{"symbol":"HSLV","url":"https://intraalpha.com/companies/HSLV","capturedAt":"2026-10-22T13:28:11.199Z","state":"ready","quote":{"symbol":"HSLV","last_price":5.16,"prev_close":5.16,"regular_close":5.28,"change":0,"change_pct":0,"regular_change":0.12,"regular_change_pct":2.3256,"extended_change":-0.12,"extended_change_pct":-2.2727,"bid":4.8,"ask":5.13,"bid_size":300,"ask_size":10000,"volume":387924,"vwap":5.240462,"open":5.22,"high":5.31,"low":5.155,"close":5.28,"trade_count":3744,"last_trade_at":"2026-10-22T09:21:24.168380562Z","last_quote_at":"2026-10-22T13:28:01.19273529Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:27:59.487488222-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HSLV","fetched_at":"2026-10-22T13:20:29.381701+00:00","name":"Highlander Silver Corp.","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"SILVER","country":"USA","description":"Highlander Silver Corp. The company is headquartered in Toronto, Canada.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1074604000,"ebitda":-9740490,"pe_ratio":null,"peg_ratio":null,"book_value":1.979,"dividend_per_share":null,"dividend_yield":null,"eps":-0.1,"revenue_ttm":56227000,"gross_profit_ttm":18523000,"profit_margin":0.0754,"operating_margin_ttm":-0.447,"return_on_assets_ttm":-0.126,"return_on_equity_ttm":-0.214,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":1.31,"fifty_two_week_high":10.5,"fifty_two_week_low":3.88,"fifty_day_ma":5.34,"two_hundred_day_ma":5.31,"shares_outstanding":203523000,"forward_pe":30.58,"price_to_sales":19.11,"price_to_book":2.754,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:20:29.381701+00:00"},"optionObservedAt":"2026-10-21T19:59:18.872Z","bars":[{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-15T08:00:00Z","v":2500,"vw":4.7},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T11:15:00Z","v":300,"vw":5},{"c":4.71,"h":4.83,"l":4.69,"n":43,"o":4.79,"t":"2026-10-15T13:30:00Z","v":6589,"vw":4.745179},{"c":4.75,"h":4.78,"l":4.67,"n":45,"o":4.67,"t":"2026-10-15T13:35:00Z","v":4670,"vw":4.74814},{"c":4.74,"h":4.75,"l":4.73,"n":21,"o":4.75,"t":"2026-10-15T13:40:00Z","v":2227,"vw":4.744091},{"c":4.69,"h":4.74,"l":4.69,"n":59,"o":4.74,"t":"2026-10-15T13:45:00Z","v":5141,"vw":4.716477},{"c":4.66,"h":4.66,"l":4.65,"n":13,"o":4.66,"t":"2026-10-15T13:50:00Z","v":1060,"vw":4.655556},{"c":4.68,"h":4.69,"l":4.67,"n":39,"o":4.67,"t":"2026-10-15T13:55:00Z","v":5892,"vw":4.682544},{"c":4.71,"h":4.71,"l":4.68,"n":64,"o":4.68,"t":"2026-10-15T14:00:00Z","v":7568,"vw":4.699383},{"c":4.73,"h":4.745,"l":4.705,"n":288,"o":4.71,"t":"2026-10-15T14:05:00Z","v":52558,"vw":4.727342},{"c":4.724,"h":4.74,"l":4.715,"n":61,"o":4.73,"t":"2026-10-15T14:10:00Z","v":7766,"vw":4.728217},{"c":4.74,"h":4.74,"l":4.715,"n":40,"o":4.725,"t":"2026-10-15T14:15:00Z","v":3115,"vw":4.723319},{"c":4.75,"h":4.765,"l":4.735,"n":52,"o":4.735,"t":"2026-10-15T14:20:00Z","v":5576,"vw":4.750433},{"c":4.77,"h":4.78,"l":4.76,"n":55,"o":4.76,"t":"2026-10-15T14:25:00Z","v":5514,"vw":4.770105},{"c":4.8,"h":4.8,"l":4.76,"n":39,"o":4.765,"t":"2026-10-15T14:30:00Z","v":4255,"vw":4.784489},{"c":4.85,"h":4.86,"l":4.8,"n":58,"o":4.805,"t":"2026-10-15T14:35:00Z","v":4956,"vw":4.830243},{"c":4.83,"h":4.89,"l":4.825,"n":248,"o":4.86,"t":"2026-10-15T14:40:00Z","v":32372,"vw":4.861684},{"c":4.855,"h":4.865,"l":4.83,"n":149,"o":4.83,"t":"2026-10-15T14:45:00Z","v":27730,"vw":4.844515},{"c":4.87,"h":4.88,"l":4.86,"n":59,"o":4.86,"t":"2026-10-15T14:50:00Z","v":6706,"vw":4.870476},{"c":4.875,"h":4.89,"l":4.87,"n":161,"o":4.875,"t":"2026-10-15T14:55:00Z","v":24052,"vw":4.882851},{"c":4.91,"h":4.92,"l":4.87,"n":180,"o":4.875,"t":"2026-10-15T15:00:00Z","v":28067,"vw":4.893548},{"c":4.92,"h":4.92,"l":4.9,"n":107,"o":4.91,"t":"2026-10-15T15:05:00Z","v":9033,"vw":4.910195},{"c":4.94,"h":4.94,"l":4.915,"n":22,"o":4.915,"t":"2026-10-15T15:10:00Z","v":1771,"vw":4.925625},{"c":4.93,"h":4.945,"l":4.925,"n":53,"o":4.94,"t":"2026-10-15T15:15:00Z","v":4627,"vw":4.933415},{"c":4.93,"h":4.935,"l":4.93,"n":51,"o":4.935,"t":"2026-10-15T15:20:00Z","v":2483,"vw":4.932353},{"c":4.935,"h":4.945,"l":4.925,"n":146,"o":4.93,"t":"2026-10-15T15:25:00Z","v":16820,"vw":4.935069},{"c":4.945,"h":4.945,"l":4.93,"n":114,"o":4.935,"t":"2026-10-15T15:30:00Z","v":12424,"vw":4.93896},{"c":4.94,"h":4.95,"l":4.935,"n":58,"o":4.95,"t":"2026-10-15T15:35:00Z","v":4723,"vw":4.944261},{"c":4.915,"h":4.94,"l":4.915,"n":46,"o":4.94,"t":"2026-10-15T15:40:00Z","v":5851,"vw":4.927754},{"c":4.91,"h":4.925,"l":4.91,"n":30,"o":4.92,"t":"2026-10-15T15:45:00Z","v":2376,"vw":4.921316},{"c":4.925,"h":4.925,"l":4.915,"n":26,"o":4.915,"t":"2026-10-15T15:50:00Z","v":2578,"vw":4.920227},{"c":4.92,"h":4.925,"l":4.91,"n":39,"o":4.915,"t":"2026-10-15T15:55:00Z","v":2870,"vw":4.915439},{"c":4.915,"h":4.92,"l":4.91,"n":30,"o":4.915,"t":"2026-10-15T16:00:00Z","v":2980,"vw":4.915172},{"c":4.92,"h":4.93,"l":4.915,"n":146,"o":4.915,"t":"2026-10-15T16:05:00Z","v":14969,"vw":4.920232},{"c":4.93,"h":4.94,"l":4.92,"n":109,"o":4.92,"t":"2026-10-15T16:10:00Z","v":8874,"vw":4.933176},{"c":4.92,"h":4.935,"l":4.915,"n":45,"o":4.925,"t":"2026-10-15T16:15:00Z","v":4038,"vw":4.926389},{"c":4.92,"h":4.92,"l":4.92,"n":15,"o":4.92,"t":"2026-10-15T16:20:00Z","v":1176,"vw":4.92},{"c":4.91,"h":4.925,"l":4.91,"n":58,"o":4.915,"t":"2026-10-15T16:25:00Z","v":2461,"vw":4.916293},{"c":4.89,"h":4.91,"l":4.89,"n":25,"o":4.91,"t":"2026-10-15T16:30:00Z","v":2305,"vw":4.899318},{"c":4.87,"h":4.9,"l":4.87,"n":160,"o":4.9,"t":"2026-10-15T16:35:00Z","v":21419,"vw":4.886722},{"c":4.885,"h":4.89,"l":4.875,"n":48,"o":4.875,"t":"2026-10-15T16:40:00Z","v":3178,"vw":4.884884},{"c":4.865,"h":4.89,"l":4.865,"n":29,"o":4.885,"t":"2026-10-15T16:45:00Z","v":2642,"vw":4.880761},{"c":4.86,"h":4.865,"l":4.86,"n":21,"o":4.865,"t":"2026-10-15T16:50:00Z","v":1817,"vw":4.86125},{"c":4.855,"h":4.86,"l":4.85,"n":45,"o":4.86,"t":"2026-10-15T16:55:00Z","v":3798,"vw":4.854847},{"c":4.84,"h":4.85,"l":4.83,"n":135,"o":4.85,"t":"2026-10-15T17:00:00Z","v":14781,"vw":4.841209},{"c":4.855,"h":4.855,"l":4.845,"n":38,"o":4.85,"t":"2026-10-15T17:05:00Z","v":6004,"vw":4.847228},{"c":4.855,"h":4.86,"l":4.85,"n":59,"o":4.8501,"t":"2026-10-15T17:10:00Z","v":10943,"vw":4.855618},{"c":4.865,"h":4.865,"l":4.855,"n":44,"o":4.855,"t":"2026-10-15T17:15:00Z","v":4804,"vw":4.860576},{"c":4.855,"h":4.865,"l":4.855,"n":23,"o":4.865,"t":"2026-10-15T17:20:00Z","v":2270,"vw":4.85881},{"c":4.85,"h":4.855,"l":4.85,"n":14,"o":4.855,"t":"2026-10-15T17:25:00Z","v":1847,"vw":4.852782},{"c":4.855,"h":4.855,"l":4.845,"n":23,"o":4.845,"t":"2026-10-15T17:30:00Z","v":1833,"vw":4.852264},{"c":4.855,"h":4.86,"l":4.855,"n":22,"o":4.855,"t":"2026-10-15T17:35:00Z","v":1296,"vw":4.856978},{"c":4.86,"h":4.865,"l":4.855,"n":36,"o":4.855,"t":"2026-10-15T17:40:00Z","v":3308,"vw":4.859099},{"c":4.86,"h":4.865,"l":4.86,"n":16,"o":4.86,"t":"2026-10-15T17:45:00Z","v":908,"vw":4.860714},{"c":4.86,"h":4.87,"l":4.86,"n":17,"o":4.86,"t":"2026-10-15T17:50:00Z","v":1197,"vw":4.862222},{"c":4.865,"h":4.87,"l":4.865,"n":14,"o":4.87,"t":"2026-10-15T17:55:00Z","v":430,"vw":4.866667},{"c":4.89,"h":4.89,"l":4.87,"n":47,"o":4.87,"t":"2026-10-15T18:00:00Z","v":5944,"vw":4.882597},{"c":4.87,"h":4.89,"l":4.87,"n":41,"o":4.889,"t":"2026-10-15T18:05:00Z","v":3553,"vw":4.88306},{"c":4.87,"h":4.875,"l":4.87,"n":41,"o":4.87,"t":"2026-10-15T18:10:00Z","v":2396,"vw":4.872322},{"c":4.87,"h":4.875,"l":4.87,"n":18,"o":4.875,"t":"2026-10-15T18:15:00Z","v":1691,"vw":4.873928},{"c":4.865,"h":4.87,"l":4.86,"n":26,"o":4.87,"t":"2026-10-15T18:20:00Z","v":2066,"vw":4.867205},{"c":4.87,"h":4.88,"l":4.8699,"n":94,"o":4.87,"t":"2026-10-15T18:25:00Z","v":12131,"vw":4.871425},{"c":4.875,"h":4.88,"l":4.87,"n":44,"o":4.875,"t":"2026-10-15T18:30:00Z","v":4505,"vw":4.874128},{"c":4.875,"h":4.88,"l":4.875,"n":10,"o":4.875,"t":"2026-10-15T18:35:00Z","v":876,"vw":4.877857},{"c":4.89,"h":4.905,"l":4.88,"n":104,"o":4.88,"t":"2026-10-15T18:40:00Z","v":27458,"vw":4.889089},{"c":4.895,"h":4.895,"l":4.895,"n":22,"o":4.895,"t":"2026-10-15T18:45:00Z","v":1388,"vw":4.895},{"c":4.905,"h":4.91,"l":4.8999,"n":49,"o":4.9,"t":"2026-10-15T18:50:00Z","v":4820,"vw":4.904027},{"c":4.915,"h":4.915,"l":4.905,"n":55,"o":4.905,"t":"2026-10-15T18:55:00Z","v":2912,"vw":4.908179},{"c":4.94,"h":4.945,"l":4.92,"n":40,"o":4.925,"t":"2026-10-15T19:00:00Z","v":3918,"vw":4.936714},{"c":4.935,"h":4.945,"l":4.925,"n":84,"o":4.945,"t":"2026-10-15T19:05:00Z","v":13053,"vw":4.93167},{"c":4.945,"h":4.945,"l":4.94,"n":15,"o":4.94,"t":"2026-10-15T19:10:00Z","v":984,"vw":4.944167},{"c":4.955,"h":4.955,"l":4.955,"n":12,"o":4.955,"t":"2026-10-15T19:15:00Z","v":764,"vw":4.955},{"c":4.955,"h":4.965,"l":4.955,"n":82,"o":4.955,"t":"2026-10-15T19:20:00Z","v":8637,"vw":4.958985},{"c":4.96,"h":4.97,"l":4.955,"n":97,"o":4.955,"t":"2026-10-15T19:25:00Z","v":15863,"vw":4.961976},{"c":4.965,"h":4.965,"l":4.96,"n":40,"o":4.96,"t":"2026-10-15T19:30:00Z","v":3167,"vw":4.9624},{"c":4.985,"h":4.985,"l":4.965,"n":48,"o":4.965,"t":"2026-10-15T19:35:00Z","v":3320,"vw":4.974975},{"c":5.015,"h":5.02,"l":4.99,"n":90,"o":4.99,"t":"2026-10-15T19:40:00Z","v":12420,"vw":5.002691},{"c":5.025,"h":5.035,"l":5.02,"n":125,"o":5.025,"t":"2026-10-15T19:45:00Z","v":16802,"vw":5.027892},{"c":5.01,"h":5.025,"l":5.01,"n":110,"o":5.025,"t":"2026-10-15T19:50:00Z","v":11142,"vw":5.018432},{"c":5.025,"h":5.03,"l":5,"n":364,"o":5.01,"t":"2026-10-15T19:55:00Z","v":52496,"vw":5.016356},{"c":5.04,"h":5.06,"l":5.04,"n":4,"o":5.04,"t":"2026-10-15T20:00:00Z","v":9920,"vw":5.041282},{"c":5.1,"h":5.1,"l":5.06,"n":2,"o":5.06,"t":"2026-10-15T21:20:00Z","v":660,"vw":5.069697},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-15T22:25:00Z","v":978,"vw":5.1},{"c":5.06,"h":5.06,"l":5.02,"n":16,"o":5.03,"t":"2026-10-16T13:30:00Z","v":6563,"vw":5.029132},{"c":5.12,"h":5.12,"l":5.085,"n":16,"o":5.085,"t":"2026-10-16T13:35:00Z","v":1889,"vw":5.110834},{"c":5.125,"h":5.15,"l":5.118,"n":24,"o":5.125,"t":"2026-10-16T13:40:00Z","v":3650,"vw":5.126873},{"c":5.15,"h":5.16,"l":5.11,"n":127,"o":5.12,"t":"2026-10-16T13:45:00Z","v":23209,"vw":5.145179},{"c":5.16,"h":5.16,"l":5.14,"n":51,"o":5.14,"t":"2026-10-16T13:50:00Z","v":6376,"vw":5.15439},{"c":5.16,"h":5.17,"l":5.15,"n":28,"o":5.16,"t":"2026-10-16T13:55:00Z","v":3833,"vw":5.160405},{"c":5.09,"h":5.17,"l":5.09,"n":92,"o":5.16,"t":"2026-10-16T14:00:00Z","v":8200,"vw":5.132761},{"c":5.1,"h":5.105,"l":5.08,"n":47,"o":5.085,"t":"2026-10-16T14:05:00Z","v":4150,"vw":5.09473},{"c":5.1174,"h":5.12,"l":5.0901,"n":62,"o":5.0901,"t":"2026-10-16T14:10:00Z","v":6766,"vw":5.104585},{"c":5.13,"h":5.15,"l":5.11,"n":41,"o":5.115,"t":"2026-10-16T14:15:00Z","v":4242,"vw":5.131796},{"c":5.155,"h":5.155,"l":5.13,"n":28,"o":5.13,"t":"2026-10-16T14:20:00Z","v":2315,"vw":5.138737},{"c":5.15,"h":5.18,"l":5.15,"n":140,"o":5.16,"t":"2026-10-16T14:25:00Z","v":14525,"vw":5.168932},{"c":5.18,"h":5.185,"l":5.155,"n":52,"o":5.155,"t":"2026-10-16T14:30:00Z","v":4446,"vw":5.175234},{"c":5.165,"h":5.195,"l":5.165,"n":47,"o":5.18,"t":"2026-10-16T14:35:00Z","v":10280,"vw":5.180096},{"c":5.16,"h":5.175,"l":5.155,"n":35,"o":5.165,"t":"2026-10-16T14:40:00Z","v":3198,"vw":5.161897},{"c":5.175,"h":5.175,"l":5.17,"n":26,"o":5.17,"t":"2026-10-16T14:45:00Z","v":2955,"vw":5.171193},{"c":5.175,"h":5.185,"l":5.175,"n":26,"o":5.179,"t":"2026-10-16T14:50:00Z","v":2789,"vw":5.180717},{"c":5.19,"h":5.2,"l":5.175,"n":30,"o":5.18,"t":"2026-10-16T14:55:00Z","v":3113,"vw":5.192414},{"c":5.18,"h":5.19,"l":5.18,"n":26,"o":5.19,"t":"2026-10-16T15:00:00Z","v":2864,"vw":5.183708},{"c":5.15,"h":5.18,"l":5.15,"n":72,"o":5.18,"t":"2026-10-16T15:05:00Z","v":8308,"vw":5.16094},{"c":5.12,"h":5.14,"l":5.115,"n":41,"o":5.14,"t":"2026-10-16T15:10:00Z","v":3639,"vw":5.126667},{"c":5.11,"h":5.11,"l":5.1,"n":24,"o":5.11,"t":"2026-10-16T15:15:00Z","v":1968,"vw":5.108824},{"c":5.07,"h":5.11,"l":5.07,"n":48,"o":5.11,"t":"2026-10-16T15:20:00Z","v":4466,"vw":5.088718},{"c":5.09,"h":5.095,"l":5.08,"n":33,"o":5.08,"t":"2026-10-16T15:25:00Z","v":3635,"vw":5.084803},{"c":5.114,"h":5.115,"l":5.095,"n":34,"o":5.1,"t":"2026-10-16T15:30:00Z","v":2422,"vw":5.107835},{"c":5.1,"h":5.12,"l":5.09,"n":64,"o":5.12,"t":"2026-10-16T15:35:00Z","v":10889,"vw":5.100702},{"c":5.1,"h":5.12,"l":5.095,"n":49,"o":5.095,"t":"2026-10-16T15:40:00Z","v":4278,"vw":5.103715},{"c":5.1,"h":5.12,"l":5.1,"n":40,"o":5.105,"t":"2026-10-16T15:45:00Z","v":4446,"vw":5.10761},{"c":5.085,"h":5.1,"l":5.085,"n":20,"o":5.1,"t":"2026-10-16T15:50:00Z","v":1756,"vw":5.091129},{"c":5.08,"h":5.095,"l":5.08,"n":32,"o":5.08,"t":"2026-10-16T15:55:00Z","v":3021,"vw":5.085179},{"c":5.06,"h":5.08,"l":5.05,"n":62,"o":5.08,"t":"2026-10-16T16:00:00Z","v":5858,"vw":5.063947},{"c":5.06,"h":5.08,"l":5.06,"n":39,"o":5.07,"t":"2026-10-16T16:05:00Z","v":5289,"vw":5.06961},{"c":5.105,"h":5.105,"l":5.07,"n":39,"o":5.07,"t":"2026-10-16T16:10:00Z","v":4789,"vw":5.09528},{"c":5.105,"h":5.115,"l":5.1,"n":79,"o":5.11,"t":"2026-10-16T16:15:00Z","v":10650,"vw":5.109013},{"c":5.12,"h":5.1211,"l":5.11,"n":50,"o":5.11,"t":"2026-10-16T16:20:00Z","v":6146,"vw":5.114536},{"c":5.095,"h":5.11,"l":5.095,"n":15,"o":5.11,"t":"2026-10-16T16:25:00Z","v":1766,"vw":5.098917},{"c":5.08,"h":5.095,"l":5.08,"n":36,"o":5.095,"t":"2026-10-16T16:30:00Z","v":3576,"vw":5.087429},{"c":5.085,"h":5.09,"l":5.07,"n":29,"o":5.08,"t":"2026-10-16T16:35:00Z","v":3910,"vw":5.086313},{"c":5.11,"h":5.11,"l":5.085,"n":28,"o":5.085,"t":"2026-10-16T16:40:00Z","v":5574,"vw":5.098151},{"c":5.08,"h":5.12,"l":5.08,"n":56,"o":5.11,"t":"2026-10-16T16:45:00Z","v":4711,"vw":5.105732},{"c":5.065,"h":5.085,"l":5.05,"n":179,"o":5.08,"t":"2026-10-16T16:50:00Z","v":17562,"vw":5.07082},{"c":5.075,"h":5.075,"l":5.065,"n":43,"o":5.065,"t":"2026-10-16T16:55:00Z","v":5354,"vw":5.070147},{"c":5.015,"h":5.07,"l":5.015,"n":106,"o":5.07,"t":"2026-10-16T17:00:00Z","v":13561,"vw":5.036955},{"c":5.01,"h":5.02,"l":5.0099,"n":56,"o":5.015,"t":"2026-10-16T17:05:00Z","v":5453,"vw":5.013627},{"c":4.98,"h":5.015,"l":4.98,"n":48,"o":5.015,"t":"2026-10-16T17:10:00Z","v":4823,"vw":5.002721},{"c":4.965,"h":4.98,"l":4.96,"n":53,"o":4.975,"t":"2026-10-16T17:15:00Z","v":4959,"vw":4.973989},{"c":4.99,"h":4.99,"l":4.96,"n":71,"o":4.96,"t":"2026-10-16T17:20:00Z","v":6440,"vw":4.972104},{"c":4.99,"h":5,"l":4.985,"n":57,"o":4.995,"t":"2026-10-16T17:25:00Z","v":4961,"vw":4.993856},{"c":4.975,"h":4.995,"l":4.97,"n":78,"o":4.995,"t":"2026-10-16T17:30:00Z","v":6759,"vw":4.979947},{"c":4.985,"h":4.985,"l":4.975,"n":49,"o":4.98,"t":"2026-10-16T17:35:00Z","v":4516,"vw":4.980569},{"c":5.005,"h":5.015,"l":4.98,"n":95,"o":4.98,"t":"2026-10-16T17:40:00Z","v":12339,"vw":5.001486},{"c":5.03,"h":5.035,"l":5,"n":112,"o":5,"t":"2026-10-16T17:45:00Z","v":12002,"vw":5.01652},{"c":5.01,"h":5.03,"l":5.01,"n":87,"o":5.03,"t":"2026-10-16T17:50:00Z","v":8058,"vw":5.022395},{"c":5.05,"h":5.055,"l":5.01,"n":103,"o":5.01,"t":"2026-10-16T17:55:00Z","v":12657,"vw":5.032171},{"c":5.03,"h":5.045,"l":5.02,"n":79,"o":5.04,"t":"2026-10-16T18:00:00Z","v":7707,"vw":5.036416},{"c":5.05,"h":5.055,"l":5.03,"n":60,"o":5.04,"t":"2026-10-16T18:05:00Z","v":5788,"vw":5.048302},{"c":5.035,"h":5.05,"l":5.025,"n":28,"o":5.05,"t":"2026-10-16T18:10:00Z","v":2546,"vw":5.034952},{"c":5.02,"h":5.04,"l":5.02,"n":39,"o":5.035,"t":"2026-10-16T18:15:00Z","v":3641,"vw":5.029572},{"c":5.01,"h":5.02,"l":4.9999,"n":77,"o":5.02,"t":"2026-10-16T18:20:00Z","v":7189,"vw":5.006322},{"c":5,"h":5.01,"l":5,"n":37,"o":5.005,"t":"2026-10-16T18:25:00Z","v":2969,"vw":5.001184},{"c":5.01,"h":5.01,"l":4.995,"n":56,"o":5,"t":"2026-10-16T18:30:00Z","v":6068,"vw":5.002768},{"c":4.99,"h":5,"l":4.99,"n":48,"o":5,"t":"2026-10-16T18:35:00Z","v":3864,"vw":4.990714},{"c":4.995,"h":5,"l":4.995,"n":23,"o":4.995,"t":"2026-10-16T18:40:00Z","v":4377,"vw":4.99869},{"c":4.99,"h":4.995,"l":4.985,"n":61,"o":4.995,"t":"2026-10-16T18:45:00Z","v":4328,"vw":4.989013},{"c":4.985,"h":4.995,"l":4.98,"n":66,"o":4.995,"t":"2026-10-16T18:50:00Z","v":7766,"vw":4.986444},{"c":4.985,"h":4.985,"l":4.975,"n":42,"o":4.98,"t":"2026-10-16T18:55:00Z","v":3252,"vw":4.979655},{"c":4.98,"h":4.99,"l":4.98,"n":30,"o":4.985,"t":"2026-10-16T19:00:00Z","v":2098,"vw":4.983775},{"c":4.975,"h":4.985,"l":4.97,"n":73,"o":4.98,"t":"2026-10-16T19:05:00Z","v":7585,"vw":4.974128},{"c":5.01,"h":5.015,"l":4.98,"n":142,"o":4.98,"t":"2026-10-16T19:10:00Z","v":22412,"vw":5.002813},{"c":5.01,"h":5.015,"l":5.01,"n":72,"o":5.015,"t":"2026-10-16T19:15:00Z","v":7529,"vw":5.013096},{"c":5.04,"h":5.04,"l":5.015,"n":107,"o":5.015,"t":"2026-10-16T19:20:00Z","v":8949,"vw":5.029261},{"c":5.04,"h":5.04,"l":5.03,"n":43,"o":5.04,"t":"2026-10-16T19:25:00Z","v":2974,"vw":5.037308},{"c":5.04,"h":5.045,"l":5.035,"n":23,"o":5.045,"t":"2026-10-16T19:30:00Z","v":1823,"vw":5.041075},{"c":5.04,"h":5.04,"l":5.035,"n":56,"o":5.035,"t":"2026-10-16T19:35:00Z","v":2618,"vw":5.03875},{"c":5.04,"h":5.045,"l":5.035,"n":74,"o":5.04,"t":"2026-10-16T19:40:00Z","v":5899,"vw":5.040206},{"c":5.04,"h":5.045,"l":5.04,"n":33,"o":5.04,"t":"2026-10-16T19:45:00Z","v":1679,"vw":5.040902},{"c":5.055,"h":5.06,"l":5.035,"n":106,"o":5.04,"t":"2026-10-16T19:50:00Z","v":8826,"vw":5.043344},{"c":5.03,"h":5.055,"l":5.02,"n":348,"o":5.055,"t":"2026-10-16T19:55:00Z","v":54926,"vw":5.034199},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-16T20:00:00Z","v":6533,"vw":5.04},{"c":5.09,"h":5.1,"l":5.09,"n":4,"o":5.1,"t":"2026-10-19T11:00:00Z","v":425,"vw":5.0975},{"c":5.09,"h":5.09,"l":5.055,"n":48,"o":5.06,"t":"2026-10-19T13:30:00Z","v":16076,"vw":5.060869},{"c":5.055,"h":5.09,"l":5.055,"n":54,"o":5.09,"t":"2026-10-19T13:35:00Z","v":7284,"vw":5.071747},{"c":5.01,"h":5.02,"l":4.9576,"n":31,"o":5.02,"t":"2026-10-19T13:40:00Z","v":3629,"vw":4.99096},{"c":5.035,"h":5.0454,"l":5.035,"n":6,"o":5.04,"t":"2026-10-19T13:45:00Z","v":3802,"vw":5.044},{"c":5.04,"h":5.06,"l":5.03,"n":24,"o":5.035,"t":"2026-10-19T13:50:00Z","v":7585,"vw":5.040688},{"c":5.1087,"h":5.1087,"l":5.03,"n":28,"o":5.03,"t":"2026-10-19T13:55:00Z","v":14929,"vw":5.06319},{"c":5.04,"h":5.08,"l":5.04,"n":30,"o":5.08,"t":"2026-10-19T14:00:00Z","v":3276,"vw":5.060807},{"c":5.05,"h":5.055,"l":5.04,"n":44,"o":5.05,"t":"2026-10-19T14:05:00Z","v":10794,"vw":5.046666},{"c":5.06,"h":5.065,"l":5.0499,"n":68,"o":5.05,"t":"2026-10-19T14:10:00Z","v":16377,"vw":5.058129},{"c":5.07,"h":5.08,"l":5.06,"n":28,"o":5.07,"t":"2026-10-19T14:15:00Z","v":3051,"vw":5.075965},{"c":5.06,"h":5.07,"l":5.06,"n":17,"o":5.07,"t":"2026-10-19T14:20:00Z","v":1151,"vw":5.06247},{"c":5.07,"h":5.085,"l":5.06,"n":50,"o":5.065,"t":"2026-10-19T14:25:00Z","v":5800,"vw":5.076996},{"c":5.135,"h":5.135,"l":5.065,"n":353,"o":5.0794,"t":"2026-10-19T14:30:00Z","v":52839,"vw":5.104286},{"c":5.14,"h":5.155,"l":5.13,"n":164,"o":5.13,"t":"2026-10-19T14:35:00Z","v":18694,"vw":5.140412},{"c":5.16,"h":5.2,"l":5.1465,"n":208,"o":5.15,"t":"2026-10-19T14:40:00Z","v":31328,"vw":5.177858},{"c":5.16,"h":5.18,"l":5.15,"n":59,"o":5.16,"t":"2026-10-19T14:45:00Z","v":9696,"vw":5.160052},{"c":5.145,"h":5.175,"l":5.145,"n":84,"o":5.16,"t":"2026-10-19T14:50:00Z","v":30470,"vw":5.166388},{"c":5.12,"h":5.175,"l":5.12,"n":86,"o":5.15,"t":"2026-10-19T14:55:00Z","v":16306,"vw":5.156364},{"c":5.13,"h":5.13,"l":5.115,"n":84,"o":5.12,"t":"2026-10-19T15:00:00Z","v":11513,"vw":5.124292},{"c":5.12,"h":5.125,"l":5.11,"n":42,"o":5.115,"t":"2026-10-19T15:05:00Z","v":3239,"vw":5.119},{"c":5.135,"h":5.135,"l":5.12,"n":30,"o":5.12,"t":"2026-10-19T15:10:00Z","v":2763,"vw":5.12757},{"c":5.1299,"h":5.13,"l":5.12,"n":30,"o":5.13,"t":"2026-10-19T15:15:00Z","v":2595,"vw":5.126477},{"c":5.155,"h":5.155,"l":5.13,"n":45,"o":5.13,"t":"2026-10-19T15:20:00Z","v":3095,"vw":5.136793},{"c":5.16,"h":5.165,"l":5.15,"n":83,"o":5.155,"t":"2026-10-19T15:25:00Z","v":6868,"vw":5.161291},{"c":5.155,"h":5.16,"l":5.145,"n":35,"o":5.16,"t":"2026-10-19T15:30:00Z","v":3979,"vw":5.152857},{"c":5.145,"h":5.16,"l":5.145,"n":25,"o":5.155,"t":"2026-10-19T15:35:00Z","v":10918,"vw":5.151343},{"c":5.135,"h":5.14,"l":5.135,"n":11,"o":5.14,"t":"2026-10-19T15:40:00Z","v":710,"vw":5.136667},{"c":5.13,"h":5.135,"l":5.125,"n":48,"o":5.13,"t":"2026-10-19T15:45:00Z","v":5976,"vw":5.129217},{"c":5.13,"h":5.13,"l":5.125,"n":48,"o":5.13,"t":"2026-10-19T15:50:00Z","v":4612,"vw":5.129413},{"c":5.1214,"h":5.129,"l":5.12,"n":21,"o":5.125,"t":"2026-10-19T15:55:00Z","v":1848,"vw":5.125648},{"c":5.115,"h":5.12,"l":5.11,"n":20,"o":5.12,"t":"2026-10-19T16:00:00Z","v":1721,"vw":5.11703},{"c":5.12,"h":5.13,"l":5.11,"n":62,"o":5.11,"t":"2026-10-19T16:05:00Z","v":8213,"vw":5.118681},{"c":5.135,"h":5.135,"l":5.1199,"n":34,"o":5.12,"t":"2026-10-19T16:10:00Z","v":6557,"vw":5.131997},{"c":5.135,"h":5.135,"l":5.13,"n":9,"o":5.135,"t":"2026-10-19T16:15:00Z","v":723,"vw":5.133021},{"c":5.13,"h":5.13,"l":5.13,"n":10,"o":5.13,"t":"2026-10-19T16:20:00Z","v":1332,"vw":5.13},{"c":5.12,"h":5.12,"l":5.12,"n":11,"o":5.12,"t":"2026-10-19T16:25:00Z","v":1352,"vw":5.12},{"c":5.115,"h":5.115,"l":5.11,"n":41,"o":5.11,"t":"2026-10-19T16:30:00Z","v":2448,"vw":5.111086},{"c":5.115,"h":5.115,"l":5.115,"n":33,"o":5.115,"t":"2026-10-19T16:35:00Z","v":823,"vw":5.115},{"c":5.11,"h":5.12,"l":5.11,"n":17,"o":5.1115,"t":"2026-10-19T16:40:00Z","v":439,"vw":5.113833},{"c":5.11,"h":5.1188,"l":5.11,"n":15,"o":5.11,"t":"2026-10-19T16:45:00Z","v":1410,"vw":5.111865},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-19T16:50:00Z","v":237,"vw":5.1},{"c":5.1,"h":5.105,"l":5.1,"n":16,"o":5.105,"t":"2026-10-19T16:55:00Z","v":581,"vw":5.101},{"c":5.09,"h":5.1,"l":5.0899,"n":27,"o":5.1,"t":"2026-10-19T17:00:00Z","v":1852,"vw":5.09409},{"c":5.09,"h":5.095,"l":5.09,"n":12,"o":5.0913,"t":"2026-10-19T17:05:00Z","v":2030,"vw":5.090718},{"c":5.105,"h":5.105,"l":5.09,"n":20,"o":5.09,"t":"2026-10-19T17:10:00Z","v":1799,"vw":5.098076},{"c":5.115,"h":5.115,"l":5.11,"n":24,"o":5.11,"t":"2026-10-19T17:15:00Z","v":1838,"vw":5.111935},{"c":5.11,"h":5.115,"l":5.105,"n":50,"o":5.11,"t":"2026-10-19T17:20:00Z","v":5108,"vw":5.110341},{"c":5.11,"h":5.115,"l":5.11,"n":16,"o":5.115,"t":"2026-10-19T17:25:00Z","v":954,"vw":5.114375},{"c":5.115,"h":5.115,"l":5.115,"n":11,"o":5.115,"t":"2026-10-19T17:30:00Z","v":1051,"vw":5.115},{"c":5.11,"h":5.115,"l":5.11,"n":12,"o":5.115,"t":"2026-10-19T17:35:00Z","v":865,"vw":5.114167},{"c":5.12,"h":5.125,"l":5.11,"n":91,"o":5.115,"t":"2026-10-19T17:40:00Z","v":10978,"vw":5.12082},{"c":5.1101,"h":5.1199,"l":5.1101,"n":20,"o":5.115,"t":"2026-10-19T17:45:00Z","v":3482,"vw":5.111308},{"c":5.11,"h":5.115,"l":5.11,"n":22,"o":5.11,"t":"2026-10-19T17:50:00Z","v":1859,"vw":5.113333},{"c":5.115,"h":5.12,"l":5.11,"n":32,"o":5.11,"t":"2026-10-19T17:55:00Z","v":2755,"vw":5.115204},{"c":5.145,"h":5.145,"l":5.12,"n":121,"o":5.12,"t":"2026-10-19T18:00:00Z","v":12512,"vw":5.129206},{"c":5.135,"h":5.14,"l":5.13,"n":37,"o":5.14,"t":"2026-10-19T18:05:00Z","v":3701,"vw":5.138881},{"c":5.145,"h":5.145,"l":5.14,"n":20,"o":5.14,"t":"2026-10-19T18:10:00Z","v":1695,"vw":5.142101},{"c":5.155,"h":5.155,"l":5.145,"n":19,"o":5.145,"t":"2026-10-19T18:15:00Z","v":2495,"vw":5.150415},{"c":5.155,"h":5.175,"l":5.155,"n":70,"o":5.155,"t":"2026-10-19T18:20:00Z","v":12641,"vw":5.162177},{"c":5.14,"h":5.155,"l":5.13,"n":30,"o":5.155,"t":"2026-10-19T18:25:00Z","v":3533,"vw":5.140645},{"c":5.135,"h":5.14,"l":5.13,"n":12,"o":5.13,"t":"2026-10-19T18:30:00Z","v":923,"vw":5.134375},{"c":5.18,"h":5.185,"l":5.125,"n":192,"o":5.13,"t":"2026-10-19T18:35:00Z","v":33101,"vw":5.151652},{"c":5.155,"h":5.185,"l":5.155,"n":124,"o":5.185,"t":"2026-10-19T18:40:00Z","v":24392,"vw":5.170908},{"c":5.1689,"h":5.17,"l":5.16,"n":28,"o":5.16,"t":"2026-10-19T18:45:00Z","v":3648,"vw":5.164644},{"c":5.165,"h":5.19,"l":5.165,"n":46,"o":5.1698,"t":"2026-10-19T18:50:00Z","v":6388,"vw":5.172292},{"c":5.17,"h":5.175,"l":5.1699,"n":35,"o":5.1699,"t":"2026-10-19T18:55:00Z","v":4237,"vw":5.170371},{"c":5.18,"h":5.1899,"l":5.175,"n":126,"o":5.175,"t":"2026-10-19T19:00:00Z","v":28016,"vw":5.18142},{"c":5.17,"h":5.18,"l":5.17,"n":47,"o":5.18,"t":"2026-10-19T19:05:00Z","v":4111,"vw":5.175359},{"c":5.16,"h":5.175,"l":5.16,"n":48,"o":5.17,"t":"2026-10-19T19:10:00Z","v":3728,"vw":5.170157},{"c":5.18,"h":5.18,"l":5.16,"n":75,"o":5.16,"t":"2026-10-19T19:15:00Z","v":12612,"vw":5.173222},{"c":5.195,"h":5.195,"l":5.18,"n":62,"o":5.18,"t":"2026-10-19T19:20:00Z","v":15645,"vw":5.18859},{"c":5.2,"h":5.21,"l":5.19,"n":104,"o":5.195,"t":"2026-10-19T19:25:00Z","v":21679,"vw":5.200539},{"c":5.205,"h":5.21,"l":5.195,"n":44,"o":5.195,"t":"2026-10-19T19:30:00Z","v":12980,"vw":5.202637},{"c":5.205,"h":5.23,"l":5.2,"n":105,"o":5.205,"t":"2026-10-19T19:35:00Z","v":23491,"vw":5.214119},{"c":5.21,"h":5.21,"l":5.204,"n":51,"o":5.205,"t":"2026-10-19T19:40:00Z","v":6345,"vw":5.204765},{"c":5.2,"h":5.205,"l":5.2,"n":41,"o":5.205,"t":"2026-10-19T19:45:00Z","v":4006,"vw":5.202208},{"c":5.15,"h":5.19,"l":5.15,"n":121,"o":5.19,"t":"2026-10-19T19:50:00Z","v":12050,"vw":5.176596},{"c":5.15,"h":5.16,"l":5.14,"n":179,"o":5.145,"t":"2026-10-19T19:55:00Z","v":26961,"vw":5.149059},{"c":5.15,"h":5.17,"l":5.15,"n":8,"o":5.16,"t":"2026-10-19T20:00:00Z","v":14044,"vw":5.160789},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-19T23:50:00Z","v":499,"vw":5.11},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-20T13:30:00Z","v":4344,"vw":5.13},{"c":5.0797,"h":5.0797,"l":5,"n":39,"o":5.06,"t":"2026-10-20T13:35:00Z","v":6739,"vw":5.048591},{"c":5.075,"h":5.1,"l":5.07,"n":17,"o":5.1,"t":"2026-10-20T13:40:00Z","v":2288,"vw":5.083565},{"c":5.08,"h":5.115,"l":5.07,"n":9,"o":5.07,"t":"2026-10-20T13:45:00Z","v":670,"vw":5.090833},{"c":5.105,"h":5.11,"l":5.085,"n":16,"o":5.085,"t":"2026-10-20T13:50:00Z","v":1000,"vw":5.100714},{"c":5.115,"h":5.115,"l":5.1,"n":11,"o":5.1,"t":"2026-10-20T13:55:00Z","v":500,"vw":5.106536},{"c":5.11,"h":5.12,"l":5.105,"n":40,"o":5.11,"t":"2026-10-20T14:00:00Z","v":3791,"vw":5.113777},{"c":5.14,"h":5.16,"l":5.12,"n":49,"o":5.12,"t":"2026-10-20T14:05:00Z","v":6886,"vw":5.142823},{"c":5.21,"h":5.215,"l":5.14,"n":223,"o":5.14,"t":"2026-10-20T14:10:00Z","v":25193,"vw":5.189152},{"c":5.26,"h":5.26,"l":5.22,"n":94,"o":5.235,"t":"2026-10-20T14:15:00Z","v":9532,"vw":5.239792},{"c":5.29,"h":5.29,"l":5.24,"n":79,"o":5.25,"t":"2026-10-20T14:20:00Z","v":7699,"vw":5.269248},{"c":5.33,"h":5.33,"l":5.285,"n":52,"o":5.285,"t":"2026-10-20T14:25:00Z","v":4417,"vw":5.313492},{"c":5.34,"h":5.35,"l":5.33,"n":90,"o":5.335,"t":"2026-10-20T14:30:00Z","v":9065,"vw":5.340489},{"c":5.36,"h":5.365,"l":5.345,"n":107,"o":5.35,"t":"2026-10-20T14:35:00Z","v":12779,"vw":5.353317},{"c":5.39,"h":5.41,"l":5.36,"n":105,"o":5.36,"t":"2026-10-20T14:40:00Z","v":8349,"vw":5.388119},{"c":5.34,"h":5.39,"l":5.34,"n":148,"o":5.39,"t":"2026-10-20T14:45:00Z","v":14129,"vw":5.356239},{"c":5.35,"h":5.35,"l":5.335,"n":165,"o":5.3412,"t":"2026-10-20T14:50:00Z","v":18872,"vw":5.340553},{"c":5.35,"h":5.36,"l":5.34,"n":78,"o":5.34,"t":"2026-10-20T14:55:00Z","v":7722,"vw":5.348082},{"c":5.335,"h":5.35,"l":5.33,"n":117,"o":5.35,"t":"2026-10-20T15:00:00Z","v":15275,"vw":5.34014},{"c":5.305,"h":5.33,"l":5.305,"n":97,"o":5.33,"t":"2026-10-20T15:05:00Z","v":8988,"vw":5.31403},{"c":5.27,"h":5.31,"l":5.245,"n":163,"o":5.31,"t":"2026-10-20T15:10:00Z","v":18003,"vw":5.27908},{"c":5.315,"h":5.315,"l":5.275,"n":109,"o":5.275,"t":"2026-10-20T15:15:00Z","v":11936,"vw":5.286246},{"c":5.295,"h":5.315,"l":5.29,"n":55,"o":5.315,"t":"2026-10-20T15:20:00Z","v":4244,"vw":5.301447},{"c":5.28,"h":5.295,"l":5.28,"n":37,"o":5.2914,"t":"2026-10-20T15:25:00Z","v":2161,"vw":5.289803},{"c":5.26,"h":5.28,"l":5.255,"n":43,"o":5.28,"t":"2026-10-20T15:30:00Z","v":3840,"vw":5.267273},{"c":5.2701,"h":5.2701,"l":5.265,"n":35,"o":5.265,"t":"2026-10-20T15:35:00Z","v":1774,"vw":5.269676},{"c":5.28,"h":5.285,"l":5.275,"n":37,"o":5.275,"t":"2026-10-20T15:40:00Z","v":1518,"vw":5.280379},{"c":5.28,"h":5.28,"l":5.28,"n":7,"o":5.28,"t":"2026-10-20T15:45:00Z","v":571,"vw":5.28},{"c":5.265,"h":5.275,"l":5.265,"n":48,"o":5.275,"t":"2026-10-20T15:50:00Z","v":3720,"vw":5.270321},{"c":5.26,"h":5.265,"l":5.26,"n":14,"o":5.265,"t":"2026-10-20T15:55:00Z","v":344,"vw":5.261667},{"c":5.26,"h":5.265,"l":5.26,"n":40,"o":5.26,"t":"2026-10-20T16:00:00Z","v":3786,"vw":5.26129},{"c":5.245,"h":5.255,"l":5.245,"n":69,"o":5.255,"t":"2026-10-20T16:05:00Z","v":5752,"vw":5.251072},{"c":5.265,"h":5.265,"l":5.24,"n":33,"o":5.24,"t":"2026-10-20T16:10:00Z","v":3526,"vw":5.256885},{"c":5.245,"h":5.265,"l":5.245,"n":50,"o":5.265,"t":"2026-10-20T16:15:00Z","v":3179,"vw":5.254107},{"c":5.255,"h":5.255,"l":5.245,"n":44,"o":5.25,"t":"2026-10-20T16:20:00Z","v":3201,"vw":5.25258},{"c":5.255,"h":5.26,"l":5.255,"n":24,"o":5.255,"t":"2026-10-20T16:25:00Z","v":1025,"vw":5.258571},{"c":5.2497,"h":5.255,"l":5.245,"n":12,"o":5.255,"t":"2026-10-20T16:30:00Z","v":2576,"vw":5.249763},{"c":5.26,"h":5.26,"l":5.25,"n":21,"o":5.25,"t":"2026-10-20T16:35:00Z","v":826,"vw":5.255},{"c":5.26,"h":5.265,"l":5.26,"n":14,"o":5.265,"t":"2026-10-20T16:40:00Z","v":547,"vw":5.261},{"c":5.265,"h":5.265,"l":5.26,"n":22,"o":5.26,"t":"2026-10-20T16:45:00Z","v":4477,"vw":5.261946},{"c":5.255,"h":5.265,"l":5.255,"n":30,"o":5.26,"t":"2026-10-20T16:50:00Z","v":3183,"vw":5.260536},{"c":5.25,"h":5.255,"l":5.25,"n":15,"o":5.255,"t":"2026-10-20T16:55:00Z","v":2219,"vw":5.25025},{"c":5.245,"h":5.25,"l":5.24,"n":34,"o":5.25,"t":"2026-10-20T17:00:00Z","v":2390,"vw":5.246048},{"c":5.24,"h":5.24,"l":5.234,"n":29,"o":5.24,"t":"2026-10-20T17:05:00Z","v":1408,"vw":5.239533},{"c":5.23,"h":5.245,"l":5.225,"n":52,"o":5.24,"t":"2026-10-20T17:10:00Z","v":4059,"vw":5.236896},{"c":5.25,"h":5.255,"l":5.25,"n":21,"o":5.25,"t":"2026-10-20T17:15:00Z","v":1307,"vw":5.251667},{"c":5.255,"h":5.265,"l":5.255,"n":37,"o":5.26,"t":"2026-10-20T17:20:00Z","v":4139,"vw":5.2605},{"c":5.245,"h":5.26,"l":5.245,"n":54,"o":5.26,"t":"2026-10-20T17:25:00Z","v":6201,"vw":5.250414},{"c":5.265,"h":5.265,"l":5.245,"n":52,"o":5.245,"t":"2026-10-20T17:30:00Z","v":4002,"vw":5.257349},{"c":5.26,"h":5.265,"l":5.26,"n":24,"o":5.265,"t":"2026-10-20T17:35:00Z","v":1870,"vw":5.263824},{"c":5.245,"h":5.26,"l":5.245,"n":67,"o":5.26,"t":"2026-10-20T17:40:00Z","v":3107,"vw":5.255216},{"c":5.23,"h":5.245,"l":5.23,"n":57,"o":5.24,"t":"2026-10-20T17:45:00Z","v":5236,"vw":5.239661},{"c":5.245,"h":5.245,"l":5.235,"n":46,"o":5.235,"t":"2026-10-20T17:50:00Z","v":3508,"vw":5.241725},{"c":5.235,"h":5.26,"l":5.23,"n":98,"o":5.25,"t":"2026-10-20T17:55:00Z","v":23910,"vw":5.254036},{"c":5.22,"h":5.24,"l":5.22,"n":20,"o":5.24,"t":"2026-10-20T18:00:00Z","v":2327,"vw":5.230952},{"c":5.22,"h":5.225,"l":5.215,"n":27,"o":5.225,"t":"2026-10-20T18:05:00Z","v":3593,"vw":5.21984},{"c":5.21,"h":5.215,"l":5.21,"n":6,"o":5.21,"t":"2026-10-20T18:10:00Z","v":497,"vw":5.2125},{"c":5.235,"h":5.235,"l":5.205,"n":101,"o":5.2101,"t":"2026-10-20T18:15:00Z","v":35458,"vw":5.220714},{"c":5.22,"h":5.235,"l":5.22,"n":61,"o":5.235,"t":"2026-10-20T18:20:00Z","v":5515,"vw":5.227215},{"c":5.22,"h":5.22,"l":5.22,"n":37,"o":5.22,"t":"2026-10-20T18:25:00Z","v":1673,"vw":5.22},{"c":5.22,"h":5.2201,"l":5.21,"n":34,"o":5.22,"t":"2026-10-20T18:30:00Z","v":2244,"vw":5.218953},{"c":5.215,"h":5.22,"l":5.21,"n":25,"o":5.22,"t":"2026-10-20T18:35:00Z","v":950,"vw":5.215},{"c":5.2,"h":5.21,"l":5.2,"n":46,"o":5.21,"t":"2026-10-20T18:40:00Z","v":2281,"vw":5.20665},{"c":5.225,"h":5.23,"l":5.2,"n":83,"o":5.2,"t":"2026-10-20T18:45:00Z","v":31347,"vw":5.225252},{"c":5.225,"h":5.228,"l":5.22,"n":41,"o":5.22,"t":"2026-10-20T18:50:00Z","v":3460,"vw":5.22471},{"c":5.22,"h":5.23,"l":5.22,"n":59,"o":5.225,"t":"2026-10-20T18:55:00Z","v":4208,"vw":5.224254},{"c":5.215,"h":5.235,"l":5.215,"n":55,"o":5.225,"t":"2026-10-20T19:00:00Z","v":6240,"vw":5.224866},{"c":5.215,"h":5.215,"l":5.205,"n":54,"o":5.215,"t":"2026-10-20T19:05:00Z","v":6940,"vw":5.209937},{"c":5.2,"h":5.215,"l":5.2,"n":30,"o":5.21,"t":"2026-10-20T19:10:00Z","v":2920,"vw":5.209524},{"c":5.2,"h":5.2085,"l":5.2,"n":26,"o":5.2085,"t":"2026-10-20T19:15:00Z","v":1814,"vw":5.201227},{"c":5.175,"h":5.19,"l":5.175,"n":31,"o":5.19,"t":"2026-10-20T19:20:00Z","v":2424,"vw":5.182026},{"c":5.185,"h":5.19,"l":5.17,"n":82,"o":5.17,"t":"2026-10-20T19:25:00Z","v":7337,"vw":5.18615},{"c":5.165,"h":5.195,"l":5.165,"n":51,"o":5.19,"t":"2026-10-20T19:30:00Z","v":4992,"vw":5.183711},{"c":5.16,"h":5.16,"l":5.155,"n":56,"o":5.16,"t":"2026-10-20T19:35:00Z","v":4594,"vw":5.159861},{"c":5.185,"h":5.185,"l":5.16,"n":71,"o":5.16,"t":"2026-10-20T19:40:00Z","v":9462,"vw":5.175131},{"c":5.1899,"h":5.1899,"l":5.175,"n":71,"o":5.185,"t":"2026-10-20T19:45:00Z","v":13696,"vw":5.180038},{"c":5.175,"h":5.1997,"l":5.17,"n":161,"o":5.185,"t":"2026-10-20T19:50:00Z","v":21279,"vw":5.184122},{"c":5.17,"h":5.175,"l":5.16,"n":297,"o":5.17,"t":"2026-10-20T19:55:00Z","v":39972,"vw":5.168336},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-20T20:00:00Z","v":9701,"vw":5.16},{"c":5.22,"h":5.22,"l":5.155,"n":57,"o":5.22,"t":"2026-10-21T13:30:00Z","v":8533,"vw":5.197025},{"c":5.22,"h":5.24,"l":5.21,"n":25,"o":5.24,"t":"2026-10-21T13:35:00Z","v":2398,"vw":5.214524},{"c":5.25,"h":5.2568,"l":5.25,"n":11,"o":5.2568,"t":"2026-10-21T13:40:00Z","v":1516,"vw":5.252192},{"c":5.27,"h":5.31,"l":5.25,"n":57,"o":5.25,"t":"2026-10-21T13:45:00Z","v":7207,"vw":5.281004},{"c":5.26,"h":5.26,"l":5.255,"n":18,"o":5.26,"t":"2026-10-21T13:50:00Z","v":1084,"vw":5.259167},{"c":5.26,"h":5.27,"l":5.26,"n":19,"o":5.27,"t":"2026-10-21T13:55:00Z","v":2283,"vw":5.265015},{"c":5.25,"h":5.265,"l":5.245,"n":48,"o":5.25,"t":"2026-10-21T14:00:00Z","v":3527,"vw":5.252857},{"c":5.24,"h":5.25,"l":5.24,"n":39,"o":5.25,"t":"2026-10-21T14:05:00Z","v":2785,"vw":5.247632},{"c":5.265,"h":5.265,"l":5.24,"n":38,"o":5.24,"t":"2026-10-21T14:10:00Z","v":3907,"vw":5.256102},{"c":5.26,"h":5.27,"l":5.25,"n":36,"o":5.26,"t":"2026-10-21T14:15:00Z","v":2161,"vw":5.266},{"c":5.26,"h":5.26,"l":5.2412,"n":71,"o":5.26,"t":"2026-10-21T14:20:00Z","v":6162,"vw":5.25174},{"c":5.27,"h":5.285,"l":5.26,"n":46,"o":5.26,"t":"2026-10-21T14:25:00Z","v":3781,"vw":5.27},{"c":5.285,"h":5.3,"l":5.26,"n":79,"o":5.275,"t":"2026-10-21T14:30:00Z","v":7712,"vw":5.283331},{"c":5.27,"h":5.285,"l":5.27,"n":67,"o":5.285,"t":"2026-10-21T14:35:00Z","v":6109,"vw":5.27899},{"c":5.28,"h":5.28,"l":5.27,"n":23,"o":5.27,"t":"2026-10-21T14:40:00Z","v":1473,"vw":5.273074},{"c":5.27,"h":5.28,"l":5.265,"n":44,"o":5.28,"t":"2026-10-21T14:45:00Z","v":5766,"vw":5.27155},{"c":5.265,"h":5.28,"l":5.265,"n":62,"o":5.27,"t":"2026-10-21T14:50:00Z","v":12923,"vw":5.270081},{"c":5.26,"h":5.27,"l":5.26,"n":23,"o":5.265,"t":"2026-10-21T14:55:00Z","v":1167,"vw":5.264375},{"c":5.245,"h":5.26,"l":5.245,"n":35,"o":5.26,"t":"2026-10-21T15:00:00Z","v":1855,"vw":5.254059},{"c":5.2485,"h":5.2485,"l":5.2485,"n":6,"o":5.2485,"t":"2026-10-21T15:05:00Z","v":112,"vw":5.2485},{"c":5.235,"h":5.245,"l":5.235,"n":58,"o":5.245,"t":"2026-10-21T15:10:00Z","v":2899,"vw":5.240275},{"c":5.2299,"h":5.24,"l":5.225,"n":35,"o":5.23,"t":"2026-10-21T15:15:00Z","v":2966,"vw":5.230187},{"c":5.24,"h":5.245,"l":5.2201,"n":51,"o":5.2201,"t":"2026-10-21T15:20:00Z","v":2780,"vw":5.236016},{"c":5.265,"h":5.27,"l":5.24,"n":71,"o":5.24,"t":"2026-10-21T15:25:00Z","v":6083,"vw":5.259264},{"c":5.26,"h":5.26,"l":5.26,"n":18,"o":5.26,"t":"2026-10-21T15:30:00Z","v":1236,"vw":5.26},{"c":5.26,"h":5.2601,"l":5.25,"n":61,"o":5.26,"t":"2026-10-21T15:35:00Z","v":7929,"vw":5.257923},{"c":5.24,"h":5.26,"l":5.24,"n":33,"o":5.26,"t":"2026-10-21T15:40:00Z","v":1949,"vw":5.251111},{"c":5.24,"h":5.24,"l":5.24,"n":16,"o":5.24,"t":"2026-10-21T15:45:00Z","v":930,"vw":5.24},{"c":5.2301,"h":5.2399,"l":5.23,"n":12,"o":5.235,"t":"2026-10-21T15:55:00Z","v":1074,"vw":5.234431},{"c":5.23,"h":5.235,"l":5.23,"n":18,"o":5.23,"t":"2026-10-21T16:00:00Z","v":1137,"vw":5.2315},{"c":5.23,"h":5.23,"l":5.225,"n":39,"o":5.23,"t":"2026-10-21T16:05:00Z","v":1216,"vw":5.229286},{"c":5.2299,"h":5.23,"l":5.2299,"n":25,"o":5.23,"t":"2026-10-21T16:10:00Z","v":1148,"vw":5.229963},{"c":5.215,"h":5.2201,"l":5.215,"n":12,"o":5.2201,"t":"2026-10-21T16:15:00Z","v":1172,"vw":5.219062},{"c":5.21,"h":5.215,"l":5.21,"n":4,"o":5.215,"t":"2026-10-21T16:20:00Z","v":383,"vw":5.211667},{"c":5.215,"h":5.215,"l":5.215,"n":4,"o":5.215,"t":"2026-10-21T16:25:00Z","v":437,"vw":5.215},{"c":5.205,"h":5.2174,"l":5.2,"n":20,"o":5.2174,"t":"2026-10-21T16:30:00Z","v":2222,"vw":5.211032},{"c":5.25,"h":5.265,"l":5.2,"n":135,"o":5.2,"t":"2026-10-21T16:35:00Z","v":16460,"vw":5.22772},{"c":5.24,"h":5.265,"l":5.234,"n":128,"o":5.265,"t":"2026-10-21T16:40:00Z","v":19432,"vw":5.25309},{"c":5.24,"h":5.25,"l":5.24,"n":31,"o":5.245,"t":"2026-10-21T16:45:00Z","v":3890,"vw":5.246324},{"c":5.225,"h":5.24,"l":5.225,"n":30,"o":5.24,"t":"2026-10-21T16:50:00Z","v":2445,"vw":5.235278},{"c":5.21,"h":5.225,"l":5.21,"n":31,"o":5.225,"t":"2026-10-21T16:55:00Z","v":2001,"vw":5.218363},{"c":5.21,"h":5.215,"l":5.21,"n":14,"o":5.215,"t":"2026-10-21T17:00:00Z","v":1589,"vw":5.210372},{"c":5.22,"h":5.22,"l":5.22,"n":10,"o":5.22,"t":"2026-10-21T17:05:00Z","v":445,"vw":5.22},{"c":5.23,"h":5.23,"l":5.22,"n":54,"o":5.22,"t":"2026-10-21T17:10:00Z","v":6657,"vw":5.226965},{"c":5.2299,"h":5.2299,"l":5.225,"n":5,"o":5.225,"t":"2026-10-21T17:15:00Z","v":566,"vw":5.227227},{"c":5.219,"h":5.225,"l":5.219,"n":33,"o":5.225,"t":"2026-10-21T17:20:00Z","v":3688,"vw":5.221812},{"c":5.205,"h":5.215,"l":5.205,"n":44,"o":5.2101,"t":"2026-10-21T17:25:00Z","v":3371,"vw":5.209916},{"c":5.21,"h":5.21,"l":5.21,"n":19,"o":5.21,"t":"2026-10-21T17:30:00Z","v":1159,"vw":5.21},{"c":5.215,"h":5.215,"l":5.21,"n":18,"o":5.21,"t":"2026-10-21T17:35:00Z","v":1004,"vw":5.212778},{"c":5.21,"h":5.21,"l":5.21,"n":29,"o":5.21,"t":"2026-10-21T17:40:00Z","v":1691,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-21T17:45:00Z","v":235,"vw":5.21},{"c":5.23,"h":5.23,"l":5.22,"n":37,"o":5.22,"t":"2026-10-21T17:50:00Z","v":3744,"vw":5.223813},{"c":5.23,"h":5.235,"l":5.23,"n":38,"o":5.235,"t":"2026-10-21T17:55:00Z","v":1187,"vw":5.233667},{"c":5.235,"h":5.245,"l":5.235,"n":29,"o":5.235,"t":"2026-10-21T18:00:00Z","v":4136,"vw":5.240395},{"c":5.215,"h":5.24,"l":5.215,"n":49,"o":5.235,"t":"2026-10-21T18:05:00Z","v":7366,"vw":5.227227},{"c":5.21,"h":5.215,"l":5.2099,"n":40,"o":5.215,"t":"2026-10-21T18:10:00Z","v":3530,"vw":5.211637},{"c":5.205,"h":5.2101,"l":5.205,"n":22,"o":5.21,"t":"2026-10-21T18:15:00Z","v":2484,"vw":5.209768},{"c":5.205,"h":5.21,"l":5.205,"n":8,"o":5.21,"t":"2026-10-21T18:20:00Z","v":910,"vw":5.208087},{"c":5.21,"h":5.21,"l":5.205,"n":21,"o":5.21,"t":"2026-10-21T18:25:00Z","v":1639,"vw":5.209196},{"c":5.225,"h":5.225,"l":5.2199,"n":15,"o":5.22,"t":"2026-10-21T18:30:00Z","v":1178,"vw":5.22298},{"c":5.225,"h":5.225,"l":5.2101,"n":31,"o":5.22,"t":"2026-10-21T18:35:00Z","v":2345,"vw":5.21901},{"c":5.235,"h":5.235,"l":5.22,"n":32,"o":5.22,"t":"2026-10-21T18:40:00Z","v":3027,"vw":5.232637},{"c":5.21,"h":5.235,"l":5.21,"n":113,"o":5.235,"t":"2026-10-21T18:45:00Z","v":12481,"vw":5.221376},{"c":5.205,"h":5.205,"l":5.19,"n":67,"o":5.2,"t":"2026-10-21T18:50:00Z","v":4873,"vw":5.201909},{"c":5.16,"h":5.2,"l":5.155,"n":106,"o":5.2,"t":"2026-10-21T18:55:00Z","v":9334,"vw":5.1715},{"c":5.17,"h":5.18,"l":5.155,"n":112,"o":5.16,"t":"2026-10-21T19:00:00Z","v":16669,"vw":5.171667},{"c":5.18,"h":5.195,"l":5.175,"n":69,"o":5.175,"t":"2026-10-21T19:05:00Z","v":7599,"vw":5.188115},{"c":5.185,"h":5.19,"l":5.16,"n":55,"o":5.175,"t":"2026-10-21T19:10:00Z","v":7786,"vw":5.173625},{"c":5.2,"h":5.21,"l":5.19,"n":46,"o":5.19,"t":"2026-10-21T19:15:00Z","v":6529,"vw":5.20059},{"c":5.215,"h":5.215,"l":5.195,"n":58,"o":5.2,"t":"2026-10-21T19:20:00Z","v":6439,"vw":5.201597},{"c":5.24,"h":5.24,"l":5.22,"n":49,"o":5.22,"t":"2026-10-21T19:25:00Z","v":5963,"vw":5.226349},{"c":5.255,"h":5.26,"l":5.24,"n":52,"o":5.24,"t":"2026-10-21T19:30:00Z","v":4751,"vw":5.251367},{"c":5.29,"h":5.29,"l":5.26,"n":87,"o":5.26,"t":"2026-10-21T19:35:00Z","v":8680,"vw":5.277083},{"c":5.275,"h":5.29,"l":5.27,"n":100,"o":5.29,"t":"2026-10-21T19:40:00Z","v":12398,"vw":5.278118},{"c":5.28,"h":5.29,"l":5.275,"n":69,"o":5.275,"t":"2026-10-21T19:45:00Z","v":9783,"vw":5.286922},{"c":5.28,"h":5.285,"l":5.27,"n":113,"o":5.285,"t":"2026-10-21T19:50:00Z","v":13629,"vw":5.278008},{"c":5.285,"h":5.29,"l":5.27,"n":172,"o":5.275,"t":"2026-10-21T19:55:00Z","v":24312,"vw":5.279088},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-10-21T20:00:00Z","v":8206,"vw":5.28},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-21T21:30:00Z","v":175,"vw":5.3},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-22T09:20:00Z","v":221,"vw":5.16}],"history":[{"c":6.64,"h":6.97,"l":6.5601,"n":1008,"o":6.84,"t":"2026-03-11T04:00:00Z","v":175047,"vw":6.768671},{"c":6.33,"h":6.62,"l":6.3,"n":1085,"o":6.62,"t":"2026-03-12T04:00:00Z","v":222502,"vw":6.436279},{"c":6.18,"h":6.74,"l":6.01,"n":1509,"o":6.1,"t":"2026-03-13T04:00:00Z","v":288039,"vw":6.240352},{"c":6.03,"h":6.27,"l":5.8,"n":1271,"o":5.87,"t":"2026-03-16T04:00:00Z","v":321970,"vw":5.998444},{"c":6.14,"h":6.5199,"l":6.03,"n":1454,"o":6.03,"t":"2026-03-17T04:00:00Z","v":341062,"vw":6.274211},{"c":5.49,"h":6.07,"l":5.28,"n":1832,"o":6.07,"t":"2026-03-18T04:00:00Z","v":406725,"vw":5.591738},{"c":5.08,"h":5.1807,"l":4.7704,"n":2114,"o":5.01,"t":"2026-03-19T04:00:00Z","v":448520,"vw":5.041063},{"c":4.91,"h":5.18,"l":4.7201,"n":1480,"o":5.17,"t":"2026-03-20T04:00:00Z","v":301179,"vw":4.859531},{"c":5.28,"h":5.47,"l":4.73,"n":946,"o":4.73,"t":"2026-03-23T04:00:00Z","v":669733,"vw":5.251909},{"c":5.38,"h":5.5,"l":5.13,"n":1432,"o":5.32,"t":"2026-03-24T04:00:00Z","v":302632,"vw":5.344122},{"c":5.55,"h":6,"l":5.51,"n":1657,"o":5.78,"t":"2026-03-25T04:00:00Z","v":350693,"vw":5.683282},{"c":5.09,"h":5.38,"l":5.02,"n":1815,"o":5.3,"t":"2026-03-26T04:00:00Z","v":412726,"vw":5.20825},{"c":5.35,"h":5.52,"l":5.14,"n":2211,"o":5.25,"t":"2026-03-27T04:00:00Z","v":393622,"vw":5.289908},{"c":5.19,"h":5.51,"l":5.1,"n":770,"o":5.48,"t":"2026-03-30T04:00:00Z","v":128862,"vw":5.275109},{"c":5.88,"h":5.88,"l":5.26,"n":2638,"o":5.29,"t":"2026-03-31T04:00:00Z","v":302231,"vw":5.661761},{"c":5.94,"h":6.1399,"l":5.7376,"n":1547,"o":6,"t":"2026-04-01T04:00:00Z","v":241892,"vw":5.966091},{"c":5.94,"h":6.19,"l":5.41,"n":1236,"o":5.67,"t":"2026-04-02T04:00:00Z","v":280324,"vw":5.827307},{"c":5.88,"h":6.06,"l":5.75,"n":717,"o":5.88,"t":"2026-04-06T04:00:00Z","v":108179,"vw":5.835289},{"c":5.98,"h":5.98,"l":5.62,"n":1615,"o":5.86,"t":"2026-04-07T04:00:00Z","v":222336,"vw":5.800678},{"c":6.22,"h":6.49,"l":6.03,"n":2042,"o":6.49,"t":"2026-04-08T04:00:00Z","v":298977,"vw":6.199929},{"c":6.52,"h":6.7,"l":6.13,"n":3250,"o":6.13,"t":"2026-04-09T04:00:00Z","v":337332,"vw":6.489121},{"c":6.29,"h":6.56,"l":6.23,"n":2125,"o":6.56,"t":"2026-04-10T04:00:00Z","v":262626,"vw":6.333945},{"c":6.41,"h":6.52,"l":6.0925,"n":770,"o":6.22,"t":"2026-04-13T04:00:00Z","v":127635,"vw":6.365992},{"c":6.51,"h":6.69,"l":6.45,"n":1777,"o":6.51,"t":"2026-04-14T04:00:00Z","v":352112,"vw":6.551551},{"c":6.43,"h":6.49,"l":6.32,"n":1507,"o":6.49,"t":"2026-04-15T04:00:00Z","v":335288,"vw":6.416655},{"c":6.42,"h":6.55,"l":6.2,"n":1077,"o":6.55,"t":"2026-04-16T04:00:00Z","v":157005,"vw":6.413492},{"c":6.47,"h":6.6899,"l":6.39,"n":1802,"o":6.51,"t":"2026-04-17T04:00:00Z","v":209216,"vw":6.507383},{"c":6.53,"h":6.77,"l":6.3,"n":2609,"o":6.45,"t":"2026-04-20T04:00:00Z","v":358981,"vw":6.555144},{"c":6.24,"h":6.51,"l":6.17,"n":2354,"o":6.49,"t":"2026-04-21T04:00:00Z","v":246058,"vw":6.341888},{"c":6.56,"h":6.62,"l":6.17,"n":615,"o":6.31,"t":"2026-04-22T04:00:00Z","v":134499,"vw":6.475188},{"c":6.44,"h":6.59,"l":6.17,"n":2220,"o":6.53,"t":"2026-04-23T04:00:00Z","v":280958,"vw":6.354889},{"c":6.33,"h":6.47,"l":6.285,"n":893,"o":6.43,"t":"2026-04-24T04:00:00Z","v":135627,"vw":6.355017},{"c":6.19,"h":6.41,"l":6.11,"n":1000,"o":6.37,"t":"2026-04-27T04:00:00Z","v":116771,"vw":6.240419},{"c":5.87,"h":6.07,"l":5.72,"n":1001,"o":6.07,"t":"2026-04-28T04:00:00Z","v":188138,"vw":5.825377},{"c":5.64,"h":5.87,"l":5.61,"n":967,"o":5.87,"t":"2026-04-29T04:00:00Z","v":202464,"vw":5.691049},{"c":5.9,"h":5.99,"l":5.7,"n":770,"o":5.75,"t":"2026-04-30T04:00:00Z","v":602117,"vw":5.85219},{"c":5.85,"h":6.13,"l":5.7,"n":556,"o":5.75,"t":"2026-05-01T04:00:00Z","v":168934,"vw":5.825277},{"c":5.52,"h":5.78,"l":5.49,"n":741,"o":5.78,"t":"2026-05-04T04:00:00Z","v":141812,"vw":5.612984},{"c":5.43,"h":5.76,"l":5.42,"n":532,"o":5.62,"t":"2026-05-05T04:00:00Z","v":93088,"vw":5.547867},{"c":6.09,"h":6.13,"l":5.76,"n":1203,"o":5.81,"t":"2026-05-06T04:00:00Z","v":212989,"vw":5.997982},{"c":5.99,"h":6.38,"l":5.96,"n":820,"o":6.32,"t":"2026-05-07T04:00:00Z","v":150495,"vw":6.179876},{"c":5.95,"h":6.206,"l":5.92,"n":571,"o":6.05,"t":"2026-05-08T04:00:00Z","v":139105,"vw":6.012856},{"c":6.14,"h":6.445,"l":5.99,"n":853,"o":5.99,"t":"2026-05-11T04:00:00Z","v":218096,"vw":6.27068},{"c":6.38,"h":6.38,"l":5.93,"n":864,"o":6.08,"t":"2026-05-12T04:00:00Z","v":203490,"vw":6.145402},{"c":6.47,"h":6.7,"l":6.18,"n":1375,"o":6.51,"t":"2026-05-13T04:00:00Z","v":301568,"vw":6.439035},{"c":6.1,"h":6.32,"l":6.03,"n":729,"o":6.32,"t":"2026-05-14T04:00:00Z","v":107168,"vw":6.146857},{"c":5.53,"h":5.9,"l":5.53,"n":1488,"o":5.76,"t":"2026-05-15T04:00:00Z","v":175979,"vw":5.587154},{"c":5.29,"h":5.8,"l":5.29,"n":1100,"o":5.53,"t":"2026-05-18T04:00:00Z","v":184042,"vw":5.461464},{"c":5.24,"h":5.44,"l":5.08,"n":1992,"o":5.25,"t":"2026-05-19T04:00:00Z","v":251415,"vw":5.203254},{"c":5.61,"h":5.66,"l":5.27,"n":2595,"o":5.27,"t":"2026-05-20T04:00:00Z","v":321327,"vw":5.541315},{"c":5.27,"h":5.45,"l":5.11,"n":3337,"o":5.42,"t":"2026-05-21T04:00:00Z","v":359064,"vw":5.294606},{"c":5.16,"h":5.3,"l":5.1,"n":2706,"o":5.21,"t":"2026-05-22T04:00:00Z","v":270664,"vw":5.19605},{"c":5.74,"h":5.82,"l":5.26,"n":3054,"o":5.26,"t":"2026-05-26T04:00:00Z","v":321672,"vw":5.657606},{"c":5.46,"h":5.615,"l":5.445,"n":3318,"o":5.6,"t":"2026-05-27T04:00:00Z","v":310697,"vw":5.515057},{"c":5.53,"h":5.67,"l":5.3,"n":4877,"o":5.42,"t":"2026-05-28T04:00:00Z","v":475580,"vw":5.570876},{"c":5.5,"h":5.65,"l":5.475,"n":4753,"o":5.53,"t":"2026-05-29T04:00:00Z","v":810472,"vw":5.538969},{"c":5.2,"h":5.47,"l":5,"n":4586,"o":5.47,"t":"2026-06-01T04:00:00Z","v":670429,"vw":5.14359},{"c":5.2,"h":5.28,"l":5.1,"n":1964,"o":5.25,"t":"2026-06-02T04:00:00Z","v":188627,"vw":5.191237},{"c":4.92,"h":5.13,"l":4.78,"n":5899,"o":5.09,"t":"2026-06-03T04:00:00Z","v":552256,"vw":4.919663},{"c":5.04,"h":5.145,"l":4.93,"n":3725,"o":4.97,"t":"2026-06-04T04:00:00Z","v":388226,"vw":5.019483},{"c":4.58,"h":4.91,"l":4.51,"n":6255,"o":4.84,"t":"2026-06-05T04:00:00Z","v":900219,"vw":4.629092},{"c":4.58,"h":4.72,"l":4.4725,"n":1993,"o":4.71,"t":"2026-06-08T04:00:00Z","v":240636,"vw":4.549181},{"c":4.34,"h":4.62,"l":4.21,"n":5411,"o":4.62,"t":"2026-06-09T04:00:00Z","v":742123,"vw":4.348053},{"c":4.12,"h":4.33,"l":4.12,"n":5825,"o":4.25,"t":"2026-06-10T04:00:00Z","v":713457,"vw":4.196322},{"c":4.51,"h":4.56,"l":4.15,"n":4515,"o":4.18,"t":"2026-06-11T04:00:00Z","v":580586,"vw":4.353809},{"c":4.7,"h":4.81,"l":4.52,"n":2081,"o":4.58,"t":"2026-06-12T04:00:00Z","v":339884,"vw":4.724842},{"c":5.08,"h":5.3,"l":4.96,"n":4167,"o":4.96,"t":"2026-06-15T04:00:00Z","v":477552,"vw":5.141663},{"c":5.11,"h":5.16,"l":4.925,"n":3464,"o":5.16,"t":"2026-06-16T04:00:00Z","v":366611,"vw":5.038343},{"c":4.87,"h":5.2,"l":4.85,"n":3964,"o":5.09,"t":"2026-06-17T04:00:00Z","v":420132,"vw":5.077953},{"c":4.83,"h":4.99,"l":4.72,"n":5624,"o":4.89,"t":"2026-06-18T04:00:00Z","v":819719,"vw":4.866858},{"c":4.84,"h":4.865,"l":4.67,"n":2771,"o":4.67,"t":"2026-06-22T04:00:00Z","v":319447,"vw":4.802609},{"c":4.45,"h":4.65,"l":4.44,"n":5848,"o":4.65,"t":"2026-06-23T04:00:00Z","v":905128,"vw":4.519683},{"c":4.23,"h":4.35,"l":4.08,"n":5016,"o":4.17,"t":"2026-06-24T04:00:00Z","v":590507,"vw":4.238398},{"c":4.42,"h":4.5,"l":4.2898,"n":4837,"o":4.41,"t":"2026-06-25T04:00:00Z","v":668117,"vw":4.423563},{"c":4.7,"h":4.79,"l":4.3877,"n":6388,"o":4.41,"t":"2026-06-26T04:00:00Z","v":811924,"vw":4.674173},{"c":4.77,"h":4.77,"l":4.535,"n":5541,"o":4.65,"t":"2026-06-29T04:00:00Z","v":559863,"vw":4.654519},{"c":4.66,"h":4.825,"l":4.66,"n":3073,"o":4.7,"t":"2026-06-30T04:00:00Z","v":298768,"vw":4.711575},{"c":4.65,"h":4.88,"l":4.55,"n":1378,"o":4.62,"t":"2026-07-01T04:00:00Z","v":174516,"vw":4.706304},{"c":5,"h":5.07,"l":4.84,"n":3988,"o":4.91,"t":"2026-07-02T04:00:00Z","v":427006,"vw":4.949915},{"c":5.12,"h":5.25,"l":5.0001,"n":5487,"o":5.2,"t":"2026-07-06T04:00:00Z","v":874070,"vw":5.106146},{"c":4.74,"h":5.07,"l":4.66,"n":5983,"o":5.07,"t":"2026-07-07T04:00:00Z","v":831557,"vw":4.736603},{"c":4.61,"h":4.68,"l":4.42,"n":4203,"o":4.55,"t":"2026-07-08T04:00:00Z","v":585937,"vw":4.551705},{"c":4.85,"h":4.88,"l":4.66,"n":2896,"o":4.67,"t":"2026-07-09T04:00:00Z","v":1141372,"vw":4.786963},{"c":4.77,"h":4.9,"l":4.735,"n":2963,"o":4.82,"t":"2026-07-10T04:00:00Z","v":264196,"vw":4.799239},{"c":4.46,"h":4.685,"l":4.415,"n":5095,"o":4.66,"t":"2026-07-13T04:00:00Z","v":652097,"vw":4.522643},{"c":4.59,"h":4.78,"l":4.5614,"n":3433,"o":4.78,"t":"2026-07-14T04:00:00Z","v":355268,"vw":4.634933},{"c":4.45,"h":4.6156,"l":4.37,"n":3265,"o":4.59,"t":"2026-07-15T04:00:00Z","v":269377,"vw":4.466677},{"c":4.1,"h":4.36,"l":4.08,"n":3622,"o":4.36,"t":"2026-07-16T04:00:00Z","v":556332,"vw":4.15109},{"c":4.11,"h":4.205,"l":3.88,"n":3866,"o":4.08,"t":"2026-07-17T04:00:00Z","v":430501,"vw":4.079359},{"c":4.05,"h":4.14,"l":3.99,"n":3108,"o":4.07,"t":"2026-07-20T04:00:00Z","v":437562,"vw":4.045222},{"c":4.42,"h":4.4399,"l":4.15,"n":3417,"o":4.16,"t":"2026-07-21T04:00:00Z","v":433791,"vw":4.347429},{"c":4.7,"h":4.85,"l":4.54,"n":4090,"o":4.54,"t":"2026-07-22T04:00:00Z","v":415202,"vw":4.718144},{"c":4.32,"h":4.58,"l":4.265,"n":5621,"o":4.58,"t":"2026-07-23T04:00:00Z","v":551247,"vw":4.363226},{"c":4.4,"h":4.53,"l":4.32,"n":3154,"o":4.34,"t":"2026-07-24T04:00:00Z","v":330431,"vw":4.423814},{"c":4.47,"h":4.54,"l":4.305,"n":3043,"o":4.54,"t":"2026-07-27T04:00:00Z","v":283580,"vw":4.445403},{"c":4.3,"h":4.37,"l":4.2,"n":2444,"o":4.37,"t":"2026-07-28T04:00:00Z","v":248590,"vw":4.281145},{"c":4.18,"h":4.39,"l":4.065,"n":2777,"o":4.3,"t":"2026-07-29T04:00:00Z","v":346427,"vw":4.198506},{"c":4.39,"h":4.43,"l":4.21,"n":3721,"o":4.3,"t":"2026-07-30T04:00:00Z","v":292279,"vw":4.335539},{"c":4.27,"h":4.4,"l":4.2,"n":2152,"o":4.39,"t":"2026-07-31T04:00:00Z","v":219778,"vw":4.275069},{"c":4.34,"h":4.4,"l":4.11,"n":1292,"o":4.25,"t":"2026-08-03T04:00:00Z","v":112073,"vw":4.326332},{"c":4.59,"h":4.67,"l":4.455,"n":2762,"o":4.48,"t":"2026-08-04T04:00:00Z","v":223703,"vw":4.608221},{"c":4.86,"h":4.91,"l":4.74,"n":7130,"o":4.86,"t":"2026-08-05T04:00:00Z","v":797535,"vw":4.840301},{"c":4.89,"h":4.975,"l":4.76,"n":4167,"o":4.76,"t":"2026-08-06T04:00:00Z","v":366408,"vw":4.905217},{"c":5.2,"h":5.31,"l":5.11,"n":3772,"o":5.16,"t":"2026-08-07T04:00:00Z","v":479443,"vw":5.219551},{"c":5.37,"h":5.38,"l":5.12,"n":6878,"o":5.27,"t":"2026-08-10T04:00:00Z","v":553528,"vw":5.280471},{"c":5.34,"h":5.38,"l":5.24,"n":3959,"o":5.3,"t":"2026-08-11T04:00:00Z","v":394830,"vw":5.306566},{"c":5.29,"h":5.55,"l":5.29,"n":4529,"o":5.52,"t":"2026-08-12T04:00:00Z","v":453035,"vw":5.379479},{"c":5.17,"h":5.44,"l":5.07,"n":4371,"o":5.23,"t":"2026-08-13T04:00:00Z","v":454916,"vw":5.159403},{"c":5.21,"h":5.4188,"l":5.155,"n":4277,"o":5.21,"t":"2026-08-14T04:00:00Z","v":314442,"vw":5.231138},{"c":5.26,"h":5.43,"l":5.165,"n":4621,"o":5.24,"t":"2026-08-17T04:00:00Z","v":567299,"vw":5.297596},{"c":5.1,"h":5.262,"l":5.05,"n":5055,"o":5.14,"t":"2026-08-18T04:00:00Z","v":766479,"vw":5.119615},{"c":5.4,"h":5.495,"l":5.29,"n":5269,"o":5.34,"t":"2026-08-19T04:00:00Z","v":574964,"vw":5.392873},{"c":5.3,"h":5.49,"l":5.26,"n":4132,"o":5.32,"t":"2026-08-20T04:00:00Z","v":639983,"vw":5.37626},{"c":5.33,"h":5.51,"l":5.17,"n":4890,"o":5.46,"t":"2026-08-21T04:00:00Z","v":814077,"vw":5.295439},{"c":5.32,"h":5.45,"l":5.3,"n":6908,"o":5.33,"t":"2026-08-24T04:00:00Z","v":840797,"vw":5.350003},{"c":5.56,"h":5.565,"l":5.205,"n":5970,"o":5.3,"t":"2026-08-25T04:00:00Z","v":818974,"vw":5.439511},{"c":5.57,"h":5.62,"l":5.36,"n":4818,"o":5.43,"t":"2026-08-26T04:00:00Z","v":518766,"vw":5.537949},{"c":5.73,"h":5.76,"l":5.54,"n":3300,"o":5.54,"t":"2026-08-27T04:00:00Z","v":503074,"vw":5.678099},{"c":5.47,"h":5.9,"l":5.405,"n":4043,"o":5.77,"t":"2026-08-28T04:00:00Z","v":650658,"vw":5.532699},{"c":5.52,"h":5.59,"l":5.375,"n":4332,"o":5.49,"t":"2026-08-31T04:00:00Z","v":390208,"vw":5.463118},{"c":5.2,"h":5.43,"l":5.185,"n":4397,"o":5.31,"t":"2026-09-01T04:00:00Z","v":785507,"vw":5.239329},{"c":5.63,"h":5.695,"l":5.33,"n":6535,"o":5.34,"t":"2026-09-02T04:00:00Z","v":871059,"vw":5.595559},{"c":5.92,"h":5.95,"l":5.5,"n":6374,"o":5.84,"t":"2026-09-03T04:00:00Z","v":886003,"vw":5.783237},{"c":5.76,"h":5.829,"l":5.66,"n":4166,"o":5.73,"t":"2026-09-04T04:00:00Z","v":512188,"vw":5.75735},{"c":5.85,"h":5.965,"l":5.76,"n":3933,"o":5.76,"t":"2026-09-08T04:00:00Z","v":380829,"vw":5.893457},{"c":5.99,"h":6.1,"l":5.865,"n":4534,"o":5.93,"t":"2026-09-09T04:00:00Z","v":662239,"vw":5.975683},{"c":5.71,"h":5.89,"l":5.66,"n":4375,"o":5.73,"t":"2026-09-10T04:00:00Z","v":484028,"vw":5.73517},{"c":5.5,"h":5.92,"l":5.48,"n":4273,"o":5.92,"t":"2026-09-11T04:00:00Z","v":622450,"vw":5.610748},{"c":5.45,"h":5.49,"l":5.22,"n":4695,"o":5.33,"t":"2026-09-14T04:00:00Z","v":749009,"vw":5.357678},{"c":5.36,"h":5.49,"l":5.15,"n":4434,"o":5.45,"t":"2026-09-15T04:00:00Z","v":642435,"vw":5.260214},{"c":5.13,"h":5.6,"l":5.07,"n":6687,"o":5.6,"t":"2026-09-16T04:00:00Z","v":921006,"vw":5.177533},{"c":5.42,"h":5.515,"l":5.32,"n":5421,"o":5.33,"t":"2026-09-17T04:00:00Z","v":618370,"vw":5.409243},{"c":5.5,"h":5.57,"l":5.31,"n":3751,"o":5.45,"t":"2026-09-18T04:00:00Z","v":462527,"vw":5.488329},{"c":5.7,"h":5.7,"l":5.465,"n":4820,"o":5.55,"t":"2026-09-21T04:00:00Z","v":624513,"vw":5.633551},{"c":5.83,"h":5.85,"l":5.63,"n":6048,"o":5.67,"t":"2026-09-22T04:00:00Z","v":890745,"vw":5.764164},{"c":5.45,"h":5.75,"l":5.36,"n":6032,"o":5.67,"t":"2026-09-23T04:00:00Z","v":929558,"vw":5.476202},{"c":5.27,"h":5.43,"l":5.18,"n":4619,"o":5.37,"t":"2026-09-24T04:00:00Z","v":801266,"vw":5.264705},{"c":5.34,"h":5.445,"l":5.2311,"n":5495,"o":5.29,"t":"2026-09-25T04:00:00Z","v":676168,"vw":5.361676},{"c":5.12,"h":5.19,"l":4.98,"n":5144,"o":5.1,"t":"2026-09-28T04:00:00Z","v":887843,"vw":5.130489},{"c":5.37,"h":5.37,"l":5.12,"n":4565,"o":5.2,"t":"2026-09-29T04:00:00Z","v":576973,"vw":5.260228},{"c":5.22,"h":5.44,"l":5.22,"n":4132,"o":5.44,"t":"2026-09-30T04:00:00Z","v":553068,"vw":5.314068},{"c":5.22,"h":5.435,"l":5.17,"n":4652,"o":5.22,"t":"2026-10-01T04:00:00Z","v":769087,"vw":5.299714},{"c":5.25,"h":5.37,"l":5.06,"n":4990,"o":5.37,"t":"2026-10-02T04:00:00Z","v":933385,"vw":5.173265},{"c":5.25,"h":5.3,"l":5.16,"n":3566,"o":5.23,"t":"2026-10-05T04:00:00Z","v":626780,"vw":5.239724},{"c":5.18,"h":5.398,"l":5.105,"n":3837,"o":5.31,"t":"2026-10-06T04:00:00Z","v":575905,"vw":5.206908},{"c":4.8,"h":5.04,"l":4.765,"n":5416,"o":5.04,"t":"2026-10-07T04:00:00Z","v":1045547,"vw":4.851496},{"c":4.74,"h":4.915,"l":4.68,"n":4511,"o":4.79,"t":"2026-10-08T04:00:00Z","v":723795,"vw":4.769626},{"c":5.1,"h":5.17,"l":4.82,"n":5545,"o":4.9,"t":"2026-10-09T04:00:00Z","v":849738,"vw":5.068493},{"c":4.96,"h":5.085,"l":4.93,"n":1999,"o":5.01,"t":"2026-10-12T04:00:00Z","v":185736,"vw":4.964129},{"c":4.98,"h":5.04,"l":4.82,"n":4934,"o":4.99,"t":"2026-10-13T04:00:00Z","v":546085,"vw":4.975633},{"c":4.7,"h":4.825,"l":4.6276,"n":6369,"o":4.82,"t":"2026-10-14T04:00:00Z","v":892476,"vw":4.702719},{"c":5.04,"h":5.04,"l":4.65,"n":5410,"o":4.79,"t":"2026-10-15T04:00:00Z","v":685429,"vw":4.883614},{"c":5.04,"h":5.2,"l":4.96,"n":4752,"o":5.03,"t":"2026-10-16T04:00:00Z","v":531319,"vw":5.062679},{"c":5.16,"h":5.23,"l":4.9576,"n":4479,"o":5.06,"t":"2026-10-19T04:00:00Z","v":700077,"vw":5.141159},{"c":5.16,"h":5.41,"l":5,"n":4851,"o":5.13,"t":"2026-10-20T04:00:00Z","v":577095,"vw":5.238536},{"c":5.28,"h":5.31,"l":5.155,"n":3744,"o":5.22,"t":"2026-10-21T04:00:00Z","v":387924,"vw":5.240462}],"volatilityBars":[{"c":5.4,"h":5.44,"l":5.4,"n":4,"o":5.42,"t":"2026-09-21T08:00:00Z","v":1920,"vw":5.425931},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-09-21T09:45:00Z","v":162,"vw":5.44},{"c":5.44,"h":5.44,"l":5.42,"n":5,"o":5.43,"t":"2026-09-21T10:00:00Z","v":1672,"vw":5.428278},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-21T10:45:00Z","v":366,"vw":5.46},{"c":5.5,"h":5.5,"l":5.46,"n":3,"o":5.46,"t":"2026-09-21T11:15:00Z","v":2134,"vw":5.498095},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-09-21T12:00:00Z","v":1602,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":5,"o":5.52,"t":"2026-09-21T13:00:00Z","v":1000,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-09-21T13:15:00Z","v":1810,"vw":5.53},{"c":5.56,"h":5.62,"l":5.47,"n":255,"o":5.55,"t":"2026-09-21T13:30:00Z","v":40314,"vw":5.55199},{"c":5.5893,"h":5.61,"l":5.555,"n":287,"o":5.555,"t":"2026-09-21T13:45:00Z","v":31698,"vw":5.590583},{"c":5.55,"h":5.585,"l":5.505,"n":158,"o":5.585,"t":"2026-09-21T14:00:00Z","v":15298,"vw":5.540393},{"c":5.535,"h":5.56,"l":5.52,"n":85,"o":5.56,"t":"2026-09-21T14:15:00Z","v":9270,"vw":5.532445},{"c":5.5,"h":5.535,"l":5.5,"n":119,"o":5.535,"t":"2026-09-21T14:30:00Z","v":11463,"vw":5.515778},{"c":5.47,"h":5.51,"l":5.465,"n":154,"o":5.5,"t":"2026-09-21T14:45:00Z","v":12412,"vw":5.480945},{"c":5.52,"h":5.525,"l":5.47,"n":122,"o":5.47,"t":"2026-09-21T15:00:00Z","v":12668,"vw":5.50643},{"c":5.58,"h":5.58,"l":5.525,"n":118,"o":5.525,"t":"2026-09-21T15:15:00Z","v":15634,"vw":5.534848},{"c":5.57,"h":5.5999,"l":5.565,"n":71,"o":5.59,"t":"2026-09-21T15:30:00Z","v":7052,"vw":5.580946},{"c":5.62,"h":5.64,"l":5.565,"n":164,"o":5.57,"t":"2026-09-21T15:45:00Z","v":16917,"vw":5.612389},{"c":5.61,"h":5.63,"l":5.59,"n":227,"o":5.615,"t":"2026-09-21T16:00:00Z","v":23692,"vw":5.609757},{"c":5.6,"h":5.6291,"l":5.59,"n":119,"o":5.61,"t":"2026-09-21T16:15:00Z","v":11618,"vw":5.609196},{"c":5.6,"h":5.61,"l":5.6,"n":34,"o":5.605,"t":"2026-09-21T16:30:00Z","v":3474,"vw":5.601724},{"c":5.6878,"h":5.6878,"l":5.6,"n":164,"o":5.6,"t":"2026-09-21T16:45:00Z","v":21083,"vw":5.641562},{"c":5.67,"h":5.69,"l":5.665,"n":101,"o":5.6807,"t":"2026-09-21T17:00:00Z","v":13807,"vw":5.675019},{"c":5.6665,"h":5.69,"l":5.66,"n":219,"o":5.67,"t":"2026-09-21T17:15:00Z","v":29569,"vw":5.672366},{"c":5.68,"h":5.69,"l":5.655,"n":198,"o":5.66,"t":"2026-09-21T17:30:00Z","v":21472,"vw":5.674815},{"c":5.69,"h":5.7,"l":5.675,"n":104,"o":5.6892,"t":"2026-09-21T17:45:00Z","v":18464,"vw":5.685404},{"c":5.66,"h":5.69,"l":5.65,"n":180,"o":5.685,"t":"2026-09-21T18:00:00Z","v":26694,"vw":5.674234},{"c":5.67,"h":5.685,"l":5.655,"n":299,"o":5.655,"t":"2026-09-21T18:15:00Z","v":45518,"vw":5.672638},{"c":5.675,"h":5.69,"l":5.67,"n":108,"o":5.67,"t":"2026-09-21T18:30:00Z","v":7694,"vw":5.676381},{"c":5.675,"h":5.69,"l":5.665,"n":137,"o":5.68,"t":"2026-09-21T18:45:00Z","v":20624,"vw":5.677256},{"c":5.66,"h":5.675,"l":5.65,"n":147,"o":5.675,"t":"2026-09-21T19:00:00Z","v":21856,"vw":5.660088},{"c":5.68,"h":5.68,"l":5.66,"n":115,"o":5.665,"t":"2026-09-21T19:15:00Z","v":10323,"vw":5.668233},{"c":5.69,"h":5.7,"l":5.67,"n":167,"o":5.67,"t":"2026-09-21T19:30:00Z","v":21808,"vw":5.686242},{"c":5.685,"h":5.695,"l":5.67,"n":589,"o":5.69,"t":"2026-09-21T19:45:00Z","v":81178,"vw":5.684437},{"c":5.7,"h":5.7,"l":5.7,"n":5,"o":5.7,"t":"2026-09-21T20:00:00Z","v":12138,"vw":5.7},{"c":5.69,"h":5.75,"l":5.684,"n":3,"o":5.75,"t":"2026-09-22T11:15:00Z","v":1503,"vw":5.690399},{"c":5.67,"h":5.69,"l":5.67,"n":5,"o":5.69,"t":"2026-09-22T12:00:00Z","v":3400,"vw":5.685588},{"c":5.67,"h":5.69,"l":5.67,"n":2,"o":5.69,"t":"2026-09-22T13:15:00Z","v":800,"vw":5.6775},{"c":5.7,"h":5.7,"l":5.63,"n":141,"o":5.67,"t":"2026-09-22T13:30:00Z","v":39930,"vw":5.670791},{"c":5.68,"h":5.71,"l":5.67,"n":124,"o":5.7,"t":"2026-09-22T13:45:00Z","v":57780,"vw":5.70006},{"c":5.735,"h":5.735,"l":5.665,"n":504,"o":5.685,"t":"2026-09-22T14:00:00Z","v":42111,"vw":5.697342},{"c":5.72,"h":5.75,"l":5.705,"n":211,"o":5.745,"t":"2026-09-22T14:15:00Z","v":17809,"vw":5.71893},{"c":5.655,"h":5.71,"l":5.645,"n":174,"o":5.71,"t":"2026-09-22T14:30:00Z","v":18347,"vw":5.674631},{"c":5.71,"h":5.725,"l":5.65,"n":214,"o":5.65,"t":"2026-09-22T14:45:00Z","v":16358,"vw":5.696078},{"c":5.65,"h":5.725,"l":5.645,"n":300,"o":5.705,"t":"2026-09-22T15:00:00Z","v":29629,"vw":5.690562},{"c":5.655,"h":5.67,"l":5.64,"n":161,"o":5.645,"t":"2026-09-22T15:15:00Z","v":16052,"vw":5.651167},{"c":5.645,"h":5.65,"l":5.635,"n":105,"o":5.65,"t":"2026-09-22T15:30:00Z","v":6431,"vw":5.642636},{"c":5.6492,"h":5.65,"l":5.635,"n":90,"o":5.64,"t":"2026-09-22T15:45:00Z","v":4824,"vw":5.642356},{"c":5.65,"h":5.655,"l":5.63,"n":93,"o":5.655,"t":"2026-09-22T16:00:00Z","v":13796,"vw":5.645775},{"c":5.655,"h":5.655,"l":5.645,"n":36,"o":5.645,"t":"2026-09-22T16:15:00Z","v":3768,"vw":5.648784},{"c":5.67,"h":5.68,"l":5.65,"n":244,"o":5.65,"t":"2026-09-22T16:30:00Z","v":34885,"vw":5.65917},{"c":5.715,"h":5.73,"l":5.67,"n":290,"o":5.67,"t":"2026-09-22T16:45:00Z","v":37847,"vw":5.695821},{"c":5.71,"h":5.725,"l":5.71,"n":161,"o":5.72,"t":"2026-09-22T17:00:00Z","v":14928,"vw":5.715242},{"c":5.735,"h":5.735,"l":5.71,"n":173,"o":5.71,"t":"2026-09-22T17:15:00Z","v":20397,"vw":5.724544},{"c":5.74,"h":5.745,"l":5.735,"n":149,"o":5.735,"t":"2026-09-22T17:30:00Z","v":15684,"vw":5.741183},{"c":5.805,"h":5.815,"l":5.73,"n":206,"o":5.74,"t":"2026-09-22T17:45:00Z","v":25959,"vw":5.77542},{"c":5.795,"h":5.8,"l":5.78,"n":158,"o":5.8,"t":"2026-09-22T18:00:00Z","v":16373,"vw":5.792876},{"c":5.79,"h":5.8,"l":5.78,"n":134,"o":5.795,"t":"2026-09-22T18:15:00Z","v":14052,"vw":5.795425},{"c":5.75,"h":5.79,"l":5.74,"n":160,"o":5.79,"t":"2026-09-22T18:30:00Z","v":16188,"vw":5.765923},{"c":5.77,"h":5.775,"l":5.75,"n":83,"o":5.75,"t":"2026-09-22T18:45:00Z","v":8009,"vw":5.765689},{"c":5.805,"h":5.805,"l":5.77,"n":154,"o":5.77,"t":"2026-09-22T19:00:00Z","v":15440,"vw":5.781764},{"c":5.81,"h":5.82,"l":5.805,"n":168,"o":5.805,"t":"2026-09-22T19:15:00Z","v":18848,"vw":5.811477},{"c":5.83,"h":5.85,"l":5.82,"n":740,"o":5.82,"t":"2026-09-22T19:30:00Z","v":178853,"vw":5.838722},{"c":5.82,"h":5.85,"l":5.82,"n":779,"o":5.835,"t":"2026-09-22T19:45:00Z","v":156500,"vw":5.836623},{"c":5.83,"h":5.83,"l":5.83,"n":6,"o":5.83,"t":"2026-09-22T20:00:00Z","v":5272,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-22T22:45:00Z","v":400,"vw":5.84},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-23T10:15:00Z","v":300,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-23T11:00:00Z","v":2000,"vw":5.84},{"c":5.6,"h":5.8,"l":5.59,"n":9,"o":5.8,"t":"2026-09-23T11:30:00Z","v":2000,"vw":5.672632},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-23T11:45:00Z","v":200,"vw":5.9},{"c":5.84,"h":5.84,"l":5.81,"n":14,"o":5.81,"t":"2026-09-23T13:00:00Z","v":2000,"vw":5.836842},{"c":5.475,"h":5.75,"l":5.46,"n":271,"o":5.67,"t":"2026-09-23T13:30:00Z","v":65987,"vw":5.558593},{"c":5.39,"h":5.48,"l":5.39,"n":151,"o":5.46,"t":"2026-09-23T13:45:00Z","v":25420,"vw":5.445967},{"c":5.4,"h":5.425,"l":5.36,"n":330,"o":5.4,"t":"2026-09-23T14:00:00Z","v":48667,"vw":5.395293},{"c":5.375,"h":5.4,"l":5.36,"n":172,"o":5.4,"t":"2026-09-23T14:15:00Z","v":17445,"vw":5.377038},{"c":5.52,"h":5.52,"l":5.38,"n":348,"o":5.38,"t":"2026-09-23T14:30:00Z","v":48898,"vw":5.466196},{"c":5.525,"h":5.575,"l":5.495,"n":454,"o":5.515,"t":"2026-09-23T14:45:00Z","v":66525,"vw":5.541142},{"c":5.5,"h":5.53,"l":5.47,"n":347,"o":5.52,"t":"2026-09-23T15:00:00Z","v":39548,"vw":5.493123},{"c":5.515,"h":5.54,"l":5.485,"n":256,"o":5.49,"t":"2026-09-23T15:15:00Z","v":28906,"vw":5.517026},{"c":5.48,"h":5.51,"l":5.425,"n":166,"o":5.51,"t":"2026-09-23T15:30:00Z","v":16813,"vw":5.469487},{"c":5.49,"h":5.49,"l":5.46,"n":116,"o":5.48,"t":"2026-09-23T15:45:00Z","v":13923,"vw":5.478949},{"c":5.475,"h":5.49,"l":5.45,"n":474,"o":5.485,"t":"2026-09-23T16:00:00Z","v":56299,"vw":5.473545},{"c":5.465,"h":5.485,"l":5.455,"n":157,"o":5.48,"t":"2026-09-23T16:15:00Z","v":16989,"vw":5.472157},{"c":5.49,"h":5.49,"l":5.47,"n":94,"o":5.47,"t":"2026-09-23T16:30:00Z","v":18491,"vw":5.477188},{"c":5.475,"h":5.485,"l":5.455,"n":141,"o":5.48,"t":"2026-09-23T16:45:00Z","v":12500,"vw":5.467789},{"c":5.445,"h":5.47,"l":5.43,"n":149,"o":5.47,"t":"2026-09-23T17:00:00Z","v":20001,"vw":5.451092},{"c":5.455,"h":5.465,"l":5.445,"n":109,"o":5.45,"t":"2026-09-23T17:15:00Z","v":10067,"vw":5.454838},{"c":5.465,"h":5.465,"l":5.425,"n":207,"o":5.455,"t":"2026-09-23T17:30:00Z","v":30789,"vw":5.441688},{"c":5.47,"h":5.47,"l":5.46,"n":72,"o":5.46,"t":"2026-09-23T17:45:00Z","v":11365,"vw":5.46947},{"c":5.43,"h":5.475,"l":5.4292,"n":139,"o":5.475,"t":"2026-09-23T18:00:00Z","v":12489,"vw":5.448461},{"c":5.435,"h":5.445,"l":5.415,"n":127,"o":5.425,"t":"2026-09-23T18:15:00Z","v":15345,"vw":5.429632},{"c":5.43,"h":5.44,"l":5.43,"n":55,"o":5.435,"t":"2026-09-23T18:30:00Z","v":13016,"vw":5.434426},{"c":5.445,"h":5.445,"l":5.425,"n":84,"o":5.425,"t":"2026-09-23T18:45:00Z","v":8896,"vw":5.431499},{"c":5.485,"h":5.5,"l":5.445,"n":372,"o":5.45,"t":"2026-09-23T19:00:00Z","v":50004,"vw":5.476931},{"c":5.48,"h":5.49,"l":5.475,"n":289,"o":5.49,"t":"2026-09-23T19:15:00Z","v":43107,"vw":5.48205},{"c":5.455,"h":5.49,"l":5.455,"n":326,"o":5.48,"t":"2026-09-23T19:30:00Z","v":71277,"vw":5.475017},{"c":5.46,"h":5.475,"l":5.455,"n":400,"o":5.455,"t":"2026-09-23T19:45:00Z","v":48156,"vw":5.463229},{"c":5.45,"h":5.45,"l":5.45,"n":10,"o":5.45,"t":"2026-09-23T20:00:00Z","v":5644,"vw":5.45},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-23T20:30:00Z","v":100,"vw":5.55},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-09-24T08:00:00Z","v":341,"vw":5.36},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-24T10:45:00Z","v":142,"vw":5.4},{"c":5.29,"h":5.42,"l":5.29,"n":10,"o":5.42,"t":"2026-09-24T11:00:00Z","v":4500,"vw":5.312188},{"c":5.35,"h":5.4,"l":5.35,"n":3,"o":5.4,"t":"2026-09-24T12:00:00Z","v":642,"vw":5.391667},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-24T13:15:00Z","v":100,"vw":5.45},{"c":5.3,"h":5.43,"l":5.29,"n":108,"o":5.37,"t":"2026-09-24T13:30:00Z","v":36186,"vw":5.323181},{"c":5.3,"h":5.32,"l":5.2663,"n":102,"o":5.3,"t":"2026-09-24T13:45:00Z","v":32950,"vw":5.298488},{"c":5.315,"h":5.335,"l":5.305,"n":158,"o":5.305,"t":"2026-09-24T14:00:00Z","v":17988,"vw":5.31906},{"c":5.3392,"h":5.3392,"l":5.31,"n":153,"o":5.315,"t":"2026-09-24T14:15:00Z","v":22594,"vw":5.319464},{"c":5.265,"h":5.34,"l":5.265,"n":220,"o":5.34,"t":"2026-09-24T14:30:00Z","v":32030,"vw":5.296341},{"c":5.255,"h":5.3,"l":5.25,"n":261,"o":5.265,"t":"2026-09-24T14:45:00Z","v":50515,"vw":5.270647},{"c":5.225,"h":5.255,"l":5.22,"n":150,"o":5.25,"t":"2026-09-24T15:00:00Z","v":31686,"vw":5.233187},{"c":5.215,"h":5.25,"l":5.205,"n":136,"o":5.225,"t":"2026-09-24T15:15:00Z","v":15117,"vw":5.230148},{"c":5.21,"h":5.21,"l":5.185,"n":100,"o":5.205,"t":"2026-09-24T15:30:00Z","v":13210,"vw":5.197475},{"c":5.195,"h":5.215,"l":5.19,"n":73,"o":5.205,"t":"2026-09-24T15:45:00Z","v":6575,"vw":5.206099},{"c":5.2,"h":5.2,"l":5.18,"n":98,"o":5.19,"t":"2026-09-24T16:00:00Z","v":11078,"vw":5.193136},{"c":5.25,"h":5.285,"l":5.2,"n":323,"o":5.205,"t":"2026-09-24T16:15:00Z","v":58146,"vw":5.242965},{"c":5.26,"h":5.285,"l":5.245,"n":135,"o":5.26,"t":"2026-09-24T16:30:00Z","v":37012,"vw":5.270005},{"c":5.265,"h":5.28,"l":5.255,"n":68,"o":5.26,"t":"2026-09-24T16:45:00Z","v":7430,"vw":5.266709},{"c":5.26,"h":5.27,"l":5.235,"n":212,"o":5.26,"t":"2026-09-24T17:00:00Z","v":30756,"vw":5.255173},{"c":5.24,"h":5.2599,"l":5.235,"n":119,"o":5.255,"t":"2026-09-24T17:15:00Z","v":11205,"vw":5.245886},{"c":5.215,"h":5.25,"l":5.215,"n":85,"o":5.245,"t":"2026-09-24T17:30:00Z","v":12063,"vw":5.232217},{"c":5.215,"h":5.225,"l":5.215,"n":53,"o":5.215,"t":"2026-09-24T17:45:00Z","v":5119,"vw":5.218627},{"c":5.205,"h":5.2138,"l":5.185,"n":138,"o":5.205,"t":"2026-09-24T18:00:00Z","v":17392,"vw":5.198654},{"c":5.23,"h":5.235,"l":5.2,"n":116,"o":5.205,"t":"2026-09-24T18:15:00Z","v":12242,"vw":5.22168},{"c":5.25,"h":5.26,"l":5.215,"n":200,"o":5.225,"t":"2026-09-24T18:30:00Z","v":30991,"vw":5.244391},{"c":5.255,"h":5.27,"l":5.245,"n":151,"o":5.245,"t":"2026-09-24T18:45:00Z","v":19327,"vw":5.258902},{"c":5.24,"h":5.26,"l":5.2338,"n":123,"o":5.26,"t":"2026-09-24T19:00:00Z","v":15074,"vw":5.24291},{"c":5.245,"h":5.25,"l":5.23,"n":139,"o":5.24,"t":"2026-09-24T19:15:00Z","v":15436,"vw":5.239747},{"c":5.255,"h":5.255,"l":5.24,"n":191,"o":5.2403,"t":"2026-09-24T19:30:00Z","v":26561,"vw":5.248218},{"c":5.2899,"h":5.29,"l":5.245,"n":785,"o":5.25,"t":"2026-09-24T19:45:00Z","v":151381,"vw":5.279821},{"c":5.27,"h":5.27,"l":5.27,"n":9,"o":5.27,"t":"2026-09-24T20:00:00Z","v":8399,"vw":5.27},{"c":5.33,"h":5.33,"l":5.31,"n":2,"o":5.31,"t":"2026-09-24T21:30:00Z","v":359,"vw":5.318914},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-25T10:15:00Z","v":200,"vw":5.4},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-09-25T11:00:00Z","v":552,"vw":5.35},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-09-25T12:30:00Z","v":877,"vw":5.43},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-25T12:45:00Z","v":100,"vw":5.35},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-09-25T13:15:00Z","v":300,"vw":5.4},{"c":5.3,"h":5.345,"l":5.2311,"n":239,"o":5.29,"t":"2026-09-25T13:30:00Z","v":23564,"vw":5.30577},{"c":5.3301,"h":5.375,"l":5.3,"n":315,"o":5.3078,"t":"2026-09-25T13:45:00Z","v":58003,"vw":5.348315},{"c":5.29,"h":5.348,"l":5.27,"n":138,"o":5.348,"t":"2026-09-25T14:00:00Z","v":18590,"vw":5.295552},{"c":5.31,"h":5.32,"l":5.29,"n":147,"o":5.29,"t":"2026-09-25T14:15:00Z","v":28634,"vw":5.308386},{"c":5.33,"h":5.33,"l":5.295,"n":189,"o":5.31,"t":"2026-09-25T14:30:00Z","v":19880,"vw":5.311143},{"c":5.36,"h":5.365,"l":5.33,"n":201,"o":5.335,"t":"2026-09-25T14:45:00Z","v":16313,"vw":5.348409},{"c":5.3701,"h":5.3701,"l":5.35,"n":226,"o":5.35,"t":"2026-09-25T15:00:00Z","v":17715,"vw":5.36105},{"c":5.38,"h":5.395,"l":5.355,"n":238,"o":5.38,"t":"2026-09-25T15:15:00Z","v":30876,"vw":5.37288},{"c":5.35,"h":5.41,"l":5.35,"n":165,"o":5.39,"t":"2026-09-25T15:30:00Z","v":15811,"vw":5.385642},{"c":5.4,"h":5.4,"l":5.34,"n":158,"o":5.35,"t":"2026-09-25T15:45:00Z","v":14125,"vw":5.379997},{"c":5.42,"h":5.445,"l":5.41,"n":225,"o":5.41,"t":"2026-09-25T16:00:00Z","v":25858,"vw":5.427405},{"c":5.43,"h":5.43,"l":5.4,"n":194,"o":5.43,"t":"2026-09-25T16:15:00Z","v":22508,"vw":5.410091},{"c":5.42,"h":5.435,"l":5.395,"n":252,"o":5.43,"t":"2026-09-25T16:30:00Z","v":30815,"vw":5.416624},{"c":5.365,"h":5.42,"l":5.365,"n":289,"o":5.42,"t":"2026-09-25T16:45:00Z","v":48008,"vw":5.390346},{"c":5.365,"h":5.38,"l":5.35,"n":190,"o":5.365,"t":"2026-09-25T17:00:00Z","v":32687,"vw":5.367375},{"c":5.365,"h":5.37,"l":5.36,"n":63,"o":5.365,"t":"2026-09-25T17:15:00Z","v":4066,"vw":5.368534},{"c":5.365,"h":5.37,"l":5.35,"n":242,"o":5.36,"t":"2026-09-25T17:30:00Z","v":38497,"vw":5.365935},{"c":5.36,"h":5.36,"l":5.36,"n":50,"o":5.36,"t":"2026-09-25T17:45:00Z","v":1494,"vw":5.36},{"c":5.36,"h":5.365,"l":5.36,"n":71,"o":5.365,"t":"2026-09-25T18:00:00Z","v":5707,"vw":5.361056},{"c":5.35,"h":5.37,"l":5.345,"n":167,"o":5.36,"t":"2026-09-25T18:15:00Z","v":11798,"vw":5.357973},{"c":5.36,"h":5.365,"l":5.35,"n":112,"o":5.35,"t":"2026-09-25T18:30:00Z","v":9037,"vw":5.359131},{"c":5.36,"h":5.36,"l":5.35,"n":44,"o":5.36,"t":"2026-09-25T18:45:00Z","v":5025,"vw":5.357056},{"c":5.365,"h":5.365,"l":5.355,"n":183,"o":5.36,"t":"2026-09-25T19:00:00Z","v":22492,"vw":5.360283},{"c":5.35,"h":5.365,"l":5.35,"n":181,"o":5.36,"t":"2026-09-25T19:15:00Z","v":29396,"vw":5.35917},{"c":5.36,"h":5.37,"l":5.35,"n":200,"o":5.35,"t":"2026-09-25T19:30:00Z","v":25031,"vw":5.361838},{"c":5.35,"h":5.365,"l":5.35,"n":383,"o":5.36,"t":"2026-09-25T19:45:00Z","v":61929,"vw":5.358877},{"c":5.34,"h":5.34,"l":5.34,"n":7,"o":5.34,"t":"2026-09-25T20:00:00Z","v":36683,"vw":5.34},{"c":5.34,"h":5.34,"l":5.15,"n":4,"o":5.2,"t":"2026-09-28T08:00:00Z","v":840,"vw":5.210238},{"c":5.14,"h":5.15,"l":5.14,"n":2,"o":5.15,"t":"2026-09-28T08:15:00Z","v":1707,"vw":5.142214},{"c":5.2198,"h":5.2198,"l":5.2198,"n":2,"o":5.2198,"t":"2026-09-28T11:15:00Z","v":221,"vw":5.2198},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-28T11:30:00Z","v":199,"vw":5.05},{"c":5.18,"h":5.22,"l":5.03,"n":8,"o":5.03,"t":"2026-09-28T11:45:00Z","v":8398,"vw":5.075937},{"c":5.1462,"h":5.1462,"l":5.1462,"n":1,"o":5.1462,"t":"2026-09-28T12:00:00Z","v":1500,"vw":5.1462},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-28T13:00:00Z","v":100,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-28T13:15:00Z","v":300,"vw":5.04},{"c":5.08,"h":5.1,"l":4.98,"n":166,"o":5.1,"t":"2026-09-28T13:30:00Z","v":67619,"vw":5.053319},{"c":5.17,"h":5.175,"l":5.09,"n":190,"o":5.11,"t":"2026-09-28T13:45:00Z","v":30106,"vw":5.121851},{"c":5.16,"h":5.19,"l":5.145,"n":113,"o":5.165,"t":"2026-09-28T14:00:00Z","v":16258,"vw":5.161764},{"c":5.175,"h":5.175,"l":5.13,"n":103,"o":5.16,"t":"2026-09-28T14:15:00Z","v":13905,"vw":5.147679},{"c":5.12,"h":5.17,"l":5.12,"n":198,"o":5.17,"t":"2026-09-28T14:30:00Z","v":35968,"vw":5.152071},{"c":5.07,"h":5.115,"l":5.06,"n":233,"o":5.11,"t":"2026-09-28T14:45:00Z","v":36193,"vw":5.073217},{"c":5.0599,"h":5.08,"l":5.0515,"n":116,"o":5.07,"t":"2026-09-28T15:00:00Z","v":16714,"vw":5.068144},{"c":5.075,"h":5.085,"l":5.06,"n":160,"o":5.06,"t":"2026-09-28T15:15:00Z","v":24022,"vw":5.07739},{"c":5.06,"h":5.07,"l":5.05,"n":88,"o":5.07,"t":"2026-09-28T15:30:00Z","v":12439,"vw":5.06201},{"c":5.065,"h":5.07,"l":5.045,"n":88,"o":5.06,"t":"2026-09-28T15:45:00Z","v":11694,"vw":5.061203},{"c":5.05,"h":5.075,"l":5.05,"n":145,"o":5.065,"t":"2026-09-28T16:00:00Z","v":30731,"vw":5.063468},{"c":5.16,"h":5.18,"l":5.0591,"n":328,"o":5.0591,"t":"2026-09-28T16:15:00Z","v":47918,"vw":5.125457},{"c":5.135,"h":5.155,"l":5.13,"n":155,"o":5.15,"t":"2026-09-28T16:30:00Z","v":21793,"vw":5.147249},{"c":5.135,"h":5.155,"l":5.125,"n":172,"o":5.135,"t":"2026-09-28T16:45:00Z","v":25492,"vw":5.138815},{"c":5.175,"h":5.19,"l":5.12,"n":311,"o":5.13,"t":"2026-09-28T17:00:00Z","v":55681,"vw":5.152674},{"c":5.155,"h":5.18,"l":5.155,"n":110,"o":5.18,"t":"2026-09-28T17:15:00Z","v":13029,"vw":5.164348},{"c":5.145,"h":5.17,"l":5.145,"n":127,"o":5.155,"t":"2026-09-28T17:30:00Z","v":15846,"vw":5.15983},{"c":5.1576,"h":5.17,"l":5.145,"n":146,"o":5.15,"t":"2026-09-28T17:45:00Z","v":24872,"vw":5.154938},{"c":5.155,"h":5.17,"l":5.14,"n":275,"o":5.155,"t":"2026-09-28T18:00:00Z","v":60606,"vw":5.156327},{"c":5.16,"h":5.16,"l":5.145,"n":105,"o":5.155,"t":"2026-09-28T18:15:00Z","v":19580,"vw":5.1542},{"c":5.165,"h":5.165,"l":5.14,"n":194,"o":5.16,"t":"2026-09-28T18:30:00Z","v":48063,"vw":5.156619},{"c":5.18,"h":5.19,"l":5.16,"n":126,"o":5.16,"t":"2026-09-28T18:45:00Z","v":23185,"vw":5.17373},{"c":5.155,"h":5.18,"l":5.15,"n":174,"o":5.18,"t":"2026-09-28T19:00:00Z","v":26111,"vw":5.170003},{"c":5.155,"h":5.165,"l":5.15,"n":159,"o":5.155,"t":"2026-09-28T19:15:00Z","v":24796,"vw":5.155862},{"c":5.165,"h":5.175,"l":5.155,"n":321,"o":5.16,"t":"2026-09-28T19:30:00Z","v":40621,"vw":5.165594},{"c":5.145,"h":5.17,"l":5.14,"n":642,"o":5.165,"t":"2026-09-28T19:45:00Z","v":86027,"vw":5.152992},{"c":5.12,"h":5.12,"l":5.12,"n":6,"o":5.12,"t":"2026-09-28T20:00:00Z","v":13494,"vw":5.12},{"c":5.11,"h":5.12,"l":5.11,"n":2,"o":5.12,"t":"2026-09-28T20:45:00Z","v":1388,"vw":5.113602},{"c":5.13,"h":5.21,"l":5.13,"n":2,"o":5.21,"t":"2026-09-28T23:15:00Z","v":200,"vw":5.17},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-29T11:30:00Z","v":100,"vw":5.2},{"c":5.17,"h":5.2043,"l":5.17,"n":3,"o":5.2043,"t":"2026-09-29T12:45:00Z","v":554,"vw":5.198064},{"c":5.17,"h":5.2,"l":5.12,"n":93,"o":5.2,"t":"2026-09-29T13:30:00Z","v":20384,"vw":5.139504},{"c":5.21,"h":5.225,"l":5.16,"n":88,"o":5.18,"t":"2026-09-29T13:45:00Z","v":13736,"vw":5.200847},{"c":5.21,"h":5.24,"l":5.2,"n":76,"o":5.23,"t":"2026-09-29T14:00:00Z","v":9222,"vw":5.220205},{"c":5.225,"h":5.25,"l":5.205,"n":188,"o":5.21,"t":"2026-09-29T14:15:00Z","v":22475,"vw":5.227013},{"c":5.235,"h":5.235,"l":5.205,"n":133,"o":5.225,"t":"2026-09-29T14:30:00Z","v":15087,"vw":5.21477},{"c":5.23,"h":5.25,"l":5.215,"n":132,"o":5.23,"t":"2026-09-29T14:45:00Z","v":13374,"vw":5.231469},{"c":5.225,"h":5.255,"l":5.21,"n":214,"o":5.22,"t":"2026-09-29T15:00:00Z","v":30689,"vw":5.238473},{"c":5.17,"h":5.245,"l":5.16,"n":293,"o":5.225,"t":"2026-09-29T15:15:00Z","v":42168,"vw":5.208658},{"c":5.215,"h":5.22,"l":5.17,"n":118,"o":5.18,"t":"2026-09-29T15:30:00Z","v":11153,"vw":5.198751},{"c":5.23,"h":5.24,"l":5.215,"n":198,"o":5.22,"t":"2026-09-29T15:45:00Z","v":26318,"vw":5.227713},{"c":5.215,"h":5.23,"l":5.215,"n":82,"o":5.23,"t":"2026-09-29T16:00:00Z","v":6165,"vw":5.224163},{"c":5.245,"h":5.245,"l":5.21,"n":102,"o":5.215,"t":"2026-09-29T16:15:00Z","v":20497,"vw":5.229352},{"c":5.235,"h":5.245,"l":5.2309,"n":50,"o":5.245,"t":"2026-09-29T16:30:00Z","v":3743,"vw":5.239714},{"c":5.235,"h":5.255,"l":5.225,"n":93,"o":5.23,"t":"2026-09-29T16:45:00Z","v":7967,"vw":5.242311},{"c":5.26,"h":5.26,"l":5.235,"n":83,"o":5.235,"t":"2026-09-29T17:00:00Z","v":9236,"vw":5.246516},{"c":5.265,"h":5.265,"l":5.25,"n":109,"o":5.255,"t":"2026-09-29T17:15:00Z","v":9374,"vw":5.256677},{"c":5.275,"h":5.275,"l":5.265,"n":118,"o":5.27,"t":"2026-09-29T17:30:00Z","v":10488,"vw":5.270193},{"c":5.2685,"h":5.29,"l":5.265,"n":159,"o":5.28,"t":"2026-09-29T17:45:00Z","v":20231,"vw":5.278798},{"c":5.275,"h":5.35,"l":5.27,"n":387,"o":5.27,"t":"2026-09-29T18:00:00Z","v":51532,"vw":5.317742},{"c":5.27,"h":5.29,"l":5.26,"n":236,"o":5.275,"t":"2026-09-29T18:15:00Z","v":30297,"vw":5.276424},{"c":5.2985,"h":5.305,"l":5.24,"n":349,"o":5.26,"t":"2026-09-29T18:30:00Z","v":41909,"vw":5.274188},{"c":5.31,"h":5.31,"l":5.295,"n":159,"o":5.295,"t":"2026-09-29T18:45:00Z","v":19599,"vw":5.300695},{"c":5.32,"h":5.33,"l":5.3,"n":124,"o":5.315,"t":"2026-09-29T19:00:00Z","v":14766,"vw":5.317635},{"c":5.33,"h":5.34,"l":5.315,"n":133,"o":5.315,"t":"2026-09-29T19:15:00Z","v":12058,"vw":5.331513},{"c":5.33,"h":5.34,"l":5.32,"n":117,"o":5.33,"t":"2026-09-29T19:30:00Z","v":7306,"vw":5.328166},{"c":5.36,"h":5.36,"l":5.32,"n":375,"o":5.33,"t":"2026-09-29T19:45:00Z","v":39810,"vw":5.342763},{"c":5.39,"h":5.39,"l":5.37,"n":9,"o":5.37,"t":"2026-09-29T20:00:00Z","v":7479,"vw":5.373055},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-29T20:45:00Z","v":3000,"vw":5.36},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-30T10:30:00Z","v":150,"vw":5.11},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-30T12:30:00Z","v":100,"vw":5.32},{"c":5.41,"h":5.41,"l":5.4,"n":3,"o":5.4,"t":"2026-09-30T12:45:00Z","v":900,"vw":5.403333},{"c":5.31,"h":5.41,"l":5.31,"n":5,"o":5.41,"t":"2026-09-30T13:00:00Z","v":710,"vw":5.378571},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-09-30T13:15:00Z","v":200,"vw":5.45},{"c":5.34,"h":5.44,"l":5.3,"n":91,"o":5.44,"t":"2026-09-30T13:30:00Z","v":13727,"vw":5.33859},{"c":5.33,"h":5.35,"l":5.315,"n":86,"o":5.32,"t":"2026-09-30T13:45:00Z","v":9460,"vw":5.323785},{"c":5.42,"h":5.42,"l":5.33,"n":188,"o":5.34,"t":"2026-09-30T14:00:00Z","v":20425,"vw":5.361453},{"c":5.39,"h":5.41,"l":5.37,"n":159,"o":5.41,"t":"2026-09-30T14:15:00Z","v":29353,"vw":5.385633},{"c":5.37,"h":5.39,"l":5.36,"n":255,"o":5.39,"t":"2026-09-30T14:30:00Z","v":29530,"vw":5.372309},{"c":5.36,"h":5.385,"l":5.35,"n":289,"o":5.375,"t":"2026-09-30T14:45:00Z","v":48667,"vw":5.368133},{"c":5.31,"h":5.355,"l":5.29,"n":203,"o":5.355,"t":"2026-09-30T15:00:00Z","v":25592,"vw":5.314189},{"c":5.31,"h":5.33,"l":5.29,"n":118,"o":5.315,"t":"2026-09-30T15:15:00Z","v":21893,"vw":5.306519},{"c":5.335,"h":5.345,"l":5.32,"n":307,"o":5.32,"t":"2026-09-30T15:30:00Z","v":42234,"vw":5.33457},{"c":5.305,"h":5.33,"l":5.305,"n":118,"o":5.33,"t":"2026-09-30T15:45:00Z","v":11187,"vw":5.319042},{"c":5.315,"h":5.32,"l":5.295,"n":150,"o":5.305,"t":"2026-09-30T16:00:00Z","v":15932,"vw":5.311805},{"c":5.325,"h":5.325,"l":5.31,"n":60,"o":5.31,"t":"2026-09-30T16:15:00Z","v":6360,"vw":5.319362},{"c":5.325,"h":5.325,"l":5.32,"n":41,"o":5.32,"t":"2026-09-30T16:30:00Z","v":9283,"vw":5.320727},{"c":5.325,"h":5.325,"l":5.305,"n":72,"o":5.32,"t":"2026-09-30T16:45:00Z","v":9289,"vw":5.316308},{"c":5.31,"h":5.32,"l":5.305,"n":95,"o":5.32,"t":"2026-09-30T17:00:00Z","v":7512,"vw":5.312772},{"c":5.295,"h":5.305,"l":5.29,"n":56,"o":5.305,"t":"2026-09-30T17:15:00Z","v":6265,"vw":5.298243},{"c":5.29,"h":5.3,"l":5.285,"n":28,"o":5.3,"t":"2026-09-30T17:30:00Z","v":3095,"vw":5.292273},{"c":5.295,"h":5.295,"l":5.28,"n":49,"o":5.29,"t":"2026-09-30T17:45:00Z","v":12448,"vw":5.287728},{"c":5.275,"h":5.295,"l":5.275,"n":59,"o":5.295,"t":"2026-09-30T18:00:00Z","v":8519,"vw":5.289689},{"c":5.28,"h":5.28,"l":5.26,"n":94,"o":5.275,"t":"2026-09-30T18:15:00Z","v":9414,"vw":5.270655},{"c":5.3,"h":5.305,"l":5.29,"n":92,"o":5.29,"t":"2026-09-30T18:30:00Z","v":11121,"vw":5.296784},{"c":5.295,"h":5.305,"l":5.295,"n":106,"o":5.3,"t":"2026-09-30T18:45:00Z","v":11097,"vw":5.30088},{"c":5.315,"h":5.315,"l":5.295,"n":93,"o":5.295,"t":"2026-09-30T19:00:00Z","v":7316,"vw":5.310429},{"c":5.3,"h":5.3191,"l":5.3,"n":130,"o":5.315,"t":"2026-09-30T19:15:00Z","v":12039,"vw":5.309826},{"c":5.265,"h":5.3,"l":5.26,"n":136,"o":5.3,"t":"2026-09-30T19:30:00Z","v":10090,"vw":5.286539},{"c":5.23,"h":5.27,"l":5.23,"n":717,"o":5.265,"t":"2026-09-30T19:45:00Z","v":93103,"vw":5.248126},{"c":5.22,"h":5.22,"l":5.22,"n":6,"o":5.22,"t":"2026-09-30T20:00:00Z","v":9382,"vw":5.22},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-09-30T22:30:00Z","v":131,"vw":5.9},{"c":5.31,"h":5.31,"l":5.28,"n":2,"o":5.28,"t":"2026-09-30T22:45:00Z","v":329,"vw":5.291854},{"c":5.15,"h":5.15,"l":5.1446,"n":3,"o":5.1446,"t":"2026-10-01T09:30:00Z","v":284,"vw":5.1473},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-01T12:45:00Z","v":500,"vw":5.3},{"c":5.245,"h":5.39,"l":5.17,"n":207,"o":5.22,"t":"2026-10-01T13:30:00Z","v":27211,"vw":5.283018},{"c":5.37,"h":5.37,"l":5.26,"n":193,"o":5.26,"t":"2026-10-01T13:45:00Z","v":17686,"vw":5.31979},{"c":5.425,"h":5.43,"l":5.321,"n":280,"o":5.36,"t":"2026-10-01T14:00:00Z","v":40406,"vw":5.365263},{"c":5.3761,"h":5.435,"l":5.37,"n":350,"o":5.425,"t":"2026-10-01T14:15:00Z","v":44756,"vw":5.40612},{"c":5.36,"h":5.415,"l":5.345,"n":297,"o":5.375,"t":"2026-10-01T14:30:00Z","v":46368,"vw":5.375281},{"c":5.355,"h":5.38,"l":5.35,"n":190,"o":5.355,"t":"2026-10-01T14:45:00Z","v":39948,"vw":5.365471},{"c":5.35,"h":5.36,"l":5.325,"n":243,"o":5.355,"t":"2026-10-01T15:00:00Z","v":50399,"vw":5.349479},{"c":5.34,"h":5.345,"l":5.305,"n":182,"o":5.34,"t":"2026-10-01T15:15:00Z","v":30976,"vw":5.32523},{"c":5.29,"h":5.34,"l":5.275,"n":230,"o":5.34,"t":"2026-10-01T15:30:00Z","v":46217,"vw":5.295499},{"c":5.305,"h":5.315,"l":5.285,"n":228,"o":5.29,"t":"2026-10-01T15:45:00Z","v":35210,"vw":5.298899},{"c":5.29,"h":5.315,"l":5.29,"n":83,"o":5.3,"t":"2026-10-01T16:00:00Z","v":13848,"vw":5.300604},{"c":5.265,"h":5.2965,"l":5.265,"n":139,"o":5.29,"t":"2026-10-01T16:15:00Z","v":15680,"vw":5.282245},{"c":5.265,"h":5.275,"l":5.245,"n":127,"o":5.265,"t":"2026-10-01T16:30:00Z","v":28672,"vw":5.25795},{"c":5.24,"h":5.27,"l":5.24,"n":113,"o":5.27,"t":"2026-10-01T16:45:00Z","v":17794,"vw":5.258069},{"c":5.24,"h":5.25,"l":5.23,"n":109,"o":5.24,"t":"2026-10-01T17:00:00Z","v":16702,"vw":5.239595},{"c":5.265,"h":5.28,"l":5.245,"n":79,"o":5.25,"t":"2026-10-01T17:15:00Z","v":14229,"vw":5.259822},{"c":5.255,"h":5.32,"l":5.25,"n":138,"o":5.27,"t":"2026-10-01T17:30:00Z","v":23014,"vw":5.290399},{"c":5.235,"h":5.26,"l":5.215,"n":156,"o":5.26,"t":"2026-10-01T17:45:00Z","v":28249,"vw":5.233622},{"c":5.22,"h":5.23,"l":5.205,"n":124,"o":5.23,"t":"2026-10-01T18:00:00Z","v":17423,"vw":5.216747},{"c":5.23,"h":5.245,"l":5.22,"n":72,"o":5.22,"t":"2026-10-01T18:15:00Z","v":8442,"vw":5.225923},{"c":5.235,"h":5.25,"l":5.215,"n":86,"o":5.23,"t":"2026-10-01T18:30:00Z","v":11218,"vw":5.233086},{"c":5.255,"h":5.255,"l":5.23,"n":72,"o":5.235,"t":"2026-10-01T18:45:00Z","v":4746,"vw":5.246036},{"c":5.245,"h":5.2586,"l":5.24,"n":66,"o":5.2586,"t":"2026-10-01T19:00:00Z","v":7891,"vw":5.247285},{"c":5.225,"h":5.25,"l":5.225,"n":105,"o":5.25,"t":"2026-10-01T19:15:00Z","v":14761,"vw":5.232441},{"c":5.235,"h":5.245,"l":5.225,"n":216,"o":5.225,"t":"2026-10-01T19:30:00Z","v":35998,"vw":5.24009},{"c":5.235,"h":5.245,"l":5.225,"n":392,"o":5.235,"t":"2026-10-01T19:45:00Z","v":51631,"vw":5.232974},{"c":5.22,"h":5.22,"l":5.22,"n":5,"o":5.22,"t":"2026-10-01T20:00:00Z","v":3343,"vw":5.22},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-02T12:30:00Z","v":179,"vw":5.36},{"c":5.2,"h":5.36,"l":5.2,"n":4,"o":5.36,"t":"2026-10-02T12:45:00Z","v":1500,"vw":5.282667},{"c":5.155,"h":5.37,"l":5.155,"n":83,"o":5.37,"t":"2026-10-02T13:30:00Z","v":14519,"vw":5.227536},{"c":5.26,"h":5.27,"l":5.17,"n":257,"o":5.1877,"t":"2026-10-02T13:45:00Z","v":56900,"vw":5.232107},{"c":5.3,"h":5.3,"l":5.215,"n":220,"o":5.25,"t":"2026-10-02T14:00:00Z","v":33743,"vw":5.264805},{"c":5.275,"h":5.31,"l":5.265,"n":158,"o":5.295,"t":"2026-10-02T14:15:00Z","v":19548,"vw":5.292975},{"c":5.235,"h":5.27,"l":5.19,"n":413,"o":5.27,"t":"2026-10-02T14:30:00Z","v":60149,"vw":5.222786},{"c":5.21,"h":5.235,"l":5.175,"n":207,"o":5.235,"t":"2026-10-02T14:45:00Z","v":30813,"vw":5.202363},{"c":5.18,"h":5.215,"l":5.15,"n":318,"o":5.215,"t":"2026-10-02T15:00:00Z","v":63238,"vw":5.174677},{"c":5.1129,"h":5.175,"l":5.1,"n":224,"o":5.17,"t":"2026-10-02T15:15:00Z","v":41450,"vw":5.132397},{"c":5.09,"h":5.135,"l":5.09,"n":150,"o":5.11,"t":"2026-10-02T15:30:00Z","v":23570,"vw":5.116668},{"c":5.09,"h":5.1,"l":5.08,"n":114,"o":5.1,"t":"2026-10-02T15:45:00Z","v":13882,"vw":5.093684},{"c":5.11,"h":5.11,"l":5.085,"n":194,"o":5.095,"t":"2026-10-02T16:00:00Z","v":37015,"vw":5.09732},{"c":5.095,"h":5.115,"l":5.075,"n":152,"o":5.105,"t":"2026-10-02T16:15:00Z","v":28590,"vw":5.093064},{"c":5.07,"h":5.095,"l":5.06,"n":114,"o":5.095,"t":"2026-10-02T16:30:00Z","v":23678,"vw":5.077528},{"c":5.105,"h":5.105,"l":5.07,"n":165,"o":5.075,"t":"2026-10-02T16:45:00Z","v":34439,"vw":5.087672},{"c":5.09,"h":5.12,"l":5.08,"n":194,"o":5.11,"t":"2026-10-02T17:00:00Z","v":57392,"vw":5.116115},{"c":5.075,"h":5.1,"l":5.07,"n":85,"o":5.085,"t":"2026-10-02T17:15:00Z","v":11314,"vw":5.088594},{"c":5.075,"h":5.0893,"l":5.07,"n":60,"o":5.075,"t":"2026-10-02T17:30:00Z","v":4879,"vw":5.078435},{"c":5.105,"h":5.105,"l":5.08,"n":153,"o":5.08,"t":"2026-10-02T17:45:00Z","v":26317,"vw":5.094399},{"c":5.11,"h":5.115,"l":5.09,"n":111,"o":5.11,"t":"2026-10-02T18:00:00Z","v":21496,"vw":5.106271},{"c":5.16,"h":5.16,"l":5.1,"n":229,"o":5.105,"t":"2026-10-02T18:15:00Z","v":47691,"vw":5.125247},{"c":5.23,"h":5.23,"l":5.155,"n":321,"o":5.16,"t":"2026-10-02T18:30:00Z","v":76443,"vw":5.199222},{"c":5.225,"h":5.235,"l":5.21,"n":155,"o":5.235,"t":"2026-10-02T18:45:00Z","v":33292,"vw":5.220584},{"c":5.22,"h":5.225,"l":5.195,"n":142,"o":5.225,"t":"2026-10-02T19:00:00Z","v":24984,"vw":5.20603},{"c":5.2369,"h":5.24,"l":5.225,"n":92,"o":5.225,"t":"2026-10-02T19:15:00Z","v":17242,"vw":5.230784},{"c":5.25,"h":5.255,"l":5.235,"n":155,"o":5.24,"t":"2026-10-02T19:30:00Z","v":24806,"vw":5.2452},{"c":5.245,"h":5.2561,"l":5.23,"n":394,"o":5.255,"t":"2026-10-02T19:45:00Z","v":54126,"vw":5.242786},{"c":5.25,"h":5.26,"l":5.25,"n":9,"o":5.25,"t":"2026-10-02T20:00:00Z","v":12857,"vw":5.250601},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-02T23:45:00Z","v":100,"vw":5.15},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-05T12:45:00Z","v":150,"vw":5.38},{"c":5.19,"h":5.3,"l":5.19,"n":144,"o":5.23,"t":"2026-10-05T13:30:00Z","v":26465,"vw":5.247915},{"c":5.165,"h":5.21,"l":5.16,"n":72,"o":5.18,"t":"2026-10-05T13:45:00Z","v":34279,"vw":5.184241},{"c":5.235,"h":5.24,"l":5.17,"n":174,"o":5.18,"t":"2026-10-05T14:00:00Z","v":27609,"vw":5.214807},{"c":5.175,"h":5.2378,"l":5.17,"n":135,"o":5.2378,"t":"2026-10-05T14:15:00Z","v":24036,"vw":5.206388},{"c":5.2,"h":5.21,"l":5.165,"n":134,"o":5.165,"t":"2026-10-05T14:30:00Z","v":21493,"vw":5.182519},{"c":5.25,"h":5.26,"l":5.2,"n":125,"o":5.2,"t":"2026-10-05T14:45:00Z","v":22012,"vw":5.241885},{"c":5.235,"h":5.25,"l":5.23,"n":105,"o":5.25,"t":"2026-10-05T15:00:00Z","v":10756,"vw":5.242603},{"c":5.225,"h":5.235,"l":5.185,"n":81,"o":5.235,"t":"2026-10-05T15:15:00Z","v":9593,"vw":5.210796},{"c":5.24,"h":5.25,"l":5.215,"n":83,"o":5.225,"t":"2026-10-05T15:30:00Z","v":11281,"vw":5.232827},{"c":5.24,"h":5.25,"l":5.235,"n":139,"o":5.24,"t":"2026-10-05T15:45:00Z","v":25067,"vw":5.24388},{"c":5.21,"h":5.24,"l":5.205,"n":136,"o":5.24,"t":"2026-10-05T16:00:00Z","v":18180,"vw":5.220343},{"c":5.2,"h":5.21,"l":5.2,"n":55,"o":5.21,"t":"2026-10-05T16:15:00Z","v":4718,"vw":5.206402},{"c":5.22,"h":5.22,"l":5.195,"n":37,"o":5.2,"t":"2026-10-05T16:30:00Z","v":8829,"vw":5.206021},{"c":5.23,"h":5.28,"l":5.22,"n":152,"o":5.22,"t":"2026-10-05T16:45:00Z","v":27114,"vw":5.242444},{"c":5.21,"h":5.22,"l":5.1974,"n":65,"o":5.22,"t":"2026-10-05T17:00:00Z","v":8216,"vw":5.211696},{"c":5.185,"h":5.215,"l":5.185,"n":53,"o":5.21,"t":"2026-10-05T17:15:00Z","v":7298,"vw":5.206866},{"c":5.195,"h":5.195,"l":5.185,"n":40,"o":5.19,"t":"2026-10-05T17:30:00Z","v":4442,"vw":5.190392},{"c":5.205,"h":5.205,"l":5.185,"n":79,"o":5.2,"t":"2026-10-05T17:45:00Z","v":12955,"vw":5.194296},{"c":5.215,"h":5.22,"l":5.2,"n":130,"o":5.21,"t":"2026-10-05T18:00:00Z","v":21412,"vw":5.211139},{"c":5.225,"h":5.225,"l":5.2,"n":47,"o":5.215,"t":"2026-10-05T18:15:00Z","v":5278,"vw":5.210481},{"c":5.245,"h":5.2514,"l":5.225,"n":213,"o":5.235,"t":"2026-10-05T18:30:00Z","v":54178,"vw":5.237378},{"c":5.295,"h":5.295,"l":5.235,"n":138,"o":5.24,"t":"2026-10-05T18:45:00Z","v":29685,"vw":5.274788},{"c":5.265,"h":5.295,"l":5.265,"n":82,"o":5.29,"t":"2026-10-05T19:00:00Z","v":15596,"vw":5.285462},{"c":5.285,"h":5.29,"l":5.27,"n":259,"o":5.275,"t":"2026-10-05T19:15:00Z","v":56266,"vw":5.284361},{"c":5.28,"h":5.285,"l":5.265,"n":150,"o":5.28,"t":"2026-10-05T19:30:00Z","v":28124,"vw":5.277812},{"c":5.265,"h":5.28,"l":5.26,"n":495,"o":5.28,"t":"2026-10-05T19:45:00Z","v":86937,"vw":5.265167},{"c":5.3,"h":5.3,"l":5.25,"n":13,"o":5.25,"t":"2026-10-05T20:00:00Z","v":9959,"vw":5.254561},{"c":5.3,"h":5.31,"l":5.3,"n":3,"o":5.31,"t":"2026-10-06T12:00:00Z","v":1300,"vw":5.302308},{"c":5.16,"h":5.398,"l":5.16,"n":72,"o":5.31,"t":"2026-10-06T13:30:00Z","v":18146,"vw":5.247007},{"c":5.17,"h":5.185,"l":5.1642,"n":52,"o":5.1679,"t":"2026-10-06T13:45:00Z","v":31128,"vw":5.169681},{"c":5.21,"h":5.21,"l":5.17,"n":156,"o":5.185,"t":"2026-10-06T14:00:00Z","v":24328,"vw":5.194553},{"c":5.135,"h":5.2,"l":5.13,"n":183,"o":5.2,"t":"2026-10-06T14:15:00Z","v":73380,"vw":5.158036},{"c":5.175,"h":5.18,"l":5.105,"n":333,"o":5.125,"t":"2026-10-06T14:30:00Z","v":49301,"vw":5.155773},{"c":5.165,"h":5.17,"l":5.135,"n":206,"o":5.17,"t":"2026-10-06T14:45:00Z","v":34636,"vw":5.155893},{"c":5.22,"h":5.22,"l":5.17,"n":123,"o":5.17,"t":"2026-10-06T15:00:00Z","v":19063,"vw":5.199889},{"c":5.245,"h":5.245,"l":5.21,"n":173,"o":5.23,"t":"2026-10-06T15:15:00Z","v":29787,"vw":5.232123},{"c":5.27,"h":5.28,"l":5.245,"n":143,"o":5.245,"t":"2026-10-06T15:30:00Z","v":18189,"vw":5.2673},{"c":5.255,"h":5.285,"l":5.255,"n":81,"o":5.27,"t":"2026-10-06T15:45:00Z","v":7752,"vw":5.270276},{"c":5.265,"h":5.265,"l":5.24,"n":175,"o":5.25,"t":"2026-10-06T16:00:00Z","v":17321,"vw":5.251868},{"c":5.255,"h":5.275,"l":5.255,"n":128,"o":5.27,"t":"2026-10-06T16:15:00Z","v":13589,"vw":5.268581},{"c":5.25,"h":5.255,"l":5.245,"n":62,"o":5.255,"t":"2026-10-06T16:30:00Z","v":5093,"vw":5.248796},{"c":5.25,"h":5.255,"l":5.245,"n":52,"o":5.25,"t":"2026-10-06T16:45:00Z","v":4753,"vw":5.251479},{"c":5.255,"h":5.265,"l":5.245,"n":136,"o":5.25,"t":"2026-10-06T17:00:00Z","v":22052,"vw":5.254801},{"c":5.225,"h":5.26,"l":5.225,"n":134,"o":5.26,"t":"2026-10-06T17:15:00Z","v":12959,"vw":5.241159},{"c":5.245,"h":5.245,"l":5.23,"n":84,"o":5.23,"t":"2026-10-06T17:30:00Z","v":9219,"vw":5.235022},{"c":5.245,"h":5.25,"l":5.24,"n":133,"o":5.245,"t":"2026-10-06T17:45:00Z","v":13201,"vw":5.247776},{"c":5.285,"h":5.285,"l":5.245,"n":154,"o":5.245,"t":"2026-10-06T18:00:00Z","v":22013,"vw":5.26566},{"c":5.255,"h":5.29,"l":5.255,"n":130,"o":5.285,"t":"2026-10-06T18:15:00Z","v":12353,"vw":5.274849},{"c":5.24,"h":5.25,"l":5.235,"n":73,"o":5.25,"t":"2026-10-06T18:30:00Z","v":7169,"vw":5.242599},{"c":5.265,"h":5.265,"l":5.245,"n":91,"o":5.245,"t":"2026-10-06T18:45:00Z","v":9613,"vw":5.253435},{"c":5.25,"h":5.285,"l":5.25,"n":109,"o":5.265,"t":"2026-10-06T19:00:00Z","v":10883,"vw":5.27261},{"c":5.22,"h":5.255,"l":5.22,"n":85,"o":5.25,"t":"2026-10-06T19:15:00Z","v":9769,"vw":5.231832},{"c":5.215,"h":5.225,"l":5.215,"n":122,"o":5.225,"t":"2026-10-06T19:30:00Z","v":12673,"vw":5.219633},{"c":5.19,"h":5.2209,"l":5.18,"n":301,"o":5.22,"t":"2026-10-06T19:45:00Z","v":48822,"vw":5.196236},{"c":5.3497,"h":5.3497,"l":5.18,"n":9,"o":5.18,"t":"2026-10-06T20:00:00Z","v":10305,"vw":5.196474},{"c":5.03,"h":5.04,"l":5.03,"n":5,"o":5.03,"t":"2026-10-07T12:15:00Z","v":930,"vw":5.034475},{"c":5.01,"h":5.03,"l":5.01,"n":7,"o":5.03,"t":"2026-10-07T12:30:00Z","v":585,"vw":5.01619},{"c":5.02,"h":5.03,"l":5.02,"n":2,"o":5.03,"t":"2026-10-07T13:00:00Z","v":300,"vw":5.026667},{"c":4.9,"h":5.04,"l":4.85,"n":313,"o":5.04,"t":"2026-10-07T13:30:00Z","v":132449,"vw":4.942691},{"c":4.925,"h":4.935,"l":4.89,"n":135,"o":4.9,"t":"2026-10-07T13:45:00Z","v":15544,"vw":4.913095},{"c":4.91,"h":4.94,"l":4.895,"n":195,"o":4.93,"t":"2026-10-07T14:00:00Z","v":25081,"vw":4.916261},{"c":4.855,"h":4.91,"l":4.845,"n":206,"o":4.91,"t":"2026-10-07T14:15:00Z","v":27707,"vw":4.877747},{"c":4.865,"h":4.886,"l":4.855,"n":311,"o":4.855,"t":"2026-10-07T14:30:00Z","v":57587,"vw":4.876607},{"c":4.8477,"h":4.875,"l":4.84,"n":191,"o":4.865,"t":"2026-10-07T14:45:00Z","v":18373,"vw":4.858654},{"c":4.865,"h":4.88,"l":4.82,"n":279,"o":4.845,"t":"2026-10-07T15:00:00Z","v":49113,"vw":4.853704},{"c":4.85,"h":4.87,"l":4.84,"n":136,"o":4.87,"t":"2026-10-07T15:15:00Z","v":24811,"vw":4.852568},{"c":4.865,"h":4.88,"l":4.86,"n":95,"o":4.86,"t":"2026-10-07T15:30:00Z","v":10921,"vw":4.872638},{"c":4.86,"h":4.865,"l":4.845,"n":90,"o":4.865,"t":"2026-10-07T15:45:00Z","v":9117,"vw":4.857338},{"c":4.84,"h":4.86,"l":4.835,"n":172,"o":4.86,"t":"2026-10-07T16:00:00Z","v":20691,"vw":4.845282},{"c":4.88,"h":4.88,"l":4.85,"n":99,"o":4.85,"t":"2026-10-07T16:15:00Z","v":10643,"vw":4.862213},{"c":4.855,"h":4.87,"l":4.85,"n":107,"o":4.87,"t":"2026-10-07T16:30:00Z","v":10315,"vw":4.860727},{"c":4.835,"h":4.865,"l":4.835,"n":89,"o":4.86,"t":"2026-10-07T16:45:00Z","v":10022,"vw":4.848356},{"c":4.865,"h":4.875,"l":4.83,"n":249,"o":4.83,"t":"2026-10-07T17:00:00Z","v":72569,"vw":4.861956},{"c":4.835,"h":4.866,"l":4.83,"n":157,"o":4.86,"t":"2026-10-07T17:15:00Z","v":20014,"vw":4.8544},{"c":4.835,"h":4.845,"l":4.835,"n":203,"o":4.835,"t":"2026-10-07T17:30:00Z","v":33933,"vw":4.839493},{"c":4.865,"h":4.8699,"l":4.83,"n":202,"o":4.835,"t":"2026-10-07T17:45:00Z","v":57814,"vw":4.854937},{"c":4.86,"h":4.875,"l":4.845,"n":139,"o":4.86,"t":"2026-10-07T18:00:00Z","v":21089,"vw":4.857101},{"c":4.85,"h":4.865,"l":4.845,"n":276,"o":4.865,"t":"2026-10-07T18:15:00Z","v":42268,"vw":4.854356},{"c":4.845,"h":4.845,"l":4.83,"n":67,"o":4.845,"t":"2026-10-07T18:30:00Z","v":9287,"vw":4.841412},{"c":4.84,"h":4.845,"l":4.83,"n":130,"o":4.845,"t":"2026-10-07T18:45:00Z","v":18127,"vw":4.839998},{"c":4.82,"h":4.84,"l":4.81,"n":169,"o":4.84,"t":"2026-10-07T19:00:00Z","v":26161,"vw":4.826437},{"c":4.7912,"h":4.815,"l":4.79,"n":130,"o":4.81,"t":"2026-10-07T19:15:00Z","v":16621,"vw":4.803058},{"c":4.78,"h":4.79,"l":4.765,"n":352,"o":4.79,"t":"2026-10-07T19:30:00Z","v":58210,"vw":4.774624},{"c":4.81,"h":4.815,"l":4.77,"n":812,"o":4.78,"t":"2026-10-07T19:45:00Z","v":207237,"vw":4.794676},{"c":4.81,"h":4.81,"l":4.8,"n":11,"o":4.8,"t":"2026-10-07T20:00:00Z","v":13315,"vw":4.800221},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-07T20:30:00Z","v":1211,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-07T23:45:00Z","v":400,"vw":4.7},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-08T11:15:00Z","v":200,"vw":4.8},{"c":4.86,"h":4.86,"l":4.68,"n":130,"o":4.79,"t":"2026-10-08T13:30:00Z","v":24845,"vw":4.806762},{"c":4.89,"h":4.915,"l":4.84,"n":108,"o":4.86,"t":"2026-10-08T13:45:00Z","v":18048,"vw":4.882169},{"c":4.84,"h":4.885,"l":4.835,"n":104,"o":4.88,"t":"2026-10-08T14:00:00Z","v":16531,"vw":4.860672},{"c":4.885,"h":4.885,"l":4.84,"n":79,"o":4.84,"t":"2026-10-08T14:15:00Z","v":9438,"vw":4.861684},{"c":4.86,"h":4.885,"l":4.86,"n":98,"o":4.88,"t":"2026-10-08T14:30:00Z","v":9111,"vw":4.87947},{"c":4.845,"h":4.865,"l":4.845,"n":120,"o":4.865,"t":"2026-10-08T14:45:00Z","v":29377,"vw":4.851032},{"c":4.795,"h":4.845,"l":4.795,"n":222,"o":4.845,"t":"2026-10-08T15:00:00Z","v":38869,"vw":4.80829},{"c":4.815,"h":4.815,"l":4.795,"n":90,"o":4.795,"t":"2026-10-08T15:15:00Z","v":11599,"vw":4.804598},{"c":4.765,"h":4.805,"l":4.765,"n":200,"o":4.805,"t":"2026-10-08T15:30:00Z","v":43459,"vw":4.780991},{"c":4.745,"h":4.77,"l":4.745,"n":51,"o":4.77,"t":"2026-10-08T15:45:00Z","v":6193,"vw":4.762854},{"c":4.71,"h":4.76,"l":4.71,"n":88,"o":4.75,"t":"2026-10-08T16:00:00Z","v":11618,"vw":4.734153},{"c":4.695,"h":4.745,"l":4.6901,"n":373,"o":4.7,"t":"2026-10-08T16:15:00Z","v":60512,"vw":4.714381},{"c":4.7,"h":4.71,"l":4.685,"n":92,"o":4.695,"t":"2026-10-08T16:30:00Z","v":9236,"vw":4.700218},{"c":4.73,"h":4.745,"l":4.685,"n":163,"o":4.69,"t":"2026-10-08T16:45:00Z","v":23444,"vw":4.713539},{"c":4.755,"h":4.755,"l":4.715,"n":138,"o":4.73,"t":"2026-10-08T17:00:00Z","v":34307,"vw":4.735235},{"c":4.79,"h":4.805,"l":4.755,"n":121,"o":4.755,"t":"2026-10-08T17:15:00Z","v":22059,"vw":4.781754},{"c":4.775,"h":4.81,"l":4.765,"n":256,"o":4.78,"t":"2026-10-08T17:30:00Z","v":54670,"vw":4.784323},{"c":4.77,"h":4.785,"l":4.755,"n":115,"o":4.78,"t":"2026-10-08T17:45:00Z","v":15726,"vw":4.770399},{"c":4.73,"h":4.76,"l":4.725,"n":101,"o":4.76,"t":"2026-10-08T18:00:00Z","v":12868,"vw":4.743901},{"c":4.75,"h":4.755,"l":4.735,"n":132,"o":4.74,"t":"2026-10-08T18:15:00Z","v":23227,"vw":4.7445},{"c":4.74,"h":4.745,"l":4.73,"n":74,"o":4.745,"t":"2026-10-08T18:30:00Z","v":7193,"vw":4.735269},{"c":4.765,"h":4.77,"l":4.745,"n":142,"o":4.745,"t":"2026-10-08T18:45:00Z","v":30754,"vw":4.7574},{"c":4.76,"h":4.77,"l":4.755,"n":106,"o":4.76,"t":"2026-10-08T19:00:00Z","v":9390,"vw":4.761868},{"c":4.745,"h":4.765,"l":4.74,"n":251,"o":4.76,"t":"2026-10-08T19:15:00Z","v":31624,"vw":4.753969},{"c":4.755,"h":4.765,"l":4.74,"n":417,"o":4.745,"t":"2026-10-08T19:30:00Z","v":63399,"vw":4.752306},{"c":4.72,"h":4.765,"l":4.72,"n":522,"o":4.755,"t":"2026-10-08T19:45:00Z","v":59313,"vw":4.736289},{"c":4.74,"h":4.74,"l":4.74,"n":23,"o":4.74,"t":"2026-10-08T20:00:00Z","v":14768,"vw":4.74},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-08T20:30:00Z","v":450,"vw":4.77},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-08T21:15:00Z","v":200,"vw":4.79},{"c":4.83,"h":4.83,"l":4.815,"n":3,"o":4.815,"t":"2026-10-09T08:30:00Z","v":300,"vw":4.82},{"c":4.84,"h":4.84,"l":4.82,"n":3,"o":4.82,"t":"2026-10-09T09:00:00Z","v":2220,"vw":4.83},{"c":4.84,"h":4.84,"l":4.8373,"n":9,"o":4.84,"t":"2026-10-09T11:00:00Z","v":3000,"vw":4.8391},{"c":4.8355,"h":4.8355,"l":4.8355,"n":1,"o":4.8355,"t":"2026-10-09T11:15:00Z","v":200,"vw":4.8355},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-09T11:45:00Z","v":700,"vw":4.84},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-09T12:00:00Z","v":222,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-09T12:15:00Z","v":200,"vw":4.85},{"c":4.96,"h":4.96,"l":4.87,"n":13,"o":4.87,"t":"2026-10-09T12:30:00Z","v":8671,"vw":4.891204},{"c":4.86,"h":4.93,"l":4.86,"n":16,"o":4.93,"t":"2026-10-09T12:45:00Z","v":6154,"vw":4.906275},{"c":4.89,"h":4.89,"l":4.86,"n":4,"o":4.86,"t":"2026-10-09T13:00:00Z","v":400,"vw":4.8825},{"c":4.93,"h":4.93,"l":4.89,"n":8,"o":4.89,"t":"2026-10-09T13:15:00Z","v":1818,"vw":4.920882},{"c":4.92,"h":4.97,"l":4.82,"n":172,"o":4.9,"t":"2026-10-09T13:30:00Z","v":44782,"vw":4.888399},{"c":5,"h":5.01,"l":4.9007,"n":235,"o":4.92,"t":"2026-10-09T13:45:00Z","v":31510,"vw":4.979141},{"c":5.04,"h":5.055,"l":4.98,"n":223,"o":4.99,"t":"2026-10-09T14:00:00Z","v":43782,"vw":5.030913},{"c":5.02,"h":5.06,"l":5.005,"n":303,"o":5.05,"t":"2026-10-09T14:15:00Z","v":36476,"vw":5.028785},{"c":5.03,"h":5.045,"l":5.02,"n":140,"o":5.0272,"t":"2026-10-09T14:30:00Z","v":16156,"vw":5.0312},{"c":5.065,"h":5.07,"l":5.035,"n":169,"o":5.035,"t":"2026-10-09T14:45:00Z","v":47668,"vw":5.0548},{"c":5.045,"h":5.06,"l":5.025,"n":173,"o":5.055,"t":"2026-10-09T15:00:00Z","v":22848,"vw":5.042813},{"c":5.09,"h":5.095,"l":5.045,"n":180,"o":5.045,"t":"2026-10-09T15:15:00Z","v":20661,"vw":5.079902},{"c":5.06,"h":5.09,"l":5.06,"n":75,"o":5.085,"t":"2026-10-09T15:30:00Z","v":9760,"vw":5.067527},{"c":5.065,"h":5.07,"l":5.05,"n":119,"o":5.06,"t":"2026-10-09T15:45:00Z","v":12856,"vw":5.06351},{"c":5.065,"h":5.08,"l":5.055,"n":207,"o":5.06,"t":"2026-10-09T16:00:00Z","v":24796,"vw":5.069235},{"c":5.085,"h":5.09,"l":5.065,"n":108,"o":5.07,"t":"2026-10-09T16:15:00Z","v":18207,"vw":5.073242},{"c":5.075,"h":5.085,"l":5.07,"n":115,"o":5.085,"t":"2026-10-09T16:30:00Z","v":12431,"vw":5.075876},{"c":5.075,"h":5.08,"l":5.065,"n":94,"o":5.08,"t":"2026-10-09T16:45:00Z","v":7225,"vw":5.073273},{"c":5.075,"h":5.08,"l":5.06,"n":68,"o":5.075,"t":"2026-10-09T17:00:00Z","v":9440,"vw":5.069713},{"c":5.035,"h":5.075,"l":5.025,"n":421,"o":5.075,"t":"2026-10-09T17:15:00Z","v":76939,"vw":5.050803},{"c":5.105,"h":5.105,"l":5.03,"n":204,"o":5.03,"t":"2026-10-09T17:30:00Z","v":33548,"vw":5.070658},{"c":5.13,"h":5.135,"l":5.1,"n":121,"o":5.105,"t":"2026-10-09T17:45:00Z","v":7906,"vw":5.116066},{"c":5.155,"h":5.17,"l":5.13,"n":263,"o":5.13,"t":"2026-10-09T18:00:00Z","v":42895,"vw":5.160762},{"c":5.13,"h":5.16,"l":5.13,"n":92,"o":5.16,"t":"2026-10-09T18:15:00Z","v":9986,"vw":5.141979},{"c":5.115,"h":5.135,"l":5.11,"n":251,"o":5.13,"t":"2026-10-09T18:30:00Z","v":44712,"vw":5.123195},{"c":5.13,"h":5.14,"l":5.105,"n":219,"o":5.115,"t":"2026-10-09T18:45:00Z","v":33119,"vw":5.125952},{"c":5.135,"h":5.145,"l":5.13,"n":237,"o":5.13,"t":"2026-10-09T19:00:00Z","v":34556,"vw":5.134698},{"c":5.125,"h":5.1391,"l":5.12,"n":217,"o":5.13,"t":"2026-10-09T19:15:00Z","v":22506,"vw":5.129884},{"c":5.12,"h":5.13,"l":5.12,"n":189,"o":5.125,"t":"2026-10-09T19:30:00Z","v":14142,"vw":5.123765},{"c":5.085,"h":5.125,"l":5.08,"n":608,"o":5.125,"t":"2026-10-09T19:45:00Z","v":98018,"vw":5.100863},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-09T20:00:00Z","v":11108,"vw":5.1},{"c":5.11,"h":5.11,"l":4.92,"n":13,"o":4.92,"t":"2026-10-12T08:00:00Z","v":5324,"vw":4.968112},{"c":4.9477,"h":4.9477,"l":4.9477,"n":1,"o":4.9477,"t":"2026-10-12T11:00:00Z","v":100,"vw":4.9477},{"c":5.085,"h":5.085,"l":5,"n":19,"o":5.01,"t":"2026-10-12T13:30:00Z","v":7096,"vw":5.009967},{"c":5.085,"h":5.085,"l":5.085,"n":4,"o":5.085,"t":"2026-10-12T13:45:00Z","v":1785,"vw":5.085},{"c":5,"h":5.01,"l":4.93,"n":93,"o":5,"t":"2026-10-12T14:00:00Z","v":8190,"vw":4.983168},{"c":4.98,"h":4.99,"l":4.94,"n":169,"o":4.99,"t":"2026-10-12T14:15:00Z","v":21160,"vw":4.954986},{"c":4.95,"h":4.98,"l":4.95,"n":79,"o":4.975,"t":"2026-10-12T14:30:00Z","v":10128,"vw":4.966672},{"c":4.955,"h":4.955,"l":4.945,"n":47,"o":4.95,"t":"2026-10-12T14:45:00Z","v":3557,"vw":4.95058},{"c":4.98,"h":4.98,"l":4.9499,"n":57,"o":4.95,"t":"2026-10-12T15:00:00Z","v":3818,"vw":4.962801},{"c":4.98,"h":4.99,"l":4.975,"n":50,"o":4.99,"t":"2026-10-12T15:15:00Z","v":5687,"vw":4.984109},{"c":4.975,"h":4.98,"l":4.975,"n":8,"o":4.98,"t":"2026-10-12T15:30:00Z","v":584,"vw":4.977222},{"c":4.97,"h":4.975,"l":4.97,"n":43,"o":4.975,"t":"2026-10-12T15:45:00Z","v":3132,"vw":4.972713},{"c":4.965,"h":4.97,"l":4.965,"n":21,"o":4.97,"t":"2026-10-12T16:00:00Z","v":1421,"vw":4.965422},{"c":4.955,"h":4.96,"l":4.955,"n":14,"o":4.96,"t":"2026-10-12T16:15:00Z","v":2230,"vw":4.959055},{"c":4.965,"h":4.97,"l":4.955,"n":43,"o":4.955,"t":"2026-10-12T16:30:00Z","v":5687,"vw":4.961107},{"c":4.96,"h":4.965,"l":4.96,"n":26,"o":4.965,"t":"2026-10-12T16:45:00Z","v":2193,"vw":4.961166},{"c":4.97,"h":4.975,"l":4.955,"n":79,"o":4.965,"t":"2026-10-12T17:00:00Z","v":7389,"vw":4.964995},{"c":4.9659,"h":4.975,"l":4.965,"n":21,"o":4.975,"t":"2026-10-12T17:15:00Z","v":3216,"vw":4.969262},{"c":4.96,"h":4.965,"l":4.96,"n":32,"o":4.965,"t":"2026-10-12T17:30:00Z","v":2053,"vw":4.961867},{"c":4.96,"h":4.96,"l":4.95,"n":32,"o":4.955,"t":"2026-10-12T17:45:00Z","v":2441,"vw":4.956647},{"c":4.975,"h":4.975,"l":4.96,"n":52,"o":4.96,"t":"2026-10-12T18:00:00Z","v":3482,"vw":4.968714},{"c":4.975,"h":4.98,"l":4.9699,"n":62,"o":4.97,"t":"2026-10-12T18:15:00Z","v":5763,"vw":4.973482},{"c":4.955,"h":4.97,"l":4.955,"n":38,"o":4.97,"t":"2026-10-12T18:30:00Z","v":1888,"vw":4.963163},{"c":4.945,"h":4.955,"l":4.945,"n":54,"o":4.95,"t":"2026-10-12T18:45:00Z","v":4915,"vw":4.950145},{"c":4.945,"h":4.955,"l":4.945,"n":52,"o":4.95,"t":"2026-10-12T19:00:00Z","v":3758,"vw":4.951971},{"c":4.955,"h":4.96,"l":4.945,"n":66,"o":4.945,"t":"2026-10-12T19:15:00Z","v":10344,"vw":4.951073},{"c":4.965,"h":4.97,"l":4.9599,"n":103,"o":4.96,"t":"2026-10-12T19:30:00Z","v":6464,"vw":4.96354},{"c":4.93,"h":4.97,"l":4.93,"n":353,"o":4.965,"t":"2026-10-12T19:45:00Z","v":32726,"vw":4.950739},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-12T20:00:00Z","v":12179,"vw":4.96},{"c":4.85,"h":5,"l":4.82,"n":192,"o":4.99,"t":"2026-10-13T13:30:00Z","v":37847,"vw":4.969612},{"c":4.93,"h":4.97,"l":4.92,"n":78,"o":4.94,"t":"2026-10-13T13:45:00Z","v":6950,"vw":4.954988},{"c":4.98,"h":4.98,"l":4.935,"n":125,"o":4.935,"t":"2026-10-13T14:00:00Z","v":11661,"vw":4.960365},{"c":4.9,"h":4.975,"l":4.89,"n":180,"o":4.97,"t":"2026-10-13T14:15:00Z","v":30381,"vw":4.91008},{"c":4.925,"h":4.93,"l":4.895,"n":123,"o":4.905,"t":"2026-10-13T14:30:00Z","v":13063,"vw":4.911722},{"c":4.925,"h":4.935,"l":4.92,"n":116,"o":4.925,"t":"2026-10-13T14:45:00Z","v":12438,"vw":4.92775},{"c":4.91,"h":4.93,"l":4.905,"n":91,"o":4.925,"t":"2026-10-13T15:00:00Z","v":9425,"vw":4.916769},{"c":4.935,"h":4.96,"l":4.9,"n":223,"o":4.905,"t":"2026-10-13T15:15:00Z","v":29721,"vw":4.931529},{"c":4.945,"h":4.9599,"l":4.94,"n":78,"o":4.94,"t":"2026-10-13T15:30:00Z","v":3282,"vw":4.94819},{"c":4.9499,"h":4.9499,"l":4.931,"n":155,"o":4.945,"t":"2026-10-13T15:45:00Z","v":10417,"vw":4.936255},{"c":4.96,"h":4.965,"l":4.935,"n":149,"o":4.94,"t":"2026-10-13T16:00:00Z","v":14429,"vw":4.955281},{"c":4.965,"h":4.97,"l":4.96,"n":108,"o":4.9624,"t":"2026-10-13T16:15:00Z","v":7354,"vw":4.964651},{"c":4.955,"h":4.965,"l":4.95,"n":136,"o":4.96,"t":"2026-10-13T16:30:00Z","v":8884,"vw":4.959486},{"c":4.95,"h":4.965,"l":4.94,"n":143,"o":4.96,"t":"2026-10-13T16:45:00Z","v":8538,"vw":4.953642},{"c":4.97,"h":4.97,"l":4.945,"n":129,"o":4.95,"t":"2026-10-13T17:00:00Z","v":6881,"vw":4.956683},{"c":4.97,"h":4.975,"l":4.96,"n":145,"o":4.97,"t":"2026-10-13T17:15:00Z","v":18153,"vw":4.970235},{"c":4.97,"h":4.975,"l":4.95,"n":75,"o":4.97,"t":"2026-10-13T17:30:00Z","v":5930,"vw":4.966942},{"c":4.96,"h":4.975,"l":4.955,"n":52,"o":4.975,"t":"2026-10-13T17:45:00Z","v":3947,"vw":4.967034},{"c":5.005,"h":5.015,"l":4.96,"n":162,"o":4.96,"t":"2026-10-13T18:00:00Z","v":16242,"vw":4.997233},{"c":4.985,"h":5.01,"l":4.985,"n":141,"o":5.005,"t":"2026-10-13T18:15:00Z","v":14622,"vw":4.996382},{"c":5,"h":5.005,"l":4.985,"n":143,"o":4.99,"t":"2026-10-13T18:30:00Z","v":9820,"vw":4.99458},{"c":5.04,"h":5.04,"l":5.005,"n":156,"o":5.005,"t":"2026-10-13T18:45:00Z","v":11271,"vw":5.028928},{"c":5.035,"h":5.04,"l":5.02,"n":192,"o":5.035,"t":"2026-10-13T19:00:00Z","v":14207,"vw":5.031641},{"c":5.015,"h":5.04,"l":5.015,"n":351,"o":5.035,"t":"2026-10-13T19:15:00Z","v":40070,"vw":5.031734},{"c":4.985,"h":5.015,"l":4.98,"n":300,"o":5.015,"t":"2026-10-13T19:30:00Z","v":42221,"vw":4.996054},{"c":4.99,"h":5.01,"l":4.975,"n":773,"o":4.98,"t":"2026-10-13T19:45:00Z","v":138663,"vw":4.991797},{"c":4.99,"h":4.99,"l":4.98,"n":11,"o":4.98,"t":"2026-10-13T20:00:00Z","v":13725,"vw":4.980401},{"c":4.9037,"h":4.9037,"l":4.9037,"n":1,"o":4.9037,"t":"2026-10-13T21:00:00Z","v":200,"vw":4.9037},{"c":4.79,"h":4.825,"l":4.75,"n":64,"o":4.82,"t":"2026-10-14T13:30:00Z","v":15958,"vw":4.772555},{"c":4.73,"h":4.7899,"l":4.71,"n":352,"o":4.7899,"t":"2026-10-14T13:45:00Z","v":97977,"vw":4.74267},{"c":4.7,"h":4.73,"l":4.675,"n":294,"o":4.72,"t":"2026-10-14T14:00:00Z","v":33776,"vw":4.706568},{"c":4.68,"h":4.7199,"l":4.65,"n":307,"o":4.7,"t":"2026-10-14T14:15:00Z","v":39010,"vw":4.681868},{"c":4.75,"h":4.76,"l":4.66,"n":423,"o":4.675,"t":"2026-10-14T14:30:00Z","v":55106,"vw":4.709887},{"c":4.725,"h":4.755,"l":4.705,"n":352,"o":4.75,"t":"2026-10-14T14:45:00Z","v":64105,"vw":4.733352},{"c":4.695,"h":4.72,"l":4.695,"n":317,"o":4.72,"t":"2026-10-14T15:00:00Z","v":43193,"vw":4.706676},{"c":4.72,"h":4.73,"l":4.7,"n":169,"o":4.7,"t":"2026-10-14T15:15:00Z","v":15084,"vw":4.714141},{"c":4.71,"h":4.75,"l":4.7,"n":503,"o":4.72,"t":"2026-10-14T15:30:00Z","v":96164,"vw":4.726857},{"c":4.685,"h":4.71,"l":4.67,"n":138,"o":4.705,"t":"2026-10-14T15:45:00Z","v":14363,"vw":4.695168},{"c":4.65,"h":4.68,"l":4.65,"n":129,"o":4.68,"t":"2026-10-14T16:00:00Z","v":17913,"vw":4.66292},{"c":4.67,"h":4.67,"l":4.65,"n":178,"o":4.65,"t":"2026-10-14T16:15:00Z","v":18448,"vw":4.660498},{"c":4.685,"h":4.685,"l":4.655,"n":129,"o":4.665,"t":"2026-10-14T16:30:00Z","v":12352,"vw":4.665981},{"c":4.685,"h":4.69,"l":4.67,"n":101,"o":4.69,"t":"2026-10-14T16:45:00Z","v":12141,"vw":4.683344},{"c":4.665,"h":4.695,"l":4.665,"n":145,"o":4.685,"t":"2026-10-14T17:00:00Z","v":12986,"vw":4.675663},{"c":4.685,"h":4.685,"l":4.66,"n":59,"o":4.665,"t":"2026-10-14T17:15:00Z","v":4823,"vw":4.672243},{"c":4.665,"h":4.685,"l":4.66,"n":65,"o":4.685,"t":"2026-10-14T17:30:00Z","v":5844,"vw":4.670364},{"c":4.63,"h":4.66,"l":4.63,"n":265,"o":4.66,"t":"2026-10-14T17:45:00Z","v":32694,"vw":4.647806},{"c":4.66,"h":4.66,"l":4.63,"n":153,"o":4.63,"t":"2026-10-14T18:00:00Z","v":11140,"vw":4.638628},{"c":4.65,"h":4.655,"l":4.6276,"n":164,"o":4.65,"t":"2026-10-14T18:15:00Z","v":17416,"vw":4.638839},{"c":4.64,"h":4.66,"l":4.63,"n":245,"o":4.655,"t":"2026-10-14T18:30:00Z","v":34516,"vw":4.643702},{"c":4.67,"h":4.68,"l":4.63,"n":360,"o":4.63,"t":"2026-10-14T18:45:00Z","v":42661,"vw":4.660307},{"c":4.685,"h":4.69,"l":4.645,"n":253,"o":4.66,"t":"2026-10-14T19:00:00Z","v":31290,"vw":4.671306},{"c":4.715,"h":4.735,"l":4.685,"n":329,"o":4.685,"t":"2026-10-14T19:15:00Z","v":33557,"vw":4.71501},{"c":4.725,"h":4.725,"l":4.71,"n":201,"o":4.715,"t":"2026-10-14T19:30:00Z","v":26794,"vw":4.719517},{"c":4.705,"h":4.725,"l":4.69,"n":514,"o":4.725,"t":"2026-10-14T19:45:00Z","v":77266,"vw":4.709919},{"c":4.68,"h":4.72,"l":4.68,"n":8,"o":4.7,"t":"2026-10-14T20:00:00Z","v":8868,"vw":4.701578},{"c":4.662,"h":4.68,"l":4.662,"n":4,"o":4.68,"t":"2026-10-14T23:45:00Z","v":4276,"vw":4.671},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-15T08:00:00Z","v":2500,"vw":4.7},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T11:15:00Z","v":300,"vw":5},{"c":4.74,"h":4.83,"l":4.67,"n":109,"o":4.79,"t":"2026-10-15T13:30:00Z","v":13486,"vw":4.745993},{"c":4.68,"h":4.74,"l":4.65,"n":111,"o":4.74,"t":"2026-10-15T13:45:00Z","v":12093,"vw":4.693909},{"c":4.724,"h":4.745,"l":4.68,"n":413,"o":4.68,"t":"2026-10-15T14:00:00Z","v":67892,"vw":4.724401},{"c":4.77,"h":4.78,"l":4.715,"n":147,"o":4.725,"t":"2026-10-15T14:15:00Z","v":14205,"vw":4.752226},{"c":4.83,"h":4.89,"l":4.76,"n":345,"o":4.765,"t":"2026-10-15T14:30:00Z","v":41583,"vw":4.849757},{"c":4.875,"h":4.89,"l":4.83,"n":369,"o":4.83,"t":"2026-10-15T14:45:00Z","v":58488,"vw":4.863123},{"c":4.94,"h":4.94,"l":4.87,"n":309,"o":4.875,"t":"2026-10-15T15:00:00Z","v":38871,"vw":4.898476},{"c":4.935,"h":4.945,"l":4.925,"n":250,"o":4.94,"t":"2026-10-15T15:15:00Z","v":23930,"vw":4.934541},{"c":4.915,"h":4.95,"l":4.915,"n":218,"o":4.935,"t":"2026-10-15T15:30:00Z","v":22998,"vw":4.937102},{"c":4.92,"h":4.925,"l":4.91,"n":95,"o":4.92,"t":"2026-10-15T15:45:00Z","v":7824,"vw":4.918845},{"c":4.93,"h":4.94,"l":4.91,"n":285,"o":4.915,"t":"2026-10-15T16:00:00Z","v":26823,"vw":4.924034},{"c":4.91,"h":4.935,"l":4.91,"n":118,"o":4.925,"t":"2026-10-15T16:15:00Z","v":7675,"vw":4.922384},{"c":4.885,"h":4.91,"l":4.87,"n":233,"o":4.91,"t":"2026-10-15T16:30:00Z","v":26902,"vw":4.887629},{"c":4.855,"h":4.89,"l":4.85,"n":95,"o":4.885,"t":"2026-10-15T16:45:00Z","v":8257,"vw":4.864401},{"c":4.855,"h":4.86,"l":4.83,"n":232,"o":4.85,"t":"2026-10-15T17:00:00Z","v":31728,"vw":4.847401},{"c":4.85,"h":4.865,"l":4.85,"n":81,"o":4.855,"t":"2026-10-15T17:15:00Z","v":8921,"vw":4.858425},{"c":4.86,"h":4.865,"l":4.845,"n":81,"o":4.845,"t":"2026-10-15T17:30:00Z","v":6437,"vw":4.856742},{"c":4.865,"h":4.87,"l":4.86,"n":47,"o":4.86,"t":"2026-10-15T17:45:00Z","v":2535,"vw":4.862368},{"c":4.87,"h":4.89,"l":4.87,"n":129,"o":4.87,"t":"2026-10-15T18:00:00Z","v":11893,"vw":4.880867},{"c":4.87,"h":4.88,"l":4.86,"n":138,"o":4.875,"t":"2026-10-15T18:15:00Z","v":15888,"vw":4.871199},{"c":4.89,"h":4.905,"l":4.87,"n":158,"o":4.875,"t":"2026-10-15T18:30:00Z","v":32839,"vw":4.886992},{"c":4.915,"h":4.915,"l":4.895,"n":126,"o":4.895,"t":"2026-10-15T18:45:00Z","v":9120,"vw":4.903814},{"c":4.945,"h":4.945,"l":4.92,"n":139,"o":4.925,"t":"2026-10-15T19:00:00Z","v":17955,"vw":4.933246},{"c":4.96,"h":4.97,"l":4.955,"n":191,"o":4.955,"t":"2026-10-15T19:15:00Z","v":25264,"vw":4.9608},{"c":5.015,"h":5.02,"l":4.96,"n":178,"o":4.96,"t":"2026-10-15T19:30:00Z","v":18907,"vw":4.992576},{"c":5.025,"h":5.035,"l":5,"n":599,"o":5.025,"t":"2026-10-15T19:45:00Z","v":80440,"vw":5.019006},{"c":5.04,"h":5.06,"l":5.04,"n":4,"o":5.04,"t":"2026-10-15T20:00:00Z","v":9920,"vw":5.041282},{"c":5.1,"h":5.1,"l":5.06,"n":2,"o":5.06,"t":"2026-10-15T21:15:00Z","v":660,"vw":5.069697},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-15T22:15:00Z","v":978,"vw":5.1},{"c":5.125,"h":5.15,"l":5.02,"n":56,"o":5.03,"t":"2026-10-16T13:30:00Z","v":12102,"vw":5.070005},{"c":5.16,"h":5.17,"l":5.11,"n":206,"o":5.12,"t":"2026-10-16T13:45:00Z","v":33418,"vw":5.148564},{"c":5.1174,"h":5.17,"l":5.08,"n":201,"o":5.16,"t":"2026-10-16T14:00:00Z","v":19116,"vw":5.113819},{"c":5.15,"h":5.18,"l":5.11,"n":209,"o":5.115,"t":"2026-10-16T14:15:00Z","v":21082,"vw":5.157728},{"c":5.16,"h":5.195,"l":5.155,"n":134,"o":5.155,"t":"2026-10-16T14:30:00Z","v":17924,"vw":5.175797},{"c":5.19,"h":5.2,"l":5.17,"n":82,"o":5.17,"t":"2026-10-16T14:45:00Z","v":8857,"vw":5.181974},{"c":5.12,"h":5.19,"l":5.115,"n":139,"o":5.19,"t":"2026-10-16T15:00:00Z","v":14811,"vw":5.158575},{"c":5.09,"h":5.11,"l":5.07,"n":105,"o":5.11,"t":"2026-10-16T15:15:00Z","v":10069,"vw":5.091085},{"c":5.1,"h":5.12,"l":5.09,"n":147,"o":5.1,"t":"2026-10-16T15:30:00Z","v":17589,"vw":5.102291},{"c":5.08,"h":5.12,"l":5.08,"n":92,"o":5.105,"t":"2026-10-16T15:45:00Z","v":9223,"vw":5.096933},{"c":5.105,"h":5.105,"l":5.05,"n":140,"o":5.08,"t":"2026-10-16T16:00:00Z","v":15936,"vw":5.075278},{"c":5.095,"h":5.1211,"l":5.095,"n":144,"o":5.11,"t":"2026-10-16T16:15:00Z","v":18562,"vw":5.110017},{"c":5.11,"h":5.11,"l":5.07,"n":93,"o":5.095,"t":"2026-10-16T16:30:00Z","v":13060,"vw":5.091692},{"c":5.075,"h":5.12,"l":5.05,"n":278,"o":5.11,"t":"2026-10-16T16:45:00Z","v":27627,"vw":5.076339},{"c":4.98,"h":5.07,"l":4.98,"n":210,"o":5.07,"t":"2026-10-16T17:00:00Z","v":23837,"vw":5.02502},{"c":4.99,"h":5,"l":4.96,"n":181,"o":4.975,"t":"2026-10-16T17:15:00Z","v":16360,"vw":4.979418},{"c":5.005,"h":5.015,"l":4.97,"n":222,"o":4.995,"t":"2026-10-16T17:30:00Z","v":23614,"vw":4.991579},{"c":5.05,"h":5.055,"l":5,"n":302,"o":5,"t":"2026-10-16T17:45:00Z","v":32717,"vw":5.024046},{"c":5.035,"h":5.055,"l":5.02,"n":167,"o":5.04,"t":"2026-10-16T18:00:00Z","v":16041,"vw":5.040501},{"c":5,"h":5.04,"l":4.9999,"n":153,"o":5.035,"t":"2026-10-16T18:15:00Z","v":13799,"vw":5.011715},{"c":4.995,"h":5.01,"l":4.99,"n":127,"o":5,"t":"2026-10-16T18:30:00Z","v":14309,"vw":4.99831},{"c":4.985,"h":4.995,"l":4.975,"n":169,"o":4.995,"t":"2026-10-16T18:45:00Z","v":15346,"vw":4.985803},{"c":5.01,"h":5.015,"l":4.97,"n":245,"o":4.985,"t":"2026-10-16T19:00:00Z","v":32095,"vw":4.995155},{"c":5.04,"h":5.04,"l":5.01,"n":222,"o":5.015,"t":"2026-10-16T19:15:00Z","v":19452,"vw":5.024037},{"c":5.04,"h":5.045,"l":5.035,"n":153,"o":5.045,"t":"2026-10-16T19:30:00Z","v":10340,"vw":5.040028},{"c":5.03,"h":5.06,"l":5.02,"n":487,"o":5.04,"t":"2026-10-16T19:45:00Z","v":65431,"vw":5.0354},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-16T20:00:00Z","v":6533,"vw":5.04},{"c":5.09,"h":5.1,"l":5.09,"n":4,"o":5.1,"t":"2026-10-19T11:00:00Z","v":425,"vw":5.0975},{"c":5.01,"h":5.09,"l":4.9576,"n":133,"o":5.06,"t":"2026-10-19T13:30:00Z","v":26989,"vw":5.054643},{"c":5.1087,"h":5.1087,"l":5.03,"n":58,"o":5.04,"t":"2026-10-19T13:45:00Z","v":26316,"vw":5.053996},{"c":5.06,"h":5.08,"l":5.04,"n":142,"o":5.08,"t":"2026-10-19T14:00:00Z","v":30447,"vw":5.054399},{"c":5.07,"h":5.085,"l":5.06,"n":95,"o":5.07,"t":"2026-10-19T14:15:00Z","v":10002,"vw":5.075131},{"c":5.16,"h":5.2,"l":5.065,"n":725,"o":5.0794,"t":"2026-10-19T14:30:00Z","v":102861,"vw":5.133168},{"c":5.12,"h":5.18,"l":5.12,"n":229,"o":5.16,"t":"2026-10-19T14:45:00Z","v":56472,"vw":5.162444},{"c":5.135,"h":5.135,"l":5.11,"n":156,"o":5.12,"t":"2026-10-19T15:00:00Z","v":17515,"vw":5.123865},{"c":5.16,"h":5.165,"l":5.12,"n":158,"o":5.13,"t":"2026-10-19T15:15:00Z","v":12558,"vw":5.14794},{"c":5.135,"h":5.16,"l":5.135,"n":71,"o":5.16,"t":"2026-10-19T15:30:00Z","v":15607,"vw":5.151148},{"c":5.1214,"h":5.135,"l":5.12,"n":117,"o":5.13,"t":"2026-10-19T15:45:00Z","v":12436,"vw":5.128755},{"c":5.135,"h":5.135,"l":5.11,"n":116,"o":5.12,"t":"2026-10-19T16:00:00Z","v":16491,"vw":5.123915},{"c":5.12,"h":5.135,"l":5.12,"n":30,"o":5.135,"t":"2026-10-19T16:15:00Z","v":3407,"vw":5.126838},{"c":5.11,"h":5.12,"l":5.11,"n":91,"o":5.11,"t":"2026-10-19T16:30:00Z","v":3710,"vw":5.112341},{"c":5.1,"h":5.1188,"l":5.1,"n":37,"o":5.11,"t":"2026-10-19T16:45:00Z","v":2228,"vw":5.107901},{"c":5.105,"h":5.105,"l":5.0899,"n":59,"o":5.1,"t":"2026-10-19T17:00:00Z","v":5681,"vw":5.094086},{"c":5.11,"h":5.115,"l":5.105,"n":90,"o":5.11,"t":"2026-10-19T17:15:00Z","v":7900,"vw":5.111185},{"c":5.12,"h":5.125,"l":5.11,"n":114,"o":5.115,"t":"2026-10-19T17:30:00Z","v":12894,"vw":5.120028},{"c":5.115,"h":5.12,"l":5.11,"n":74,"o":5.115,"t":"2026-10-19T17:45:00Z","v":8096,"vw":5.113056},{"c":5.145,"h":5.145,"l":5.12,"n":178,"o":5.12,"t":"2026-10-19T18:00:00Z","v":17908,"vw":5.132312},{"c":5.14,"h":5.175,"l":5.13,"n":119,"o":5.145,"t":"2026-10-19T18:15:00Z","v":18669,"vw":5.1568},{"c":5.155,"h":5.185,"l":5.125,"n":328,"o":5.13,"t":"2026-10-19T18:30:00Z","v":58416,"vw":5.159402},{"c":5.17,"h":5.19,"l":5.16,"n":109,"o":5.16,"t":"2026-10-19T18:45:00Z","v":14273,"vw":5.169885},{"c":5.16,"h":5.1899,"l":5.16,"n":221,"o":5.175,"t":"2026-10-19T19:00:00Z","v":35855,"vw":5.179772},{"c":5.2,"h":5.21,"l":5.16,"n":241,"o":5.16,"t":"2026-10-19T19:15:00Z","v":49936,"vw":5.190061},{"c":5.21,"h":5.23,"l":5.195,"n":200,"o":5.195,"t":"2026-10-19T19:30:00Z","v":42816,"vw":5.209338},{"c":5.15,"h":5.205,"l":5.14,"n":341,"o":5.205,"t":"2026-10-19T19:45:00Z","v":43017,"vw":5.160924},{"c":5.15,"h":5.17,"l":5.15,"n":8,"o":5.16,"t":"2026-10-19T20:00:00Z","v":14044,"vw":5.160789},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-19T23:45:00Z","v":499,"vw":5.11},{"c":5.075,"h":5.13,"l":5,"n":59,"o":5.13,"t":"2026-10-20T13:30:00Z","v":13371,"vw":5.081526},{"c":5.115,"h":5.115,"l":5.07,"n":36,"o":5.07,"t":"2026-10-20T13:45:00Z","v":2170,"vw":5.098748},{"c":5.21,"h":5.215,"l":5.105,"n":312,"o":5.11,"t":"2026-10-20T14:00:00Z","v":35870,"vw":5.172794},{"c":5.33,"h":5.33,"l":5.22,"n":225,"o":5.235,"t":"2026-10-20T14:15:00Z","v":21648,"vw":5.267456},{"c":5.39,"h":5.41,"l":5.33,"n":302,"o":5.335,"t":"2026-10-20T14:30:00Z","v":30193,"vw":5.358339},{"c":5.35,"h":5.39,"l":5.335,"n":391,"o":5.39,"t":"2026-10-20T14:45:00Z","v":40723,"vw":5.347177},{"c":5.27,"h":5.35,"l":5.245,"n":377,"o":5.35,"t":"2026-10-20T15:00:00Z","v":42266,"vw":5.308811},{"c":5.28,"h":5.315,"l":5.275,"n":201,"o":5.275,"t":"2026-10-20T15:15:00Z","v":18341,"vw":5.290417},{"c":5.28,"h":5.285,"l":5.255,"n":115,"o":5.28,"t":"2026-10-20T15:30:00Z","v":7132,"vw":5.270687},{"c":5.26,"h":5.28,"l":5.26,"n":69,"o":5.28,"t":"2026-10-20T15:45:00Z","v":4635,"vw":5.270894},{"c":5.265,"h":5.265,"l":5.24,"n":142,"o":5.26,"t":"2026-10-20T16:00:00Z","v":13064,"vw":5.255457},{"c":5.255,"h":5.265,"l":5.245,"n":118,"o":5.265,"t":"2026-10-20T16:15:00Z","v":7405,"vw":5.253924},{"c":5.26,"h":5.265,"l":5.245,"n":47,"o":5.255,"t":"2026-10-20T16:30:00Z","v":3949,"vw":5.2521},{"c":5.25,"h":5.265,"l":5.25,"n":67,"o":5.26,"t":"2026-10-20T16:45:00Z","v":9879,"vw":5.258912},{"c":5.23,"h":5.25,"l":5.225,"n":115,"o":5.25,"t":"2026-10-20T17:00:00Z","v":7857,"vw":5.240158},{"c":5.245,"h":5.265,"l":5.245,"n":112,"o":5.25,"t":"2026-10-20T17:15:00Z","v":11647,"vw":5.254219},{"c":5.245,"h":5.265,"l":5.245,"n":143,"o":5.245,"t":"2026-10-20T17:30:00Z","v":8979,"vw":5.258147},{"c":5.235,"h":5.26,"l":5.23,"n":201,"o":5.24,"t":"2026-10-20T17:45:00Z","v":32654,"vw":5.250764},{"c":5.21,"h":5.24,"l":5.21,"n":53,"o":5.24,"t":"2026-10-20T18:00:00Z","v":6417,"vw":5.223427},{"c":5.22,"h":5.235,"l":5.205,"n":199,"o":5.2101,"t":"2026-10-20T18:15:00Z","v":42646,"vw":5.221462},{"c":5.2,"h":5.2201,"l":5.2,"n":105,"o":5.22,"t":"2026-10-20T18:30:00Z","v":5475,"vw":5.213028},{"c":5.22,"h":5.23,"l":5.2,"n":183,"o":5.2,"t":"2026-10-20T18:45:00Z","v":39015,"vw":5.225117},{"c":5.2,"h":5.235,"l":5.2,"n":139,"o":5.225,"t":"2026-10-20T19:00:00Z","v":16100,"vw":5.215902},{"c":5.185,"h":5.2085,"l":5.17,"n":139,"o":5.2085,"t":"2026-10-20T19:15:00Z","v":11575,"vw":5.186924},{"c":5.185,"h":5.195,"l":5.155,"n":178,"o":5.19,"t":"2026-10-20T19:30:00Z","v":19048,"vw":5.174308},{"c":5.17,"h":5.1997,"l":5.16,"n":529,"o":5.185,"t":"2026-10-20T19:45:00Z","v":74947,"vw":5.174821},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-20T20:00:00Z","v":9701,"vw":5.16},{"c":5.25,"h":5.2568,"l":5.155,"n":93,"o":5.22,"t":"2026-10-21T13:30:00Z","v":12447,"vw":5.206037},{"c":5.26,"h":5.31,"l":5.25,"n":94,"o":5.25,"t":"2026-10-21T13:45:00Z","v":10574,"vw":5.275459},{"c":5.265,"h":5.265,"l":5.24,"n":125,"o":5.25,"t":"2026-10-21T14:00:00Z","v":10219,"vw":5.252912},{"c":5.27,"h":5.285,"l":5.2412,"n":153,"o":5.26,"t":"2026-10-21T14:15:00Z","v":12104,"vw":5.259595},{"c":5.28,"h":5.3,"l":5.26,"n":169,"o":5.275,"t":"2026-10-21T14:30:00Z","v":15294,"vw":5.280714},{"c":5.26,"h":5.28,"l":5.26,"n":129,"o":5.28,"t":"2026-10-21T14:45:00Z","v":19856,"vw":5.270248},{"c":5.235,"h":5.26,"l":5.235,"n":99,"o":5.26,"t":"2026-10-21T15:00:00Z","v":4866,"vw":5.245622},{"c":5.265,"h":5.27,"l":5.2201,"n":157,"o":5.23,"t":"2026-10-21T15:15:00Z","v":11829,"vw":5.245569},{"c":5.24,"h":5.2601,"l":5.24,"n":112,"o":5.26,"t":"2026-10-21T15:30:00Z","v":11114,"vw":5.256996},{"c":5.2301,"h":5.24,"l":5.23,"n":28,"o":5.24,"t":"2026-10-21T15:45:00Z","v":2004,"vw":5.236452},{"c":5.2299,"h":5.235,"l":5.225,"n":82,"o":5.23,"t":"2026-10-21T16:00:00Z","v":3501,"vw":5.23034},{"c":5.215,"h":5.2201,"l":5.21,"n":20,"o":5.2201,"t":"2026-10-21T16:15:00Z","v":1992,"vw":5.216955},{"c":5.24,"h":5.265,"l":5.2,"n":283,"o":5.2174,"t":"2026-10-21T16:30:00Z","v":38114,"vw":5.240024},{"c":5.21,"h":5.25,"l":5.21,"n":92,"o":5.245,"t":"2026-10-21T16:45:00Z","v":8336,"vw":5.237508},{"c":5.23,"h":5.23,"l":5.21,"n":78,"o":5.215,"t":"2026-10-21T17:00:00Z","v":8691,"vw":5.223302},{"c":5.205,"h":5.2299,"l":5.205,"n":82,"o":5.225,"t":"2026-10-21T17:15:00Z","v":7625,"vw":5.216864},{"c":5.21,"h":5.215,"l":5.21,"n":66,"o":5.21,"t":"2026-10-21T17:30:00Z","v":3854,"vw":5.210758},{"c":5.23,"h":5.235,"l":5.21,"n":78,"o":5.21,"t":"2026-10-21T17:45:00Z","v":5166,"vw":5.225237},{"c":5.21,"h":5.245,"l":5.2099,"n":118,"o":5.235,"t":"2026-10-21T18:00:00Z","v":15032,"vw":5.227419},{"c":5.21,"h":5.2101,"l":5.205,"n":51,"o":5.21,"t":"2026-10-21T18:15:00Z","v":5033,"vw":5.209263},{"c":5.235,"h":5.235,"l":5.2101,"n":78,"o":5.22,"t":"2026-10-21T18:30:00Z","v":6550,"vw":5.226229},{"c":5.16,"h":5.235,"l":5.155,"n":286,"o":5.235,"t":"2026-10-21T18:45:00Z","v":26688,"vw":5.199966},{"c":5.185,"h":5.195,"l":5.155,"n":236,"o":5.16,"t":"2026-10-21T19:00:00Z","v":32054,"vw":5.175834},{"c":5.24,"h":5.24,"l":5.19,"n":153,"o":5.19,"t":"2026-10-21T19:15:00Z","v":18931,"vw":5.208932},{"c":5.275,"h":5.29,"l":5.24,"n":239,"o":5.24,"t":"2026-10-21T19:30:00Z","v":25829,"vw":5.272611},{"c":5.285,"h":5.29,"l":5.27,"n":354,"o":5.275,"t":"2026-10-21T19:45:00Z","v":47724,"vw":5.280408},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-10-21T20:00:00Z","v":8206,"vw":5.28},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-21T21:30:00Z","v":175,"vw":5.3},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-22T09:15:00Z","v":221,"vw":5.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.16944641356828705,"strike":9.722209915198206,"iv":1.7064639884707973,"gamma":0.0888980352549848,"theta":-0.009731350589348329,"vega":0.0032731982461400152,"rho":0.0004797844876181522,"breakevenPct":91.69876606136614},{"delta":0.2,"premium":0.25681372097833655,"strike":9.176164243885397,"iv":1.775508272005944,"gamma":0.0984827768205219,"theta":-0.011907412593516535,"vega":0.003804586714867035,"rho":0.0006165089599210376,"breakevenPct":82.8096504818553},{"delta":0.25,"premium":0.34418102838838593,"strike":8.630118572572588,"iv":1.8445525555410907,"gamma":0.10806751838605899,"theta":-0.01408347459768474,"vega":0.004335975183594055,"rho":0.0007532334322239227,"breakevenPct":73.92053490234446},{"delta":0.3,"premium":0.4315483357984353,"strike":8.084072901259779,"iv":1.9135968390762372,"gamma":0.11765225995159609,"theta":-0.016259536601852947,"vega":0.0048673636523210734,"rho":0.0008899579045268081,"breakevenPct":65.03141932283361},{"delta":0.35,"premium":0.5189156432084847,"strike":7.53802722994697,"iv":1.9826411226113838,"gamma":0.12723700151713319,"theta":-0.01843559860602115,"vega":0.005398752121048093,"rho":0.0010266823768296934,"breakevenPct":56.14230374332278},{"delta":0.4,"premium":0.5751450113263266,"strike":7.044136260669759,"iv":1.8512279348167202,"gamma":0.14319221183590494,"theta":-0.017417200300491514,"vega":0.005468678645549535,"rho":0.0011880275331521363,"breakevenPct":47.660489767365995},{"delta":0.45,"premium":0.629043579061497,"strike":6.554149281259119,"iv":1.704809696543274,"gamma":0.15962427744264207,"theta":-0.016159683752665886,"vega":0.005504062881748089,"rho":0.0013512156470060935,"breakevenPct":39.209163959701854},{"delta":0.5,"premium":0.6829421467966674,"strike":6.064162301848478,"iv":1.5583914582698277,"gamma":0.17605634304937925,"theta":-0.014902167204840255,"vega":0.005539447117946644,"rho":0.0015144037608600506,"breakevenPct":30.75783815203771},{"delta":0.55,"premium":0.7368407145318379,"strike":5.5741753224378385,"iv":1.4119732199963813,"gamma":0.1924884086561164,"theta":-0.013644650657014624,"vega":0.005574831354145198,"rho":0.001677591874714008,"breakevenPct":22.30651234437356},{"delta":0.6,"premium":0.7907392822670082,"strike":5.084188343027199,"iv":1.2655549817229352,"gamma":0.20892047426285354,"theta":-0.012387134109188996,"vega":0.005610215590343752,"rho":0.001840779988567965,"breakevenPct":13.855186536709425},{"delta":0.65,"premium":1.0952389079991258,"strike":4.652660108236323,"iv":1.4528441654436497,"gamma":0.18804956977940668,"theta":-0.012111587598327561,"vega":0.005175008978961375,"rho":0.0018049758835776745,"breakevenPct":11.393391787508683},{"delta":0.7,"premium":1.4517290678090613,"strike":4.233259920224634,"iv":1.7093654076156888,"gamma":0.15943966629420303,"theta":-0.012039763877298907,"vega":0.0046421720156027335,"rho":0.0017278881869787297,"breakevenPct":10.174205194451448},{"delta":0.75,"premium":1.8082192276189981,"strike":3.8138597322129435,"iv":1.9658866497877283,"gamma":0.13082976280899933,"theta":-0.011967940156270252,"vega":0.004109335052244091,"rho":0.0016508004903797845,"breakevenPct":8.95501860139421},{"delta":0.8,"premium":2.1647093874289345,"strike":3.3944595442012533,"iv":2.222407891959768,"gamma":0.10221985932379563,"theta":-0.011896116435241596,"vega":0.0035764980888854485,"rho":0.0015737127937808398,"breakevenPct":7.735832008336971},{"delta":0.85,"premium":2.5211995472388704,"strike":2.975059356189564,"iv":2.478929134131807,"gamma":0.07360995583859198,"theta":-0.01182429271421294,"vega":0.0030436611255268073,"rho":0.0014966250971818948,"breakevenPct":6.516645415279735},{"delta":0.9,"premium":2.877689707048807,"strike":2.555659168177874,"iv":2.735450376303847,"gamma":0.0450000523533883,"theta":-0.011752468993184287,"vega":0.0025108241621681652,"rho":0.0014195374005829499,"breakevenPct":5.297458822222497}],"put":[{"delta":0.15,"premium":0.5420301264674376,"strike":2.8406025293487525,"iv":3.4431593813108794,"gamma":0.057472718105384346,"theta":-0.017055040391664313,"vega":0.003172178010175488,"rho":-0.0010641832078658107,"breakevenPct":55.454023199974515},{"delta":0.2,"premium":0.5645073127313471,"strike":3.2901462546269418,"iv":2.994985360174997,"gamma":0.08784501234456762,"theta":-0.016007183276624596,"vega":0.0036799544386162102,"rho":-0.0012924862940499784,"breakevenPct":47.177539885744295},{"delta":0.25,"premium":0.5869844989952565,"strike":3.73968997990513,"iv":2.546811339039115,"gamma":0.11821730658375085,"theta":-0.014959326161584883,"vega":0.004187730867056933,"rho":-0.001520789380234146,"breakevenPct":38.901056571514076},{"delta":0.3,"premium":0.609461685259166,"strike":4.1892337051833195,"iv":2.0986373179032327,"gamma":0.14858960082293413,"theta":-0.013911469046545168,"vega":0.004695507295497655,"rho":-0.0017490924664183137,"breakevenPct":30.62457325728386},{"delta":0.35,"premium":0.6319388715230754,"strike":4.6387774304615075,"iv":1.650463296767351,"gamma":0.17896189506211735,"theta":-0.012863611931505453,"vega":0.0052032837239383775,"rho":-0.0019773955526024814,"breakevenPct":22.348089943053644},{"delta":0.4,"premium":0.6924101066541045,"strike":5.058096036512472,"iv":1.289118026731864,"gamma":0.2021105607683268,"theta":-0.011918874101682578,"vega":0.005571530253171521,"rho":-0.002235520907089412,"breakevenPct":15.393683529876608},{"delta":0.45,"premium":0.9082722879747506,"strike":5.353797654759933,"iv":1.2828915764131592,"gamma":0.1957154819637341,"theta":-0.01139588135505112,"vega":0.0053691168052214695,"rho":-0.002615615639077916,"breakevenPct":13.846407620442221},{"delta":0.5,"premium":1.1241344692953965,"strike":5.649499273007393,"iv":1.2766651260944546,"gamma":0.18932040315914134,"theta":-0.010872888608419663,"vega":0.005166703357271419,"rho":-0.00299571037106642,"breakevenPct":12.299131711007833},{"delta":0.55,"premium":1.339996650616043,"strike":5.945200891254854,"iv":1.2704386757757498,"gamma":0.1829253243545486,"theta":-0.010349895861788205,"vega":0.0049642899093213675,"rho":-0.0033758051030549244,"breakevenPct":10.751855801573445},{"delta":0.6,"premium":1.5558588319366886,"strike":6.240902509502313,"iv":1.264212225457045,"gamma":0.17653024554995586,"theta":-0.009826903115156747,"vega":0.004761876461371317,"rho":-0.003755899835043428,"breakevenPct":9.204579892139058},{"delta":0.65,"premium":1.771721013257335,"strike":6.536604127749774,"iv":1.25798577513834,"gamma":0.17013516674536314,"theta":-0.009303910368525289,"vega":0.0045594630134212655,"rho":-0.004135994567031932,"breakevenPct":7.65730398270467},{"delta":0.7,"premium":1.9875831945779807,"strike":6.832305745997234,"iv":1.2517593248196355,"gamma":0.16374008794077038,"theta":-0.008780917621893833,"vega":0.004357049565471215,"rho":-0.004516089299020436,"breakevenPct":6.110028073270286},{"delta":0.75,"premium":2.203445375898627,"strike":7.128007364244695,"iv":1.2455328745009306,"gamma":0.15734500913617766,"theta":-0.008257924875262373,"vega":0.0041546361175211636,"rho":-0.004896184031008941,"breakevenPct":4.562752163835896},{"delta":0.8,"premium":2.4193075572192733,"strike":7.423708982492156,"iv":1.2393064241822258,"gamma":0.1509499303315849,"theta":-0.007734932128630916,"vega":0.003952222669571112,"rho":-0.005276278762997445,"breakevenPct":3.0154762544015057},{"delta":0.85,"premium":3.56115933095595,"strike":8.619751887583455,"iv":1.386088056230944,"gamma":0.11774694339680333,"theta":-0.006841341695488355,"vega":0.0033381448450162748,"rho":-0.006405307567209236,"breakevenPct":1.9652605304747381}]},"raw":{"call":[{"delta":0.15,"premium":0.16944641356828705,"strike":9.722209915198206,"iv":1.7064639884707973,"gamma":0.0888980352549848,"theta":-0.009731350589348329,"vega":0.0032731982461400152,"rho":0.0004797844876181522,"breakevenPct":91.69876606136614},{"delta":0.2,"premium":0.25681372097833655,"strike":9.176164243885397,"iv":1.775508272005944,"gamma":0.0984827768205219,"theta":-0.011907412593516535,"vega":0.003804586714867035,"rho":0.0006165089599210376,"breakevenPct":82.8096504818553},{"delta":0.25,"premium":0.34418102838838593,"strike":8.630118572572588,"iv":1.8445525555410907,"gamma":0.10806751838605899,"theta":-0.01408347459768474,"vega":0.004335975183594055,"rho":0.0007532334322239227,"breakevenPct":73.92053490234446},{"delta":0.3,"premium":0.4315483357984353,"strike":8.084072901259779,"iv":1.9135968390762372,"gamma":0.11765225995159609,"theta":-0.016259536601852947,"vega":0.0048673636523210734,"rho":0.0008899579045268081,"breakevenPct":65.03141932283361},{"delta":0.35,"premium":0.5189156432084847,"strike":7.53802722994697,"iv":1.9826411226113838,"gamma":0.12723700151713319,"theta":-0.01843559860602115,"vega":0.005398752121048093,"rho":0.0010266823768296934,"breakevenPct":56.14230374332278},{"delta":0.4,"premium":0.5751450113263266,"strike":7.044136260669759,"iv":1.8512279348167202,"gamma":0.14319221183590494,"theta":-0.017417200300491514,"vega":0.005468678645549535,"rho":0.0011880275331521363,"breakevenPct":47.660489767365995},{"delta":0.45,"premium":0.629043579061497,"strike":6.554149281259119,"iv":1.704809696543274,"gamma":0.15962427744264207,"theta":-0.016159683752665886,"vega":0.005504062881748089,"rho":0.0013512156470060935,"breakevenPct":39.209163959701854},{"delta":0.5,"premium":0.6829421467966674,"strike":6.064162301848478,"iv":1.5583914582698277,"gamma":0.17605634304937925,"theta":-0.014902167204840255,"vega":0.005539447117946644,"rho":0.0015144037608600506,"breakevenPct":30.75783815203771},{"delta":0.55,"premium":0.7368407145318379,"strike":5.5741753224378385,"iv":1.4119732199963813,"gamma":0.1924884086561164,"theta":-0.013644650657014624,"vega":0.005574831354145198,"rho":0.001677591874714008,"breakevenPct":22.30651234437356},{"delta":0.6,"premium":0.7907392822670082,"strike":5.084188343027199,"iv":1.2655549817229352,"gamma":0.20892047426285354,"theta":-0.012387134109188996,"vega":0.005610215590343752,"rho":0.001840779988567965,"breakevenPct":13.855186536709425},{"delta":0.65,"premium":1.0952389079991258,"strike":4.652660108236323,"iv":1.4528441654436497,"gamma":0.18804956977940668,"theta":-0.012111587598327561,"vega":0.005175008978961375,"rho":0.0018049758835776745,"breakevenPct":11.393391787508683},{"delta":0.7,"premium":1.4517290678090613,"strike":4.233259920224634,"iv":1.7093654076156888,"gamma":0.15943966629420303,"theta":-0.012039763877298907,"vega":0.0046421720156027335,"rho":0.0017278881869787297,"breakevenPct":10.174205194451448},{"delta":0.75,"premium":1.8082192276189981,"strike":3.8138597322129435,"iv":1.9658866497877283,"gamma":0.13082976280899933,"theta":-0.011967940156270252,"vega":0.004109335052244091,"rho":0.0016508004903797845,"breakevenPct":8.95501860139421},{"delta":0.8,"premium":2.1647093874289345,"strike":3.3944595442012533,"iv":2.222407891959768,"gamma":0.10221985932379563,"theta":-0.011896116435241596,"vega":0.0035764980888854485,"rho":0.0015737127937808398,"breakevenPct":7.735832008336971},{"delta":0.85,"premium":2.5211995472388704,"strike":2.975059356189564,"iv":2.478929134131807,"gamma":0.07360995583859198,"theta":-0.01182429271421294,"vega":0.0030436611255268073,"rho":0.0014966250971818948,"breakevenPct":6.516645415279735},{"delta":0.9,"premium":2.877689707048807,"strike":2.555659168177874,"iv":2.735450376303847,"gamma":0.0450000523533883,"theta":-0.011752468993184287,"vega":0.0025108241621681652,"rho":0.0014195374005829499,"breakevenPct":5.297458822222497}],"put":[{"delta":0.15,"premium":0.5420301264674376,"strike":2.8406025293487525,"iv":3.4431593813108794,"gamma":0.057472718105384346,"theta":-0.017055040391664313,"vega":0.003172178010175488,"rho":-0.0010641832078658107,"breakevenPct":55.454023199974515},{"delta":0.2,"premium":0.5645073127313471,"strike":3.2901462546269418,"iv":2.994985360174997,"gamma":0.08784501234456762,"theta":-0.016007183276624596,"vega":0.0036799544386162102,"rho":-0.0012924862940499784,"breakevenPct":47.177539885744295},{"delta":0.25,"premium":0.5869844989952565,"strike":3.73968997990513,"iv":2.546811339039115,"gamma":0.11821730658375085,"theta":-0.014959326161584883,"vega":0.004187730867056933,"rho":-0.001520789380234146,"breakevenPct":38.901056571514076},{"delta":0.3,"premium":0.609461685259166,"strike":4.1892337051833195,"iv":2.0986373179032327,"gamma":0.14858960082293413,"theta":-0.013911469046545168,"vega":0.004695507295497655,"rho":-0.0017490924664183137,"breakevenPct":30.62457325728386},{"delta":0.35,"premium":0.6319388715230754,"strike":4.6387774304615075,"iv":1.650463296767351,"gamma":0.17896189506211735,"theta":-0.012863611931505453,"vega":0.0052032837239383775,"rho":-0.0019773955526024814,"breakevenPct":22.348089943053644},{"delta":0.4,"premium":0.6924101066541045,"strike":5.058096036512472,"iv":1.289118026731864,"gamma":0.2021105607683268,"theta":-0.011918874101682578,"vega":0.005571530253171521,"rho":-0.002235520907089412,"breakevenPct":15.393683529876608},{"delta":0.45,"premium":0.9082722879747506,"strike":5.353797654759933,"iv":1.2828915764131592,"gamma":0.1957154819637341,"theta":-0.01139588135505112,"vega":0.0053691168052214695,"rho":-0.002615615639077916,"breakevenPct":13.846407620442221},{"delta":0.5,"premium":1.1241344692953965,"strike":5.649499273007393,"iv":1.2766651260944546,"gamma":0.18932040315914134,"theta":-0.010872888608419663,"vega":0.005166703357271419,"rho":-0.00299571037106642,"breakevenPct":12.299131711007833},{"delta":0.55,"premium":1.339996650616043,"strike":5.945200891254854,"iv":1.2704386757757498,"gamma":0.1829253243545486,"theta":-0.010349895861788205,"vega":0.0049642899093213675,"rho":-0.0033758051030549244,"breakevenPct":10.751855801573445},{"delta":0.6,"premium":1.5558588319366886,"strike":6.240902509502313,"iv":1.264212225457045,"gamma":0.17653024554995586,"theta":-0.009826903115156747,"vega":0.004761876461371317,"rho":-0.003755899835043428,"breakevenPct":9.204579892139058},{"delta":0.65,"premium":1.771721013257335,"strike":6.536604127749774,"iv":1.25798577513834,"gamma":0.17013516674536314,"theta":-0.009303910368525289,"vega":0.0045594630134212655,"rho":-0.004135994567031932,"breakevenPct":7.65730398270467},{"delta":0.7,"premium":1.9875831945779807,"strike":6.832305745997234,"iv":1.2517593248196355,"gamma":0.16374008794077038,"theta":-0.008780917621893833,"vega":0.004357049565471215,"rho":-0.004516089299020436,"breakevenPct":6.110028073270286},{"delta":0.75,"premium":2.203445375898627,"strike":7.128007364244695,"iv":1.2455328745009306,"gamma":0.15734500913617766,"theta":-0.008257924875262373,"vega":0.0041546361175211636,"rho":-0.004896184031008941,"breakevenPct":4.562752163835896},{"delta":0.8,"premium":2.4193075572192733,"strike":7.423708982492156,"iv":1.2393064241822258,"gamma":0.1509499303315849,"theta":-0.007734932128630916,"vega":0.003952222669571112,"rho":-0.005276278762997445,"breakevenPct":3.0154762544015057},{"delta":0.85,"premium":3.56115933095595,"strike":8.619751887583455,"iv":1.386088056230944,"gamma":0.11774694339680333,"theta":-0.006841341695488355,"vega":0.0033381448450162748,"rho":-0.006405307567209236,"breakevenPct":1.9652605304747381}]}},"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"}}