0.6,"premium":1.3290811141348695,"strike":6.292867127974093,"iv":4.355971715293945,"gamma":0.6271382889714409,"theta":-0.1734908615759974,"vega":0.0007055980284506427,"rho":-0.00009198992034205105,"breakevenPct":3.0510544172026837},{"delta":0.65,"premium":1.5703889741550014,"strike":6.541638117685569,"iv":4.931013159852645,"gamma":0.5275523254089461,"theta":-0.19212610245357747,"vega":0.0006762775504908685,"rho":-0.00010237563919442163,"breakevenPct":2.9052901654186156},{"delta":0.7,"premium":1.8116968341751325,"strike":6.7904091073970445,"iv":5.506054604411341,"gamma":0.42796636184645165,"theta":-0.21076134333115745,"vega":0.0006469570725310943,"rho":-0.00011276135804679218,"breakevenPct":2.7595259136345476},{"delta":0.75,"premium":2.0530046941952644,"strike":7.03918009710852,"iv":6.081096048970041,"gamma":0.32838039828395693,"theta":-0.2293965842087375,"vega":0.0006176365945713201,"rho":-0.00012314707689916276,"breakevenPct":2.6137616618504795},{"delta":0.8,"premium":2.294312554215396,"strike":7.287951086819996,"iv":6.656137493528739,"gamma":0.22879443472146221,"theta":-0.2480318250863175,"vega":0.000588316116611546,"rho":-0.00013353279575153333,"breakevenPct":2.467997410066411},{"delta":0.85,"premium":2.6713605515970973,"strike":7.671360551597098,"iv":7.204811339268675,"gamma":0.1378024018657872,"theta":-0.25446258537079797,"vega":0.0005411779682915267,"rho":-0.00014663271534367064,"breakevenPct":2.343750000000002},{"delta":0.9,"premium":3.8322299262300943,"strike":8.832229926230095,"iv":7.601227437059829,"gamma":0.09643538585150918,"theta":-0.19041947570744794,"vega":0.00039115300113784057,"rho":-0.000175405586233283,"breakevenPct":2.343750000000002}]},"raw":{"call":[{"delta":0.1,"premium":0.03303013328927767,"strike":7.339397334214446,"iv":4.628417549183945,"gamma":0.20019936926895004,"theta":-0.08095205779452395,"vega":0.0003038474031293744,"rho":0.000010196440210213525,"breakevenPct":43.99272397468212},{"delta":0.15,"premium":0.04208633232231594,"strike":7.158273353553682,"iv":4.324877943331983,"gamma":0.31552149924193307,"theta":-0.07706911742641277,"vega":0.0003500035348164776,"rho":0.000015580738096565915,"breakevenPct":40.63202511476558},{"delta":0.2,"premium":0.05114253135535422,"strike":6.9771493728929155,"iv":4.021338337480021,"gamma":0.43084362921491626,"theta":-0.07318617705830159,"vega":0.0003961596665035809,"rho":0.000020965035982918312,"breakevenPct":37.27132625484903},{"delta":0.25,"premium":0.06019873038839249,"strike":6.79602539223215,"iv":3.7177987316280587,"gamma":0.5461657591878993,"theta":-0.06930323669019042,"vega":0.0004423157981906841,"rho":0.000026349333869270702,"breakevenPct":33.91062739493248},{"delta":0.3,"premium":0.06925492942143076,"strike":6.614901411571385,"iv":3.4142591257760966,"gamma":0.6614878891608824,"theta":-0.06542029632207924,"vega":0.0004884719298777874,"rho":0.00003173363175562309,"breakevenPct":30.54992853501594},{"delta":0.35,"premium":0.07831112845446903,"strike":6.43377743091062,"iv":3.1107195199241344,"gamma":0.7768100191338655,"theta":-0.06153735595396807,"vega":0.0005346280615648905,"rho":0.00003711792964197548,"breakevenPct":27.189229675099394},{"delta":0.4,"premium":0.0873673274875073,"strike":6.252653450249854,"iv":2.807179914072172,"gamma":0.8921321491068487,"theta":-0.05765441558585689,"vega":0.0005807841932519938,"rho":0.00004250222752832788,"breakevenPct":23.828530815182845},{"delta":0.45,"premium":0.09642352652054559,"strike":6.0715294695890885,"iv":2.5036403082202097,"gamma":1.0074542790798318,"theta":-0.05377147521774572,"vega":0.0006269403249390971,"rho":0.000047886525414680265,"breakevenPct":20.467831955266302},{"delta":0.5,"premium":0.10547972555358387,"strike":5.890405488928323,"iv":2.200100702368247,"gamma":1.122776409052815,"theta":-0.04988853484963454,"vega":0.0006730964566262004,"rho":0.000053270823301032665,"breakevenPct":17.107133095349752},{"delta":0.55,"premium":0.11453592458662212,"strike":5.709281508267558,"iv":1.896561096516285,"gamma":1.238098539025798,"theta":-0.04600559448152337,"vega":0.0007192525883133035,"rho":0.00005865512118738505,"breakevenPct":13.746434235433206},{"delta":0.6,"premium":0.1235921236196604,"strike":5.528157527606792,"iv":1.5930214906643232,"gamma":1.3534206689987809,"theta":-0.0421226541134122,"vega":0.0007654087200004067,"rho":0.00006403941907373742,"breakevenPct":10.385735375516667},{"delta":0.65,"premium":0.13264832265269869,"strike":5.347033546946027,"iv":1.289481884812361,"gamma":1.468742798971764,"theta":-0.038239713745301024,"vega":0.0008115648516875101,"rho":0.00006942371696008982,"breakevenPct":7.025036515600121},{"delta":0.7,"premium":0.14170452168573697,"strike":5.165909566285261,"iv":0.9859422789603984,"gamma":1.5840649289447473,"theta":-0.03435677337718984,"vega":0.0008577209833746134,"rho":0.00007480801484644222,"breakevenPct":3.6643376556835676}],"put":[{"delta":0.35,"premium":0.1225418140342122,"strike":5.049012179416714,"iv":1.4807644925004535,"gamma":1.125068106783914,"theta":-0.08031465718809738,"vega":0.0008522004182495133,"rho":-0.00004006132608019822,"breakevenPct":3.7798756761230248},{"delta":0.4,"premium":0.36384967405434393,"strike":5.29778316912819,"iv":2.0558059370591524,"gamma":1.0254821432214194,"theta":-0.09894989806567742,"vega":0.0008228799402897391,"rho":-0.000050447044932568794,"breakevenPct":3.6341114243389563},{"delta":0.45,"premium":0.6051575340744754,"strike":5.546554158839665,"iv":2.6308473816178504,"gamma":0.9258961796589247,"theta":-0.11758513894325742,"vega":0.000793559462329965,"rho":-0.000060832763784939364,"breakevenPct":3.4883471725548882},{"delta":0.5,"premium":0.8464653940946067,"strike":5.795325148551141,"iv":3.2058888261765484,"gamma":0.8263102160964301,"theta":-0.13622037982083743,"vega":0.0007642389843701908,"rho":-0.00007121848263730993,"breakevenPct":3.34258292077082},{"delta":0.55,"premium":1.0877732541147385,"strike":6.044096138262617,"iv":3.7809302707352477,"gamma":0.7267242525339354,"theta":-0.15485562069841746,"vega":0.0007349185064104166,"rho":-0.0000816042014896805,"breakevenPct":3.1968186689867517},{"delta":0.6,"premium":1.3290811141348695,"strike":6.292867127974093,"iv":4.355971715293945,"gamma":0.6271382889714409,"theta":-0.1734908615759974,"vega":0.0007055980284506427,"rho":-0.00009198992034205105,"breakevenPct":3.0510544172026837},{"delta":0.65,"premium":1.5703889741550014,"strike":6.541638117685569,"iv":4.931013159852645,"gamma":0.5275523254089461,"theta":-0.19212610245357747,"vega":0.0006762775504908685,"rho":-0.00010237563919442163,"breakevenPct":2.9052901654186156},{"delta":0.7,"premium":1.8116968341751325,"strike":6.7904091073970445,"iv":5.506054604411341,"gamma":0.42796636184645165,"theta":-0.21076134333115745,"vega":0.0006469570725310943,"rho":-0.00011276135804679218,"breakevenPct":2.7595259136345476},{"delta":0.75,"premium":2.0530046941952644,"strike":7.03918009710852,"iv":6.081096048970041,"gamma":0.32838039828395693,"theta":-0.2293965842087375,"vega":0.0006176365945713201,"rho":-0.00012314707689916276,"breakevenPct":2.6137616618504795},{"delta":0.8,"premium":2.294312554215396,"strike":7.287951086819996,"iv":6.656137493528739,"gamma":0.22879443472146221,"theta":-0.2480318250863175,"vega":0.000588316116611546,"rho":-0.00013353279575153333,"breakevenPct":2.467997410066411},{"delta":0.85,"premium":2.6713605515970973,"strike":7.671360551597098,"iv":7.204811339268675,"gamma":0.1378024018657872,"theta":-0.25446258537079797,"vega":0.0005411779682915267,"rho":-0.00014663271534367064,"breakevenPct":2.343750000000002},{"delta":0.9,"premium":3.8322299262300943,"strike":8.832229926230095,"iv":7.601227437059829,"gamma":0.09643538585150918,"theta":-0.19041947570744794,"vega":0.00039115300113784057,"rho":-0.000175405586233283,"breakevenPct":2.343750000000002}]}},"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"}}