{"symbol":"NXDT","url":"https://intraalpha.com/companies/NXDT","capturedAt":"2026-10-22T23:24:41.676Z","state":"ready","quote":{"symbol":"NXDT","last_price":4.94,"prev_close":4.85,"regular_close":4.94,"change":0.09,"change_pct":1.8557,"regular_change":0.09,"regular_change_pct":1.8557,"extended_change":0,"extended_change_pct":0,"bid":4.88,"ask":5,"bid_size":100,"ask_size":100,"volume":201896,"vwap":4.912839,"open":4.95,"high":4.9701,"low":4.78,"close":4.94,"trade_count":2074,"last_trade_at":"2026-10-22T23:00:00.003653943Z","last_quote_at":"2026-10-22T23:00:00.839772694Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NXDT","fetched_at":"2026-10-22T23:24:40.505353+00:00","name":"NexPoint Strategic Opportunities Fund","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - DIVERSIFIED","country":"USA","description":"NexPoint Strategic Opportunities Fund (NXDT) is a closed-end management investment company that focuses on generating total returns through a well-curated mix of capital appreciation and income generation. The fund boasts a diversified portfolio with significant exposure to real estate and associated assets, primarily targeting multifamily housing and high-growth commercial properties. Guided by a seasoned management team that employs a disciplined investment strategy, NXDT aims to uncover unique investment opportunities while effectively managing associated risks. This approach positions the fund as an attractive option for institutional investors seeking to diversify their investments within the evolving real estate landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":257564000,"ebitda":12503000,"pe_ratio":null,"peg_ratio":null,"book_value":12.67,"dividend_per_share":0.6,"dividend_yield":0.124,"eps":-1.49,"revenue_ttm":76074000,"gross_profit_ttm":47163000,"profit_margin":-0.881,"operating_margin_ttm":0.0677,"return_on_assets_ttm":-0.0015,"return_on_equity_ttm":-0.0912,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.13,"analyst_target_price":null,"analyst_number":null,"beta":0.896,"fifty_two_week_high":5.92,"fifty_two_week_low":2.339,"fifty_day_ma":5.24,"two_hundred_day_ma":4.914,"shares_outstanding":53106000,"forward_pe":null,"price_to_sales":3.386,"price_to_book":0.407,"ev_to_revenue":106.03,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:40.505353+00:00"},"optionObservedAt":"2026-10-22T19:55:10.105Z","bars":[{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-15T13:30:00Z","v":1708,"vw":5.03},{"c":5.07,"h":5.07,"l":5.06,"n":6,"o":5.06,"t":"2026-10-15T14:05:00Z","v":460,"vw":5.0675},{"c":5.06,"h":5.12,"l":5.06,"n":27,"o":5.12,"t":"2026-10-15T14:15:00Z","v":3052,"vw":5.100328},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-15T14:25:00Z","v":202,"vw":5.08},{"c":5.06,"h":5.08,"l":5.06,"n":7,"o":5.08,"t":"2026-10-15T14:30:00Z","v":666,"vw":5.076855},{"c":5.1,"h":5.1,"l":5.075,"n":53,"o":5.089,"t":"2026-10-15T14:35:00Z","v":5727,"vw":5.090638},{"c":5.09,"h":5.1,"l":5.09,"n":20,"o":5.09,"t":"2026-10-15T14:50:00Z","v":2085,"vw":5.090578},{"c":5.095,"h":5.095,"l":5.095,"n":3,"o":5.095,"t":"2026-10-15T14:55:00Z","v":203,"vw":5.095},{"c":5.11,"h":5.11,"l":5.1,"n":21,"o":5.11,"t":"2026-10-15T15:00:00Z","v":1584,"vw":5.109186},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-15T15:05:00Z","v":940,"vw":5.1},{"c":5.11,"h":5.11,"l":5.1,"n":14,"o":5.1,"t":"2026-10-15T15:10:00Z","v":1138,"vw":5.108915},{"c":5.11,"h":5.115,"l":5.11,"n":2,"o":5.115,"t":"2026-10-15T15:15:00Z","v":288,"vw":5.111875},{"c":5.06,"h":5.11,"l":5.06,"n":14,"o":5.11,"t":"2026-10-15T15:20:00Z","v":1429,"vw":5.106091},{"c":5.07,"h":5.07,"l":5.07,"n":6,"o":5.07,"t":"2026-10-15T15:25:00Z","v":355,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-15T15:35:00Z","v":200,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-15T15:40:00Z","v":103,"vw":5.07},{"c":5.07,"h":5.0701,"l":5.07,"n":6,"o":5.07,"t":"2026-10-15T15:45:00Z","v":581,"vw":5.070032},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T15:50:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T16:00:00Z","v":100,"vw":5.07},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-10-15T16:10:00Z","v":348,"vw":5.09},{"c":5.07,"h":5.07,"l":5.07,"n":11,"o":5.07,"t":"2026-10-15T16:15:00Z","v":630,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-15T16:20:00Z","v":138,"vw":5.07},{"c":5.06,"h":5.071,"l":5.04,"n":51,"o":5.071,"t":"2026-10-15T16:25:00Z","v":19078,"vw":5.055109},{"c":5.0475,"h":5.06,"l":5.03,"n":31,"o":5.04,"t":"2026-10-15T16:30:00Z","v":12613,"vw":5.03629},{"c":5.06,"h":5.08,"l":5.06,"n":41,"o":5.065,"t":"2026-10-15T16:35:00Z","v":1063,"vw":5.0675},{"c":5.05,"h":5.08,"l":5.05,"n":44,"o":5.08,"t":"2026-10-15T16:40:00Z","v":2634,"vw":5.057504},{"c":5.05,"h":5.05,"l":5.05,"n":31,"o":5.05,"t":"2026-10-15T16:45:00Z","v":8647,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-15T16:55:00Z","v":134,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T17:05:00Z","v":100,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-15T17:15:00Z","v":226,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T17:20:00Z","v":100,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":9,"o":5.03,"t":"2026-10-15T17:25:00Z","v":286,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-10-15T17:30:00Z","v":519,"vw":5.03},{"c":5.04,"h":5.045,"l":5.04,"n":13,"o":5.045,"t":"2026-10-15T17:40:00Z","v":2443,"vw":5.04023},{"c":5.05,"h":5.06,"l":5.04,"n":74,"o":5.04,"t":"2026-10-15T17:45:00Z","v":8186,"vw":5.045301},{"c":5.04,"h":5.05,"l":5.04,"n":68,"o":5.05,"t":"2026-10-15T17:50:00Z","v":6312,"vw":5.044186},{"c":5.025,"h":5.04,"l":5.025,"n":61,"o":5.04,"t":"2026-10-15T17:55:00Z","v":7871,"vw":5.039786},{"c":5.025,"h":5.025,"l":5.025,"n":11,"o":5.025,"t":"2026-10-15T18:00:00Z","v":588,"vw":5.025},{"c":5.025,"h":5.025,"l":5.025,"n":3,"o":5.025,"t":"2026-10-15T18:05:00Z","v":113,"vw":5.025},{"c":5.01,"h":5.025,"l":5.01,"n":11,"o":5.025,"t":"2026-10-15T18:10:00Z","v":695,"vw":5.016667},{"c":5.01,"h":5.025,"l":5.01,"n":12,"o":5.025,"t":"2026-10-15T18:15:00Z","v":451,"vw":5.015},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-15T18:20:00Z","v":213,"vw":5.02},{"c":5,"h":5,"l":5,"n":10,"o":5,"t":"2026-10-15T18:25:00Z","v":378,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T18:30:00Z","v":100,"vw":5},{"c":5,"h":5,"l":4.99,"n":9,"o":4.99,"t":"2026-10-15T18:35:00Z","v":926,"vw":4.99375},{"c":5.005,"h":5.005,"l":5.005,"n":6,"o":5.005,"t":"2026-10-15T18:40:00Z","v":761,"vw":5.005},{"c":5.005,"h":5.005,"l":5.005,"n":7,"o":5.005,"t":"2026-10-15T18:45:00Z","v":143,"vw":5.005},{"c":5.0075,"h":5.01,"l":5.005,"n":15,"o":5.005,"t":"2026-10-15T18:50:00Z","v":2342,"vw":5.007283},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-15T18:55:00Z","v":352,"vw":5},{"c":4.98,"h":4.99,"l":4.97,"n":40,"o":4.98,"t":"2026-10-15T19:00:00Z","v":2512,"vw":4.981155},{"c":4.98,"h":4.98,"l":4.98,"n":37,"o":4.98,"t":"2026-10-15T19:15:00Z","v":743,"vw":4.98},{"c":5,"h":5,"l":5,"n":40,"o":5,"t":"2026-10-15T19:20:00Z","v":1275,"vw":5},{"c":5,"h":5,"l":5,"n":9,"o":5,"t":"2026-10-15T19:25:00Z","v":1145,"vw":5},{"c":4.995,"h":5,"l":4.995,"n":34,"o":5,"t":"2026-10-15T19:30:00Z","v":842,"vw":4.997108},{"c":4.99,"h":4.995,"l":4.99,"n":13,"o":4.995,"t":"2026-10-15T19:35:00Z","v":1077,"vw":4.992647},{"c":4.98,"h":4.985,"l":4.98,"n":54,"o":4.985,"t":"2026-10-15T19:40:00Z","v":3321,"vw":4.982419},{"c":4.99,"h":4.99,"l":4.98,"n":59,"o":4.98,"t":"2026-10-15T19:45:00Z","v":4910,"vw":4.988622},{"c":4.97,"h":4.985,"l":4.97,"n":180,"o":4.98,"t":"2026-10-15T19:50:00Z","v":5574,"vw":4.980661},{"c":4.98,"h":4.985,"l":4.96,"n":294,"o":4.985,"t":"2026-10-15T19:55:00Z","v":9874,"vw":4.975377},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-15T20:00:00Z","v":17493,"vw":4.98},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-16T13:30:00Z","v":3111,"vw":5.01},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T13:35:00Z","v":1160,"vw":4.96},{"c":5.03,"h":5.04,"l":5.02,"n":8,"o":5.04,"t":"2026-10-16T14:30:00Z","v":872,"vw":5.023461},{"c":4.995,"h":5.03,"l":4.98,"n":55,"o":5.03,"t":"2026-10-16T14:35:00Z","v":2077,"vw":5.010718},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-16T14:40:00Z","v":252,"vw":4.99},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-16T14:50:00Z","v":555,"vw":5},{"c":5,"h":5,"l":5,"n":14,"o":5,"t":"2026-10-16T15:05:00Z","v":395,"vw":5},{"c":5,"h":5.01,"l":5,"n":34,"o":5.01,"t":"2026-10-16T15:15:00Z","v":4311,"vw":5.008159},{"c":5,"h":5,"l":4.98,"n":20,"o":4.99,"t":"2026-10-16T15:20:00Z","v":2103,"vw":4.988754},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-16T15:30:00Z","v":202,"vw":5},{"c":5.0036,"h":5.0036,"l":5.0036,"n":1,"o":5.0036,"t":"2026-10-16T15:35:00Z","v":140,"vw":5.0036},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T15:40:00Z","v":200,"vw":5},{"c":4.998,"h":4.998,"l":4.998,"n":1,"o":4.998,"t":"2026-10-16T15:45:00Z","v":1000,"vw":4.998},{"c":4.99,"h":5,"l":4.99,"n":36,"o":5,"t":"2026-10-16T15:50:00Z","v":2382,"vw":4.995688},{"c":4.985,"h":4.99,"l":4.985,"n":42,"o":4.99,"t":"2026-10-16T16:00:00Z","v":4129,"vw":4.989319},{"c":4.98,"h":4.985,"l":4.98,"n":6,"o":4.985,"t":"2026-10-16T16:05:00Z","v":1762,"vw":4.983824},{"c":4.95,"h":4.98,"l":4.95,"n":78,"o":4.98,"t":"2026-10-16T16:10:00Z","v":4288,"vw":4.970069},{"c":4.93,"h":4.95,"l":4.93,"n":19,"o":4.94,"t":"2026-10-16T16:20:00Z","v":1785,"vw":4.939548},{"c":4.93,"h":4.9307,"l":4.93,"n":3,"o":4.9307,"t":"2026-10-16T16:25:00Z","v":576,"vw":4.930562},{"c":4.93,"h":4.93,"l":4.93,"n":55,"o":4.93,"t":"2026-10-16T16:35:00Z","v":4406,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-16T16:40:00Z","v":100,"vw":4.93},{"c":4.88,"h":4.93,"l":4.88,"n":125,"o":4.93,"t":"2026-10-16T16:45:00Z","v":4794,"vw":4.911631},{"c":4.89,"h":4.89,"l":4.87,"n":20,"o":4.87,"t":"2026-10-16T16:50:00Z","v":1724,"vw":4.882889},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-16T16:55:00Z","v":200,"vw":4.89},{"c":4.875,"h":4.8808,"l":4.875,"n":12,"o":4.8808,"t":"2026-10-16T17:00:00Z","v":1239,"vw":4.879918},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-16T17:05:00Z","v":105,"vw":4.86},{"c":4.86,"h":4.8899,"l":4.86,"n":55,"o":4.8899,"t":"2026-10-16T17:15:00Z","v":6541,"vw":4.888879},{"c":4.86,"h":4.875,"l":4.86,"n":44,"o":4.875,"t":"2026-10-16T17:20:00Z","v":1257,"vw":4.872706},{"c":4.87,"h":4.87,"l":4.86,"n":2,"o":4.86,"t":"2026-10-16T17:25:00Z","v":200,"vw":4.865},{"c":4.87,"h":4.87,"l":4.87,"n":18,"o":4.87,"t":"2026-10-16T17:30:00Z","v":1250,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":8,"o":4.88,"t":"2026-10-16T17:35:00Z","v":433,"vw":4.88},{"c":4.885,"h":4.885,"l":4.87,"n":9,"o":4.87,"t":"2026-10-16T17:40:00Z","v":991,"vw":4.871657},{"c":4.91,"h":4.91,"l":4.885,"n":24,"o":4.885,"t":"2026-10-16T17:45:00Z","v":4293,"vw":4.901602},{"c":4.88,"h":4.9,"l":4.88,"n":18,"o":4.9,"t":"2026-10-16T17:50:00Z","v":1187,"vw":4.89},{"c":4.89,"h":4.89,"l":4.885,"n":58,"o":4.89,"t":"2026-10-16T17:55:00Z","v":1804,"vw":4.889404},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-16T18:05:00Z","v":101,"vw":4.89},{"c":4.885,"h":4.9,"l":4.885,"n":44,"o":4.9,"t":"2026-10-16T18:20:00Z","v":3284,"vw":4.89786},{"c":4.885,"h":4.885,"l":4.871,"n":8,"o":4.885,"t":"2026-10-16T18:25:00Z","v":883,"vw":4.877829},{"c":4.9,"h":4.9,"l":4.88,"n":10,"o":4.88,"t":"2026-10-16T18:30:00Z","v":956,"vw":4.893351},{"c":4.9,"h":4.9,"l":4.9,"n":8,"o":4.9,"t":"2026-10-16T18:35:00Z","v":1005,"vw":4.9},{"c":4.9,"h":4.91,"l":4.9,"n":16,"o":4.91,"t":"2026-10-16T18:40:00Z","v":2816,"vw":4.909628},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T18:45:00Z","v":101,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T18:50:00Z","v":208,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-10-16T18:55:00Z","v":397,"vw":4.91},{"c":4.91,"h":4.915,"l":4.91,"n":51,"o":4.91,"t":"2026-10-16T19:00:00Z","v":1793,"vw":4.910564},{"c":4.91,"h":4.91,"l":4.91,"n":22,"o":4.91,"t":"2026-10-16T19:05:00Z","v":1015,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":13,"o":4.92,"t":"2026-10-16T19:10:00Z","v":925,"vw":4.92},{"c":4.925,"h":4.925,"l":4.915,"n":17,"o":4.92,"t":"2026-10-16T19:15:00Z","v":891,"vw":4.920046},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-16T19:20:00Z","v":301,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":33,"o":4.92,"t":"2026-10-16T19:25:00Z","v":2074,"vw":4.92},{"c":4.905,"h":4.915,"l":4.905,"n":10,"o":4.915,"t":"2026-10-16T19:30:00Z","v":776,"vw":4.91},{"c":4.9,"h":4.9,"l":4.895,"n":4,"o":4.895,"t":"2026-10-16T19:40:00Z","v":395,"vw":4.898333},{"c":4.88,"h":4.9,"l":4.88,"n":27,"o":4.9,"t":"2026-10-16T19:45:00Z","v":1560,"vw":4.885389},{"c":4.895,"h":4.895,"l":4.881,"n":49,"o":4.89,"t":"2026-10-16T19:50:00Z","v":5156,"vw":4.886559},{"c":4.9,"h":4.91,"l":4.89,"n":161,"o":4.9,"t":"2026-10-16T19:55:00Z","v":6998,"vw":4.900496},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-16T20:00:00Z","v":17353,"vw":4.9},{"c":4.97,"h":4.985,"l":4.95,"n":12,"o":4.95,"t":"2026-10-19T13:30:00Z","v":2200,"vw":4.974085},{"c":5.0264,"h":5.0264,"l":4.965,"n":3,"o":4.97,"t":"2026-10-19T13:35:00Z","v":796,"vw":5.011601},{"c":4.965,"h":4.965,"l":4.965,"n":1,"o":4.965,"t":"2026-10-19T13:40:00Z","v":100,"vw":4.965},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-10-19T13:50:00Z","v":7032,"vw":4.975},{"c":4.965,"h":4.97,"l":4.965,"n":3,"o":4.97,"t":"2026-10-19T13:55:00Z","v":300,"vw":4.968333},{"c":4.93,"h":4.965,"l":4.93,"n":17,"o":4.965,"t":"2026-10-19T14:00:00Z","v":842,"vw":4.941913},{"c":4.965,"h":4.965,"l":4.965,"n":1,"o":4.965,"t":"2026-10-19T14:05:00Z","v":293,"vw":4.965},{"c":4.93,"h":4.965,"l":4.93,"n":50,"o":4.965,"t":"2026-10-19T14:15:00Z","v":8919,"vw":4.938688},{"c":4.9,"h":4.93,"l":4.9,"n":44,"o":4.925,"t":"2026-10-19T14:20:00Z","v":3331,"vw":4.910893},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-19T14:25:00Z","v":214,"vw":4.9},{"c":4.88,"h":4.9,"l":4.88,"n":7,"o":4.9,"t":"2026-10-19T14:30:00Z","v":520,"vw":4.892},{"c":4.9,"h":4.91,"l":4.9,"n":2,"o":4.91,"t":"2026-10-19T14:35:00Z","v":200,"vw":4.905},{"c":4.895,"h":4.895,"l":4.895,"n":8,"o":4.895,"t":"2026-10-19T14:40:00Z","v":431,"vw":4.895},{"c":4.9,"h":4.904,"l":4.9,"n":12,"o":4.904,"t":"2026-10-19T14:45:00Z","v":1394,"vw":4.902426},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-19T14:50:00Z","v":2121,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-19T14:55:00Z","v":164,"vw":4.9},{"c":4.915,"h":4.92,"l":4.915,"n":14,"o":4.92,"t":"2026-10-19T15:00:00Z","v":611,"vw":4.918333},{"c":4.94,"h":4.94,"l":4.93,"n":42,"o":4.93,"t":"2026-10-19T15:10:00Z","v":4913,"vw":4.930468},{"c":4.935,"h":4.935,"l":4.935,"n":3,"o":4.935,"t":"2026-10-19T15:15:00Z","v":312,"vw":4.935},{"c":4.96,"h":4.96,"l":4.95,"n":21,"o":4.95,"t":"2026-10-19T15:20:00Z","v":983,"vw":4.951667},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-19T15:25:00Z","v":119,"vw":4.97},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-19T15:30:00Z","v":102,"vw":4.96},{"c":4.955,"h":4.9635,"l":4.94,"n":48,"o":4.96,"t":"2026-10-19T15:50:00Z","v":6557,"vw":4.9565},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-19T15:55:00Z","v":124,"vw":4.95},{"c":4.94,"h":4.96,"l":4.94,"n":26,"o":4.96,"t":"2026-10-19T16:00:00Z","v":2560,"vw":4.951849},{"c":4.94,"h":4.9401,"l":4.93,"n":25,"o":4.9401,"t":"2026-10-19T16:05:00Z","v":2064,"vw":4.939508},{"c":4.93,"h":4.94,"l":4.93,"n":7,"o":4.94,"t":"2026-10-19T16:10:00Z","v":340,"vw":4.936667},{"c":4.94,"h":4.95,"l":4.94,"n":8,"o":4.95,"t":"2026-10-19T16:20:00Z","v":362,"vw":4.945},{"c":4.915,"h":4.932,"l":4.915,"n":43,"o":4.93,"t":"2026-10-19T16:25:00Z","v":5116,"vw":4.929137},{"c":4.9001,"h":4.915,"l":4.9001,"n":9,"o":4.9026,"t":"2026-10-19T16:30:00Z","v":5304,"vw":4.906816},{"c":4.915,"h":4.915,"l":4.9,"n":14,"o":4.915,"t":"2026-10-19T16:35:00Z","v":5037,"vw":4.901467},{"c":4.915,"h":4.915,"l":4.915,"n":8,"o":4.915,"t":"2026-10-19T16:40:00Z","v":490,"vw":4.915},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-19T16:50:00Z","v":108,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-19T16:55:00Z","v":100,"vw":4.9},{"c":4.9072,"h":4.9072,"l":4.9072,"n":3,"o":4.9072,"t":"2026-10-19T17:00:00Z","v":171,"vw":4.9072},{"c":4.92,"h":4.92,"l":4.91,"n":22,"o":4.91,"t":"2026-10-19T17:05:00Z","v":1069,"vw":4.916},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-19T17:15:00Z","v":105,"vw":4.91},{"c":4.922,"h":4.922,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T17:20:00Z","v":656,"vw":4.92},{"c":4.92,"h":4.92,"l":4.91,"n":21,"o":4.91,"t":"2026-10-19T17:25:00Z","v":5342,"vw":4.919538},{"c":4.93,"h":4.93,"l":4.92,"n":21,"o":4.92,"t":"2026-10-19T17:30:00Z","v":1575,"vw":4.926897},{"c":4.9225,"h":4.93,"l":4.9225,"n":19,"o":4.93,"t":"2026-10-19T17:35:00Z","v":1519,"vw":4.929464},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-19T17:40:00Z","v":204,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":3,"o":4.93,"t":"2026-10-19T17:45:00Z","v":335,"vw":4.922985},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-19T17:50:00Z","v":336,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-19T17:55:00Z","v":104,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":13,"o":4.93,"t":"2026-10-19T18:00:00Z","v":1001,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":12,"o":4.93,"t":"2026-10-19T18:05:00Z","v":998,"vw":4.925155},{"c":4.9,"h":4.92,"l":4.9,"n":58,"o":4.92,"t":"2026-10-19T18:10:00Z","v":4616,"vw":4.916308},{"c":4.905,"h":4.91,"l":4.89,"n":21,"o":4.89,"t":"2026-10-19T18:15:00Z","v":1631,"vw":4.9},{"c":4.92,"h":4.92,"l":4.91,"n":18,"o":4.91,"t":"2026-10-19T18:25:00Z","v":3038,"vw":4.912857},{"c":4.9,"h":4.92,"l":4.9,"n":18,"o":4.92,"t":"2026-10-19T18:30:00Z","v":2394,"vw":4.910478},{"c":4.91,"h":4.91,"l":4.9,"n":34,"o":4.9,"t":"2026-10-19T18:40:00Z","v":2838,"vw":4.903231},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-19T18:50:00Z","v":246,"vw":4.91},{"c":4.91,"h":4.92,"l":4.91,"n":24,"o":4.92,"t":"2026-10-19T18:55:00Z","v":2190,"vw":4.917085},{"c":4.91,"h":4.92,"l":4.91,"n":11,"o":4.92,"t":"2026-10-19T19:00:00Z","v":1314,"vw":4.91166},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-19T19:10:00Z","v":209,"vw":4.91},{"c":4.91,"h":4.91,"l":4.9,"n":6,"o":4.9,"t":"2026-10-19T19:15:00Z","v":234,"vw":4.904785},{"c":4.93,"h":4.94,"l":4.905,"n":118,"o":4.905,"t":"2026-10-19T19:25:00Z","v":14462,"vw":4.920235},{"c":4.915,"h":4.93,"l":4.915,"n":23,"o":4.93,"t":"2026-10-19T19:30:00Z","v":1483,"vw":4.918637},{"c":4.915,"h":4.915,"l":4.915,"n":18,"o":4.915,"t":"2026-10-19T19:35:00Z","v":1367,"vw":4.915},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-10-19T19:40:00Z","v":101,"vw":4.915},{"c":4.93,"h":4.93,"l":4.91,"n":20,"o":4.915,"t":"2026-10-19T19:45:00Z","v":3477,"vw":4.913908},{"c":4.91,"h":4.93,"l":4.9,"n":46,"o":4.915,"t":"2026-10-19T19:50:00Z","v":1517,"vw":4.913017},{"c":4.92,"h":4.92,"l":4.9,"n":126,"o":4.905,"t":"2026-10-19T19:55:00Z","v":6982,"vw":4.912799},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T20:00:00Z","v":13094,"vw":4.91},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-20T13:30:00Z","v":319,"vw":4.97},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-20T13:35:00Z","v":110,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-20T13:40:00Z","v":110,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-20T14:10:00Z","v":103,"vw":4.96},{"c":4.96,"h":4.97,"l":4.86,"n":30,"o":4.86,"t":"2026-10-20T14:20:00Z","v":8263,"vw":4.887707},{"c":4.9526,"h":4.97,"l":4.9526,"n":50,"o":4.96,"t":"2026-10-20T14:25:00Z","v":8292,"vw":4.961877},{"c":4.945,"h":4.9501,"l":4.93,"n":31,"o":4.95,"t":"2026-10-20T14:30:00Z","v":7048,"vw":4.944231},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-20T14:40:00Z","v":188,"vw":4.96},{"c":4.955,"h":4.96,"l":4.955,"n":16,"o":4.96,"t":"2026-10-20T14:45:00Z","v":1995,"vw":4.955581},{"c":4.9401,"h":4.9401,"l":4.9401,"n":4,"o":4.9401,"t":"2026-10-20T14:55:00Z","v":2045,"vw":4.9401},{"c":4.985,"h":4.985,"l":4.96,"n":126,"o":4.965,"t":"2026-10-20T15:00:00Z","v":11730,"vw":4.973986},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-20T15:10:00Z","v":209,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-20T15:15:00Z","v":124,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":5,"o":4.97,"t":"2026-10-20T15:20:00Z","v":970,"vw":4.97},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-10-20T15:30:00Z","v":229,"vw":4.985},{"c":4.98,"h":5,"l":4.98,"n":14,"o":5,"t":"2026-10-20T15:35:00Z","v":1635,"vw":4.997453},{"c":4.98,"h":5.005,"l":4.98,"n":2,"o":5.005,"t":"2026-10-20T15:45:00Z","v":1594,"vw":4.998726},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-20T15:50:00Z","v":147,"vw":4.98},{"c":4.98,"h":4.98,"l":4.975,"n":76,"o":4.98,"t":"2026-10-20T15:55:00Z","v":19608,"vw":4.979974},{"c":4.975,"h":4.98,"l":4.975,"n":3,"o":4.98,"t":"2026-10-20T16:00:00Z","v":500,"vw":4.979},{"c":5.01,"h":5.01,"l":4.961,"n":41,"o":4.975,"t":"2026-10-20T16:05:00Z","v":15900,"vw":4.990457},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-20T16:10:00Z","v":100,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-20T16:20:00Z","v":2000,"vw":5.01},{"c":5.025,"h":5.025,"l":5.0101,"n":4,"o":5.025,"t":"2026-10-20T16:30:00Z","v":362,"vw":5.019666},{"c":5.02,"h":5.03,"l":5.02,"n":27,"o":5.03,"t":"2026-10-20T16:35:00Z","v":7584,"vw":5.021649},{"c":5.01,"h":5.0201,"l":5,"n":48,"o":5.02,"t":"2026-10-20T16:40:00Z","v":9495,"vw":5.008346},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-20T16:45:00Z","v":336,"vw":5.01},{"c":4.99,"h":5.01,"l":4.99,"n":6,"o":5.01,"t":"2026-10-20T16:50:00Z","v":600,"vw":5.005833},{"c":5,"h":5.01,"l":5,"n":11,"o":5.01,"t":"2026-10-20T16:55:00Z","v":1132,"vw":5.000989},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-20T17:00:00Z","v":142,"vw":5},{"c":5.015,"h":5.015,"l":5.015,"n":8,"o":5.015,"t":"2026-10-20T17:05:00Z","v":449,"vw":5.015},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-20T17:10:00Z","v":100,"vw":5.015},{"c":5,"h":5.015,"l":5,"n":8,"o":5.015,"t":"2026-10-20T17:15:00Z","v":629,"vw":5.01125},{"c":5.0001,"h":5.02,"l":5,"n":44,"o":5.0001,"t":"2026-10-20T17:20:00Z","v":8461,"vw":5.00283},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-20T17:25:00Z","v":178,"vw":5.01},{"c":5.01,"h":5.014,"l":5.01,"n":4,"o":5.014,"t":"2026-10-20T17:30:00Z","v":333,"vw":5.01159},{"c":4.97,"h":5,"l":4.97,"n":18,"o":4.99,"t":"2026-10-20T17:35:00Z","v":995,"vw":4.98858},{"c":4.97,"h":4.985,"l":4.97,"n":6,"o":4.985,"t":"2026-10-20T17:40:00Z","v":402,"vw":4.97375},{"c":4.985,"h":4.985,"l":4.985,"n":8,"o":4.985,"t":"2026-10-20T17:45:00Z","v":812,"vw":4.985},{"c":4.985,"h":4.985,"l":4.985,"n":1,"o":4.985,"t":"2026-10-20T17:50:00Z","v":108,"vw":4.985},{"c":4.94,"h":4.97,"l":4.9,"n":56,"o":4.97,"t":"2026-10-20T17:55:00Z","v":6522,"vw":4.948844},{"c":4.935,"h":4.935,"l":4.935,"n":5,"o":4.935,"t":"2026-10-20T18:05:00Z","v":410,"vw":4.935},{"c":4.935,"h":4.935,"l":4.935,"n":4,"o":4.935,"t":"2026-10-20T18:10:00Z","v":412,"vw":4.935},{"c":4.935,"h":4.935,"l":4.91,"n":10,"o":4.935,"t":"2026-10-20T18:15:00Z","v":3697,"vw":4.931166},{"c":4.9,"h":4.91,"l":4.9,"n":24,"o":4.91,"t":"2026-10-20T18:25:00Z","v":1690,"vw":4.909289},{"c":4.88,"h":4.9,"l":4.88,"n":34,"o":4.9,"t":"2026-10-20T18:30:00Z","v":3160,"vw":4.883334},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-20T18:35:00Z","v":196,"vw":4.86},{"c":4.86,"h":4.875,"l":4.86,"n":4,"o":4.875,"t":"2026-10-20T18:40:00Z","v":408,"vw":4.863971},{"c":4.86,"h":4.875,"l":4.86,"n":17,"o":4.875,"t":"2026-10-20T18:45:00Z","v":2213,"vw":4.86978},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-20T18:50:00Z","v":120,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":21,"o":4.87,"t":"2026-10-20T18:55:00Z","v":464,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-20T19:05:00Z","v":104,"vw":4.87},{"c":4.88,"h":4.88,"l":4.87,"n":31,"o":4.87,"t":"2026-10-20T19:10:00Z","v":732,"vw":4.876753},{"c":4.9,"h":4.9,"l":4.87,"n":33,"o":4.87,"t":"2026-10-20T19:15:00Z","v":3031,"vw":4.8904},{"c":4.895,"h":4.91,"l":4.89,"n":35,"o":4.91,"t":"2026-10-20T19:20:00Z","v":3885,"vw":4.900961},{"c":4.8837,"h":4.9,"l":4.875,"n":36,"o":4.88,"t":"2026-10-20T19:25:00Z","v":8856,"vw":4.879087},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-20T19:30:00Z","v":208,"vw":4.89},{"c":4.87,"h":4.88,"l":4.87,"n":10,"o":4.88,"t":"2026-10-20T19:35:00Z","v":515,"vw":4.875},{"c":4.87,"h":4.87,"l":4.865,"n":14,"o":4.87,"t":"2026-10-20T19:40:00Z","v":966,"vw":4.869112},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T19:45:00Z","v":112,"vw":4.86},{"c":4.8,"h":4.86,"l":4.8,"n":24,"o":4.86,"t":"2026-10-20T19:50:00Z","v":3106,"vw":4.840668},{"c":4.8,"h":4.85,"l":4.8,"n":210,"o":4.81,"t":"2026-10-20T19:55:00Z","v":16597,"vw":4.835},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-20T20:00:00Z","v":16209,"vw":4.82},{"c":4.86,"h":4.86,"l":4.86,"n":5,"o":4.86,"t":"2026-10-21T13:30:00Z","v":989,"vw":4.86},{"c":4.9,"h":4.945,"l":4.9,"n":25,"o":4.945,"t":"2026-10-21T13:50:00Z","v":3114,"vw":4.922667},{"c":4.9,"h":4.91,"l":4.9,"n":20,"o":4.9,"t":"2026-10-21T13:55:00Z","v":1228,"vw":4.901197},{"c":4.9,"h":4.91,"l":4.9,"n":11,"o":4.9,"t":"2026-10-21T14:00:00Z","v":1282,"vw":4.903433},{"c":4.84,"h":4.91,"l":4.82,"n":19,"o":4.9,"t":"2026-10-21T14:05:00Z","v":1703,"vw":4.895},{"c":4.8334,"h":4.9799,"l":4.83,"n":22,"o":4.97,"t":"2026-10-21T14:10:00Z","v":3323,"vw":4.911147},{"c":4.89,"h":4.9633,"l":4.89,"n":20,"o":4.9633,"t":"2026-10-21T14:15:00Z","v":1734,"vw":4.909991},{"c":4.92,"h":4.98,"l":4.81,"n":46,"o":4.89,"t":"2026-10-21T14:20:00Z","v":4296,"vw":4.909578},{"c":4.9,"h":4.9503,"l":4.88,"n":7,"o":4.88,"t":"2026-10-21T14:25:00Z","v":677,"vw":4.915133},{"c":4.9,"h":4.9,"l":4.9,"n":10,"o":4.9,"t":"2026-10-21T14:30:00Z","v":955,"vw":4.9},{"c":4.855,"h":4.9,"l":4.855,"n":22,"o":4.9,"t":"2026-10-21T14:40:00Z","v":1821,"vw":4.89429},{"c":4.9,"h":4.92,"l":4.9,"n":22,"o":4.9,"t":"2026-10-21T14:45:00Z","v":1969,"vw":4.905625},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-21T15:00:00Z","v":148,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T15:05:00Z","v":120,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T15:10:00Z","v":100,"vw":4.89},{"c":4.875,"h":4.875,"l":4.87,"n":12,"o":4.87,"t":"2026-10-21T15:30:00Z","v":3175,"vw":4.8717},{"c":4.89,"h":4.89,"l":4.875,"n":47,"o":4.875,"t":"2026-10-21T15:35:00Z","v":2910,"vw":4.885487},{"c":4.89,"h":4.89,"l":4.89,"n":11,"o":4.89,"t":"2026-10-21T15:40:00Z","v":1700,"vw":4.89},{"c":4.865,"h":4.865,"l":4.865,"n":3,"o":4.865,"t":"2026-10-21T15:45:00Z","v":272,"vw":4.865},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-21T16:00:00Z","v":100,"vw":4.91},{"c":4.885,"h":4.885,"l":4.885,"n":2,"o":4.885,"t":"2026-10-21T16:05:00Z","v":110,"vw":4.885},{"c":4.885,"h":4.885,"l":4.885,"n":2,"o":4.885,"t":"2026-10-21T16:10:00Z","v":200,"vw":4.885},{"c":4.875,"h":4.89,"l":4.86,"n":7,"o":4.89,"t":"2026-10-21T16:20:00Z","v":405,"vw":4.875},{"c":4.875,"h":4.875,"l":4.875,"n":3,"o":4.875,"t":"2026-10-21T16:25:00Z","v":121,"vw":4.875},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T16:30:00Z","v":202,"vw":4.88},{"c":4.9,"h":4.9,"l":4.86,"n":57,"o":4.89,"t":"2026-10-21T16:35:00Z","v":11146,"vw":4.87549},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-21T16:40:00Z","v":172,"vw":4.89},{"c":4.91,"h":4.92,"l":4.91,"n":23,"o":4.91,"t":"2026-10-21T16:45:00Z","v":1448,"vw":4.915},{"c":4.9123,"h":4.9123,"l":4.9123,"n":1,"o":4.9123,"t":"2026-10-21T16:50:00Z","v":500,"vw":4.9123},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-21T16:55:00Z","v":111,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":18,"o":4.93,"t":"2026-10-21T17:00:00Z","v":784,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":10,"o":4.94,"t":"2026-10-21T17:05:00Z","v":924,"vw":4.94},{"c":4.91,"h":4.93,"l":4.91,"n":36,"o":4.93,"t":"2026-10-21T17:10:00Z","v":4445,"vw":4.926216},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-21T17:15:00Z","v":408,"vw":4.91},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-21T17:20:00Z","v":100,"vw":4.915},{"c":4.92,"h":4.92,"l":4.915,"n":21,"o":4.915,"t":"2026-10-21T17:25:00Z","v":1077,"vw":4.919375},{"c":4.965,"h":4.965,"l":4.925,"n":76,"o":4.93,"t":"2026-10-21T17:30:00Z","v":13141,"vw":4.929216},{"c":4.965,"h":4.965,"l":4.9625,"n":6,"o":4.965,"t":"2026-10-21T17:35:00Z","v":346,"vw":4.964062},{"c":4.935,"h":4.96,"l":4.935,"n":42,"o":4.96,"t":"2026-10-21T17:40:00Z","v":10602,"vw":4.951549},{"c":4.935,"h":4.935,"l":4.935,"n":3,"o":4.935,"t":"2026-10-21T17:45:00Z","v":212,"vw":4.935},{"c":4.935,"h":4.935,"l":4.935,"n":2,"o":4.935,"t":"2026-10-21T17:50:00Z","v":112,"vw":4.935},{"c":4.935,"h":4.94,"l":4.935,"n":10,"o":4.94,"t":"2026-10-21T17:55:00Z","v":518,"vw":4.938333},{"c":4.95,"h":4.95,"l":4.935,"n":14,"o":4.935,"t":"2026-10-21T18:05:00Z","v":1006,"vw":4.947517},{"c":4.955,"h":4.955,"l":4.955,"n":2,"o":4.955,"t":"2026-10-21T18:10:00Z","v":200,"vw":4.955},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-21T18:25:00Z","v":100,"vw":4.955},{"c":4.99,"h":4.99,"l":4.97,"n":18,"o":4.97,"t":"2026-10-21T18:30:00Z","v":1302,"vw":4.971667},{"c":4.98,"h":5.01,"l":4.98,"n":33,"o":4.99,"t":"2026-10-21T18:35:00Z","v":2386,"vw":4.98448},{"c":4.99,"h":4.99,"l":4.98,"n":23,"o":4.99,"t":"2026-10-21T18:40:00Z","v":3828,"vw":4.98759},{"c":4.985,"h":4.99,"l":4.9701,"n":7,"o":4.99,"t":"2026-10-21T18:45:00Z","v":615,"vw":4.982086},{"c":4.99,"h":4.99,"l":4.97,"n":77,"o":4.97,"t":"2026-10-21T18:50:00Z","v":2860,"vw":4.988667},{"c":5,"h":5,"l":4.98,"n":184,"o":4.98,"t":"2026-10-21T18:55:00Z","v":6992,"vw":4.99148},{"c":4.98,"h":5,"l":4.97,"n":31,"o":5,"t":"2026-10-21T19:00:00Z","v":2549,"vw":4.97825},{"c":4.985,"h":5,"l":4.985,"n":3,"o":5,"t":"2026-10-21T19:05:00Z","v":233,"vw":4.9925},{"c":4.965,"h":4.98,"l":4.96,"n":33,"o":4.98,"t":"2026-10-21T19:10:00Z","v":1807,"vw":4.970417},{"c":4.965,"h":4.97,"l":4.965,"n":10,"o":4.965,"t":"2026-10-21T19:15:00Z","v":758,"vw":4.967794},{"c":4.965,"h":4.9725,"l":4.965,"n":18,"o":4.965,"t":"2026-10-21T19:20:00Z","v":1433,"vw":4.968417},{"c":4.94,"h":4.95,"l":4.94,"n":32,"o":4.95,"t":"2026-10-21T19:25:00Z","v":2035,"vw":4.94761},{"c":4.87,"h":4.93,"l":4.87,"n":44,"o":4.93,"t":"2026-10-21T19:30:00Z","v":3271,"vw":4.9051},{"c":4.88,"h":4.88,"l":4.87,"n":20,"o":4.875,"t":"2026-10-21T19:35:00Z","v":898,"vw":4.877451},{"c":4.87,"h":4.88,"l":4.87,"n":17,"o":4.88,"t":"2026-10-21T19:40:00Z","v":738,"vw":4.871706},{"c":4.83,"h":4.88,"l":4.82,"n":209,"o":4.875,"t":"2026-10-21T19:45:00Z","v":17499,"vw":4.848278},{"c":4.85,"h":4.86,"l":4.825,"n":49,"o":4.825,"t":"2026-10-21T19:50:00Z","v":2447,"vw":4.850789},{"c":4.86,"h":4.89,"l":4.82,"n":183,"o":4.845,"t":"2026-10-21T19:55:00Z","v":12284,"vw":4.842578},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T20:00:00Z","v":24304,"vw":4.85},{"c":4.78,"h":4.95,"l":4.78,"n":13,"o":4.95,"t":"2026-10-22T13:30:00Z","v":2933,"vw":4.810303},{"c":4.9201,"h":4.9201,"l":4.87,"n":40,"o":4.87,"t":"2026-10-22T14:30:00Z","v":9146,"vw":4.905769},{"c":4.908,"h":4.92,"l":4.89,"n":38,"o":4.92,"t":"2026-10-22T14:35:00Z","v":5648,"vw":4.906898},{"c":4.87,"h":4.9,"l":4.87,"n":13,"o":4.9,"t":"2026-10-22T14:40:00Z","v":1375,"vw":4.891143},{"c":4.91,"h":4.91,"l":4.8935,"n":15,"o":4.895,"t":"2026-10-22T14:45:00Z","v":3918,"vw":4.898451},{"c":4.94,"h":4.94,"l":4.93,"n":14,"o":4.93,"t":"2026-10-22T14:55:00Z","v":1131,"vw":4.932002},{"c":4.93,"h":4.95,"l":4.93,"n":16,"o":4.94,"t":"2026-10-22T15:00:00Z","v":4015,"vw":4.947211},{"c":4.93,"h":4.94,"l":4.93,"n":12,"o":4.94,"t":"2026-10-22T15:10:00Z","v":960,"vw":4.937996},{"c":4.96,"h":4.9701,"l":4.95,"n":67,"o":4.95,"t":"2026-10-22T15:20:00Z","v":4217,"vw":4.96423},{"c":4.955,"h":4.96,"l":4.955,"n":23,"o":4.96,"t":"2026-10-22T15:25:00Z","v":2278,"vw":4.9595},{"c":4.95,"h":4.95,"l":4.95,"n":10,"o":4.95,"t":"2026-10-22T15:30:00Z","v":440,"vw":4.95},{"c":4.93,"h":4.9501,"l":4.92,"n":33,"o":4.95,"t":"2026-10-22T15:35:00Z","v":10447,"vw":4.928091},{"c":4.93,"h":4.95,"l":4.91,"n":94,"o":4.93,"t":"2026-10-22T15:40:00Z","v":4601,"vw":4.929461},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-22T15:45:00Z","v":177,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":17,"o":4.92,"t":"2026-10-22T16:00:00Z","v":558,"vw":4.92},{"c":4.94,"h":4.96,"l":4.93,"n":67,"o":4.93,"t":"2026-10-22T16:05:00Z","v":10947,"vw":4.9404},{"c":4.95,"h":4.95,"l":4.95,"n":7,"o":4.95,"t":"2026-10-22T16:10:00Z","v":304,"vw":4.95},{"c":4.93,"h":4.95,"l":4.93,"n":28,"o":4.94,"t":"2026-10-22T16:20:00Z","v":4497,"vw":4.939756},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-22T16:25:00Z","v":964,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-22T16:30:00Z","v":204,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":40,"o":4.93,"t":"2026-10-22T16:35:00Z","v":2174,"vw":4.921117},{"c":4.91,"h":4.93,"l":4.91,"n":93,"o":4.925,"t":"2026-10-22T16:40:00Z","v":7882,"vw":4.918929},{"c":4.91,"h":4.91,"l":4.91,"n":19,"o":4.91,"t":"2026-10-22T16:45:00Z","v":938,"vw":4.91},{"c":4.93,"h":4.93,"l":4.915,"n":62,"o":4.915,"t":"2026-10-22T16:50:00Z","v":5620,"vw":4.923887},{"c":4.93,"h":4.93,"l":4.93,"n":16,"o":4.93,"t":"2026-10-22T16:55:00Z","v":1614,"vw":4.93},{"c":4.92,"h":4.92,"l":4.92,"n":12,"o":4.92,"t":"2026-10-22T17:00:00Z","v":850,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-22T17:05:00Z","v":102,"vw":4.91},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-22T17:10:00Z","v":224,"vw":4.89},{"c":4.87,"h":4.8901,"l":4.87,"n":18,"o":4.89,"t":"2026-10-22T17:15:00Z","v":3550,"vw":4.875396},{"c":4.875,"h":4.885,"l":4.85,"n":20,"o":4.885,"t":"2026-10-22T17:20:00Z","v":2390,"vw":4.867957},{"c":4.87,"h":4.87,"l":4.835,"n":27,"o":4.87,"t":"2026-10-22T17:25:00Z","v":2502,"vw":4.851375},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-22T17:30:00Z","v":1491,"vw":4.85},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-22T17:40:00Z","v":540,"vw":4.82},{"c":4.845,"h":4.845,"l":4.83,"n":7,"o":4.83,"t":"2026-10-22T17:50:00Z","v":276,"vw":4.8375},{"c":4.86,"h":4.86,"l":4.84,"n":7,"o":4.84,"t":"2026-10-22T17:55:00Z","v":934,"vw":4.85},{"c":4.855,"h":4.855,"l":4.85,"n":5,"o":4.855,"t":"2026-10-22T18:00:00Z","v":800,"vw":4.852816},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T18:05:00Z","v":100,"vw":4.84},{"c":4.87,"h":4.87,"l":4.84,"n":35,"o":4.84,"t":"2026-10-22T18:15:00Z","v":2086,"vw":4.856216},{"c":4.875,"h":4.875,"l":4.87,"n":41,"o":4.87,"t":"2026-10-22T18:20:00Z","v":1216,"vw":4.871},{"c":4.87,"h":4.87,"l":4.87,"n":16,"o":4.87,"t":"2026-10-22T18:25:00Z","v":760,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":14,"o":4.87,"t":"2026-10-22T18:30:00Z","v":743,"vw":4.87},{"c":4.885,"h":4.885,"l":4.84,"n":208,"o":4.86,"t":"2026-10-22T18:35:00Z","v":17668,"vw":4.855435},{"c":4.88,"h":4.88,"l":4.86,"n":84,"o":4.88,"t":"2026-10-22T18:40:00Z","v":4012,"vw":4.868565},{"c":4.87,"h":4.88,"l":4.87,"n":5,"o":4.88,"t":"2026-10-22T18:45:00Z","v":204,"vw":4.875},{"c":4.89,"h":4.89,"l":4.88,"n":11,"o":4.88,"t":"2026-10-22T18:50:00Z","v":467,"vw":4.885},{"c":4.9,"h":4.91,"l":4.9,"n":22,"o":4.91,"t":"2026-10-22T18:55:00Z","v":1098,"vw":4.904604},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-10-22T19:00:00Z","v":378,"vw":4.9},{"c":4.91,"h":4.91,"l":4.9,"n":20,"o":4.9,"t":"2026-10-22T19:05:00Z","v":919,"vw":4.906667},{"c":4.9,"h":4.91,"l":4.9,"n":6,"o":4.91,"t":"2026-10-22T19:15:00Z","v":530,"vw":4.903226},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T19:20:00Z","v":119,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-22T19:25:00Z","v":522,"vw":4.9},{"c":4.915,"h":4.92,"l":4.91,"n":47,"o":4.91,"t":"2026-10-22T19:30:00Z","v":7958,"vw":4.910823},{"c":4.92,"h":4.92,"l":4.915,"n":21,"o":4.915,"t":"2026-10-22T19:40:00Z","v":2356,"vw":4.916629},{"c":4.93,"h":4.93,"l":4.9,"n":88,"o":4.915,"t":"2026-10-22T19:45:00Z","v":12560,"vw":4.912683},{"c":4.94,"h":4.945,"l":4.93,"n":47,"o":4.935,"t":"2026-10-22T19:50:00Z","v":3321,"vw":4.934823},{"c":4.95,"h":4.95,"l":4.92,"n":216,"o":4.945,"t":"2026-10-22T19:55:00Z","v":16411,"vw":4.93342},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-10-22T20:00:00Z","v":22485,"vw":4.94}],"history":[{"c":5.72,"h":5.9,"l":5.71,"n":847,"o":5.9,"t":"2024-10-21T04:00:00Z","v":91222,"vw":5.766717},{"c":5.66,"h":5.68,"l":5.57,"n":732,"o":5.68,"t":"2024-10-22T04:00:00Z","v":57387,"vw":5.636782},{"c":5.62,"h":5.64,"l":5.56,"n":958,"o":5.62,"t":"2024-10-23T04:00:00Z","v":97590,"vw":5.589437},{"c":5.51,"h":5.7,"l":5.42,"n":1197,"o":5.6,"t":"2024-10-24T04:00:00Z","v":125212,"vw":5.541572},{"c":5.42,"h":5.54,"l":5.41,"n":1069,"o":5.51,"t":"2024-10-25T04:00:00Z","v":103844,"vw":5.465227},{"c":5.42,"h":5.49,"l":5.35,"n":887,"o":5.49,"t":"2024-10-28T04:00:00Z","v":134267,"vw":5.407658},{"c":5.44,"h":5.49,"l":5.3,"n":1082,"o":5.35,"t":"2024-10-29T04:00:00Z","v":148016,"vw":5.407429},{"c":5.49,"h":5.74,"l":5.47,"n":1014,"o":5.47,"t":"2024-10-30T04:00:00Z","v":136128,"vw":5.603083},{"c":5.35,"h":5.52,"l":5.35,"n":671,"o":5.49,"t":"2024-10-31T04:00:00Z","v":81167,"vw":5.431501},{"c":5.58,"h":5.62,"l":5.36,"n":1031,"o":5.43,"t":"2024-11-01T04:00:00Z","v":112960,"vw":5.505321},{"c":5.65,"h":5.7225,"l":5.55,"n":966,"o":5.55,"t":"2024-11-04T05:00:00Z","v":84542,"vw":5.638488},{"c":5.82,"h":5.83,"l":5.65,"n":1100,"o":5.65,"t":"2024-11-05T05:00:00Z","v":101874,"vw":5.76247},{"c":5.98,"h":6.1399,"l":5.9,"n":2338,"o":6.13,"t":"2024-11-06T05:00:00Z","v":198315,"vw":5.987633},{"c":5.97,"h":6.085,"l":5.8684,"n":1909,"o":5.99,"t":"2024-11-07T05:00:00Z","v":120770,"vw":6.005124},{"c":6.07,"h":6.1,"l":5.95,"n":1072,"o":6.01,"t":"2024-11-08T05:00:00Z","v":85564,"vw":6.031429},{"c":5.96,"h":6.09,"l":5.83,"n":1302,"o":6.06,"t":"2024-11-11T05:00:00Z","v":93916,"vw":5.964617},{"c":5.84,"h":5.99,"l":5.72,"n":1858,"o":5.99,"t":"2024-11-12T05:00:00Z","v":196117,"vw":5.817048},{"c":5.79,"h":5.91,"l":5.73,"n":1520,"o":5.91,"t":"2024-11-13T05:00:00Z","v":146053,"vw":5.783842},{"c":5.74,"h":5.81,"l":5.65,"n":1582,"o":5.75,"t":"2024-11-14T05:00:00Z","v":191726,"vw":5.742357},{"c":5.48,"h":5.7,"l":5.42,"n":1769,"o":5.7,"t":"2024-11-15T05:00:00Z","v":164358,"vw":5.495953},{"c":5.21,"h":5.49,"l":5.14,"n":1600,"o":5.46,"t":"2024-11-18T05:00:00Z","v":175192,"vw":5.249809},{"c":5.2,"h":5.32,"l":5.05,"n":1627,"o":5.2,"t":"2024-11-19T05:00:00Z","v":283117,"vw":5.190429},{"c":5.19,"h":5.2,"l":5.1,"n":1542,"o":5.18,"t":"2024-11-20T05:00:00Z","v":111082,"vw":5.175046},{"c":5.2,"h":5.29,"l":5.16,"n":877,"o":5.21,"t":"2024-11-21T05:00:00Z","v":103459,"vw":5.21477},{"c":5.47,"h":5.48,"l":5.1024,"n":1035,"o":5.23,"t":"2024-11-22T05:00:00Z","v":104109,"vw":5.417351},{"c":5.4,"h":5.68,"l":5.325,"n":1903,"o":5.58,"t":"2024-11-25T05:00:00Z","v":362490,"vw":5.457351},{"c":5.51,"h":5.53,"l":5.285,"n":1100,"o":5.4,"t":"2024-11-26T05:00:00Z","v":147984,"vw":5.448535},{"c":5.74,"h":5.81,"l":5.59,"n":1076,"o":5.59,"t":"2024-11-27T05:00:00Z","v":110247,"vw":5.742163},{"c":5.79,"h":5.88,"l":5.725,"n":1052,"o":5.83,"t":"2024-11-29T05:00:00Z","v":89082,"vw":5.790528},{"c":5.68,"h":5.79,"l":5.57,"n":1235,"o":5.79,"t":"2024-12-02T05:00:00Z","v":102263,"vw":5.669751},{"c":5.56,"h":5.7,"l":5.54,"n":1139,"o":5.7,"t":"2024-12-03T05:00:00Z","v":105782,"vw":5.594067},{"c":5.46,"h":5.525,"l":5.39,"n":1103,"o":5.51,"t":"2024-12-04T05:00:00Z","v":101006,"vw":5.450993},{"c":5.38,"h":5.49,"l":5.3275,"n":1807,"o":5.43,"t":"2024-12-05T05:00:00Z","v":175349,"vw":5.400409},{"c":5.42,"h":5.42,"l":5.28,"n":980,"o":5.4,"t":"2024-12-06T05:00:00Z","v":103097,"vw":5.374033},{"c":5.69,"h":5.8,"l":5.37,"n":1769,"o":5.37,"t":"2024-12-09T05:00:00Z","v":230949,"vw":5.69699},{"c":5.65,"h":5.76,"l":5.562,"n":1486,"o":5.76,"t":"2024-12-10T05:00:00Z","v":141539,"vw":5.649224},{"c":5.76,"h":5.87,"l":5.645,"n":1630,"o":5.67,"t":"2024-12-11T05:00:00Z","v":171781,"vw":5.765441},{"c":5.68,"h":5.78,"l":5.64,"n":2115,"o":5.72,"t":"2024-12-12T05:00:00Z","v":142223,"vw":5.710461},{"c":5.77,"h":5.79,"l":5.64,"n":1443,"o":5.64,"t":"2024-12-13T05:00:00Z","v":122678,"vw":5.711659},{"c":6.48,"h":6.6,"l":5.72,"n":8939,"o":5.89,"t":"2024-12-16T05:00:00Z","v":967668,"vw":6.304422},{"c":7.04,"h":7.22,"l":6.37,"n":5780,"o":6.48,"t":"2024-12-17T05:00:00Z","v":619216,"vw":6.906894},{"c":6.75,"h":7.32,"l":6.71,"n":5022,"o":7.09,"t":"2024-12-18T05:00:00Z","v":527108,"vw":7.017624},{"c":7.23,"h":7.34,"l":6.79,"n":4614,"o":6.79,"t":"2024-12-19T05:00:00Z","v":454864,"vw":7.1981},{"c":7.07,"h":7.6,"l":6.84,"n":7317,"o":7.11,"t":"2024-12-20T05:00:00Z","v":2969391,"vw":7.10164},{"c":6.76,"h":7.2,"l":6.69,"n":4137,"o":7.2,"t":"2024-12-23T05:00:00Z","v":345346,"vw":6.852251},{"c":6.72,"h":6.805,"l":6.67,"n":1326,"o":6.68,"t":"2024-12-24T05:00:00Z","v":83067,"vw":6.731453},{"c":6.63,"h":6.795,"l":6.6,"n":1796,"o":6.68,"t":"2024-12-26T05:00:00Z","v":108500,"vw":6.658094},{"c":6.37,"h":6.61,"l":6.33,"n":2269,"o":6.61,"t":"2024-12-27T05:00:00Z","v":204981,"vw":6.403012},{"c":6.16,"h":6.27,"l":6.13,"n":1825,"o":6.2,"t":"2024-12-30T05:00:00Z","v":190272,"vw":6.18561},{"c":6.1,"h":6.21,"l":5.93,"n":2931,"o":6.17,"t":"2024-12-31T05:00:00Z","v":227570,"vw":6.058843},{"c":5.99,"h":6.2,"l":5.915,"n":2199,"o":6.12,"t":"2025-01-02T05:00:00Z","v":158798,"vw":6.062005},{"c":6.08,"h":6.138,"l":5.9,"n":1834,"o":6.03,"t":"2025-01-03T05:00:00Z","v":142571,"vw":6.046059},{"c":5.88,"h":6.13,"l":5.87,"n":2120,"o":6.07,"t":"2025-01-06T05:00:00Z","v":211735,"vw":6.007281},{"c":5.77,"h":5.97,"l":5.7,"n":2334,"o":5.88,"t":"2025-01-07T05:00:00Z","v":188840,"vw":5.784868},{"c":5.7,"h":5.81,"l":5.58,"n":2105,"o":5.76,"t":"2025-01-08T05:00:00Z","v":187166,"vw":5.673683},{"c":5.4,"h":5.592,"l":5.38,"n":1601,"o":5.54,"t":"2025-01-10T05:00:00Z","v":164534,"vw":5.432334},{"c":5.44,"h":5.53,"l":5.25,"n":1916,"o":5.26,"t":"2025-01-13T05:00:00Z","v":245842,"vw":5.433607},{"c":5.4,"h":5.62,"l":5.34,"n":1173,"o":5.44,"t":"2025-01-14T05:00:00Z","v":91604,"vw":5.416818},{"c":5.5,"h":5.55,"l":5.45,"n":824,"o":5.5,"t":"2025-01-15T05:00:00Z","v":82099,"vw":5.498496},{"c":5.58,"h":5.66,"l":5.43,"n":1357,"o":5.5,"t":"2025-01-16T05:00:00Z","v":118095,"vw":5.590179},{"c":5.53,"h":5.675,"l":5.48,"n":1177,"o":5.66,"t":"2025-01-17T05:00:00Z","v":96660,"vw":5.548277},{"c":5.68,"h":5.695,"l":5.47,"n":2070,"o":5.54,"t":"2025-01-21T05:00:00Z","v":235656,"vw":5.621251},{"c":5.59,"h":5.76,"l":5.53,"n":1617,"o":5.68,"t":"2025-01-22T05:00:00Z","v":270018,"vw":5.640225},{"c":5.46,"h":5.6099,"l":5.39,"n":1702,"o":5.55,"t":"2025-01-23T05:00:00Z","v":185854,"vw":5.457595},{"c":5.44,"h":5.47,"l":5.3917,"n":1504,"o":5.42,"t":"2025-01-24T05:00:00Z","v":153684,"vw":5.446086},{"c":5.47,"h":5.55,"l":5.42,"n":1691,"o":5.44,"t":"2025-01-27T05:00:00Z","v":163941,"vw":5.464554},{"c":5.36,"h":5.49,"l":5.335,"n":1955,"o":5.49,"t":"2025-01-28T05:00:00Z","v":142328,"vw":5.378995},{"c":5.28,"h":5.47,"l":5.27,"n":2064,"o":5.34,"t":"2025-01-29T05:00:00Z","v":206461,"vw":5.382659},{"c":5.42,"h":5.49,"l":5.185,"n":1686,"o":5.35,"t":"2025-01-30T05:00:00Z","v":171411,"vw":5.351838},{"c":5.53,"h":5.55,"l":5.32,"n":2241,"o":5.35,"t":"2025-01-31T05:00:00Z","v":379262,"vw":5.423832},{"c":5.47,"h":5.71,"l":5.45,"n":1748,"o":5.45,"t":"2025-02-03T05:00:00Z","v":148567,"vw":5.554159},{"c":5.46,"h":5.54,"l":5.41,"n":1554,"o":5.44,"t":"2025-02-04T05:00:00Z","v":172101,"vw":5.466681},{"c":5.54,"h":5.61,"l":5.48,"n":1243,"o":5.49,"t":"2025-02-05T05:00:00Z","v":94158,"vw":5.553184},{"c":5.39,"h":5.59,"l":5.33,"n":1447,"o":5.59,"t":"2025-02-06T05:00:00Z","v":148693,"vw":5.419044},{"c":5.31,"h":5.4,"l":5.2601,"n":1221,"o":5.36,"t":"2025-02-07T05:00:00Z","v":104744,"vw":5.321502},{"c":5.19,"h":5.31,"l":5.185,"n":1834,"o":5.31,"t":"2025-02-10T05:00:00Z","v":204490,"vw":5.226399},{"c":5.15,"h":5.2,"l":5.05,"n":2175,"o":5.14,"t":"2025-02-11T05:00:00Z","v":273358,"vw":5.113382},{"c":5.15,"h":5.16,"l":5.01,"n":1811,"o":5.09,"t":"2025-02-12T05:00:00Z","v":184350,"vw":5.085183},{"c":5.07,"h":5.16,"l":5.04,"n":1572,"o":5.15,"t":"2025-02-13T05:00:00Z","v":159676,"vw":5.078792},{"c":5.07,"h":5.12,"l":5.0034,"n":1299,"o":5.02,"t":"2025-02-14T05:00:00Z","v":175557,"vw":5.044029},{"c":5.1,"h":5.11,"l":4.96,"n":1376,"o":5.03,"t":"2025-02-18T05:00:00Z","v":249011,"vw":5.031684},{"c":5.07,"h":5.115,"l":5.04,"n":1235,"o":5.06,"t":"2025-02-19T05:00:00Z","v":103966,"vw":5.067436},{"c":4.99,"h":5.06,"l":4.922,"n":1515,"o":5.04,"t":"2025-02-20T05:00:00Z","v":177460,"vw":4.994727},{"c":4.95,"h":5.07,"l":4.95,"n":1380,"o":5.07,"t":"2025-02-21T05:00:00Z","v":143426,"vw":4.994407},{"c":5.1,"h":5.21,"l":4.999,"n":1697,"o":5,"t":"2025-02-24T05:00:00Z","v":210840,"vw":5.106027},{"c":5.05,"h":5.125,"l":5.04,"n":1350,"o":5.11,"t":"2025-02-25T05:00:00Z","v":110468,"vw":5.076057},{"c":5.08,"h":5.1,"l":5.0101,"n":1425,"o":5.08,"t":"2025-02-26T05:00:00Z","v":123512,"vw":5.06018},{"c":4.95,"h":5.09,"l":4.95,"n":1230,"o":5.04,"t":"2025-02-27T05:00:00Z","v":136316,"vw":4.986389},{"c":4.96,"h":4.98,"l":4.8,"n":1251,"o":4.82,"t":"2025-02-28T05:00:00Z","v":170562,"vw":4.898432},{"c":4.77,"h":4.975,"l":4.77,"n":1173,"o":4.93,"t":"2025-03-03T05:00:00Z","v":96970,"vw":4.828597},{"c":4.71,"h":4.795,"l":4.675,"n":1284,"o":4.74,"t":"2025-03-04T05:00:00Z","v":122160,"vw":4.740362},{"c":4.62,"h":4.71,"l":4.6,"n":1538,"o":4.7,"t":"2025-03-05T05:00:00Z","v":137079,"vw":4.657065},{"c":4.52,"h":4.58,"l":4.45,"n":1313,"o":4.58,"t":"2025-03-06T05:00:00Z","v":146949,"vw":4.511446},{"c":4.54,"h":4.635,"l":4.47,"n":1125,"o":4.55,"t":"2025-03-07T05:00:00Z","v":127552,"vw":4.551229},{"c":4.42,"h":4.53,"l":4.36,"n":1618,"o":4.53,"t":"2025-03-10T04:00:00Z","v":125690,"vw":4.440697},{"c":4.27,"h":4.525,"l":4.27,"n":1673,"o":4.44,"t":"2025-03-11T04:00:00Z","v":178421,"vw":4.386719},{"c":4.28,"h":4.33,"l":4.18,"n":1563,"o":4.33,"t":"2025-03-12T04:00:00Z","v":122845,"vw":4.258684},{"c":4.16,"h":4.3,"l":4.16,"n":1831,"o":4.3,"t":"2025-03-13T04:00:00Z","v":209335,"vw":4.219202},{"c":4.29,"h":4.5,"l":4.2,"n":2073,"o":4.22,"t":"2025-03-14T04:00:00Z","v":301841,"vw":4.348533},{"c":4.07,"h":4.17,"l":3.455,"n":10001,"o":4.1,"t":"2025-03-17T04:00:00Z","v":1493921,"vw":3.807979},{"c":3.9,"h":4.14,"l":3.76,"n":6820,"o":4.06,"t":"2025-03-18T04:00:00Z","v":892108,"vw":3.907732},{"c":3.95,"h":3.99,"l":3.79,"n":3370,"o":3.9,"t":"2025-03-19T04:00:00Z","v":450885,"vw":3.913001},{"c":4.06,"h":4.13,"l":3.9,"n":3395,"o":3.9,"t":"2025-03-20T04:00:00Z","v":439072,"vw":4.022766},{"c":3.99,"h":4.19,"l":3.94,"n":4160,"o":4.03,"t":"2025-03-21T04:00:00Z","v":2660527,"vw":3.994766},{"c":4.31,"h":4.3292,"l":4.03,"n":1819,"o":4.04,"t":"2025-03-24T04:00:00Z","v":207868,"vw":4.214979},{"c":4.01,"h":4.365,"l":4,"n":1864,"o":4.3,"t":"2025-03-25T04:00:00Z","v":201932,"vw":4.066999},{"c":4.04,"h":4.14,"l":3.94,"n":1736,"o":3.97,"t":"2025-03-26T04:00:00Z","v":223085,"vw":4.030264},{"c":3.96,"h":4.06,"l":3.94,"n":1094,"o":4,"t":"2025-03-27T04:00:00Z","v":118397,"vw":3.974675},{"c":3.77,"h":3.97,"l":3.75,"n":1357,"o":3.97,"t":"2025-03-28T04:00:00Z","v":161288,"vw":3.819694},{"c":3.83,"h":3.835,"l":3.69,"n":1311,"o":3.69,"t":"2025-03-31T04:00:00Z","v":163584,"vw":3.78243},{"c":3.87,"h":3.92,"l":3.75,"n":1505,"o":3.81,"t":"2025-04-01T04:00:00Z","v":212277,"vw":3.837633},{"c":3.93,"h":3.94,"l":3.79,"n":1589,"o":3.81,"t":"2025-04-02T04:00:00Z","v":152770,"vw":3.894192},{"c":3.7,"h":3.86,"l":3.7,"n":2715,"o":3.77,"t":"2025-04-03T04:00:00Z","v":425348,"vw":3.773674},{"c":3.45,"h":3.61,"l":3.41,"n":2936,"o":3.58,"t":"2025-04-04T04:00:00Z","v":305821,"vw":3.484829},{"c":3.58,"h":3.74,"l":3.12,"n":4203,"o":3.35,"t":"2025-04-07T04:00:00Z","v":900371,"vw":3.495528},{"c":4.08,"h":4.21,"l":3.75,"n":3947,"o":3.85,"t":"2025-04-08T04:00:00Z","v":555613,"vw":4.066117},{"c":4.15,"h":4.32,"l":3.88,"n":3035,"o":4.01,"t":"2025-04-09T04:00:00Z","v":353305,"vw":4.088906},{"c":3.7,"h":4.18,"l":3.65,"n":1480,"o":4.1,"t":"2025-04-10T04:00:00Z","v":160841,"vw":3.812668},{"c":3.57,"h":3.77,"l":3.52,"n":2956,"o":3.66,"t":"2025-04-11T04:00:00Z","v":252765,"vw":3.591688},{"c":3.5,"h":3.67,"l":3.41,"n":2595,"o":3.63,"t":"2025-04-14T04:00:00Z","v":214532,"vw":3.522733},{"c":3.75,"h":3.82,"l":3.52,"n":1565,"o":3.59,"t":"2025-04-15T04:00:00Z","v":159886,"vw":3.735625},{"c":3.69,"h":3.83,"l":3.67,"n":1400,"o":3.75,"t":"2025-04-16T04:00:00Z","v":127115,"vw":3.705175},{"c":3.75,"h":3.8459,"l":3.67,"n":1734,"o":3.74,"t":"2025-04-17T04:00:00Z","v":202857,"vw":3.73827},{"c":3.75,"h":3.77,"l":3.6121,"n":1361,"o":3.76,"t":"2025-04-21T04:00:00Z","v":138807,"vw":3.710185},{"c":3.77,"h":3.83,"l":3.74,"n":1471,"o":3.76,"t":"2025-04-22T04:00:00Z","v":131248,"vw":3.780208},{"c":3.66,"h":3.8863,"l":3.66,"n":1165,"o":3.82,"t":"2025-04-23T04:00:00Z","v":105813,"vw":3.734414},{"c":3.64,"h":3.72,"l":3.61,"n":1138,"o":3.66,"t":"2025-04-24T04:00:00Z","v":128415,"vw":3.655871},{"c":3.58,"h":3.61,"l":3.495,"n":1266,"o":3.6,"t":"2025-04-25T04:00:00Z","v":174287,"vw":3.555438},{"c":3.48,"h":3.6505,"l":3.41,"n":887,"o":3.57,"t":"2025-04-28T04:00:00Z","v":104859,"vw":3.5111},{"c":3.55,"h":3.6,"l":3.45,"n":886,"o":3.46,"t":"2025-04-29T04:00:00Z","v":128882,"vw":3.550434},{"c":3.51,"h":3.56,"l":3.41,"n":1069,"o":3.52,"t":"2025-04-30T04:00:00Z","v":132916,"vw":3.501531},{"c":3.53,"h":3.56,"l":3.49,"n":783,"o":3.54,"t":"2025-05-01T04:00:00Z","v":78138,"vw":3.533773},{"c":3.65,"h":3.7,"l":3.55,"n":1004,"o":3.55,"t":"2025-05-02T04:00:00Z","v":94801,"vw":3.639614},{"c":3.55,"h":3.6589,"l":3.53,"n":1146,"o":3.6,"t":"2025-05-05T04:00:00Z","v":104166,"vw":3.579202},{"c":3.47,"h":3.58,"l":3.44,"n":1140,"o":3.53,"t":"2025-05-06T04:00:00Z","v":118171,"vw":3.493596},{"c":3.46,"h":3.53,"l":3.44,"n":971,"o":3.45,"t":"2025-05-07T04:00:00Z","v":122603,"vw":3.475017},{"c":3.5,"h":3.58,"l":3.46,"n":1310,"o":3.48,"t":"2025-05-08T04:00:00Z","v":145658,"vw":3.520492},{"c":3.38,"h":3.77,"l":3.28,"n":3211,"o":3.28,"t":"2025-05-09T04:00:00Z","v":361220,"vw":3.471158},{"c":3.51,"h":3.7,"l":3.4,"n":1297,"o":3.5,"t":"2025-05-12T04:00:00Z","v":150924,"vw":3.538815},{"c":3.73,"h":3.97,"l":3.47,"n":3774,"o":3.57,"t":"2025-05-13T04:00:00Z","v":429189,"vw":3.728178},{"c":3.53,"h":3.84,"l":3.51,"n":2015,"o":3.76,"t":"2025-05-14T04:00:00Z","v":249201,"vw":3.651247},{"c":3.55,"h":3.61,"l":3.48,"n":991,"o":3.53,"t":"2025-05-15T04:00:00Z","v":137133,"vw":3.549771},{"c":3.42,"h":3.58,"l":3.42,"n":997,"o":3.54,"t":"2025-05-16T04:00:00Z","v":115630,"vw":3.483998},{"c":3.41,"h":3.45,"l":3.32,"n":1344,"o":3.38,"t":"2025-05-19T04:00:00Z","v":103004,"vw":3.398042},{"c":3.48,"h":3.59,"l":3.3527,"n":1537,"o":3.37,"t":"2025-05-20T04:00:00Z","v":180914,"vw":3.501598},{"c":3.46,"h":3.55,"l":3.375,"n":1022,"o":3.45,"t":"2025-05-21T04:00:00Z","v":180052,"vw":3.434203},{"c":3.37,"h":3.47,"l":3.37,"n":957,"o":3.43,"t":"2025-05-22T04:00:00Z","v":122366,"vw":3.411709},{"c":3.4,"h":3.43,"l":3.31,"n":1404,"o":3.38,"t":"2025-05-23T04:00:00Z","v":180049,"vw":3.383696},{"c":3.71,"h":3.82,"l":3.44,"n":2785,"o":3.44,"t":"2025-05-27T04:00:00Z","v":321072,"vw":3.688538},{"c":3.65,"h":3.78,"l":3.6127,"n":984,"o":3.7,"t":"2025-05-28T04:00:00Z","v":166844,"vw":3.703571},{"c":3.9,"h":4.09,"l":3.71,"n":2197,"o":3.71,"t":"2025-05-29T04:00:00Z","v":306465,"vw":3.944502},{"c":4.16,"h":4.2,"l":3.87,"n":1245,"o":3.9,"t":"2025-05-30T04:00:00Z","v":211162,"vw":4.115912},{"c":3.76,"h":4.125,"l":3.76,"n":1009,"o":4.11,"t":"2025-06-02T04:00:00Z","v":137187,"vw":3.878609},{"c":3.88,"h":3.91,"l":3.75,"n":682,"o":3.75,"t":"2025-06-03T04:00:00Z","v":81529,"vw":3.856162},{"c":3.83,"h":3.9399,"l":3.79,"n":699,"o":3.87,"t":"2025-06-04T04:00:00Z","v":74432,"vw":3.820449},{"c":3.8,"h":3.8797,"l":3.78,"n":712,"o":3.82,"t":"2025-06-05T04:00:00Z","v":51824,"vw":3.820061},{"c":3.97,"h":3.977,"l":3.82,"n":955,"o":3.87,"t":"2025-06-06T04:00:00Z","v":99641,"vw":3.91794},{"c":4.09,"h":4.3397,"l":4.05,"n":1848,"o":4.06,"t":"2025-06-09T04:00:00Z","v":253479,"vw":4.182124},{"c":4.18,"h":4.24,"l":4.07,"n":1291,"o":4.09,"t":"2025-06-10T04:00:00Z","v":172494,"vw":4.168093},{"c":4,"h":4.22,"l":4,"n":881,"o":4.22,"t":"2025-06-11T04:00:00Z","v":99891,"vw":4.060573},{"c":4.01,"h":4.09,"l":3.96,"n":816,"o":4,"t":"2025-06-12T04:00:00Z","v":62614,"vw":4.013306},{"c":3.82,"h":3.995,"l":3.8,"n":898,"o":3.94,"t":"2025-06-13T04:00:00Z","v":91799,"vw":3.858773},{"c":3.93,"h":3.98,"l":3.8416,"n":835,"o":3.87,"t":"2025-06-16T04:00:00Z","v":70733,"vw":3.919358},{"c":3.85,"h":3.91,"l":3.85,"n":588,"o":3.85,"t":"2025-06-17T04:00:00Z","v":67609,"vw":3.864477},{"c":3.92,"h":3.99,"l":3.85,"n":447,"o":3.85,"t":"2025-06-18T04:00:00Z","v":38645,"vw":3.93257},{"c":3.87,"h":3.99,"l":3.85,"n":850,"o":3.93,"t":"2025-06-20T04:00:00Z","v":179798,"vw":3.898442},{"c":3.89,"h":3.95,"l":3.85,"n":1072,"o":3.89,"t":"2025-06-23T04:00:00Z","v":87209,"vw":3.904981},{"c":4.05,"h":4.09,"l":3.9,"n":688,"o":3.9,"t":"2025-06-24T04:00:00Z","v":66978,"vw":4.025037},{"c":4.11,"h":4.1996,"l":3.93,"n":1095,"o":4.03,"t":"2025-06-25T04:00:00Z","v":204990,"vw":4.096833},{"c":4.33,"h":4.33,"l":4.1124,"n":1355,"o":4.14,"t":"2025-06-26T04:00:00Z","v":125101,"vw":4.241072},{"c":4.32,"h":4.53,"l":4.3,"n":1362,"o":4.31,"t":"2025-06-27T04:00:00Z","v":390202,"vw":4.360739},{"c":4.19,"h":4.3893,"l":4.1,"n":1426,"o":4.35,"t":"2025-06-30T04:00:00Z","v":197088,"vw":4.202881},{"c":4.35,"h":4.44,"l":4.1,"n":1094,"o":4.18,"t":"2025-07-01T04:00:00Z","v":109225,"vw":4.33637},{"c":4.67,"h":4.72,"l":4.3346,"n":1234,"o":4.37,"t":"2025-07-02T04:00:00Z","v":198168,"vw":4.635005},{"c":4.7,"h":4.8333,"l":4.69,"n":825,"o":4.73,"t":"2025-07-03T04:00:00Z","v":54902,"vw":4.739401},{"c":4.6,"h":4.6895,"l":4.56,"n":1278,"o":4.66,"t":"2025-07-07T04:00:00Z","v":144525,"vw":4.619238},{"c":4.8,"h":4.91,"l":4.55,"n":1003,"o":4.59,"t":"2025-07-08T04:00:00Z","v":166423,"vw":4.796343},{"c":4.73,"h":4.95,"l":4.65,"n":2264,"o":4.81,"t":"2025-07-09T04:00:00Z","v":309010,"vw":4.775839},{"c":4.58,"h":4.83,"l":4.4,"n":1885,"o":4.66,"t":"2025-07-10T04:00:00Z","v":333403,"vw":4.581696},{"c":4.95,"h":4.99,"l":4.47,"n":1588,"o":4.58,"t":"2025-07-11T04:00:00Z","v":322292,"vw":4.722801},{"c":4.75,"h":4.98,"l":4.64,"n":783,"o":4.95,"t":"2025-07-14T04:00:00Z","v":95891,"vw":4.819581},{"c":4.56,"h":4.715,"l":4.55,"n":735,"o":4.71,"t":"2025-07-15T04:00:00Z","v":77724,"vw":4.632638},{"c":4.77,"h":4.81,"l":4.56,"n":1552,"o":4.56,"t":"2025-07-16T04:00:00Z","v":125612,"vw":4.702004},{"c":4.73,"h":4.89,"l":4.72,"n":1200,"o":4.78,"t":"2025-07-17T04:00:00Z","v":124526,"vw":4.777601},{"c":4.62,"h":4.8252,"l":4.61,"n":973,"o":4.82,"t":"2025-07-18T04:00:00Z","v":126856,"vw":4.697575},{"c":4.74,"h":4.81,"l":4.65,"n":781,"o":4.65,"t":"2025-07-21T04:00:00Z","v":85709,"vw":4.726462},{"c":4.8,"h":4.88,"l":4.73,"n":609,"o":4.75,"t":"2025-07-22T04:00:00Z","v":72266,"vw":4.822828},{"c":5.24,"h":5.26,"l":4.82,"n":1055,"o":4.88,"t":"2025-07-23T04:00:00Z","v":140212,"vw":5.126612},{"c":4.94,"h":5.24,"l":4.78,"n":1662,"o":5.17,"t":"2025-07-24T04:00:00Z","v":223852,"vw":4.953533},{"c":4.86,"h":5,"l":4.81,"n":822,"o":4.95,"t":"2025-07-25T04:00:00Z","v":98814,"vw":4.875169},{"c":4.62,"h":4.885,"l":4.62,"n":567,"o":4.82,"t":"2025-07-28T04:00:00Z","v":74098,"vw":4.708765},{"c":4.57,"h":4.75,"l":4.57,"n":790,"o":4.75,"t":"2025-07-29T04:00:00Z","v":130978,"vw":4.602392},{"c":4.56,"h":4.69,"l":4.5102,"n":1030,"o":4.6,"t":"2025-07-30T04:00:00Z","v":85105,"vw":4.587674},{"c":4.39,"h":4.57,"l":4.36,"n":1078,"o":4.56,"t":"2025-07-31T04:00:00Z","v":101303,"vw":4.414404},{"c":4.35,"h":4.405,"l":4.2504,"n":1062,"o":4.36,"t":"2025-08-01T04:00:00Z","v":94649,"vw":4.331082},{"c":4.5,"h":4.5548,"l":4.36,"n":749,"o":4.4,"t":"2025-08-04T04:00:00Z","v":78318,"vw":4.438538},{"c":4.53,"h":4.56,"l":4.45,"n":919,"o":4.5,"t":"2025-08-05T04:00:00Z","v":132456,"vw":4.493242},{"c":4.65,"h":4.765,"l":4.5041,"n":952,"o":4.51,"t":"2025-08-06T04:00:00Z","v":116365,"vw":4.640569},{"c":4.57,"h":4.7399,"l":4.53,"n":958,"o":4.67,"t":"2025-08-07T04:00:00Z","v":94235,"vw":4.632887},{"c":4.45,"h":4.755,"l":3.86,"n":3297,"o":4.66,"t":"2025-08-08T04:00:00Z","v":432195,"vw":4.316759},{"c":4.63,"h":4.65,"l":4.3701,"n":1554,"o":4.5,"t":"2025-08-11T04:00:00Z","v":155683,"vw":4.513296},{"c":4.55,"h":4.6897,"l":4.354,"n":2236,"o":4.6,"t":"2025-08-12T04:00:00Z","v":221903,"vw":4.543243},{"c":4.39,"h":4.61,"l":4.24,"n":2300,"o":4.55,"t":"2025-08-13T04:00:00Z","v":295237,"vw":4.374746},{"c":4.06,"h":4.34,"l":3.81,"n":3251,"o":4.06,"t":"2025-08-14T04:00:00Z","v":303251,"vw":4.067227},{"c":3.99,"h":4.13,"l":3.52,"n":4550,"o":4.09,"t":"2025-08-15T04:00:00Z","v":531213,"vw":3.841595},{"c":4.06,"h":4.1434,"l":3.97,"n":2657,"o":3.98,"t":"2025-08-18T04:00:00Z","v":184927,"vw":4.064119},{"c":4.06,"h":4.125,"l":3.8,"n":2475,"o":4.08,"t":"2025-08-19T04:00:00Z","v":304607,"vw":4.006042},{"c":3.75,"h":4.18,"l":3.52,"n":4194,"o":4.13,"t":"2025-08-20T04:00:00Z","v":628964,"vw":3.778084},{"c":3.85,"h":3.91,"l":3.65,"n":1759,"o":3.7,"t":"2025-08-21T04:00:00Z","v":233309,"vw":3.794629},{"c":3.96,"h":4.08,"l":3.85,"n":3337,"o":3.9,"t":"2025-08-22T04:00:00Z","v":283858,"vw":3.98452},{"c":3.88,"h":3.9581,"l":3.85,"n":1339,"o":3.94,"t":"2025-08-25T04:00:00Z","v":108762,"vw":3.876144},{"c":3.72,"h":3.9123,"l":3.66,"n":2476,"o":3.89,"t":"2025-08-26T04:00:00Z","v":354852,"vw":3.74884},{"c":3.85,"h":3.86,"l":3.47,"n":3846,"o":3.7,"t":"2025-08-27T04:00:00Z","v":420774,"vw":3.652574},{"c":3.91,"h":3.95,"l":3.74,"n":1032,"o":3.9,"t":"2025-08-28T04:00:00Z","v":101085,"vw":3.890513},{"c":3.93,"h":3.9899,"l":3.9,"n":1310,"o":3.92,"t":"2025-08-29T04:00:00Z","v":88973,"vw":3.933217},{"c":3.76,"h":3.915,"l":3.75,"n":1000,"o":3.83,"t":"2025-09-02T04:00:00Z","v":133663,"vw":3.815424},{"c":3.74,"h":3.8,"l":3.69,"n":1279,"o":3.76,"t":"2025-09-03T04:00:00Z","v":127278,"vw":3.73512},{"c":3.8,"h":3.8599,"l":3.7107,"n":1207,"o":3.76,"t":"2025-09-04T04:00:00Z","v":142624,"vw":3.780461},{"c":3.8,"h":3.85,"l":3.5,"n":1811,"o":3.83,"t":"2025-09-05T04:00:00Z","v":220321,"vw":3.69117},{"c":3.64,"h":3.83,"l":3.38,"n":3745,"o":3.8,"t":"2025-09-08T04:00:00Z","v":503249,"vw":3.570101},{"c":3.71,"h":3.76,"l":3.59,"n":1363,"o":3.66,"t":"2025-09-09T04:00:00Z","v":153179,"vw":3.707441},{"c":3.71,"h":3.77,"l":3.66,"n":950,"o":3.66,"t":"2025-09-10T04:00:00Z","v":141206,"vw":3.718046},{"c":3.75,"h":3.78,"l":3.72,"n":967,"o":3.72,"t":"2025-09-11T04:00:00Z","v":113266,"vw":3.746451},{"c":3.79,"h":3.86,"l":3.72,"n":1049,"o":3.72,"t":"2025-09-12T04:00:00Z","v":144461,"vw":3.802526},{"c":3.81,"h":3.84,"l":3.73,"n":1769,"o":3.79,"t":"2025-09-15T04:00:00Z","v":155503,"vw":3.787898},{"c":3.85,"h":3.8699,"l":3.72,"n":926,"o":3.8,"t":"2025-09-16T04:00:00Z","v":138862,"vw":3.827856},{"c":3.96,"h":4.06,"l":3.82,"n":1724,"o":3.88,"t":"2025-09-17T04:00:00Z","v":360001,"vw":3.994357},{"c":4.18,"h":4.2,"l":3.9813,"n":1857,"o":4.03,"t":"2025-09-18T04:00:00Z","v":185777,"vw":4.092136},{"c":4.07,"h":4.23,"l":4.03,"n":1377,"o":4.19,"t":"2025-09-19T04:00:00Z","v":337625,"vw":4.117058},{"c":4.12,"h":4.19,"l":4.0388,"n":1588,"o":4.07,"t":"2025-09-22T04:00:00Z","v":99560,"vw":4.123124},{"c":4.02,"h":4.16,"l":4.02,"n":1336,"o":4.11,"t":"2025-09-23T04:00:00Z","v":96312,"vw":4.074729},{"c":3.94,"h":4.04,"l":3.91,"n":1315,"o":4.03,"t":"2025-09-24T04:00:00Z","v":116521,"vw":3.969396},{"c":3.95,"h":4.0285,"l":3.91,"n":986,"o":3.93,"t":"2025-09-25T04:00:00Z","v":82789,"vw":3.941724},{"c":4.01,"h":4.015,"l":3.9,"n":1152,"o":3.95,"t":"2025-09-26T04:00:00Z","v":101464,"vw":3.969592},{"c":3.83,"h":4.035,"l":3.65,"n":2180,"o":4.02,"t":"2025-09-29T04:00:00Z","v":235315,"vw":3.8703},{"c":3.69,"h":3.8458,"l":3.67,"n":1137,"o":3.83,"t":"2025-09-30T04:00:00Z","v":110987,"vw":3.733737},{"c":3.66,"h":3.77,"l":3.625,"n":1582,"o":3.74,"t":"2025-10-01T04:00:00Z","v":183293,"vw":3.672824},{"c":3.62,"h":3.725,"l":3.52,"n":1429,"o":3.64,"t":"2025-10-02T04:00:00Z","v":139441,"vw":3.598699},{"c":3.55,"h":3.6813,"l":3.54,"n":1066,"o":3.62,"t":"2025-10-03T04:00:00Z","v":151184,"vw":3.621723},{"c":3.49,"h":3.565,"l":3.4418,"n":1710,"o":3.56,"t":"2025-10-06T04:00:00Z","v":190306,"vw":3.481222},{"c":3.43,"h":3.55,"l":3.38,"n":1537,"o":3.48,"t":"2025-10-07T04:00:00Z","v":236587,"vw":3.422884},{"c":3.52,"h":3.597,"l":3.4,"n":1077,"o":3.4,"t":"2025-10-08T04:00:00Z","v":119349,"vw":3.529501},{"c":3.51,"h":3.57,"l":3.4574,"n":927,"o":3.51,"t":"2025-10-09T04:00:00Z","v":85699,"vw":3.508766},{"c":3.37,"h":3.54,"l":3.35,"n":1271,"o":3.53,"t":"2025-10-10T04:00:00Z","v":166636,"vw":3.421697},{"c":3.4,"h":3.47,"l":3.33,"n":1170,"o":3.37,"t":"2025-10-13T04:00:00Z","v":122432,"vw":3.389837},{"c":3.45,"h":3.48,"l":3.35,"n":772,"o":3.35,"t":"2025-10-14T04:00:00Z","v":82682,"vw":3.4252},{"c":3.48,"h":3.5,"l":3.43,"n":760,"o":3.46,"t":"2025-10-15T04:00:00Z","v":85034,"vw":3.456445},{"c":3.33,"h":3.49,"l":3.32,"n":1452,"o":3.49,"t":"2025-10-16T04:00:00Z","v":148081,"vw":3.375372},{"c":3.4,"h":3.48,"l":3.31,"n":1334,"o":3.31,"t":"2025-10-17T04:00:00Z","v":155509,"vw":3.418869},{"c":3.56,"h":3.57,"l":3.4755,"n":1143,"o":3.48,"t":"2025-10-20T04:00:00Z","v":136241,"vw":3.540634},{"c":3.42,"h":3.56,"l":3.41,"n":952,"o":3.55,"t":"2025-10-21T04:00:00Z","v":94086,"vw":3.47381},{"c":3.45,"h":3.472,"l":3.35,"n":937,"o":3.44,"t":"2025-10-22T04:00:00Z","v":75550,"vw":3.429647},{"c":3.47,"h":3.4998,"l":3.42,"n":1160,"o":3.46,"t":"2025-10-23T04:00:00Z","v":66466,"vw":3.467656},{"c":3.59,"h":3.6599,"l":3.4201,"n":969,"o":3.54,"t":"2025-10-24T04:00:00Z","v":124144,"vw":3.569345},{"c":3.53,"h":3.65,"l":3.505,"n":1186,"o":3.62,"t":"2025-10-27T04:00:00Z","v":173344,"vw":3.568932},{"c":3.39,"h":3.5496,"l":3.34,"n":1364,"o":3.54,"t":"2025-10-28T04:00:00Z","v":197291,"vw":3.385202},{"c":3.26,"h":3.39,"l":3.25,"n":1215,"o":3.38,"t":"2025-10-29T04:00:00Z","v":227113,"vw":3.299797},{"c":3.16,"h":3.27,"l":3.16,"n":1438,"o":3.24,"t":"2025-10-30T04:00:00Z","v":141537,"vw":3.225303},{"c":3.18,"h":3.2,"l":3.11,"n":951,"o":3.15,"t":"2025-10-31T04:00:00Z","v":103831,"vw":3.164593},{"c":3.14,"h":3.1834,"l":3.0948,"n":874,"o":3.16,"t":"2025-11-03T05:00:00Z","v":111596,"vw":3.143085},{"c":3.14,"h":3.16,"l":3.06,"n":817,"o":3.12,"t":"2025-11-04T05:00:00Z","v":174349,"vw":3.116798},{"c":3.12,"h":3.1899,"l":3.09,"n":1766,"o":3.15,"t":"2025-11-05T05:00:00Z","v":131000,"vw":3.123693},{"c":2.89,"h":3.12,"l":2.89,"n":2814,"o":3.09,"t":"2025-11-06T05:00:00Z","v":343818,"vw":2.958933},{"c":2.92,"h":2.95,"l":2.88,"n":2173,"o":2.89,"t":"2025-11-07T05:00:00Z","v":246953,"vw":2.904259},{"c":2.99,"h":3.22,"l":2.81,"n":4567,"o":2.91,"t":"2025-11-10T05:00:00Z","v":666895,"vw":3.008746},{"c":2.96,"h":3.1399,"l":2.91,"n":2174,"o":3,"t":"2025-11-11T05:00:00Z","v":233769,"vw":2.986238},{"c":2.83,"h":2.97,"l":2.83,"n":2781,"o":2.93,"t":"2025-11-12T05:00:00Z","v":271852,"vw":2.875181},{"c":2.78,"h":2.85,"l":2.75,"n":3133,"o":2.81,"t":"2025-11-13T05:00:00Z","v":359397,"vw":2.797342},{"c":2.83,"h":2.855,"l":2.65,"n":2991,"o":2.76,"t":"2025-11-14T05:00:00Z","v":580319,"vw":2.719176},{"c":3.07,"h":3.15,"l":2.76,"n":3534,"o":2.8,"t":"2025-11-17T05:00:00Z","v":609131,"vw":2.999756},{"c":3.11,"h":3.27,"l":3,"n":2806,"o":3.01,"t":"2025-11-18T05:00:00Z","v":222654,"vw":3.147386},{"c":2.78,"h":3.12,"l":2.75,"n":3047,"o":3.12,"t":"2025-11-19T05:00:00Z","v":455715,"vw":2.876884},{"c":2.7,"h":2.86,"l":2.69,"n":2101,"o":2.81,"t":"2025-11-20T05:00:00Z","v":293682,"vw":2.730956},{"c":2.7,"h":2.72,"l":2.5549,"n":3115,"o":2.56,"t":"2025-11-21T05:00:00Z","v":373874,"vw":2.652827},{"c":2.79,"h":2.84,"l":2.61,"n":4347,"o":2.69,"t":"2025-11-24T05:00:00Z","v":2113751,"vw":2.782994},{"c":2.97,"h":2.99,"l":2.805,"n":5155,"o":2.81,"t":"2025-11-25T05:00:00Z","v":445093,"vw":2.926588},{"c":2.82,"h":3.0388,"l":2.82,"n":3446,"o":2.97,"t":"2025-11-26T05:00:00Z","v":381110,"vw":2.900697},{"c":2.89,"h":2.93,"l":2.82,"n":2092,"o":2.85,"t":"2025-11-28T05:00:00Z","v":202440,"vw":2.891198},{"c":2.75,"h":2.89,"l":2.73,"n":2611,"o":2.88,"t":"2025-12-01T05:00:00Z","v":222057,"vw":2.780748},{"c":2.66,"h":2.77,"l":2.65,"n":2996,"o":2.74,"t":"2025-12-02T05:00:00Z","v":320241,"vw":2.703135},{"c":2.8,"h":2.87,"l":2.62,"n":4314,"o":2.69,"t":"2025-12-03T05:00:00Z","v":399094,"vw":2.75929},{"c":2.72,"h":2.82,"l":2.625,"n":2965,"o":2.82,"t":"2025-12-04T05:00:00Z","v":259967,"vw":2.688192},{"c":2.83,"h":2.9198,"l":2.74,"n":4549,"o":2.76,"t":"2025-12-05T05:00:00Z","v":404658,"vw":2.854837},{"c":2.68,"h":2.8593,"l":2.65,"n":3024,"o":2.83,"t":"2025-12-08T05:00:00Z","v":273128,"vw":2.708536},{"c":2.95,"h":2.96,"l":2.7075,"n":2964,"o":2.72,"t":"2025-12-09T05:00:00Z","v":347428,"vw":2.864477},{"c":3,"h":3.1,"l":2.92,"n":5156,"o":2.95,"t":"2025-12-10T05:00:00Z","v":654187,"vw":3.008188},{"c":3.3,"h":3.7,"l":3.0101,"n":10649,"o":3.02,"t":"2025-12-11T05:00:00Z","v":1266983,"vw":3.366879},{"c":3.29,"h":3.55,"l":3.26,"n":4686,"o":3.38,"t":"2025-12-12T05:00:00Z","v":417727,"vw":3.371813},{"c":3.64,"h":3.8084,"l":3.21,"n":6567,"o":3.3,"t":"2025-12-15T05:00:00Z","v":802220,"vw":3.550272},{"c":3.97,"h":4.14,"l":3.55,"n":4830,"o":3.56,"t":"2025-12-16T05:00:00Z","v":606555,"vw":3.889255},{"c":4.26,"h":4.33,"l":3.94,"n":7121,"o":3.97,"t":"2025-12-17T05:00:00Z","v":1015331,"vw":4.17188},{"c":4.04,"h":4.44,"l":4.0101,"n":5714,"o":4.3,"t":"2025-12-18T05:00:00Z","v":777176,"vw":4.19233},{"c":3.76,"h":4.04,"l":3.71,"n":4374,"o":4,"t":"2025-12-19T05:00:00Z","v":850077,"vw":3.823303},{"c":3.92,"h":4,"l":3.64,"n":5046,"o":3.69,"t":"2025-12-22T05:00:00Z","v":861263,"vw":3.84484},{"c":3.81,"h":3.99,"l":3.75,"n":2592,"o":3.84,"t":"2025-12-23T05:00:00Z","v":257375,"vw":3.835682},{"c":3.88,"h":3.91,"l":3.83,"n":1049,"o":3.83,"t":"2025-12-24T05:00:00Z","v":84492,"vw":3.878862},{"c":3.88,"h":3.94,"l":3.83,"n":1420,"o":3.9,"t":"2025-12-26T05:00:00Z","v":116197,"vw":3.871226},{"c":3.79,"h":3.9391,"l":3.71,"n":2361,"o":3.83,"t":"2025-12-29T05:00:00Z","v":298110,"vw":3.794353},{"c":3.7,"h":3.83,"l":3.68,"n":2021,"o":3.78,"t":"2025-12-30T05:00:00Z","v":246381,"vw":3.728416},{"c":3.83,"h":4,"l":3.6,"n":4377,"o":3.69,"t":"2025-12-31T05:00:00Z","v":733211,"vw":3.844708},{"c":3.62,"h":3.79,"l":3.55,"n":2383,"o":3.77,"t":"2026-01-02T05:00:00Z","v":268324,"vw":3.654195},{"c":4.04,"h":4.06,"l":3.58,"n":4018,"o":3.58,"t":"2026-01-05T05:00:00Z","v":653055,"vw":3.907262},{"c":4.14,"h":4.29,"l":3.9301,"n":6014,"o":4,"t":"2026-01-06T05:00:00Z","v":872901,"vw":4.115611},{"c":3.46,"h":4.335,"l":3.3,"n":16584,"o":4.17,"t":"2026-01-07T05:00:00Z","v":2551869,"vw":3.661107},{"c":3.71,"h":3.77,"l":3.33,"n":5783,"o":3.43,"t":"2026-01-08T05:00:00Z","v":692421,"vw":3.579},{"c":3.86,"h":4.035,"l":3.7,"n":4156,"o":3.73,"t":"2026-01-09T05:00:00Z","v":495852,"vw":3.907728},{"c":4,"h":4.005,"l":3.8,"n":1491,"o":3.87,"t":"2026-01-12T05:00:00Z","v":173624,"vw":3.924639},{"c":4.25,"h":4.28,"l":3.87,"n":2502,"o":4.03,"t":"2026-01-13T05:00:00Z","v":379404,"vw":4.128467},{"c":4.12,"h":4.33,"l":3.96,"n":4550,"o":4.25,"t":"2026-01-14T05:00:00Z","v":676399,"vw":4.129514},{"c":3.86,"h":4.135,"l":3.82,"n":3549,"o":4.12,"t":"2026-01-15T05:00:00Z","v":397835,"vw":3.920321},{"c":3.95,"h":4.11,"l":3.79,"n":2734,"o":3.85,"t":"2026-01-16T05:00:00Z","v":362380,"vw":3.975072},{"c":3.95,"h":3.99,"l":3.68,"n":3120,"o":3.93,"t":"2026-01-20T05:00:00Z","v":430385,"vw":3.843874},{"c":4.19,"h":4.25,"l":3.93,"n":3202,"o":4.01,"t":"2026-01-21T05:00:00Z","v":454374,"vw":4.1357},{"c":4.37,"h":4.5,"l":4.1,"n":2535,"o":4.24,"t":"2026-01-22T05:00:00Z","v":365756,"vw":4.358335},{"c":4.31,"h":4.4108,"l":4.22,"n":2634,"o":4.34,"t":"2026-01-23T05:00:00Z","v":222552,"vw":4.327534},{"c":4.65,"h":4.72,"l":4.235,"n":3188,"o":4.35,"t":"2026-01-26T05:00:00Z","v":569281,"vw":4.54565},{"c":4.93,"h":4.975,"l":4.5,"n":2660,"o":4.64,"t":"2026-01-27T05:00:00Z","v":401451,"vw":4.800731},{"c":4.69,"h":4.94,"l":4.67,"n":1678,"o":4.93,"t":"2026-01-28T05:00:00Z","v":168857,"vw":4.788537},{"c":4.85,"h":4.86,"l":4.59,"n":1495,"o":4.76,"t":"2026-01-29T05:00:00Z","v":189049,"vw":4.756277},{"c":4.79,"h":4.92,"l":4.69,"n":1983,"o":4.9,"t":"2026-01-30T05:00:00Z","v":177460,"vw":4.78185},{"c":4.92,"h":5.12,"l":4.8,"n":2258,"o":4.95,"t":"2026-02-02T05:00:00Z","v":282040,"vw":4.957168},{"c":4.94,"h":5.01,"l":4.74,"n":3011,"o":4.91,"t":"2026-02-03T05:00:00Z","v":299845,"vw":4.886417},{"c":4.96,"h":5.09,"l":4.88,"n":2225,"o":5,"t":"2026-02-04T05:00:00Z","v":245016,"vw":4.972165},{"c":4.8,"h":4.95,"l":4.74,"n":2068,"o":4.95,"t":"2026-02-05T05:00:00Z","v":232931,"vw":4.834133},{"c":4.77,"h":4.93,"l":4.7,"n":1447,"o":4.8,"t":"2026-02-06T05:00:00Z","v":126994,"vw":4.771618},{"c":4.7,"h":4.8,"l":4.6,"n":2707,"o":4.7,"t":"2026-02-09T05:00:00Z","v":267419,"vw":4.698806},{"c":4.81,"h":5.04,"l":4.7,"n":2306,"o":4.74,"t":"2026-02-10T05:00:00Z","v":241725,"vw":4.877715},{"c":4.95,"h":4.96,"l":4.76,"n":2402,"o":4.91,"t":"2026-02-11T05:00:00Z","v":186991,"vw":4.894153},{"c":4.73,"h":5.14,"l":4.72,"n":1975,"o":4.99,"t":"2026-02-12T05:00:00Z","v":180459,"vw":4.925808},{"c":4.75,"h":4.94,"l":4.73,"n":1728,"o":4.79,"t":"2026-02-13T05:00:00Z","v":150153,"vw":4.827018},{"c":4.68,"h":4.73,"l":4.56,"n":1606,"o":4.63,"t":"2026-02-17T05:00:00Z","v":139738,"vw":4.634902},{"c":4.78,"h":4.85,"l":4.63,"n":2804,"o":4.66,"t":"2026-02-18T05:00:00Z","v":230150,"vw":4.750946},{"c":4.85,"h":4.885,"l":4.75,"n":1965,"o":4.75,"t":"2026-02-19T05:00:00Z","v":108773,"vw":4.835542},{"c":4.68,"h":4.78,"l":4.6301,"n":1873,"o":4.73,"t":"2026-02-20T05:00:00Z","v":161878,"vw":4.692967},{"c":4.57,"h":4.685,"l":4.35,"n":2311,"o":4.63,"t":"2026-02-23T05:00:00Z","v":204640,"vw":4.5387},{"c":4.68,"h":4.83,"l":4.54,"n":3240,"o":4.55,"t":"2026-02-24T05:00:00Z","v":232988,"vw":4.676212},{"c":4.78,"h":4.95,"l":4.72,"n":2514,"o":4.72,"t":"2026-02-25T05:00:00Z","v":202225,"vw":4.843374},{"c":4.68,"h":4.98,"l":4.5068,"n":1870,"o":4.81,"t":"2026-02-26T05:00:00Z","v":133083,"vw":4.656747},{"c":4.45,"h":4.63,"l":4.43,"n":1452,"o":4.58,"t":"2026-02-27T05:00:00Z","v":178638,"vw":4.488414},{"c":4.69,"h":4.72,"l":4.42,"n":1879,"o":4.42,"t":"2026-03-02T05:00:00Z","v":150673,"vw":4.646556},{"c":4.59,"h":4.77,"l":4.42,"n":2230,"o":4.55,"t":"2026-03-03T05:00:00Z","v":179544,"vw":4.607834},{"c":4.72,"h":4.838,"l":4.54,"n":1415,"o":4.66,"t":"2026-03-04T05:00:00Z","v":159592,"vw":4.725614},{"c":4.6,"h":4.725,"l":4.48,"n":1739,"o":4.72,"t":"2026-03-05T05:00:00Z","v":130266,"vw":4.587786},{"c":4.59,"h":4.69,"l":4.46,"n":2302,"o":4.51,"t":"2026-03-06T05:00:00Z","v":171740,"vw":4.597697},{"c":4.7,"h":4.75,"l":4.45,"n":1957,"o":4.52,"t":"2026-03-09T04:00:00Z","v":114677,"vw":4.640721},{"c":4.75,"h":4.825,"l":4.63,"n":1865,"o":4.7,"t":"2026-03-10T04:00:00Z","v":114172,"vw":4.748111},{"c":4.65,"h":4.85,"l":4.59,"n":1225,"o":4.67,"t":"2026-03-11T04:00:00Z","v":136317,"vw":4.679092},{"c":4.56,"h":4.67,"l":4.51,"n":1571,"o":4.51,"t":"2026-03-12T04:00:00Z","v":68901,"vw":4.592468},{"c":4.46,"h":4.69,"l":4.4,"n":1341,"o":4.66,"t":"2026-03-13T04:00:00Z","v":75093,"vw":4.494834},{"c":4.51,"h":4.5999,"l":4.49,"n":1606,"o":4.54,"t":"2026-03-16T04:00:00Z","v":85562,"vw":4.533642},{"c":4.66,"h":4.72,"l":4.5001,"n":1576,"o":4.55,"t":"2026-03-17T04:00:00Z","v":118673,"vw":4.646693},{"c":4.41,"h":4.5985,"l":4.41,"n":1468,"o":4.58,"t":"2026-03-18T04:00:00Z","v":136648,"vw":4.467356},{"c":4.35,"h":4.54,"l":4.24,"n":2476,"o":4.41,"t":"2026-03-19T04:00:00Z","v":202088,"vw":4.362948},{"c":4,"h":4.45,"l":3.98,"n":3069,"o":4.31,"t":"2026-03-20T04:00:00Z","v":338210,"vw":4.076005},{"c":4.28,"h":4.35,"l":4.11,"n":1391,"o":4.12,"t":"2026-03-23T04:00:00Z","v":129022,"vw":4.268786},{"c":4.32,"h":4.65,"l":4.18,"n":3327,"o":4.2,"t":"2026-03-24T04:00:00Z","v":274257,"vw":4.417085},{"c":4.39,"h":4.56,"l":4.3,"n":2491,"o":4.46,"t":"2026-03-25T04:00:00Z","v":162715,"vw":4.408641},{"c":4.26,"h":4.44,"l":4.24,"n":1232,"o":4.26,"t":"2026-03-26T04:00:00Z","v":97676,"vw":4.316222},{"c":4.25,"h":4.34,"l":4.17,"n":1422,"o":4.18,"t":"2026-03-27T04:00:00Z","v":101526,"vw":4.252447},{"c":4.55,"h":4.59,"l":4.3,"n":2548,"o":4.34,"t":"2026-03-30T04:00:00Z","v":203253,"vw":4.507677},{"c":4.67,"h":4.72,"l":4.505,"n":2104,"o":4.54,"t":"2026-03-31T04:00:00Z","v":182831,"vw":4.654156},{"c":4.47,"h":4.7,"l":4.46,"n":1638,"o":4.7,"t":"2026-04-01T04:00:00Z","v":104220,"vw":4.529358},{"c":4.43,"h":4.49,"l":4.37,"n":1489,"o":4.44,"t":"2026-04-02T04:00:00Z","v":62142,"vw":4.435987},{"c":4.51,"h":4.53,"l":4.36,"n":1720,"o":4.43,"t":"2026-04-06T04:00:00Z","v":114642,"vw":4.448777},{"c":4.32,"h":4.5,"l":4.31,"n":2177,"o":4.5,"t":"2026-04-07T04:00:00Z","v":116484,"vw":4.36147},{"c":4.42,"h":4.51,"l":4.39,"n":2299,"o":4.51,"t":"2026-04-08T04:00:00Z","v":141083,"vw":4.442633},{"c":4.59,"h":4.62,"l":4.33,"n":1312,"o":4.35,"t":"2026-04-09T04:00:00Z","v":128749,"vw":4.525318},{"c":4.44,"h":4.6,"l":4.39,"n":1148,"o":4.56,"t":"2026-04-10T04:00:00Z","v":108105,"vw":4.453101},{"c":4.61,"h":4.63,"l":4.33,"n":1608,"o":4.44,"t":"2026-04-13T04:00:00Z","v":164720,"vw":4.512066},{"c":4.65,"h":4.69,"l":4.49,"n":1343,"o":4.59,"t":"2026-04-14T04:00:00Z","v":178333,"vw":4.592094},{"c":4.73,"h":4.84,"l":4.59,"n":1445,"o":4.62,"t":"2026-04-15T04:00:00Z","v":107120,"vw":4.766046},{"c":4.79,"h":4.79,"l":4.6628,"n":1158,"o":4.69,"t":"2026-04-16T04:00:00Z","v":59174,"vw":4.749155},{"c":4.92,"h":4.99,"l":4.85,"n":1168,"o":4.86,"t":"2026-04-17T04:00:00Z","v":101001,"vw":4.912406},{"c":5.04,"h":5.1,"l":4.89,"n":1161,"o":4.89,"t":"2026-04-20T04:00:00Z","v":105541,"vw":5.026647},{"c":4.97,"h":5.1199,"l":4.79,"n":1042,"o":5.06,"t":"2026-04-21T04:00:00Z","v":148268,"vw":4.928618},{"c":4.96,"h":5.06,"l":4.8,"n":942,"o":4.97,"t":"2026-04-22T04:00:00Z","v":75967,"vw":4.966326},{"c":5.03,"h":5.04,"l":4.85,"n":937,"o":4.95,"t":"2026-04-23T04:00:00Z","v":64875,"vw":4.949574},{"c":5.16,"h":5.16,"l":4.975,"n":886,"o":5,"t":"2026-04-24T04:00:00Z","v":57971,"vw":5.093961},{"c":5.04,"h":5.17,"l":4.99,"n":1119,"o":5.13,"t":"2026-04-27T04:00:00Z","v":98987,"vw":5.107063},{"c":5.09,"h":5.18,"l":5,"n":1110,"o":5.04,"t":"2026-04-28T04:00:00Z","v":77872,"vw":5.08994},{"c":5.05,"h":5.14,"l":4.8,"n":2366,"o":5.07,"t":"2026-04-29T04:00:00Z","v":186153,"vw":4.954159},{"c":5.42,"h":5.49,"l":4.93,"n":2416,"o":5.03,"t":"2026-04-30T04:00:00Z","v":265332,"vw":5.356568},{"c":5.27,"h":5.42,"l":5.1201,"n":1936,"o":5.42,"t":"2026-05-01T04:00:00Z","v":173753,"vw":5.262235},{"c":5.22,"h":5.34,"l":4.9,"n":3172,"o":5.2,"t":"2026-05-04T04:00:00Z","v":290196,"vw":5.129545},{"c":5.22,"h":5.2899,"l":5.1131,"n":1595,"o":5.24,"t":"2026-05-05T04:00:00Z","v":119962,"vw":5.192352},{"c":5.17,"h":5.29,"l":5.14,"n":1126,"o":5.27,"t":"2026-05-06T04:00:00Z","v":68538,"vw":5.178908},{"c":5.09,"h":5.255,"l":5.09,"n":1019,"o":5.22,"t":"2026-05-07T04:00:00Z","v":85320,"vw":5.148},{"c":5.1,"h":5.27,"l":5.06,"n":1164,"o":5.06,"t":"2026-05-08T04:00:00Z","v":153048,"vw":5.163258},{"c":5.1,"h":5.27,"l":5.03,"n":741,"o":5.23,"t":"2026-05-11T04:00:00Z","v":83238,"vw":5.093188},{"c":4.99,"h":5.17,"l":4.95,"n":2087,"o":5.05,"t":"2026-05-12T04:00:00Z","v":179578,"vw":5.040423},{"c":5.16,"h":5.27,"l":4.8801,"n":1976,"o":4.95,"t":"2026-05-13T04:00:00Z","v":261334,"vw":5.142796},{"c":5.06,"h":5.27,"l":5.01,"n":1453,"o":5.12,"t":"2026-05-14T04:00:00Z","v":141221,"vw":5.133077},{"c":4.71,"h":5.125,"l":4.71,"n":1333,"o":5.03,"t":"2026-05-15T04:00:00Z","v":86111,"vw":4.842234},{"c":4.91,"h":4.94,"l":4.6,"n":1696,"o":4.7,"t":"2026-05-18T04:00:00Z","v":200613,"vw":4.807278},{"c":4.89,"h":5.01,"l":4.7296,"n":1465,"o":4.84,"t":"2026-05-19T04:00:00Z","v":149100,"vw":4.906794},{"c":4.86,"h":4.95,"l":4.82,"n":1935,"o":4.87,"t":"2026-05-20T04:00:00Z","v":178990,"vw":4.872967},{"c":5.01,"h":5.02,"l":4.7,"n":1048,"o":4.82,"t":"2026-05-21T04:00:00Z","v":145902,"vw":4.936091},{"c":4.62,"h":4.88,"l":4.6,"n":2181,"o":4.88,"t":"2026-05-22T04:00:00Z","v":183143,"vw":4.712146},{"c":5.09,"h":5.24,"l":4.83,"n":3253,"o":4.83,"t":"2026-05-26T04:00:00Z","v":468763,"vw":5.07685},{"c":5.45,"h":5.47,"l":5.04,"n":2140,"o":5.06,"t":"2026-05-27T04:00:00Z","v":248356,"vw":5.30766},{"c":5.47,"h":5.555,"l":5.38,"n":1514,"o":5.49,"t":"2026-05-28T04:00:00Z","v":159506,"vw":5.481473},{"c":5.34,"h":5.6099,"l":5.23,"n":3159,"o":5.44,"t":"2026-05-29T04:00:00Z","v":308344,"vw":5.408421},{"c":5.19,"h":5.45,"l":5.18,"n":1099,"o":5.335,"t":"2026-06-01T04:00:00Z","v":75645,"vw":5.244629},{"c":5.19,"h":5.28,"l":5.14,"n":2092,"o":5.22,"t":"2026-06-02T04:00:00Z","v":186571,"vw":5.19658},{"c":5.26,"h":5.27,"l":5.01,"n":2289,"o":5.12,"t":"2026-06-03T04:00:00Z","v":166881,"vw":5.149841},{"c":5.23,"h":5.3952,"l":5.05,"n":1234,"o":5.34,"t":"2026-06-04T04:00:00Z","v":170605,"vw":5.272122},{"c":5.17,"h":5.275,"l":5,"n":1459,"o":5.14,"t":"2026-06-05T04:00:00Z","v":90374,"vw":5.163424},{"c":5.09,"h":5.2,"l":5.05,"n":1421,"o":5.17,"t":"2026-06-08T04:00:00Z","v":69310,"vw":5.10497},{"c":5.13,"h":5.3,"l":5.11,"n":2802,"o":5.2,"t":"2026-06-09T04:00:00Z","v":79407,"vw":5.168592},{"c":5.07,"h":5.25,"l":5.05,"n":2081,"o":5.19,"t":"2026-06-10T04:00:00Z","v":74257,"vw":5.121107},{"c":5.1,"h":5.1924,"l":5.02,"n":2627,"o":5.19,"t":"2026-06-11T04:00:00Z","v":72380,"vw":5.088408},{"c":4.93,"h":5.175,"l":4.92,"n":1205,"o":5.11,"t":"2026-06-12T04:00:00Z","v":80794,"vw":5.021832},{"c":4.69,"h":5.05,"l":4.68,"n":1341,"o":5,"t":"2026-06-15T04:00:00Z","v":77490,"vw":4.818729},{"c":4.51,"h":4.75,"l":4.4,"n":1591,"o":4.75,"t":"2026-06-16T04:00:00Z","v":226896,"vw":4.531341},{"c":4.54,"h":4.67,"l":4.4512,"n":1974,"o":4.55,"t":"2026-06-17T04:00:00Z","v":112547,"vw":4.554619},{"c":4.53,"h":4.68,"l":4.47,"n":1518,"o":4.68,"t":"2026-06-18T04:00:00Z","v":170639,"vw":4.552929},{"c":4.41,"h":4.545,"l":4.39,"n":952,"o":4.49,"t":"2026-06-22T04:00:00Z","v":128812,"vw":4.461227},{"c":4.65,"h":4.6501,"l":4.35,"n":1431,"o":4.54,"t":"2026-06-23T04:00:00Z","v":95987,"vw":4.609229},{"c":4.62,"h":4.78,"l":4.59,"n":2165,"o":4.67,"t":"2026-06-24T04:00:00Z","v":180358,"vw":4.675085},{"c":4.66,"h":4.73,"l":4.56,"n":1641,"o":4.58,"t":"2026-06-25T04:00:00Z","v":101071,"vw":4.626639},{"c":4.77,"h":4.83,"l":4.67,"n":2080,"o":4.68,"t":"2026-06-26T04:00:00Z","v":540703,"vw":4.766749},{"c":5.17,"h":5.18,"l":4.81,"n":2022,"o":4.81,"t":"2026-06-29T04:00:00Z","v":233384,"vw":5.088796},{"c":5.19,"h":5.29,"l":4.9972,"n":1914,"o":5.15,"t":"2026-06-30T04:00:00Z","v":157709,"vw":5.187087},{"c":5.29,"h":5.349,"l":5.1701,"n":2083,"o":5.22,"t":"2026-07-01T04:00:00Z","v":177696,"vw":5.286353},{"c":5.36,"h":5.425,"l":5.14,"n":1922,"o":5.25,"t":"2026-07-02T04:00:00Z","v":143018,"vw":5.34962},{"c":5.42,"h":5.6,"l":5.35,"n":1860,"o":5.35,"t":"2026-07-06T04:00:00Z","v":216159,"vw":5.480565},{"c":5.32,"h":5.48,"l":5.31,"n":1431,"o":5.48,"t":"2026-07-07T04:00:00Z","v":69104,"vw":5.384168},{"c":5.24,"h":5.36,"l":5.21,"n":1862,"o":5.29,"t":"2026-07-08T04:00:00Z","v":107777,"vw":5.274456},{"c":5.25,"h":5.315,"l":5.21,"n":1291,"o":5.21,"t":"2026-07-09T04:00:00Z","v":85112,"vw":5.265792},{"c":5.2,"h":5.3125,"l":5.15,"n":1724,"o":5.24,"t":"2026-07-10T04:00:00Z","v":61658,"vw":5.212214},{"c":5.35,"h":5.41,"l":5.17,"n":2827,"o":5.19,"t":"2026-07-13T04:00:00Z","v":101494,"vw":5.311923},{"c":5.76,"h":5.77,"l":5.31,"n":2229,"o":5.38,"t":"2026-07-14T04:00:00Z","v":345381,"vw":5.667968},{"c":5.7,"h":5.95,"l":5.67,"n":2276,"o":5.75,"t":"2026-07-15T04:00:00Z","v":171887,"vw":5.768257},{"c":5.6,"h":5.89,"l":5.6,"n":4380,"o":5.72,"t":"2026-07-16T04:00:00Z","v":112655,"vw":5.670891},{"c":5.62,"h":5.77,"l":5.44,"n":2981,"o":5.53,"t":"2026-07-17T04:00:00Z","v":162332,"vw":5.671743},{"c":5.78,"h":5.82,"l":5.65,"n":2104,"o":5.65,"t":"2026-07-20T04:00:00Z","v":178387,"vw":5.76048},{"c":5.72,"h":5.835,"l":5.565,"n":2125,"o":5.835,"t":"2026-07-21T04:00:00Z","v":153812,"vw":5.711694},{"c":5.6,"h":5.7499,"l":5.59,"n":1497,"o":5.69,"t":"2026-07-22T04:00:00Z","v":113650,"vw":5.643977},{"c":5.42,"h":5.575,"l":5.34,"n":2772,"o":5.51,"t":"2026-07-23T04:00:00Z","v":133623,"vw":5.444229},{"c":5.44,"h":5.52,"l":5.37,"n":1360,"o":5.49,"t":"2026-07-24T04:00:00Z","v":93160,"vw":5.441875},{"c":5.43,"h":5.525,"l":5.3901,"n":1186,"o":5.5,"t":"2026-07-27T04:00:00Z","v":95619,"vw":5.439012},{"c":5.34,"h":5.48,"l":5.29,"n":1606,"o":5.41,"t":"2026-07-28T04:00:00Z","v":85670,"vw":5.372743},{"c":4.61,"h":5.385,"l":4.58,"n":3572,"o":5.29,"t":"2026-07-29T04:00:00Z","v":344896,"vw":5.026604},{"c":4.46,"h":4.9004,"l":3.97,"n":3693,"o":4.61,"t":"2026-07-30T04:00:00Z","v":362947,"vw":4.319772},{"c":4.52,"h":4.6,"l":4.3,"n":3078,"o":4.36,"t":"2026-07-31T04:00:00Z","v":255224,"vw":4.433495},{"c":4.71,"h":4.82,"l":4.46,"n":3387,"o":4.5,"t":"2026-08-03T04:00:00Z","v":297341,"vw":4.679582},{"c":4.53,"h":4.8399,"l":4.47,"n":2463,"o":4.79,"t":"2026-08-04T04:00:00Z","v":286144,"vw":4.594213},{"c":4.52,"h":4.5999,"l":4.43,"n":2904,"o":4.55,"t":"2026-08-05T04:00:00Z","v":187123,"vw":4.515487},{"c":4.55,"h":4.76,"l":4.46,"n":1505,"o":4.46,"t":"2026-08-06T04:00:00Z","v":152135,"vw":4.6482},{"c":4.61,"h":4.67,"l":4.52,"n":1229,"o":4.54,"t":"2026-08-07T04:00:00Z","v":87811,"vw":4.591962},{"c":4.73,"h":4.76,"l":4.4728,"n":1990,"o":4.54,"t":"2026-08-10T04:00:00Z","v":161510,"vw":4.619883},{"c":4.7,"h":4.95,"l":4.7,"n":2634,"o":4.79,"t":"2026-08-11T04:00:00Z","v":220610,"vw":4.806668},{"c":4.83,"h":4.97,"l":4.765,"n":2901,"o":4.79,"t":"2026-08-12T04:00:00Z","v":267290,"vw":4.85748},{"c":5.05,"h":5.14,"l":4.81,"n":2668,"o":4.9,"t":"2026-08-13T04:00:00Z","v":310421,"vw":5.055773},{"c":5.11,"h":5.22,"l":5.03,"n":1707,"o":5.03,"t":"2026-08-14T04:00:00Z","v":112359,"vw":5.141772},{"c":4.95,"h":5.1,"l":4.9138,"n":1763,"o":5.09,"t":"2026-08-17T04:00:00Z","v":166364,"vw":4.987559},{"c":5.1,"h":5.11,"l":4.95,"n":2096,"o":4.96,"t":"2026-08-18T04:00:00Z","v":126346,"vw":5.050981},{"c":5.74,"h":5.77,"l":5.11,"n":4223,"o":5.11,"t":"2026-08-19T04:00:00Z","v":394191,"vw":5.537848},{"c":5.65,"h":5.79,"l":5.52,"n":2846,"o":5.74,"t":"2026-08-20T04:00:00Z","v":292880,"vw":5.655152},{"c":5.55,"h":5.7,"l":5.42,"n":2446,"o":5.7,"t":"2026-08-21T04:00:00Z","v":150797,"vw":5.552489},{"c":5.4,"h":5.56,"l":5.38,"n":2029,"o":5.56,"t":"2026-08-24T04:00:00Z","v":178958,"vw":5.466566},{"c":5.61,"h":5.63,"l":5.31,"n":2283,"o":5.36,"t":"2026-08-25T04:00:00Z","v":238289,"vw":5.567134},{"c":5.52,"h":5.62,"l":5.43,"n":2241,"o":5.56,"t":"2026-08-26T04:00:00Z","v":159987,"vw":5.543385},{"c":5.46,"h":5.69,"l":5.44,"n":1451,"o":5.53,"t":"2026-08-27T04:00:00Z","v":118377,"vw":5.567336},{"c":5.4,"h":5.54,"l":5.345,"n":2251,"o":5.46,"t":"2026-08-28T04:00:00Z","v":183409,"vw":5.413188},{"c":5.31,"h":5.542,"l":5.2,"n":1601,"o":5.35,"t":"2026-08-31T04:00:00Z","v":148094,"vw":5.363309},{"c":5.38,"h":5.49,"l":5.2503,"n":1544,"o":5.29,"t":"2026-09-01T04:00:00Z","v":97208,"vw":5.378546},{"c":5.55,"h":5.62,"l":5.415,"n":2389,"o":5.44,"t":"2026-09-02T04:00:00Z","v":226928,"vw":5.550656},{"c":5.45,"h":5.64,"l":5.44,"n":1867,"o":5.55,"t":"2026-09-03T04:00:00Z","v":147219,"vw":5.504584},{"c":5.47,"h":5.59,"l":5.35,"n":1897,"o":5.44,"t":"2026-09-04T04:00:00Z","v":104610,"vw":5.470002},{"c":5.4,"h":5.4813,"l":5.3891,"n":1237,"o":5.4,"t":"2026-09-08T04:00:00Z","v":84595,"vw":5.421183},{"c":5.42,"h":5.455,"l":5.36,"n":1681,"o":5.43,"t":"2026-09-09T04:00:00Z","v":145071,"vw":5.415554},{"c":5.32,"h":5.44,"l":5.31,"n":1214,"o":5.39,"t":"2026-09-10T04:00:00Z","v":104906,"vw":5.374788},{"c":5.32,"h":5.43,"l":5.32,"n":1565,"o":5.39,"t":"2026-09-11T04:00:00Z","v":105189,"vw":5.373359},{"c":5.24,"h":5.34,"l":5.22,"n":2222,"o":5.32,"t":"2026-09-14T04:00:00Z","v":180563,"vw":5.281589},{"c":5.35,"h":5.39,"l":5.22,"n":1477,"o":5.23,"t":"2026-09-15T04:00:00Z","v":128924,"vw":5.304993},{"c":5.33,"h":5.43,"l":5.29,"n":1741,"o":5.29,"t":"2026-09-16T04:00:00Z","v":164582,"vw":5.358344},{"c":5.29,"h":5.45,"l":5.25,"n":2274,"o":5.41,"t":"2026-09-17T04:00:00Z","v":174639,"vw":5.32079},{"c":5.11,"h":5.36,"l":5.11,"n":2172,"o":5.27,"t":"2026-09-18T04:00:00Z","v":375026,"vw":5.178951},{"c":5.24,"h":5.35,"l":5.12,"n":1965,"o":5.17,"t":"2026-09-21T04:00:00Z","v":195633,"vw":5.242104},{"c":5.32,"h":5.34,"l":5.1847,"n":1553,"o":5.26,"t":"2026-09-22T04:00:00Z","v":126944,"vw":5.301313},{"c":5.16,"h":5.3138,"l":5.12,"n":1839,"o":5.25,"t":"2026-09-23T04:00:00Z","v":111971,"vw":5.167717},{"c":5.21,"h":5.27,"l":5.16,"n":1522,"o":5.18,"t":"2026-09-24T04:00:00Z","v":125578,"vw":5.212038},{"c":5.21,"h":5.285,"l":5.15,"n":2328,"o":5.18,"t":"2026-09-25T04:00:00Z","v":166926,"vw":5.228933},{"c":5.23,"h":5.26,"l":5.16,"n":1934,"o":5.2,"t":"2026-09-28T04:00:00Z","v":142036,"vw":5.200764},{"c":5.28,"h":5.325,"l":5.22,"n":1839,"o":5.27,"t":"2026-09-29T04:00:00Z","v":147995,"vw":5.282037},{"c":5.21,"h":5.3,"l":5.17,"n":1199,"o":5.3,"t":"2026-09-30T04:00:00Z","v":125510,"vw":5.237713},{"c":5.22,"h":5.25,"l":5.1,"n":1588,"o":5.2,"t":"2026-10-01T04:00:00Z","v":109160,"vw":5.196696},{"c":5.3,"h":5.41,"l":5.2,"n":1913,"o":5.22,"t":"2026-10-02T04:00:00Z","v":244627,"vw":5.312547},{"c":5.16,"h":5.31,"l":5.1,"n":1901,"o":5.29,"t":"2026-10-05T04:00:00Z","v":139470,"vw":5.167538},{"c":5.18,"h":5.36,"l":5.14,"n":1366,"o":5.23,"t":"2026-10-06T04:00:00Z","v":170416,"vw":5.251048},{"c":5.06,"h":5.215,"l":5.06,"n":1365,"o":5.15,"t":"2026-10-07T04:00:00Z","v":145095,"vw":5.124037},{"c":5.14,"h":5.15,"l":5.04,"n":1252,"o":5.05,"t":"2026-10-08T04:00:00Z","v":151777,"vw":5.12061},{"c":5.15,"h":5.205,"l":5.12,"n":1081,"o":5.12,"t":"2026-10-09T04:00:00Z","v":72289,"vw":5.173778},{"c":5.13,"h":5.19,"l":5.0421,"n":1317,"o":5.15,"t":"2026-10-12T04:00:00Z","v":135679,"vw":5.134409},{"c":5.08,"h":5.13,"l":5.04,"n":1147,"o":5.08,"t":"2026-10-13T04:00:00Z","v":94219,"vw":5.081235},{"c":5,"h":5.08,"l":4.99,"n":1914,"o":5.04,"t":"2026-10-14T04:00:00Z","v":108250,"vw":5.037156},{"c":4.98,"h":5.12,"l":4.96,"n":1806,"o":5.03,"t":"2026-10-15T04:00:00Z","v":151917,"vw":5.031316},{"c":4.9,"h":5.04,"l":4.86,"n":1621,"o":5.01,"t":"2026-10-16T04:00:00Z","v":117236,"vw":4.925901},{"c":4.91,"h":5.0264,"l":4.88,"n":1427,"o":4.95,"t":"2026-10-19T04:00:00Z","v":143377,"vw":4.925123},{"c":4.82,"h":5.03,"l":4.8,"n":1408,"o":4.97,"t":"2026-10-20T04:00:00Z","v":192443,"vw":4.936441},{"c":4.85,"h":5.01,"l":4.81,"n":1865,"o":4.86,"t":"2026-10-21T04:00:00Z","v":171652,"vw":4.89843},{"c":4.94,"h":4.9701,"l":4.78,"n":2074,"o":4.95,"t":"2026-10-22T04:00:00Z","v":201896,"vw":4.912839}],"volatilityBars":[{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-09-21T11:45:00Z","v":388,"vw":5.11},{"c":5.185,"h":5.2499,"l":5.17,"n":17,"o":5.17,"t":"2026-09-21T13:30:00Z","v":2825,"vw":5.215449},{"c":5.185,"h":5.185,"l":5.185,"n":13,"o":5.185,"t":"2026-09-21T13:45:00Z","v":840,"vw":5.185},{"c":5.24,"h":5.24,"l":5.24,"n":8,"o":5.24,"t":"2026-09-21T14:00:00Z","v":492,"vw":5.24},{"c":5.12,"h":5.25,"l":5.12,"n":102,"o":5.185,"t":"2026-09-21T14:15:00Z","v":20561,"vw":5.181343},{"c":5.13,"h":5.16,"l":5.12,"n":20,"o":5.15,"t":"2026-09-21T14:30:00Z","v":1399,"vw":5.137273},{"c":5.13,"h":5.15,"l":5.13,"n":36,"o":5.15,"t":"2026-09-21T14:45:00Z","v":2141,"vw":5.135882},{"c":5.19,"h":5.19,"l":5.17,"n":35,"o":5.17,"t":"2026-09-21T15:00:00Z","v":2510,"vw":5.18118},{"c":5.18,"h":5.23,"l":5.18,"n":63,"o":5.21,"t":"2026-09-21T15:15:00Z","v":5389,"vw":5.215085},{"c":5.19,"h":5.2,"l":5.18,"n":30,"o":5.18,"t":"2026-09-21T15:30:00Z","v":2855,"vw":5.186687},{"c":5.21,"h":5.225,"l":5.21,"n":206,"o":5.21,"t":"2026-09-21T15:45:00Z","v":16779,"vw":5.219248},{"c":5.22,"h":5.22,"l":5.2001,"n":71,"o":5.215,"t":"2026-09-21T16:00:00Z","v":4522,"vw":5.214481},{"c":5.235,"h":5.24,"l":5.215,"n":238,"o":5.215,"t":"2026-09-21T16:15:00Z","v":16065,"vw":5.221592},{"c":5.22,"h":5.235,"l":5.22,"n":6,"o":5.235,"t":"2026-09-21T16:30:00Z","v":428,"vw":5.231269},{"c":5.235,"h":5.235,"l":5.22,"n":7,"o":5.22,"t":"2026-09-21T17:00:00Z","v":512,"vw":5.225952},{"c":5.21,"h":5.245,"l":5.21,"n":71,"o":5.22,"t":"2026-09-21T17:15:00Z","v":9297,"vw":5.234906},{"c":5.2,"h":5.22,"l":5.2,"n":20,"o":5.21,"t":"2026-09-21T17:30:00Z","v":1803,"vw":5.208379},{"c":5.21,"h":5.23,"l":5.2,"n":30,"o":5.21,"t":"2026-09-21T17:45:00Z","v":5189,"vw":5.216399},{"c":5.255,"h":5.255,"l":5.2071,"n":36,"o":5.21,"t":"2026-09-21T18:00:00Z","v":2869,"vw":5.232301},{"c":5.295,"h":5.295,"l":5.26,"n":88,"o":5.26,"t":"2026-09-21T18:15:00Z","v":8810,"vw":5.279094},{"c":5.29,"h":5.295,"l":5.28,"n":32,"o":5.295,"t":"2026-09-21T18:30:00Z","v":7037,"vw":5.290538},{"c":5.31,"h":5.3199,"l":5.295,"n":55,"o":5.295,"t":"2026-09-21T18:45:00Z","v":4470,"vw":5.309671},{"c":5.31,"h":5.3203,"l":5.31,"n":103,"o":5.31,"t":"2026-09-21T19:00:00Z","v":9844,"vw":5.317138},{"c":5.32,"h":5.32,"l":5.31,"n":65,"o":5.31,"t":"2026-09-21T19:15:00Z","v":5252,"vw":5.315077},{"c":5.335,"h":5.35,"l":5.31,"n":68,"o":5.32,"t":"2026-09-21T19:30:00Z","v":5544,"vw":5.328005},{"c":5.24,"h":5.335,"l":5.24,"n":316,"o":5.33,"t":"2026-09-21T19:45:00Z","v":21970,"vw":5.294278},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-09-21T20:00:00Z","v":29020,"vw":5.24},{"c":5.2397,"h":5.2397,"l":5.19,"n":4,"o":5.19,"t":"2026-09-21T20:45:00Z","v":596,"vw":5.21485},{"c":5.28,"h":5.3,"l":5.23,"n":31,"o":5.26,"t":"2026-09-22T13:30:00Z","v":3479,"vw":5.25484},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-22T13:45:00Z","v":100,"vw":5.28},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-09-22T14:00:00Z","v":143,"vw":5.22},{"c":5.28,"h":5.28,"l":5.1847,"n":9,"o":5.1847,"t":"2026-09-22T14:15:00Z","v":754,"vw":5.24022},{"c":5.27,"h":5.27,"l":5.22,"n":14,"o":5.22,"t":"2026-09-22T14:45:00Z","v":500,"vw":5.236667},{"c":5.26,"h":5.26,"l":5.26,"n":9,"o":5.26,"t":"2026-09-22T15:00:00Z","v":159,"vw":5.26},{"c":5.25,"h":5.29,"l":5.25,"n":82,"o":5.28,"t":"2026-09-22T15:15:00Z","v":8767,"vw":5.27518},{"c":5.27,"h":5.28,"l":5.24,"n":36,"o":5.2501,"t":"2026-09-22T15:45:00Z","v":3326,"vw":5.251172},{"c":5.25,"h":5.27,"l":5.25,"n":29,"o":5.26,"t":"2026-09-22T16:00:00Z","v":5269,"vw":5.254934},{"c":5.24,"h":5.26,"l":5.24,"n":7,"o":5.26,"t":"2026-09-22T16:15:00Z","v":365,"vw":5.25},{"c":5.25,"h":5.27,"l":5.24,"n":16,"o":5.24,"t":"2026-09-22T16:30:00Z","v":1485,"vw":5.249535},{"c":5.28,"h":5.28,"l":5.27,"n":21,"o":5.27,"t":"2026-09-22T16:45:00Z","v":1202,"vw":5.278},{"c":5.2798,"h":5.28,"l":5.27,"n":56,"o":5.28,"t":"2026-09-22T17:00:00Z","v":5030,"vw":5.277521},{"c":5.27,"h":5.28,"l":5.265,"n":34,"o":5.27,"t":"2026-09-22T17:15:00Z","v":2329,"vw":5.272006},{"c":5.3,"h":5.31,"l":5.28,"n":34,"o":5.28,"t":"2026-09-22T17:30:00Z","v":3847,"vw":5.295641},{"c":5.32,"h":5.325,"l":5.29,"n":128,"o":5.3,"t":"2026-09-22T17:45:00Z","v":11310,"vw":5.304009},{"c":5.32,"h":5.32,"l":5.31,"n":55,"o":5.32,"t":"2026-09-22T18:00:00Z","v":5054,"vw":5.313788},{"c":5.33,"h":5.33,"l":5.32,"n":9,"o":5.33,"t":"2026-09-22T18:15:00Z","v":503,"vw":5.325277},{"c":5.325,"h":5.325,"l":5.325,"n":13,"o":5.325,"t":"2026-09-22T18:30:00Z","v":463,"vw":5.325},{"c":5.315,"h":5.325,"l":5.3,"n":55,"o":5.325,"t":"2026-09-22T18:45:00Z","v":8208,"vw":5.311699},{"c":5.3099,"h":5.33,"l":5.29,"n":53,"o":5.32,"t":"2026-09-22T19:00:00Z","v":4036,"vw":5.316261},{"c":5.29,"h":5.3,"l":5.28,"n":49,"o":5.3,"t":"2026-09-22T19:15:00Z","v":3456,"vw":5.295259},{"c":5.31,"h":5.335,"l":5.3055,"n":100,"o":5.3055,"t":"2026-09-22T19:30:00Z","v":8694,"vw":5.324737},{"c":5.34,"h":5.34,"l":5.3,"n":296,"o":5.315,"t":"2026-09-22T19:45:00Z","v":21074,"vw":5.318592},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-09-22T20:00:00Z","v":20923,"vw":5.32},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-09-23T13:30:00Z","v":4641,"vw":5.25},{"c":5.15,"h":5.245,"l":5.13,"n":7,"o":5.245,"t":"2026-09-23T13:45:00Z","v":310,"vw":5.175},{"c":5.18,"h":5.3138,"l":5.16,"n":18,"o":5.3138,"t":"2026-09-23T14:00:00Z","v":1003,"vw":5.237067},{"c":5.17,"h":5.222,"l":5.16,"n":19,"o":5.222,"t":"2026-09-23T14:15:00Z","v":1481,"vw":5.173586},{"c":5.14,"h":5.16,"l":5.13,"n":171,"o":5.15,"t":"2026-09-23T14:30:00Z","v":8616,"vw":5.151941},{"c":5.19,"h":5.19,"l":5.16,"n":76,"o":5.16,"t":"2026-09-23T14:45:00Z","v":5924,"vw":5.174413},{"c":5.195,"h":5.2,"l":5.18,"n":14,"o":5.2,"t":"2026-09-23T15:00:00Z","v":836,"vw":5.1925},{"c":5.185,"h":5.21,"l":5.185,"n":63,"o":5.21,"t":"2026-09-23T15:15:00Z","v":6281,"vw":5.205275},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-09-23T15:30:00Z","v":166,"vw":5.2},{"c":5.185,"h":5.185,"l":5.185,"n":4,"o":5.185,"t":"2026-09-23T15:45:00Z","v":203,"vw":5.185},{"c":5.165,"h":5.2,"l":5.165,"n":50,"o":5.19,"t":"2026-09-23T16:00:00Z","v":3605,"vw":5.186872},{"c":5.14,"h":5.15,"l":5.14,"n":9,"o":5.1463,"t":"2026-09-23T16:15:00Z","v":606,"vw":5.145826},{"c":5.17,"h":5.17,"l":5.155,"n":63,"o":5.155,"t":"2026-09-23T16:30:00Z","v":3384,"vw":5.161361},{"c":5.18,"h":5.19,"l":5.17,"n":50,"o":5.18,"t":"2026-09-23T16:45:00Z","v":3373,"vw":5.176383},{"c":5.18,"h":5.19,"l":5.175,"n":34,"o":5.18,"t":"2026-09-23T17:00:00Z","v":1512,"vw":5.181364},{"c":5.17,"h":5.2,"l":5.17,"n":38,"o":5.19,"t":"2026-09-23T17:15:00Z","v":2619,"vw":5.186379},{"c":5.16,"h":5.17,"l":5.14,"n":30,"o":5.17,"t":"2026-09-23T17:30:00Z","v":1462,"vw":5.155},{"c":5.16,"h":5.17,"l":5.14,"n":20,"o":5.17,"t":"2026-09-23T17:45:00Z","v":1257,"vw":5.155555},{"c":5.17,"h":5.18,"l":5.16,"n":71,"o":5.18,"t":"2026-09-23T18:00:00Z","v":4062,"vw":5.17069},{"c":5.14,"h":5.17,"l":5.14,"n":56,"o":5.16,"t":"2026-09-23T18:15:00Z","v":3775,"vw":5.161708},{"c":5.145,"h":5.16,"l":5.125,"n":33,"o":5.125,"t":"2026-09-23T18:30:00Z","v":3141,"vw":5.140374},{"c":5.15,"h":5.15,"l":5.13,"n":65,"o":5.13,"t":"2026-09-23T18:45:00Z","v":3278,"vw":5.141866},{"c":5.15,"h":5.15,"l":5.135,"n":72,"o":5.15,"t":"2026-09-23T19:00:00Z","v":5479,"vw":5.148225},{"c":5.145,"h":5.16,"l":5.13,"n":52,"o":5.14,"t":"2026-09-23T19:15:00Z","v":3065,"vw":5.146989},{"c":5.15,"h":5.15,"l":5.13,"n":54,"o":5.13,"t":"2026-09-23T19:30:00Z","v":2178,"vw":5.143541},{"c":5.15,"h":5.18,"l":5.12,"n":335,"o":5.15,"t":"2026-09-23T19:45:00Z","v":22027,"vw":5.151571},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-09-23T20:00:00Z","v":13031,"vw":5.16},{"c":5.18,"h":5.18,"l":5.18,"n":8,"o":5.18,"t":"2026-09-24T13:30:00Z","v":483,"vw":5.18},{"c":5.185,"h":5.236,"l":5.185,"n":67,"o":5.236,"t":"2026-09-24T14:00:00Z","v":5148,"vw":5.205554},{"c":5.22,"h":5.22,"l":5.2,"n":12,"o":5.2,"t":"2026-09-24T14:15:00Z","v":851,"vw":5.211561},{"c":5.2,"h":5.235,"l":5.2,"n":31,"o":5.235,"t":"2026-09-24T14:30:00Z","v":3473,"vw":5.220137},{"c":5.2,"h":5.205,"l":5.19,"n":29,"o":5.19,"t":"2026-09-24T14:45:00Z","v":1592,"vw":5.200085},{"c":5.17,"h":5.2,"l":5.17,"n":27,"o":5.2,"t":"2026-09-24T15:00:00Z","v":3054,"vw":5.18996},{"c":5.18,"h":5.18,"l":5.18,"n":8,"o":5.18,"t":"2026-09-24T15:15:00Z","v":263,"vw":5.18},{"c":5.22,"h":5.23,"l":5.19,"n":43,"o":5.19,"t":"2026-09-24T15:30:00Z","v":5963,"vw":5.208686},{"c":5.18,"h":5.2,"l":5.18,"n":22,"o":5.2,"t":"2026-09-24T15:45:00Z","v":3857,"vw":5.195887},{"c":5.195,"h":5.2,"l":5.195,"n":13,"o":5.2,"t":"2026-09-24T16:00:00Z","v":836,"vw":5.196},{"c":5.2,"h":5.21,"l":5.2,"n":193,"o":5.21,"t":"2026-09-24T16:15:00Z","v":17489,"vw":5.202381},{"c":5.25,"h":5.25,"l":5.21,"n":55,"o":5.21,"t":"2026-09-24T16:30:00Z","v":5635,"vw":5.242594},{"c":5.25,"h":5.25,"l":5.24,"n":32,"o":5.25,"t":"2026-09-24T16:45:00Z","v":3109,"vw":5.247807},{"c":5.24,"h":5.25,"l":5.24,"n":30,"o":5.25,"t":"2026-09-24T17:00:00Z","v":2816,"vw":5.248571},{"c":5.22,"h":5.24,"l":5.22,"n":25,"o":5.24,"t":"2026-09-24T17:15:00Z","v":1929,"vw":5.230357},{"c":5.24,"h":5.24,"l":5.23,"n":208,"o":5.24,"t":"2026-09-24T17:30:00Z","v":10753,"vw":5.237704},{"c":5.22,"h":5.27,"l":5.22,"n":80,"o":5.24,"t":"2026-09-24T17:45:00Z","v":9924,"vw":5.242643},{"c":5.21,"h":5.22,"l":5.21,"n":20,"o":5.21,"t":"2026-09-24T18:00:00Z","v":906,"vw":5.212},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-09-24T18:15:00Z","v":262,"vw":5.2},{"c":5.22,"h":5.23,"l":5.22,"n":39,"o":5.23,"t":"2026-09-24T18:30:00Z","v":2931,"vw":5.22904},{"c":5.22,"h":5.23,"l":5.2,"n":17,"o":5.23,"t":"2026-09-24T18:45:00Z","v":1086,"vw":5.2115},{"c":5.18,"h":5.203,"l":5.16,"n":134,"o":5.2,"t":"2026-09-24T19:00:00Z","v":12782,"vw":5.182614},{"c":5.18,"h":5.2,"l":5.16,"n":30,"o":5.19,"t":"2026-09-24T19:15:00Z","v":2437,"vw":5.178185},{"c":5.18,"h":5.19,"l":5.16,"n":13,"o":5.16,"t":"2026-09-24T19:30:00Z","v":925,"vw":5.172076},{"c":5.22,"h":5.22,"l":5.17,"n":161,"o":5.185,"t":"2026-09-24T19:45:00Z","v":9982,"vw":5.20438},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-09-24T20:00:00Z","v":12052,"vw":5.21},{"c":5.22,"h":5.23,"l":5.165,"n":35,"o":5.18,"t":"2026-09-25T13:30:00Z","v":4502,"vw":5.213373},{"c":5.17,"h":5.22,"l":5.15,"n":22,"o":5.22,"t":"2026-09-25T13:45:00Z","v":2482,"vw":5.214375},{"c":5.18,"h":5.2151,"l":5.18,"n":12,"o":5.18,"t":"2026-09-25T14:00:00Z","v":1367,"vw":5.198068},{"c":5.21,"h":5.23,"l":5.17,"n":38,"o":5.205,"t":"2026-09-25T14:15:00Z","v":5232,"vw":5.210249},{"c":5.22,"h":5.22,"l":5.21,"n":31,"o":5.21,"t":"2026-09-25T14:30:00Z","v":1505,"vw":5.2155},{"c":5.2,"h":5.22,"l":5.2,"n":31,"o":5.22,"t":"2026-09-25T14:45:00Z","v":1211,"vw":5.21244},{"c":5.18,"h":5.2,"l":5.17,"n":21,"o":5.2,"t":"2026-09-25T15:00:00Z","v":2281,"vw":5.180313},{"c":5.2,"h":5.2,"l":5.2,"n":15,"o":5.2,"t":"2026-09-25T15:15:00Z","v":1589,"vw":5.2},{"c":5.21,"h":5.225,"l":5.2,"n":166,"o":5.21,"t":"2026-09-25T15:30:00Z","v":13737,"vw":5.217905},{"c":5.235,"h":5.235,"l":5.2,"n":68,"o":5.21,"t":"2026-09-25T15:45:00Z","v":4063,"vw":5.21778},{"c":5.23,"h":5.26,"l":5.23,"n":29,"o":5.24,"t":"2026-09-25T16:00:00Z","v":1745,"vw":5.244666},{"c":5.2399,"h":5.2399,"l":5.2399,"n":1,"o":5.2399,"t":"2026-09-25T16:15:00Z","v":1145,"vw":5.2399},{"c":5.23,"h":5.26,"l":5.23,"n":114,"o":5.23,"t":"2026-09-25T16:30:00Z","v":3658,"vw":5.233663},{"c":5.2213,"h":5.24,"l":5.22,"n":26,"o":5.23,"t":"2026-09-25T16:45:00Z","v":1540,"vw":5.224532},{"c":5.23,"h":5.24,"l":5.23,"n":249,"o":5.23,"t":"2026-09-25T17:00:00Z","v":8195,"vw":5.230889},{"c":5.25,"h":5.28,"l":5.225,"n":80,"o":5.26,"t":"2026-09-25T17:15:00Z","v":9013,"vw":5.248132},{"c":5.24,"h":5.25,"l":5.24,"n":44,"o":5.25,"t":"2026-09-25T17:30:00Z","v":4776,"vw":5.241099},{"c":5.24,"h":5.26,"l":5.23,"n":38,"o":5.26,"t":"2026-09-25T17:45:00Z","v":3374,"vw":5.243241},{"c":5.25,"h":5.25,"l":5.22,"n":31,"o":5.24,"t":"2026-09-25T18:00:00Z","v":2755,"vw":5.240652},{"c":5.26,"h":5.28,"l":5.25,"n":55,"o":5.25,"t":"2026-09-25T18:15:00Z","v":4873,"vw":5.269918},{"c":5.25,"h":5.285,"l":5.25,"n":110,"o":5.28,"t":"2026-09-25T18:30:00Z","v":12759,"vw":5.268923},{"c":5.25,"h":5.27,"l":5.24,"n":59,"o":5.26,"t":"2026-09-25T18:45:00Z","v":5503,"vw":5.254445},{"c":5.245,"h":5.26,"l":5.24,"n":104,"o":5.26,"t":"2026-09-25T19:00:00Z","v":8581,"vw":5.245446},{"c":5.235,"h":5.245,"l":5.235,"n":26,"o":5.245,"t":"2026-09-25T19:15:00Z","v":1549,"vw":5.23691},{"c":5.2392,"h":5.2393,"l":5.235,"n":28,"o":5.235,"t":"2026-09-25T19:30:00Z","v":1277,"vw":5.236248},{"c":5.18,"h":5.24,"l":5.18,"n":569,"o":5.24,"t":"2026-09-25T19:45:00Z","v":28296,"vw":5.219781},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-09-25T20:00:00Z","v":23497,"vw":5.21},{"c":5.1975,"h":5.21,"l":5.185,"n":62,"o":5.2,"t":"2026-09-28T13:30:00Z","v":3055,"vw":5.207729},{"c":5.195,"h":5.195,"l":5.195,"n":1,"o":5.195,"t":"2026-09-28T13:45:00Z","v":100,"vw":5.195},{"c":5.19,"h":5.26,"l":5.19,"n":7,"o":5.26,"t":"2026-09-28T14:00:00Z","v":942,"vw":5.207872},{"c":5.19,"h":5.19,"l":5.1734,"n":6,"o":5.1734,"t":"2026-09-28T14:15:00Z","v":2416,"vw":5.188733},{"c":5.17,"h":5.2,"l":5.16,"n":26,"o":5.16,"t":"2026-09-28T14:30:00Z","v":1701,"vw":5.179747},{"c":5.18,"h":5.2,"l":5.17,"n":20,"o":5.17,"t":"2026-09-28T14:45:00Z","v":1159,"vw":5.192612},{"c":5.1906,"h":5.1906,"l":5.1801,"n":5,"o":5.1801,"t":"2026-09-28T15:00:00Z","v":505,"vw":5.183989},{"c":5.2,"h":5.2,"l":5.19,"n":13,"o":5.19,"t":"2026-09-28T15:15:00Z","v":1410,"vw":5.190793},{"c":5.17,"h":5.18,"l":5.17,"n":17,"o":5.18,"t":"2026-09-28T15:30:00Z","v":1088,"vw":5.176663},{"c":5.18,"h":5.1899,"l":5.165,"n":105,"o":5.165,"t":"2026-09-28T15:45:00Z","v":19516,"vw":5.17929},{"c":5.18,"h":5.205,"l":5.16,"n":112,"o":5.18,"t":"2026-09-28T16:00:00Z","v":4694,"vw":5.18724},{"c":5.185,"h":5.195,"l":5.17,"n":116,"o":5.17,"t":"2026-09-28T16:15:00Z","v":5993,"vw":5.182986},{"c":5.16,"h":5.18,"l":5.16,"n":54,"o":5.18,"t":"2026-09-28T16:30:00Z","v":3618,"vw":5.176088},{"c":5.19,"h":5.2,"l":5.17,"n":58,"o":5.17,"t":"2026-09-28T17:00:00Z","v":3907,"vw":5.192145},{"c":5.18,"h":5.19,"l":5.18,"n":15,"o":5.19,"t":"2026-09-28T17:15:00Z","v":907,"vw":5.183333},{"c":5.195,"h":5.2,"l":5.18,"n":41,"o":5.19,"t":"2026-09-28T17:30:00Z","v":3210,"vw":5.189966},{"c":5.2,"h":5.2,"l":5.19,"n":46,"o":5.195,"t":"2026-09-28T17:45:00Z","v":3002,"vw":5.196704},{"c":5.19,"h":5.2,"l":5.19,"n":51,"o":5.2,"t":"2026-09-28T18:00:00Z","v":2809,"vw":5.195585},{"c":5.2,"h":5.205,"l":5.19,"n":55,"o":5.19,"t":"2026-09-28T18:15:00Z","v":3229,"vw":5.200059},{"c":5.2041,"h":5.205,"l":5.2,"n":36,"o":5.2,"t":"2026-09-28T18:30:00Z","v":1455,"vw":5.201766},{"c":5.18,"h":5.2,"l":5.18,"n":146,"o":5.2,"t":"2026-09-28T18:45:00Z","v":11816,"vw":5.191994},{"c":5.16,"h":5.165,"l":5.16,"n":20,"o":5.165,"t":"2026-09-28T19:00:00Z","v":1511,"vw":5.162333},{"c":5.19,"h":5.19,"l":5.16,"n":59,"o":5.18,"t":"2026-09-28T19:15:00Z","v":4249,"vw":5.18114},{"c":5.21,"h":5.24,"l":5.185,"n":126,"o":5.185,"t":"2026-09-28T19:30:00Z","v":12385,"vw":5.202601},{"c":5.24,"h":5.24,"l":5.21,"n":310,"o":5.23,"t":"2026-09-28T19:45:00Z","v":20292,"vw":5.231803},{"c":5.23,"h":5.23,"l":5.23,"n":5,"o":5.23,"t":"2026-09-28T20:00:00Z","v":16180,"vw":5.23},{"c":5.29,"h":5.32,"l":5.245,"n":58,"o":5.27,"t":"2026-09-29T13:30:00Z","v":6894,"vw":5.290274},{"c":5.28,"h":5.29,"l":5.28,"n":54,"o":5.29,"t":"2026-09-29T13:45:00Z","v":6270,"vw":5.288487},{"c":5.305,"h":5.31,"l":5.28,"n":55,"o":5.284,"t":"2026-09-29T14:15:00Z","v":5385,"vw":5.303967},{"c":5.28,"h":5.31,"l":5.27,"n":88,"o":5.3,"t":"2026-09-29T14:30:00Z","v":6756,"vw":5.301572},{"c":5.26,"h":5.29,"l":5.26,"n":92,"o":5.28,"t":"2026-09-29T14:45:00Z","v":5186,"vw":5.277692},{"c":5.25,"h":5.27,"l":5.24,"n":63,"o":5.26,"t":"2026-09-29T15:00:00Z","v":5253,"vw":5.260769},{"c":5.27,"h":5.28,"l":5.26,"n":66,"o":5.265,"t":"2026-09-29T15:15:00Z","v":5152,"vw":5.271628},{"c":5.26,"h":5.2699,"l":5.26,"n":29,"o":5.26,"t":"2026-09-29T15:30:00Z","v":1470,"vw":5.262891},{"c":5.25,"h":5.28,"l":5.25,"n":90,"o":5.26,"t":"2026-09-29T15:45:00Z","v":5997,"vw":5.26617},{"c":5.24,"h":5.24,"l":5.23,"n":12,"o":5.23,"t":"2026-09-29T16:00:00Z","v":675,"vw":5.236667},{"c":5.27,"h":5.27,"l":5.24,"n":20,"o":5.24,"t":"2026-09-29T16:15:00Z","v":1130,"vw":5.256957},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-09-29T16:30:00Z","v":300,"vw":5.23},{"c":5.22,"h":5.23,"l":5.22,"n":5,"o":5.23,"t":"2026-09-29T16:45:00Z","v":402,"vw":5.225},{"c":5.24,"h":5.26,"l":5.22,"n":21,"o":5.22,"t":"2026-09-29T17:00:00Z","v":5638,"vw":5.246531},{"c":5.22,"h":5.24,"l":5.22,"n":14,"o":5.24,"t":"2026-09-29T17:15:00Z","v":796,"vw":5.233333},{"c":5.22,"h":5.24,"l":5.22,"n":4,"o":5.24,"t":"2026-09-29T17:30:00Z","v":314,"vw":5.226667},{"c":5.25,"h":5.25,"l":5.235,"n":25,"o":5.25,"t":"2026-09-29T17:45:00Z","v":2268,"vw":5.247117},{"c":5.25,"h":5.25,"l":5.23,"n":30,"o":5.25,"t":"2026-09-29T18:00:00Z","v":1939,"vw":5.245455},{"c":5.2606,"h":5.27,"l":5.26,"n":32,"o":5.26,"t":"2026-09-29T18:15:00Z","v":1825,"vw":5.262324},{"c":5.27,"h":5.275,"l":5.26,"n":56,"o":5.26,"t":"2026-09-29T18:30:00Z","v":2862,"vw":5.267326},{"c":5.26,"h":5.28,"l":5.26,"n":13,"o":5.26,"t":"2026-09-29T18:45:00Z","v":816,"vw":5.265816},{"c":5.28,"h":5.3,"l":5.26,"n":143,"o":5.26,"t":"2026-09-29T19:00:00Z","v":21128,"vw":5.283106},{"c":5.31,"h":5.325,"l":5.28,"n":148,"o":5.28,"t":"2026-09-29T19:15:00Z","v":13298,"vw":5.308499},{"c":5.295,"h":5.32,"l":5.29,"n":105,"o":5.32,"t":"2026-09-29T19:30:00Z","v":6032,"vw":5.307124},{"c":5.28,"h":5.31,"l":5.27,"n":234,"o":5.295,"t":"2026-09-29T19:45:00Z","v":16562,"vw":5.286782},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-09-29T20:00:00Z","v":17976,"vw":5.28},{"c":5.25,"h":5.3,"l":5.25,"n":23,"o":5.3,"t":"2026-09-30T13:30:00Z","v":2706,"vw":5.291457},{"c":5.245,"h":5.245,"l":5.245,"n":2,"o":5.245,"t":"2026-09-30T13:45:00Z","v":200,"vw":5.245},{"c":5.245,"h":5.245,"l":5.245,"n":5,"o":5.245,"t":"2026-09-30T14:00:00Z","v":104,"vw":5.245},{"c":5.23,"h":5.25,"l":5.195,"n":21,"o":5.245,"t":"2026-09-30T14:15:00Z","v":5022,"vw":5.234965},{"c":5.21,"h":5.23,"l":5.21,"n":14,"o":5.23,"t":"2026-09-30T14:30:00Z","v":5713,"vw":5.210808},{"c":5.275,"h":5.3,"l":5.23,"n":98,"o":5.24,"t":"2026-09-30T14:45:00Z","v":21462,"vw":5.262223},{"c":5.27,"h":5.28,"l":5.25,"n":49,"o":5.27,"t":"2026-09-30T15:00:00Z","v":3048,"vw":5.270048},{"c":5.285,"h":5.285,"l":5.27,"n":25,"o":5.27,"t":"2026-09-30T15:15:00Z","v":4492,"vw":5.272443},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-09-30T15:30:00Z","v":122,"vw":5.27},{"c":5.25,"h":5.28,"l":5.25,"n":36,"o":5.27,"t":"2026-09-30T15:45:00Z","v":3264,"vw":5.262989},{"c":5.184,"h":5.184,"l":5.184,"n":1,"o":5.184,"t":"2026-09-30T16:00:00Z","v":1450,"vw":5.184},{"c":5.24,"h":5.24,"l":5.225,"n":2,"o":5.225,"t":"2026-09-30T16:15:00Z","v":200,"vw":5.2325},{"c":5.184,"h":5.24,"l":5.1701,"n":5,"o":5.24,"t":"2026-09-30T16:30:00Z","v":931,"vw":5.187016},{"c":5.24,"h":5.28,"l":5.225,"n":8,"o":5.28,"t":"2026-09-30T16:45:00Z","v":2787,"vw":5.250896},{"c":5.24,"h":5.24,"l":5.184,"n":4,"o":5.24,"t":"2026-09-30T17:00:00Z","v":590,"vw":5.209932},{"c":5.24,"h":5.24,"l":5.18,"n":10,"o":5.18,"t":"2026-09-30T17:15:00Z","v":366,"vw":5.215},{"c":5.24,"h":5.24,"l":5.17,"n":9,"o":5.225,"t":"2026-09-30T17:30:00Z","v":2948,"vw":5.176959},{"c":5.2399,"h":5.24,"l":5.2001,"n":20,"o":5.24,"t":"2026-09-30T17:45:00Z","v":1029,"vw":5.221544},{"c":5.23,"h":5.23,"l":5.22,"n":3,"o":5.22,"t":"2026-09-30T18:00:00Z","v":201,"vw":5.225},{"c":5.24,"h":5.24,"l":5.23,"n":41,"o":5.23,"t":"2026-09-30T18:15:00Z","v":2695,"vw":5.237024},{"c":5.245,"h":5.245,"l":5.245,"n":15,"o":5.245,"t":"2026-09-30T18:30:00Z","v":800,"vw":5.245},{"c":5.24,"h":5.26,"l":5.23,"n":78,"o":5.23,"t":"2026-09-30T18:45:00Z","v":17280,"vw":5.251308},{"c":5.22,"h":5.24,"l":5.22,"n":34,"o":5.24,"t":"2026-09-30T19:00:00Z","v":2041,"vw":5.226006},{"c":5.25,"h":5.25,"l":5.24,"n":7,"o":5.24,"t":"2026-09-30T19:15:00Z","v":804,"vw":5.24875},{"c":5.205,"h":5.25,"l":5.205,"n":31,"o":5.25,"t":"2026-09-30T19:30:00Z","v":2129,"vw":5.231813},{"c":5.22,"h":5.23,"l":5.19,"n":216,"o":5.2014,"t":"2026-09-30T19:45:00Z","v":19385,"vw":5.221597},{"c":5.21,"h":5.21,"l":5.21,"n":6,"o":5.21,"t":"2026-09-30T20:00:00Z","v":14764,"vw":5.21},{"c":5.19,"h":5.2,"l":5.19,"n":32,"o":5.2,"t":"2026-10-01T13:30:00Z","v":2352,"vw":5.198927},{"c":5.13,"h":5.19,"l":5.13,"n":58,"o":5.175,"t":"2026-10-01T13:45:00Z","v":9193,"vw":5.169696},{"c":5.15,"h":5.15,"l":5.1,"n":50,"o":5.125,"t":"2026-10-01T14:00:00Z","v":5496,"vw":5.121637},{"c":5.1401,"h":5.165,"l":5.1401,"n":2,"o":5.165,"t":"2026-10-01T14:45:00Z","v":409,"vw":5.149719},{"c":5.15,"h":5.17,"l":5.15,"n":27,"o":5.17,"t":"2026-10-01T15:15:00Z","v":1718,"vw":5.160792},{"c":5.16,"h":5.16,"l":5.15,"n":14,"o":5.15,"t":"2026-10-01T15:30:00Z","v":1041,"vw":5.152227},{"c":5.15,"h":5.16,"l":5.15,"n":9,"o":5.16,"t":"2026-10-01T15:45:00Z","v":645,"vw":5.158},{"c":5.18,"h":5.19,"l":5.17,"n":35,"o":5.17,"t":"2026-10-01T16:00:00Z","v":3941,"vw":5.17469},{"c":5.18,"h":5.185,"l":5.17,"n":36,"o":5.18,"t":"2026-10-01T16:15:00Z","v":2332,"vw":5.178981},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-01T16:30:00Z","v":361,"vw":5.18},{"c":5.18,"h":5.19,"l":5.1701,"n":24,"o":5.19,"t":"2026-10-01T16:45:00Z","v":2410,"vw":5.185579},{"c":5.17,"h":5.18,"l":5.17,"n":100,"o":5.18,"t":"2026-10-01T17:00:00Z","v":3237,"vw":5.179091},{"c":5.19,"h":5.19,"l":5.17,"n":48,"o":5.18,"t":"2026-10-01T17:15:00Z","v":6325,"vw":5.174799},{"c":5.2,"h":5.2,"l":5.195,"n":53,"o":5.195,"t":"2026-10-01T17:30:00Z","v":4860,"vw":5.199786},{"c":5.19,"h":5.2,"l":5.19,"n":147,"o":5.2,"t":"2026-10-01T17:45:00Z","v":2648,"vw":5.192308},{"c":5.2,"h":5.21,"l":5.2,"n":90,"o":5.2,"t":"2026-10-01T18:00:00Z","v":7253,"vw":5.204002},{"c":5.2,"h":5.2093,"l":5.2,"n":38,"o":5.2,"t":"2026-10-01T18:15:00Z","v":1968,"vw":5.202328},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-01T18:30:00Z","v":247,"vw":5.2},{"c":5.1996,"h":5.1996,"l":5.19,"n":8,"o":5.19,"t":"2026-10-01T18:45:00Z","v":460,"vw":5.196452},{"c":5.23,"h":5.23,"l":5.195,"n":45,"o":5.195,"t":"2026-10-01T19:00:00Z","v":3535,"vw":5.205944},{"c":5.24,"h":5.25,"l":5.23,"n":39,"o":5.23,"t":"2026-10-01T19:15:00Z","v":5211,"vw":5.23345},{"c":5.225,"h":5.24,"l":5.225,"n":43,"o":5.24,"t":"2026-10-01T19:30:00Z","v":3016,"vw":5.231417},{"c":5.22,"h":5.23,"l":5.2,"n":253,"o":5.23,"t":"2026-10-01T19:45:00Z","v":14318,"vw":5.21828},{"c":5.22,"h":5.22,"l":5.22,"n":5,"o":5.22,"t":"2026-10-01T20:00:00Z","v":16413,"vw":5.22},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-02T13:15:00Z","v":100,"vw":5.07},{"c":5.27,"h":5.27,"l":5.2,"n":78,"o":5.22,"t":"2026-10-02T13:30:00Z","v":27063,"vw":5.228909},{"c":5.29,"h":5.29,"l":5.27,"n":44,"o":5.27,"t":"2026-10-02T13:45:00Z","v":4341,"vw":5.281241},{"c":5.28,"h":5.295,"l":5.27,"n":44,"o":5.29,"t":"2026-10-02T14:00:00Z","v":4618,"vw":5.279129},{"c":5.29,"h":5.29,"l":5.27,"n":38,"o":5.285,"t":"2026-10-02T14:15:00Z","v":10690,"vw":5.284519},{"c":5.275,"h":5.2914,"l":5.275,"n":21,"o":5.29,"t":"2026-10-02T14:30:00Z","v":1459,"vw":5.288796},{"c":5.292,"h":5.3,"l":5.292,"n":11,"o":5.3,"t":"2026-10-02T14:45:00Z","v":5554,"vw":5.299849},{"c":5.275,"h":5.3119,"l":5.275,"n":29,"o":5.3119,"t":"2026-10-02T15:00:00Z","v":2280,"vw":5.288657},{"c":5.275,"h":5.29,"l":5.27,"n":38,"o":5.28,"t":"2026-10-02T15:15:00Z","v":2298,"vw":5.280276},{"c":5.29,"h":5.3,"l":5.28,"n":99,"o":5.29,"t":"2026-10-02T15:30:00Z","v":5859,"vw":5.29},{"c":5.275,"h":5.3,"l":5.27,"n":74,"o":5.29,"t":"2026-10-02T15:45:00Z","v":7136,"vw":5.284103},{"c":5.285,"h":5.29,"l":5.27,"n":40,"o":5.27,"t":"2026-10-02T16:00:00Z","v":2624,"vw":5.2825},{"c":5.29,"h":5.32,"l":5.29,"n":77,"o":5.29,"t":"2026-10-02T16:15:00Z","v":13774,"vw":5.303527},{"c":5.28,"h":5.29,"l":5.28,"n":31,"o":5.29,"t":"2026-10-02T16:30:00Z","v":1823,"vw":5.283462},{"c":5.32,"h":5.33,"l":5.27,"n":122,"o":5.27,"t":"2026-10-02T16:45:00Z","v":17699,"vw":5.313508},{"c":5.335,"h":5.34,"l":5.325,"n":80,"o":5.34,"t":"2026-10-02T17:00:00Z","v":8904,"vw":5.33321},{"c":5.34,"h":5.36,"l":5.34,"n":173,"o":5.35,"t":"2026-10-02T17:15:00Z","v":29357,"vw":5.35151},{"c":5.36,"h":5.36,"l":5.34,"n":53,"o":5.34,"t":"2026-10-02T17:30:00Z","v":8049,"vw":5.342416},{"c":5.345,"h":5.37,"l":5.34,"n":86,"o":5.37,"t":"2026-10-02T17:45:00Z","v":8076,"vw":5.362202},{"c":5.355,"h":5.36,"l":5.355,"n":15,"o":5.36,"t":"2026-10-02T18:00:00Z","v":3381,"vw":5.359219},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-02T18:15:00Z","v":600,"vw":5.37},{"c":5.37,"h":5.37,"l":5.36,"n":52,"o":5.365,"t":"2026-10-02T18:30:00Z","v":11230,"vw":5.36176},{"c":5.39,"h":5.41,"l":5.372,"n":106,"o":5.372,"t":"2026-10-02T18:45:00Z","v":11418,"vw":5.392599},{"c":5.37,"h":5.39,"l":5.37,"n":39,"o":5.39,"t":"2026-10-02T19:00:00Z","v":8302,"vw":5.38724},{"c":5.35,"h":5.38,"l":5.35,"n":42,"o":5.38,"t":"2026-10-02T19:15:00Z","v":2345,"vw":5.3575},{"c":5.32,"h":5.34,"l":5.32,"n":44,"o":5.34,"t":"2026-10-02T19:30:00Z","v":3139,"vw":5.334288},{"c":5.27,"h":5.33,"l":5.27,"n":222,"o":5.31,"t":"2026-10-02T19:45:00Z","v":13696,"vw":5.300377},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-02T20:00:00Z","v":18890,"vw":5.3},{"c":5.29,"h":5.29,"l":5.29,"n":16,"o":5.29,"t":"2026-10-05T13:30:00Z","v":708,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":10,"o":5.3,"t":"2026-10-05T13:45:00Z","v":1556,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":10,"o":5.31,"t":"2026-10-05T14:00:00Z","v":740,"vw":5.31},{"c":5.25,"h":5.3,"l":5.25,"n":48,"o":5.3,"t":"2026-10-05T14:15:00Z","v":2991,"vw":5.261359},{"c":5.23,"h":5.25,"l":5.23,"n":31,"o":5.25,"t":"2026-10-05T14:30:00Z","v":1764,"vw":5.238494},{"c":5.23,"h":5.23,"l":5.23,"n":6,"o":5.23,"t":"2026-10-05T14:45:00Z","v":578,"vw":5.23},{"c":5.21,"h":5.23,"l":5.21,"n":23,"o":5.23,"t":"2026-10-05T15:00:00Z","v":3230,"vw":5.215459},{"c":5.21,"h":5.21,"l":5.21,"n":12,"o":5.21,"t":"2026-10-05T15:15:00Z","v":841,"vw":5.21},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-05T15:30:00Z","v":1903,"vw":5.2},{"c":5.15,"h":5.1835,"l":5.15,"n":81,"o":5.1835,"t":"2026-10-05T15:45:00Z","v":7487,"vw":5.173389},{"c":5.19,"h":5.19,"l":5.12,"n":117,"o":5.1243,"t":"2026-10-05T16:00:00Z","v":9734,"vw":5.17434},{"c":5.16,"h":5.165,"l":5.16,"n":6,"o":5.165,"t":"2026-10-05T16:15:00Z","v":235,"vw":5.1625},{"c":5.1256,"h":5.15,"l":5.1256,"n":13,"o":5.15,"t":"2026-10-05T16:30:00Z","v":878,"vw":5.141216},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-05T16:45:00Z","v":200,"vw":5.15},{"c":5.11,"h":5.11,"l":5.11,"n":15,"o":5.11,"t":"2026-10-05T17:00:00Z","v":432,"vw":5.11},{"c":5.1599,"h":5.1599,"l":5.11,"n":20,"o":5.11,"t":"2026-10-05T17:30:00Z","v":1106,"vw":5.145375},{"c":5.16,"h":5.16,"l":5.13,"n":46,"o":5.13,"t":"2026-10-05T17:45:00Z","v":15659,"vw":5.159566},{"c":5.16,"h":5.17,"l":5.145,"n":53,"o":5.145,"t":"2026-10-05T18:00:00Z","v":2924,"vw":5.152436},{"c":5.16,"h":5.16,"l":5.15,"n":32,"o":5.15,"t":"2026-10-05T18:15:00Z","v":994,"vw":5.152885},{"c":5.16,"h":5.16,"l":5.16,"n":14,"o":5.16,"t":"2026-10-05T18:30:00Z","v":806,"vw":5.16},{"c":5.15,"h":5.15,"l":5.1301,"n":7,"o":5.1301,"t":"2026-10-05T18:45:00Z","v":600,"vw":5.141889},{"c":5.15,"h":5.15,"l":5.13,"n":35,"o":5.15,"t":"2026-10-05T19:00:00Z","v":2229,"vw":5.147875},{"c":5.11,"h":5.17,"l":5.11,"n":75,"o":5.13,"t":"2026-10-05T19:15:00Z","v":3823,"vw":5.135053},{"c":5.17,"h":5.17,"l":5.11,"n":63,"o":5.11,"t":"2026-10-05T19:30:00Z","v":4257,"vw":5.134857},{"c":5.17,"h":5.19,"l":5.1,"n":382,"o":5.17,"t":"2026-10-05T19:45:00Z","v":24565,"vw":5.151851},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-05T20:00:00Z","v":35469,"vw":5.16},{"c":5.29,"h":5.333,"l":5.23,"n":82,"o":5.23,"t":"2026-10-06T13:30:00Z","v":6654,"vw":5.2819},{"c":5.29,"h":5.29,"l":5.29,"n":71,"o":5.29,"t":"2026-10-06T13:45:00Z","v":3018,"vw":5.29},{"c":5.29,"h":5.29,"l":5.28,"n":30,"o":5.29,"t":"2026-10-06T14:00:00Z","v":5837,"vw":5.28943},{"c":5.3,"h":5.34,"l":5.3,"n":61,"o":5.31,"t":"2026-10-06T14:30:00Z","v":7007,"vw":5.325403},{"c":5.315,"h":5.32,"l":5.31,"n":58,"o":5.315,"t":"2026-10-06T14:45:00Z","v":4180,"vw":5.312034},{"c":5.34,"h":5.35,"l":5.32,"n":112,"o":5.32,"t":"2026-10-06T15:00:00Z","v":23714,"vw":5.332797},{"c":5.335,"h":5.34,"l":5.32,"n":25,"o":5.34,"t":"2026-10-06T15:15:00Z","v":1877,"vw":5.337258},{"c":5.3492,"h":5.3492,"l":5.3321,"n":2,"o":5.3321,"t":"2026-10-06T15:30:00Z","v":306,"vw":5.343612},{"c":5.32,"h":5.36,"l":5.32,"n":56,"o":5.35,"t":"2026-10-06T15:45:00Z","v":6569,"vw":5.341538},{"c":5.2738,"h":5.325,"l":5.2738,"n":55,"o":5.325,"t":"2026-10-06T16:00:00Z","v":7629,"vw":5.293919},{"c":5.255,"h":5.285,"l":5.255,"n":22,"o":5.285,"t":"2026-10-06T16:15:00Z","v":7418,"vw":5.270642},{"c":5.2475,"h":5.2475,"l":5.2475,"n":1,"o":5.2475,"t":"2026-10-06T17:15:00Z","v":318,"vw":5.2475},{"c":5.24,"h":5.255,"l":5.2,"n":159,"o":5.255,"t":"2026-10-06T17:30:00Z","v":19855,"vw":5.218349},{"c":5.2,"h":5.25,"l":5.2,"n":18,"o":5.225,"t":"2026-10-06T17:45:00Z","v":8448,"vw":5.207009},{"c":5.21,"h":5.225,"l":5.21,"n":8,"o":5.225,"t":"2026-10-06T18:00:00Z","v":378,"vw":5.217683},{"c":5.225,"h":5.225,"l":5.225,"n":6,"o":5.225,"t":"2026-10-06T18:15:00Z","v":395,"vw":5.225},{"c":5.225,"h":5.225,"l":5.225,"n":2,"o":5.225,"t":"2026-10-06T18:30:00Z","v":158,"vw":5.225},{"c":5.25,"h":5.25,"l":5.19,"n":98,"o":5.22,"t":"2026-10-06T18:45:00Z","v":16705,"vw":5.213808},{"c":5.23,"h":5.25,"l":5.23,"n":14,"o":5.23,"t":"2026-10-06T19:00:00Z","v":787,"vw":5.233937},{"c":5.225,"h":5.225,"l":5.2,"n":7,"o":5.21,"t":"2026-10-06T19:15:00Z","v":352,"vw":5.212013},{"c":5.2,"h":5.225,"l":5.18,"n":21,"o":5.225,"t":"2026-10-06T19:30:00Z","v":1775,"vw":5.203895},{"c":5.21,"h":5.21,"l":5.14,"n":246,"o":5.17,"t":"2026-10-06T19:45:00Z","v":21833,"vw":5.174905},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-10-06T20:00:00Z","v":16720,"vw":5.18},{"c":5.215,"h":5.215,"l":5.15,"n":6,"o":5.15,"t":"2026-10-07T13:30:00Z","v":2321,"vw":5.176034},{"c":5.2,"h":5.2,"l":5.1596,"n":10,"o":5.1596,"t":"2026-10-07T14:00:00Z","v":959,"vw":5.182233},{"c":5.2,"h":5.2,"l":5.2,"n":19,"o":5.2,"t":"2026-10-07T14:15:00Z","v":2639,"vw":5.2},{"c":5.12,"h":5.12,"l":5.12,"n":6,"o":5.12,"t":"2026-10-07T14:45:00Z","v":311,"vw":5.12},{"c":5.15,"h":5.15,"l":5.12,"n":6,"o":5.12,"t":"2026-10-07T15:00:00Z","v":500,"vw":5.137984},{"c":5.12,"h":5.16,"l":5.11,"n":49,"o":5.11,"t":"2026-10-07T15:15:00Z","v":4344,"vw":5.118032},{"c":5.11,"h":5.12,"l":5.11,"n":21,"o":5.12,"t":"2026-10-07T15:30:00Z","v":1036,"vw":5.118889},{"c":5.11,"h":5.16,"l":5.11,"n":64,"o":5.11,"t":"2026-10-07T15:45:00Z","v":12937,"vw":5.143156},{"c":5.13,"h":5.1464,"l":5.1,"n":83,"o":5.1464,"t":"2026-10-07T16:00:00Z","v":7796,"vw":5.122615},{"c":5.14,"h":5.16,"l":5.13,"n":60,"o":5.14,"t":"2026-10-07T16:15:00Z","v":7063,"vw":5.145959},{"c":5.175,"h":5.175,"l":5.14,"n":59,"o":5.14,"t":"2026-10-07T16:30:00Z","v":5784,"vw":5.165866},{"c":5.16,"h":5.179262,"l":5.16,"n":12,"o":5.16,"t":"2026-10-07T16:45:00Z","v":1524,"vw":5.163994},{"c":5.15,"h":5.165,"l":5.15,"n":15,"o":5.15,"t":"2026-10-07T17:00:00Z","v":2539,"vw":5.156073},{"c":5.15,"h":5.17,"l":5.15,"n":25,"o":5.15,"t":"2026-10-07T17:15:00Z","v":4690,"vw":5.150677},{"c":5.15,"h":5.165,"l":5.15,"n":50,"o":5.15,"t":"2026-10-07T17:30:00Z","v":8689,"vw":5.160906},{"c":5.13,"h":5.17,"l":5.13,"n":48,"o":5.15,"t":"2026-10-07T17:45:00Z","v":3753,"vw":5.146695},{"c":5.15,"h":5.16,"l":5.12,"n":97,"o":5.14,"t":"2026-10-07T18:00:00Z","v":8917,"vw":5.153216},{"c":5.165,"h":5.17,"l":5.15,"n":46,"o":5.1501,"t":"2026-10-07T18:15:00Z","v":5744,"vw":5.166777},{"c":5.16,"h":5.16,"l":5.16,"n":8,"o":5.16,"t":"2026-10-07T18:30:00Z","v":694,"vw":5.16},{"c":5.15,"h":5.155,"l":5.14,"n":38,"o":5.15,"t":"2026-10-07T18:45:00Z","v":1971,"vw":5.147222},{"c":5.14,"h":5.165,"l":5.14,"n":29,"o":5.14,"t":"2026-10-07T19:00:00Z","v":1731,"vw":5.156071},{"c":5.14,"h":5.15,"l":5.13,"n":39,"o":5.14,"t":"2026-10-07T19:15:00Z","v":2703,"vw":5.145623},{"c":5.13,"h":5.15,"l":5.13,"n":31,"o":5.15,"t":"2026-10-07T19:30:00Z","v":2760,"vw":5.133815},{"c":5.06,"h":5.13,"l":5.06,"n":320,"o":5.12,"t":"2026-10-07T19:45:00Z","v":22706,"vw":5.09142},{"c":5.06,"h":5.06,"l":5.06,"n":5,"o":5.06,"t":"2026-10-07T20:00:00Z","v":24288,"vw":5.06},{"c":5.0537,"h":5.0537,"l":5.05,"n":13,"o":5.05,"t":"2026-10-08T13:30:00Z","v":1882,"vw":5.051821},{"c":5.0417,"h":5.12,"l":5.0417,"n":8,"o":5.12,"t":"2026-10-08T14:15:00Z","v":3763,"vw":5.050791},{"c":5.06,"h":5.15,"l":5.04,"n":19,"o":5.15,"t":"2026-10-08T14:30:00Z","v":4161,"vw":5.116458},{"c":5.075,"h":5.11,"l":5.04,"n":98,"o":5.05,"t":"2026-10-08T14:45:00Z","v":13774,"vw":5.094884},{"c":5.07,"h":5.09,"l":5.07,"n":12,"o":5.07,"t":"2026-10-08T15:00:00Z","v":2162,"vw":5.084737},{"c":5.09,"h":5.11,"l":5.09,"n":22,"o":5.0999,"t":"2026-10-08T15:15:00Z","v":6172,"vw":5.10009},{"c":5.105,"h":5.105,"l":5.1,"n":4,"o":5.1,"t":"2026-10-08T15:30:00Z","v":1028,"vw":5.1025},{"c":5.08,"h":5.09,"l":5.07,"n":69,"o":5.09,"t":"2026-10-08T15:45:00Z","v":5775,"vw":5.081914},{"c":5.06,"h":5.07,"l":5.06,"n":36,"o":5.07,"t":"2026-10-08T16:00:00Z","v":1840,"vw":5.061818},{"c":5.0701,"h":5.09,"l":5.0701,"n":53,"o":5.08,"t":"2026-10-08T16:15:00Z","v":3070,"vw":5.079506},{"c":5.08,"h":5.08,"l":5.08,"n":16,"o":5.08,"t":"2026-10-08T16:30:00Z","v":1688,"vw":5.08},{"c":5.12,"h":5.12,"l":5.07,"n":24,"o":5.07,"t":"2026-10-08T16:45:00Z","v":2133,"vw":5.106426},{"c":5.125,"h":5.13,"l":5.1,"n":42,"o":5.11,"t":"2026-10-08T17:00:00Z","v":5080,"vw":5.110613},{"c":5.125,"h":5.125,"l":5.12,"n":9,"o":5.12,"t":"2026-10-08T17:15:00Z","v":1122,"vw":5.124527},{"c":5.125,"h":5.125,"l":5.125,"n":6,"o":5.125,"t":"2026-10-08T17:30:00Z","v":336,"vw":5.125},{"c":5.125,"h":5.125,"l":5.125,"n":8,"o":5.125,"t":"2026-10-08T17:45:00Z","v":315,"vw":5.125},{"c":5.13,"h":5.13,"l":5.13,"n":57,"o":5.13,"t":"2026-10-08T18:00:00Z","v":4371,"vw":5.13},{"c":5.11,"h":5.13,"l":5.1,"n":105,"o":5.13,"t":"2026-10-08T18:15:00Z","v":8783,"vw":5.121107},{"c":5.12,"h":5.12,"l":5.1,"n":67,"o":5.11,"t":"2026-10-08T18:30:00Z","v":5653,"vw":5.115487},{"c":5.115,"h":5.12,"l":5.115,"n":6,"o":5.12,"t":"2026-10-08T18:45:00Z","v":453,"vw":5.11875},{"c":5.14,"h":5.14,"l":5.11,"n":48,"o":5.12,"t":"2026-10-08T19:00:00Z","v":2604,"vw":5.127542},{"c":5.14,"h":5.14,"l":5.13,"n":56,"o":5.14,"t":"2026-10-08T19:15:00Z","v":3801,"vw":5.13332},{"c":5.15,"h":5.15,"l":5.13,"n":31,"o":5.14,"t":"2026-10-08T19:30:00Z","v":6461,"vw":5.14887},{"c":5.13,"h":5.15,"l":5.13,"n":137,"o":5.14,"t":"2026-10-08T19:45:00Z","v":5721,"vw":5.142315},{"c":5.14,"h":5.14,"l":5.14,"n":8,"o":5.14,"t":"2026-10-08T20:00:00Z","v":53982,"vw":5.14},{"c":5.1495,"h":5.1495,"l":5.1495,"n":1,"o":5.1495,"t":"2026-10-08T21:00:00Z","v":100,"vw":5.1495},{"c":5.1201,"h":5.1201,"l":5.12,"n":3,"o":5.12,"t":"2026-10-09T13:30:00Z","v":354,"vw":5.120028},{"c":5.17,"h":5.1899,"l":5.16,"n":40,"o":5.16,"t":"2026-10-09T14:30:00Z","v":3908,"vw":5.171161},{"c":5.152,"h":5.18,"l":5.152,"n":14,"o":5.17,"t":"2026-10-09T14:45:00Z","v":1631,"vw":5.165274},{"c":5.18,"h":5.18,"l":5.18,"n":38,"o":5.18,"t":"2026-10-09T15:00:00Z","v":3381,"vw":5.18},{"c":5.17,"h":5.18,"l":5.17,"n":24,"o":5.18,"t":"2026-10-09T15:15:00Z","v":1584,"vw":5.178692},{"c":5.205,"h":5.205,"l":5.17,"n":26,"o":5.19,"t":"2026-10-09T15:30:00Z","v":8684,"vw":5.189445},{"c":5.205,"h":5.205,"l":5.2,"n":26,"o":5.2,"t":"2026-10-09T15:45:00Z","v":5486,"vw":5.204389},{"c":5.17,"h":5.2,"l":5.17,"n":13,"o":5.2,"t":"2026-10-09T16:00:00Z","v":970,"vw":5.185559},{"c":5.18,"h":5.18,"l":5.1391,"n":8,"o":5.1391,"t":"2026-10-09T16:15:00Z","v":3486,"vw":5.171587},{"c":5.19,"h":5.19,"l":5.19,"n":6,"o":5.19,"t":"2026-10-09T16:30:00Z","v":404,"vw":5.19},{"c":5.2,"h":5.2,"l":5.2,"n":66,"o":5.2,"t":"2026-10-09T16:45:00Z","v":1060,"vw":5.2},{"c":5.15,"h":5.2,"l":5.15,"n":39,"o":5.2,"t":"2026-10-09T17:00:00Z","v":5916,"vw":5.195978},{"c":5.15,"h":5.15,"l":5.15,"n":19,"o":5.15,"t":"2026-10-09T17:15:00Z","v":573,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-09T17:30:00Z","v":135,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":7,"o":5.15,"t":"2026-10-09T17:45:00Z","v":339,"vw":5.15},{"c":5.165,"h":5.165,"l":5.165,"n":4,"o":5.165,"t":"2026-10-09T18:00:00Z","v":116,"vw":5.165},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-09T18:15:00Z","v":122,"vw":5.15},{"c":5.165,"h":5.165,"l":5.15,"n":26,"o":5.165,"t":"2026-10-09T18:30:00Z","v":2313,"vw":5.163281},{"c":5.17,"h":5.18,"l":5.17,"n":17,"o":5.18,"t":"2026-10-09T18:45:00Z","v":607,"vw":5.176722},{"c":5.17,"h":5.185,"l":5.17,"n":8,"o":5.18,"t":"2026-10-09T19:00:00Z","v":381,"vw":5.178438},{"c":5.17,"h":5.17,"l":5.17,"n":21,"o":5.17,"t":"2026-10-09T19:15:00Z","v":4716,"vw":5.17},{"c":5.145,"h":5.175,"l":5.13,"n":60,"o":5.16,"t":"2026-10-09T19:30:00Z","v":7322,"vw":5.156201},{"c":5.16,"h":5.16,"l":5.1386,"n":205,"o":5.145,"t":"2026-10-09T19:45:00Z","v":8154,"vw":5.156476},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-09T20:00:00Z","v":6014,"vw":5.15},{"c":5.15,"h":5.1799,"l":5.14,"n":55,"o":5.15,"t":"2026-10-12T13:30:00Z","v":20129,"vw":5.150948},{"c":5.14,"h":5.16,"l":5.14,"n":8,"o":5.15,"t":"2026-10-12T13:45:00Z","v":904,"vw":5.156667},{"c":5.1452,"h":5.1452,"l":5.1452,"n":4,"o":5.1452,"t":"2026-10-12T14:00:00Z","v":206,"vw":5.1452},{"c":5.1401,"h":5.1401,"l":5.1401,"n":3,"o":5.1401,"t":"2026-10-12T14:15:00Z","v":313,"vw":5.1401},{"c":5.16,"h":5.16,"l":5.1435,"n":15,"o":5.1435,"t":"2026-10-12T14:45:00Z","v":1833,"vw":5.150023},{"c":5.175,"h":5.18,"l":5.1641,"n":23,"o":5.18,"t":"2026-10-12T15:00:00Z","v":1123,"vw":5.175341},{"c":5.16,"h":5.19,"l":5.16,"n":3,"o":5.19,"t":"2026-10-12T15:15:00Z","v":300,"vw":5.175},{"c":5.13,"h":5.16,"l":5.1237,"n":98,"o":5.16,"t":"2026-10-12T15:45:00Z","v":38430,"vw":5.145559},{"c":5.13,"h":5.13,"l":5.08,"n":48,"o":5.12,"t":"2026-10-12T16:00:00Z","v":3313,"vw":5.104042},{"c":5.085,"h":5.125,"l":5.06,"n":56,"o":5.125,"t":"2026-10-12T16:15:00Z","v":12988,"vw":5.088456},{"c":5.065,"h":5.08,"l":5.0421,"n":35,"o":5.075,"t":"2026-10-12T16:30:00Z","v":2523,"vw":5.071726},{"c":5.095,"h":5.095,"l":5.065,"n":17,"o":5.065,"t":"2026-10-12T16:45:00Z","v":982,"vw":5.085},{"c":5.08,"h":5.09,"l":5.08,"n":4,"o":5.09,"t":"2026-10-12T17:00:00Z","v":300,"vw":5.085},{"c":5.1,"h":5.1,"l":5.09,"n":4,"o":5.09,"t":"2026-10-12T17:15:00Z","v":222,"vw":5.095},{"c":5.16,"h":5.16,"l":5.095,"n":74,"o":5.1,"t":"2026-10-12T17:30:00Z","v":7142,"vw":5.114253},{"c":5.1,"h":5.125,"l":5.1,"n":4,"o":5.125,"t":"2026-10-12T17:45:00Z","v":212,"vw":5.1125},{"c":5.14,"h":5.16,"l":5.1,"n":55,"o":5.1,"t":"2026-10-12T18:00:00Z","v":5178,"vw":5.148315},{"c":5.12,"h":5.155,"l":5.12,"n":13,"o":5.155,"t":"2026-10-12T18:15:00Z","v":883,"vw":5.138571},{"c":5.14,"h":5.14,"l":5.1224,"n":22,"o":5.14,"t":"2026-10-12T18:30:00Z","v":1976,"vw":5.136213},{"c":5.14,"h":5.15,"l":5.14,"n":128,"o":5.14,"t":"2026-10-12T18:45:00Z","v":8534,"vw":5.140342},{"c":5.14,"h":5.14,"l":5.14,"n":10,"o":5.14,"t":"2026-10-12T19:00:00Z","v":559,"vw":5.14},{"c":5.105,"h":5.15,"l":5.105,"n":92,"o":5.15,"t":"2026-10-12T19:15:00Z","v":9415,"vw":5.143829},{"c":5.14,"h":5.14,"l":5.11,"n":25,"o":5.13,"t":"2026-10-12T19:30:00Z","v":1025,"vw":5.129774},{"c":5.1,"h":5.15,"l":5.1,"n":131,"o":5.11,"t":"2026-10-12T19:45:00Z","v":5560,"vw":5.121404},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-12T20:00:00Z","v":6597,"vw":5.13},{"c":5.13,"h":5.13,"l":5.08,"n":8,"o":5.08,"t":"2026-10-13T13:30:00Z","v":4843,"vw":5.085423},{"c":5.1,"h":5.12,"l":5.1,"n":8,"o":5.12,"t":"2026-10-13T13:45:00Z","v":690,"vw":5.116087},{"c":5.07,"h":5.09,"l":5.06,"n":38,"o":5.09,"t":"2026-10-13T14:00:00Z","v":3294,"vw":5.080575},{"c":5.08,"h":5.09,"l":5.08,"n":28,"o":5.09,"t":"2026-10-13T14:30:00Z","v":1369,"vw":5.082055},{"c":5.05,"h":5.1,"l":5.05,"n":63,"o":5.09,"t":"2026-10-13T14:45:00Z","v":5316,"vw":5.078187},{"c":5.085,"h":5.09,"l":5.04,"n":24,"o":5.04,"t":"2026-10-13T15:00:00Z","v":1755,"vw":5.068772},{"c":5.085,"h":5.085,"l":5.085,"n":5,"o":5.085,"t":"2026-10-13T15:15:00Z","v":326,"vw":5.085},{"c":5.085,"h":5.085,"l":5.0738,"n":7,"o":5.0738,"t":"2026-10-13T15:30:00Z","v":1014,"vw":5.082654},{"c":5.08,"h":5.09,"l":5.0628,"n":49,"o":5.085,"t":"2026-10-13T15:45:00Z","v":4861,"vw":5.077872},{"c":5.09,"h":5.09,"l":5.09,"n":16,"o":5.09,"t":"2026-10-13T16:00:00Z","v":849,"vw":5.09},{"c":5.09,"h":5.095,"l":5.09,"n":15,"o":5.09,"t":"2026-10-13T16:15:00Z","v":1383,"vw":5.090459},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-10-13T16:30:00Z","v":428,"vw":5.09},{"c":5.09,"h":5.1,"l":5.09,"n":13,"o":5.09,"t":"2026-10-13T16:45:00Z","v":926,"vw":5.096147},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-10-13T17:15:00Z","v":445,"vw":5.09},{"c":5.08,"h":5.09,"l":5.07,"n":72,"o":5.09,"t":"2026-10-13T17:30:00Z","v":6612,"vw":5.082201},{"c":5.07,"h":5.07,"l":5.07,"n":23,"o":5.07,"t":"2026-10-13T17:45:00Z","v":943,"vw":5.07},{"c":5.075,"h":5.08,"l":5.075,"n":96,"o":5.08,"t":"2026-10-13T18:00:00Z","v":8295,"vw":5.079929},{"c":5.08,"h":5.0976,"l":5.07,"n":50,"o":5.0701,"t":"2026-10-13T18:15:00Z","v":5479,"vw":5.078732},{"c":5.085,"h":5.085,"l":5.085,"n":2,"o":5.085,"t":"2026-10-13T18:30:00Z","v":101,"vw":5.085},{"c":5.07,"h":5.1,"l":5.07,"n":44,"o":5.1,"t":"2026-10-13T18:45:00Z","v":4548,"vw":5.094976},{"c":5.08,"h":5.085,"l":5.07,"n":5,"o":5.085,"t":"2026-10-13T19:00:00Z","v":536,"vw":5.077473},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-13T19:15:00Z","v":214,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":9,"o":5.08,"t":"2026-10-13T19:30:00Z","v":184,"vw":5.08},{"c":5.07,"h":5.095,"l":5.07,"n":220,"o":5.08,"t":"2026-10-13T19:45:00Z","v":18523,"vw":5.079395},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-13T20:00:00Z","v":13660,"vw":5.08},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-14T13:30:00Z","v":716,"vw":5.04},{"c":5.02,"h":5.04,"l":5.01,"n":98,"o":5.04,"t":"2026-10-14T13:45:00Z","v":4213,"vw":5.021955},{"c":5.01,"h":5.02,"l":5.01,"n":8,"o":5.02,"t":"2026-10-14T14:00:00Z","v":704,"vw":5.018292},{"c":5.07,"h":5.072,"l":5.04,"n":94,"o":5.04,"t":"2026-10-14T14:15:00Z","v":9539,"vw":5.058633},{"c":5.07,"h":5.08,"l":5.06,"n":69,"o":5.07,"t":"2026-10-14T14:30:00Z","v":3502,"vw":5.070041},{"c":5.06,"h":5.08,"l":5.05,"n":113,"o":5.075,"t":"2026-10-14T14:45:00Z","v":4877,"vw":5.071786},{"c":5.06,"h":5.06,"l":5.06,"n":75,"o":5.06,"t":"2026-10-14T15:00:00Z","v":3126,"vw":5.06},{"c":5.05,"h":5.06,"l":5.05,"n":21,"o":5.06,"t":"2026-10-14T15:15:00Z","v":1142,"vw":5.054773},{"c":5.05,"h":5.05,"l":5.03,"n":112,"o":5.05,"t":"2026-10-14T15:30:00Z","v":8267,"vw":5.049652},{"c":5.04,"h":5.05,"l":5.02,"n":9,"o":5.05,"t":"2026-10-14T15:45:00Z","v":516,"vw":5.0375},{"c":5.035,"h":5.04,"l":5.035,"n":21,"o":5.04,"t":"2026-10-14T16:00:00Z","v":1254,"vw":5.036667},{"c":5.035,"h":5.035,"l":5.035,"n":3,"o":5.035,"t":"2026-10-14T16:15:00Z","v":117,"vw":5.035},{"c":5.06,"h":5.06,"l":5.035,"n":68,"o":5.04,"t":"2026-10-14T16:30:00Z","v":5187,"vw":5.056346},{"c":5.06,"h":5.06,"l":5.06,"n":5,"o":5.06,"t":"2026-10-14T16:45:00Z","v":302,"vw":5.06},{"c":5.05,"h":5.07,"l":5.05,"n":54,"o":5.06,"t":"2026-10-14T17:00:00Z","v":5575,"vw":5.059926},{"c":5.05,"h":5.05,"l":5.05,"n":13,"o":5.05,"t":"2026-10-14T17:15:00Z","v":2596,"vw":5.05},{"c":5.055,"h":5.06,"l":5.05,"n":24,"o":5.05,"t":"2026-10-14T17:30:00Z","v":1323,"vw":5.055},{"c":5.05,"h":5.05,"l":5.05,"n":19,"o":5.05,"t":"2026-10-14T17:45:00Z","v":1292,"vw":5.05},{"c":5.05,"h":5.06,"l":5.05,"n":91,"o":5.06,"t":"2026-10-14T18:00:00Z","v":5614,"vw":5.056294},{"c":5.055,"h":5.055,"l":5.05,"n":10,"o":5.05,"t":"2026-10-14T18:15:00Z","v":538,"vw":5.05125},{"c":5.04,"h":5.0599,"l":5.04,"n":33,"o":5.055,"t":"2026-10-14T18:30:00Z","v":2383,"vw":5.044666},{"c":5.03,"h":5.04,"l":5.03,"n":19,"o":5.04,"t":"2026-10-14T18:45:00Z","v":1207,"vw":5.038601},{"c":5.04,"h":5.05,"l":5.03,"n":63,"o":5.03,"t":"2026-10-14T19:00:00Z","v":3045,"vw":5.041235},{"c":5.04,"h":5.04,"l":5.04,"n":38,"o":5.04,"t":"2026-10-14T19:15:00Z","v":1332,"vw":5.04},{"c":5.02,"h":5.04,"l":5.02,"n":47,"o":5.04,"t":"2026-10-14T19:30:00Z","v":2519,"vw":5.02817},{"c":5.01,"h":5.025,"l":4.99,"n":290,"o":5.02,"t":"2026-10-14T19:45:00Z","v":14432,"vw":5.011638},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-14T20:00:00Z","v":16313,"vw":5},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-15T13:30:00Z","v":1708,"vw":5.03},{"c":5.07,"h":5.07,"l":5.06,"n":6,"o":5.06,"t":"2026-10-15T14:00:00Z","v":460,"vw":5.0675},{"c":5.08,"h":5.12,"l":5.06,"n":30,"o":5.12,"t":"2026-10-15T14:15:00Z","v":3254,"vw":5.098948},{"c":5.1,"h":5.1,"l":5.06,"n":60,"o":5.08,"t":"2026-10-15T14:30:00Z","v":6393,"vw":5.088995},{"c":5.095,"h":5.1,"l":5.09,"n":23,"o":5.09,"t":"2026-10-15T14:45:00Z","v":2288,"vw":5.091036},{"c":5.11,"h":5.11,"l":5.1,"n":41,"o":5.11,"t":"2026-10-15T15:00:00Z","v":3662,"vw":5.106393},{"c":5.07,"h":5.115,"l":5.06,"n":22,"o":5.115,"t":"2026-10-15T15:15:00Z","v":2072,"vw":5.101659},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-15T15:30:00Z","v":303,"vw":5.07},{"c":5.07,"h":5.0701,"l":5.07,"n":7,"o":5.07,"t":"2026-10-15T15:45:00Z","v":681,"vw":5.070027},{"c":5.09,"h":5.09,"l":5.07,"n":4,"o":5.07,"t":"2026-10-15T16:00:00Z","v":448,"vw":5.084778},{"c":5.06,"h":5.071,"l":5.04,"n":66,"o":5.07,"t":"2026-10-15T16:15:00Z","v":19846,"vw":5.055577},{"c":5.05,"h":5.08,"l":5.03,"n":116,"o":5.04,"t":"2026-10-15T16:30:00Z","v":16310,"vw":5.03986},{"c":5.03,"h":5.05,"l":5.03,"n":34,"o":5.05,"t":"2026-10-15T16:45:00Z","v":8781,"vw":5.049757},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T17:00:00Z","v":100,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":15,"o":5.03,"t":"2026-10-15T17:15:00Z","v":612,"vw":5.03},{"c":5.04,"h":5.045,"l":5.03,"n":17,"o":5.03,"t":"2026-10-15T17:30:00Z","v":2962,"vw":5.038638},{"c":5.025,"h":5.06,"l":5.025,"n":203,"o":5.04,"t":"2026-10-15T17:45:00Z","v":22369,"vw":5.043035},{"c":5.01,"h":5.025,"l":5.01,"n":25,"o":5.025,"t":"2026-10-15T18:00:00Z","v":1396,"vw":5.020755},{"c":5,"h":5.025,"l":5,"n":26,"o":5.025,"t":"2026-10-15T18:15:00Z","v":1042,"vw":5.009407},{"c":5.005,"h":5.005,"l":4.99,"n":16,"o":5,"t":"2026-10-15T18:30:00Z","v":1787,"vw":4.99926},{"c":5,"h":5.01,"l":5,"n":29,"o":5.005,"t":"2026-10-15T18:45:00Z","v":2837,"vw":5.0069},{"c":4.98,"h":4.99,"l":4.97,"n":40,"o":4.98,"t":"2026-10-15T19:00:00Z","v":2512,"vw":4.981155},{"c":5,"h":5,"l":4.98,"n":86,"o":4.98,"t":"2026-10-15T19:15:00Z","v":3163,"vw":4.995933},{"c":4.98,"h":5,"l":4.98,"n":101,"o":5,"t":"2026-10-15T19:30:00Z","v":5240,"vw":4.986608},{"c":4.98,"h":4.99,"l":4.96,"n":533,"o":4.98,"t":"2026-10-15T19:45:00Z","v":20358,"vw":4.980976},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-15T20:00:00Z","v":17493,"vw":4.98},{"c":4.96,"h":5.01,"l":4.96,"n":3,"o":5.01,"t":"2026-10-16T13:30:00Z","v":4271,"vw":4.996401},{"c":4.99,"h":5.04,"l":4.98,"n":66,"o":5.04,"t":"2026-10-16T14:30:00Z","v":3201,"vw":5.013494},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-16T14:45:00Z","v":555,"vw":5},{"c":5,"h":5,"l":5,"n":14,"o":5,"t":"2026-10-16T15:00:00Z","v":395,"vw":5},{"c":5,"h":5.01,"l":4.98,"n":54,"o":5.01,"t":"2026-10-16T15:15:00Z","v":6414,"vw":5.002101},{"c":5,"h":5.0036,"l":5,"n":7,"o":5,"t":"2026-10-16T15:30:00Z","v":542,"vw":5.001145},{"c":4.99,"h":5,"l":4.99,"n":37,"o":4.998,"t":"2026-10-16T15:45:00Z","v":3382,"vw":4.996407},{"c":4.95,"h":4.99,"l":4.95,"n":126,"o":4.99,"t":"2026-10-16T16:00:00Z","v":10179,"vw":4.981263},{"c":4.93,"h":4.95,"l":4.93,"n":22,"o":4.94,"t":"2026-10-16T16:15:00Z","v":2361,"vw":4.937337},{"c":4.93,"h":4.93,"l":4.93,"n":56,"o":4.93,"t":"2026-10-16T16:30:00Z","v":4506,"vw":4.93},{"c":4.89,"h":4.93,"l":4.87,"n":147,"o":4.93,"t":"2026-10-16T16:45:00Z","v":6718,"vw":4.900583},{"c":4.86,"h":4.8808,"l":4.86,"n":14,"o":4.8808,"t":"2026-10-16T17:00:00Z","v":1344,"vw":4.878287},{"c":4.87,"h":4.8899,"l":4.86,"n":101,"o":4.8899,"t":"2026-10-16T17:15:00Z","v":7998,"vw":4.88659},{"c":4.885,"h":4.885,"l":4.87,"n":35,"o":4.87,"t":"2026-10-16T17:30:00Z","v":2674,"vw":4.871645},{"c":4.89,"h":4.91,"l":4.88,"n":100,"o":4.885,"t":"2026-10-16T17:45:00Z","v":7284,"vw":4.897973},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-16T18:00:00Z","v":101,"vw":4.89},{"c":4.885,"h":4.9,"l":4.871,"n":52,"o":4.9,"t":"2026-10-16T18:15:00Z","v":4167,"vw":4.892657},{"c":4.9,"h":4.91,"l":4.88,"n":34,"o":4.88,"t":"2026-10-16T18:30:00Z","v":4777,"vw":4.904928},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-16T18:45:00Z","v":706,"vw":4.91},{"c":4.92,"h":4.92,"l":4.91,"n":86,"o":4.91,"t":"2026-10-16T19:00:00Z","v":3733,"vw":4.912995},{"c":4.92,"h":4.925,"l":4.915,"n":54,"o":4.92,"t":"2026-10-16T19:15:00Z","v":3266,"vw":4.920012},{"c":4.9,"h":4.915,"l":4.895,"n":14,"o":4.915,"t":"2026-10-16T19:30:00Z","v":1171,"vw":4.906111},{"c":4.9,"h":4.91,"l":4.88,"n":237,"o":4.9,"t":"2026-10-16T19:45:00Z","v":13714,"vw":4.892471},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-16T20:00:00Z","v":17353,"vw":4.9},{"c":4.965,"h":5.0264,"l":4.95,"n":16,"o":4.95,"t":"2026-10-19T13:30:00Z","v":3096,"vw":4.983563},{"c":4.965,"h":4.975,"l":4.965,"n":5,"o":4.975,"t":"2026-10-19T13:45:00Z","v":7332,"vw":4.974727},{"c":4.965,"h":4.965,"l":4.93,"n":18,"o":4.965,"t":"2026-10-19T14:00:00Z","v":1135,"vw":4.948349},{"c":4.9,"h":4.965,"l":4.9,"n":98,"o":4.965,"t":"2026-10-19T14:15:00Z","v":12464,"vw":4.930989},{"c":4.895,"h":4.91,"l":4.88,"n":17,"o":4.9,"t":"2026-10-19T14:30:00Z","v":1151,"vw":4.8955},{"c":4.9,"h":4.904,"l":4.9,"n":17,"o":4.904,"t":"2026-10-19T14:45:00Z","v":3679,"vw":4.900888},{"c":4.94,"h":4.94,"l":4.915,"n":56,"o":4.92,"t":"2026-10-19T15:00:00Z","v":5524,"vw":4.929672},{"c":4.97,"h":4.97,"l":4.935,"n":26,"o":4.935,"t":"2026-10-19T15:15:00Z","v":1414,"vw":4.949211},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-19T15:30:00Z","v":102,"vw":4.96},{"c":4.95,"h":4.9635,"l":4.94,"n":52,"o":4.96,"t":"2026-10-19T15:45:00Z","v":6681,"vw":4.956375},{"c":4.93,"h":4.96,"l":4.93,"n":58,"o":4.96,"t":"2026-10-19T16:00:00Z","v":4964,"vw":4.945217},{"c":4.915,"h":4.95,"l":4.915,"n":51,"o":4.95,"t":"2026-10-19T16:15:00Z","v":5478,"vw":4.929857},{"c":4.915,"h":4.915,"l":4.9,"n":31,"o":4.9026,"t":"2026-10-19T16:30:00Z","v":10831,"vw":4.904587},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-19T16:45:00Z","v":208,"vw":4.9},{"c":4.92,"h":4.92,"l":4.9072,"n":25,"o":4.9072,"t":"2026-10-19T17:00:00Z","v":1240,"vw":4.913918},{"c":4.92,"h":4.922,"l":4.91,"n":29,"o":4.91,"t":"2026-10-19T17:15:00Z","v":6103,"vw":4.91942},{"c":4.93,"h":4.93,"l":4.92,"n":49,"o":4.92,"t":"2026-10-19T17:30:00Z","v":3298,"vw":4.928365},{"c":4.93,"h":4.93,"l":4.92,"n":11,"o":4.93,"t":"2026-10-19T17:45:00Z","v":775,"vw":4.926803},{"c":4.9,"h":4.93,"l":4.9,"n":83,"o":4.93,"t":"2026-10-19T18:00:00Z","v":6615,"vw":4.919815},{"c":4.92,"h":4.92,"l":4.89,"n":39,"o":4.89,"t":"2026-10-19T18:15:00Z","v":4669,"vw":4.909},{"c":4.91,"h":4.92,"l":4.9,"n":52,"o":4.92,"t":"2026-10-19T18:30:00Z","v":5232,"vw":4.90656},{"c":4.91,"h":4.92,"l":4.91,"n":26,"o":4.91,"t":"2026-10-19T18:45:00Z","v":2436,"vw":4.916301},{"c":4.91,"h":4.92,"l":4.91,"n":13,"o":4.92,"t":"2026-10-19T19:00:00Z","v":1523,"vw":4.911415},{"c":4.93,"h":4.94,"l":4.9,"n":124,"o":4.9,"t":"2026-10-19T19:15:00Z","v":14696,"vw":4.919991},{"c":4.915,"h":4.93,"l":4.915,"n":43,"o":4.93,"t":"2026-10-19T19:30:00Z","v":2951,"vw":4.916688},{"c":4.92,"h":4.93,"l":4.9,"n":192,"o":4.915,"t":"2026-10-19T19:45:00Z","v":11976,"vw":4.913212},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T20:00:00Z","v":13094,"vw":4.91},{"c":4.96,"h":4.97,"l":4.96,"n":8,"o":4.97,"t":"2026-10-20T13:30:00Z","v":539,"vw":4.966032},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-20T14:00:00Z","v":103,"vw":4.96},{"c":4.9526,"h":4.97,"l":4.86,"n":80,"o":4.86,"t":"2026-10-20T14:15:00Z","v":16555,"vw":4.924595},{"c":4.96,"h":4.96,"l":4.93,"n":33,"o":4.95,"t":"2026-10-20T14:30:00Z","v":7236,"vw":4.944597},{"c":4.9401,"h":4.96,"l":4.9401,"n":20,"o":4.96,"t":"2026-10-20T14:45:00Z","v":4040,"vw":4.947194},{"c":4.97,"h":4.985,"l":4.96,"n":127,"o":4.965,"t":"2026-10-20T15:00:00Z","v":11939,"vw":4.973905},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-20T15:15:00Z","v":1094,"vw":4.97},{"c":4.98,"h":5,"l":4.98,"n":16,"o":4.985,"t":"2026-10-20T15:30:00Z","v":1864,"vw":4.995869},{"c":4.98,"h":5.005,"l":4.975,"n":80,"o":5.005,"t":"2026-10-20T15:45:00Z","v":21349,"vw":4.981391},{"c":5.01,"h":5.01,"l":4.961,"n":45,"o":4.98,"t":"2026-10-20T16:00:00Z","v":16500,"vw":4.990224},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-20T16:15:00Z","v":2000,"vw":5.01},{"c":5.01,"h":5.03,"l":5,"n":79,"o":5.025,"t":"2026-10-20T16:30:00Z","v":17441,"vw":5.01435},{"c":5,"h":5.01,"l":4.99,"n":21,"o":5.01,"t":"2026-10-20T16:45:00Z","v":2068,"vw":5.003925},{"c":5.015,"h":5.015,"l":5,"n":11,"o":5,"t":"2026-10-20T17:00:00Z","v":691,"vw":5.012047},{"c":5.01,"h":5.02,"l":5,"n":56,"o":5.015,"t":"2026-10-20T17:15:00Z","v":9268,"vw":5.00333},{"c":4.97,"h":5.014,"l":4.97,"n":28,"o":5.014,"t":"2026-10-20T17:30:00Z","v":1730,"vw":4.989769},{"c":4.94,"h":4.985,"l":4.9,"n":65,"o":4.985,"t":"2026-10-20T17:45:00Z","v":7442,"vw":4.953698},{"c":4.935,"h":4.935,"l":4.935,"n":9,"o":4.935,"t":"2026-10-20T18:00:00Z","v":822,"vw":4.935},{"c":4.9,"h":4.935,"l":4.9,"n":34,"o":4.935,"t":"2026-10-20T18:15:00Z","v":5387,"vw":4.925132},{"c":4.86,"h":4.9,"l":4.86,"n":40,"o":4.9,"t":"2026-10-20T18:30:00Z","v":3764,"vw":4.879953},{"c":4.87,"h":4.875,"l":4.86,"n":39,"o":4.875,"t":"2026-10-20T18:45:00Z","v":2797,"vw":4.869805},{"c":4.88,"h":4.88,"l":4.87,"n":36,"o":4.87,"t":"2026-10-20T19:00:00Z","v":836,"vw":4.875098},{"c":4.8837,"h":4.91,"l":4.87,"n":104,"o":4.87,"t":"2026-10-20T19:15:00Z","v":15772,"vw":4.886207},{"c":4.87,"h":4.89,"l":4.865,"n":26,"o":4.89,"t":"2026-10-20T19:30:00Z","v":1689,"vw":4.874547},{"c":4.8,"h":4.86,"l":4.8,"n":235,"o":4.86,"t":"2026-10-20T19:45:00Z","v":19815,"vw":4.836086},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-20T20:00:00Z","v":16209,"vw":4.82},{"c":4.86,"h":4.86,"l":4.86,"n":5,"o":4.86,"t":"2026-10-21T13:30:00Z","v":989,"vw":4.86},{"c":4.9,"h":4.945,"l":4.9,"n":45,"o":4.945,"t":"2026-10-21T13:45:00Z","v":4342,"vw":4.91677},{"c":4.8334,"h":4.9799,"l":4.82,"n":52,"o":4.9,"t":"2026-10-21T14:00:00Z","v":6308,"vw":4.90533},{"c":4.9,"h":4.98,"l":4.81,"n":73,"o":4.9633,"t":"2026-10-21T14:15:00Z","v":6707,"vw":4.91024},{"c":4.855,"h":4.9,"l":4.855,"n":32,"o":4.9,"t":"2026-10-21T14:30:00Z","v":2776,"vw":4.896104},{"c":4.9,"h":4.92,"l":4.9,"n":22,"o":4.9,"t":"2026-10-21T14:45:00Z","v":1969,"vw":4.905625},{"c":4.89,"h":4.9,"l":4.89,"n":5,"o":4.9,"t":"2026-10-21T15:00:00Z","v":368,"vw":4.893125},{"c":4.89,"h":4.89,"l":4.87,"n":70,"o":4.87,"t":"2026-10-21T15:30:00Z","v":7785,"vw":4.88026},{"c":4.865,"h":4.865,"l":4.865,"n":3,"o":4.865,"t":"2026-10-21T15:45:00Z","v":272,"vw":4.865},{"c":4.885,"h":4.91,"l":4.885,"n":5,"o":4.91,"t":"2026-10-21T16:00:00Z","v":410,"vw":4.89125},{"c":4.875,"h":4.89,"l":4.86,"n":10,"o":4.89,"t":"2026-10-21T16:15:00Z","v":526,"vw":4.875},{"c":4.89,"h":4.9,"l":4.86,"n":62,"o":4.88,"t":"2026-10-21T16:30:00Z","v":11520,"vw":4.875709},{"c":4.93,"h":4.93,"l":4.91,"n":26,"o":4.91,"t":"2026-10-21T16:45:00Z","v":2059,"vw":4.915094},{"c":4.91,"h":4.94,"l":4.91,"n":64,"o":4.93,"t":"2026-10-21T17:00:00Z","v":6153,"vw":4.928618},{"c":4.92,"h":4.92,"l":4.91,"n":25,"o":4.91,"t":"2026-10-21T17:15:00Z","v":1585,"vw":4.916116},{"c":4.935,"h":4.965,"l":4.925,"n":124,"o":4.93,"t":"2026-10-21T17:30:00Z","v":24089,"vw":4.939769},{"c":4.935,"h":4.94,"l":4.935,"n":15,"o":4.935,"t":"2026-10-21T17:45:00Z","v":842,"vw":4.936667},{"c":4.955,"h":4.955,"l":4.935,"n":16,"o":4.935,"t":"2026-10-21T18:00:00Z","v":1206,"vw":4.949378},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-21T18:15:00Z","v":100,"vw":4.955},{"c":4.99,"h":5.01,"l":4.97,"n":74,"o":4.97,"t":"2026-10-21T18:30:00Z","v":7516,"vw":4.98392},{"c":5,"h":5,"l":4.97,"n":268,"o":4.99,"t":"2026-10-21T18:45:00Z","v":10467,"vw":4.989645},{"c":4.965,"h":5,"l":4.96,"n":67,"o":5,"t":"2026-10-21T19:00:00Z","v":4589,"vw":4.976324},{"c":4.94,"h":4.9725,"l":4.94,"n":60,"o":4.965,"t":"2026-10-21T19:15:00Z","v":4226,"vw":4.95977},{"c":4.87,"h":4.93,"l":4.87,"n":81,"o":4.93,"t":"2026-10-21T19:30:00Z","v":4907,"vw":4.894913},{"c":4.86,"h":4.89,"l":4.82,"n":441,"o":4.875,"t":"2026-10-21T19:45:00Z","v":32230,"vw":4.846392},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T20:00:00Z","v":24304,"vw":4.85},{"c":4.78,"h":4.95,"l":4.78,"n":13,"o":4.95,"t":"2026-10-22T13:30:00Z","v":2933,"vw":4.810303},{"c":4.87,"h":4.9201,"l":4.87,"n":91,"o":4.87,"t":"2026-10-22T14:30:00Z","v":16169,"vw":4.904941},{"c":4.94,"h":4.94,"l":4.8935,"n":29,"o":4.895,"t":"2026-10-22T14:45:00Z","v":5049,"vw":4.905435},{"c":4.93,"h":4.95,"l":4.93,"n":28,"o":4.94,"t":"2026-10-22T15:00:00Z","v":4975,"vw":4.94544},{"c":4.955,"h":4.9701,"l":4.95,"n":90,"o":4.95,"t":"2026-10-22T15:15:00Z","v":6495,"vw":4.962476},{"c":4.93,"h":4.9501,"l":4.91,"n":137,"o":4.95,"t":"2026-10-22T15:30:00Z","v":15488,"vw":4.928907},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-22T15:45:00Z","v":177,"vw":4.92},{"c":4.95,"h":4.96,"l":4.92,"n":91,"o":4.92,"t":"2026-10-22T16:00:00Z","v":11809,"vw":4.940219},{"c":4.93,"h":4.95,"l":4.93,"n":30,"o":4.94,"t":"2026-10-22T16:15:00Z","v":5461,"vw":4.938051},{"c":4.91,"h":4.93,"l":4.91,"n":136,"o":4.93,"t":"2026-10-22T16:30:00Z","v":10260,"vw":4.919595},{"c":4.93,"h":4.93,"l":4.91,"n":97,"o":4.91,"t":"2026-10-22T16:45:00Z","v":8172,"vw":4.923608},{"c":4.89,"h":4.92,"l":4.89,"n":15,"o":4.92,"t":"2026-10-22T17:00:00Z","v":1176,"vw":4.912402},{"c":4.87,"h":4.8901,"l":4.835,"n":65,"o":4.89,"t":"2026-10-22T17:15:00Z","v":8442,"vw":4.86712},{"c":4.82,"h":4.85,"l":4.82,"n":9,"o":4.85,"t":"2026-10-22T17:30:00Z","v":2031,"vw":4.842059},{"c":4.86,"h":4.86,"l":4.83,"n":14,"o":4.83,"t":"2026-10-22T17:45:00Z","v":1210,"vw":4.8475},{"c":4.84,"h":4.855,"l":4.84,"n":6,"o":4.855,"t":"2026-10-22T18:00:00Z","v":900,"vw":4.851379},{"c":4.87,"h":4.875,"l":4.84,"n":92,"o":4.84,"t":"2026-10-22T18:15:00Z","v":4062,"vw":4.862287},{"c":4.88,"h":4.885,"l":4.84,"n":306,"o":4.87,"t":"2026-10-22T18:30:00Z","v":22423,"vw":4.858295},{"c":4.9,"h":4.91,"l":4.87,"n":38,"o":4.88,"t":"2026-10-22T18:45:00Z","v":1769,"vw":4.89431},{"c":4.91,"h":4.91,"l":4.9,"n":27,"o":4.9,"t":"2026-10-22T19:00:00Z","v":1297,"vw":4.904445},{"c":4.9,"h":4.91,"l":4.9,"n":11,"o":4.91,"t":"2026-10-22T19:15:00Z","v":1171,"vw":4.901088},{"c":4.92,"h":4.92,"l":4.91,"n":68,"o":4.91,"t":"2026-10-22T19:30:00Z","v":10314,"vw":4.912216},{"c":4.95,"h":4.95,"l":4.9,"n":351,"o":4.915,"t":"2026-10-22T19:45:00Z","v":32292,"vw":4.924719},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-10-22T20:00:00Z","v":22485,"vw":4.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04332935405324316,"strike":7.238152084953669,"iv":0.80600920614047,"gamma":0.1586838500312529,"theta":-0.002472459624085527,"vega":0.001956461701848429,"rho":0.00034778810356550635,"breakevenPct":47.398409696496195},{"delta":0.15,"premium":0.06339475440503067,"strike":6.951503508499562,"iv":0.7536514696982992,"gamma":0.2307146069432338,"theta":-0.0026680974796073603,"vega":0.0024231033896239887,"rho":0.000523598379888337,"breakevenPct":42.001989127623325},{"delta":0.2,"premium":0.08346015475681819,"strike":6.664854932045454,"iv":0.7012937332561283,"gamma":0.3027453638552148,"theta":-0.0028637353351291936,"vega":0.0028897450773995486,"rho":0.0006994086562111678,"breakevenPct":36.605568558750456},{"delta":0.25,"premium":0.10352555510860567,"strike":6.378206355591347,"iv":0.6489359968139574,"gamma":0.3747761207671957,"theta":-0.0030593731906510264,"vega":0.0033563867651751084,"rho":0.0008752189325339984,"breakevenPct":31.20914798987759},{"delta":0.3,"premium":0.1235909554603932,"strike":6.09155777913724,"iv":0.5965782603717866,"gamma":0.44680687767917665,"theta":-0.0032550110461728597,"vega":0.0038230284529506683,"rho":0.0010510292088568292,"breakevenPct":25.81272742100472},{"delta":0.35,"premium":0.1436563558121807,"strike":5.804909202683133,"iv":0.5442205239296157,"gamma":0.5188376345911575,"theta":-0.0034506489016946926,"vega":0.004289670140726228,"rho":0.0012268394851796599,"breakevenPct":20.416306852131854},{"delta":0.4,"premium":0.1637217561639682,"strike":5.518260626229026,"iv":0.4918627874874449,"gamma":0.5908683915031385,"theta":-0.003646286757216526,"vega":0.004756311828501788,"rho":0.0014026497615024906,"breakevenPct":15.019886283258977},{"delta":0.45,"premium":0.18378715651575572,"strike":5.231612049774919,"iv":0.43950505104527404,"gamma":0.6628991484151194,"theta":-0.003841924612738359,"vega":0.005222953516277348,"rho":0.0015784600378253213,"breakevenPct":9.623465714386114},{"delta":0.5,"premium":0.2574008421636541,"strike":4.9420193513498445,"iv":0.44780659490678976,"gamma":0.7054758642798892,"theta":-0.004156941977491418,"vega":0.00552485426720479,"rho":0.001713536830512999,"breakevenPct":5.251420921325876},{"delta":0.55,"premium":0.5563635617660196,"strike":4.6400368062969495,"iv":0.7113826100463201,"gamma":0.6241001574043118,"theta":-0.004974348110259217,"vega":0.005133470242229733,"rho":0.0016771935462360755,"breakevenPct":5.19029085147711},{"delta":0.6,"premium":0.8553262813683844,"strike":4.338054261244056,"iv":0.9749586251858496,"gamma":0.5427244505287345,"theta":-0.005791754243027014,"vega":0.004742086217254677,"rho":0.0016408502619591522,"breakevenPct":5.129160781628346},{"delta":0.65,"premium":1.1542890009707498,"strike":4.036071716191161,"iv":1.2385346403253799,"gamma":0.46134874365315726,"theta":-0.006609160375794813,"vega":0.004350702192279621,"rho":0.0016045069776822287,"breakevenPct":5.06803071177958},{"delta":0.7,"premium":1.4532517205731146,"strike":3.734089171138268,"iv":1.5021106554649095,"gamma":0.3799730367775801,"theta":-0.0074265665085626095,"vega":0.003959318167304566,"rho":0.0015681636934053052,"breakevenPct":5.006900641930816},{"delta":0.75,"premium":1.7522144401754802,"strike":3.4321066260853734,"iv":1.7656866706044398,"gamma":0.2985973299020027,"theta":-0.00824397264133041,"vega":0.0035679341423295093,"rho":0.0015318204091283817,"breakevenPct":4.945770572082051},{"delta":0.8,"premium":2.0511771597778456,"strike":3.130124081032479,"iv":2.02926268574397,"gamma":0.21722162302642534,"theta":-0.009061378774098208,"vega":0.0031765501173544528,"rho":0.0014954771248514582,"breakevenPct":4.884640502233285},{"delta":0.85,"premium":2.350139879380211,"strike":2.828141535979585,"iv":2.2928387008835,"gamma":0.13584591615084818,"theta":-0.009878784906866006,"vega":0.002785166092379397,"rho":0.001459133840574535,"breakevenPct":4.823510432384521},{"delta":0.9,"premium":2.649102598982576,"strike":2.5261589909266906,"iv":2.5564147160230295,"gamma":0.0544702092752708,"theta":-0.010696191039633804,"vega":0.002393782067404341,"rho":0.0014227905562976114,"breakevenPct":4.7623803625357555}],"put":[{"delta":0.1,"premium":0.11164811293197632,"strike":2.6941352155329383,"iv":1.855873397440085,"gamma":0.0975193962183841,"theta":-0.005840074009182926,"vega":0.0020715654361198993,"rho":-0.0004873827048366028,"breakevenPct":47.72293314572952},{"delta":0.15,"premium":0.12859469390552158,"strike":2.976578231758693,"iv":1.6784268764405645,"gamma":0.17174533984670548,"theta":-0.005565689637651455,"vega":0.002503759772704919,"rho":-0.0007012844981301539,"breakevenPct":42.34851137949046},{"delta":0.2,"premium":0.14554127487906687,"strike":3.259021247984448,"iv":1.500980355441044,"gamma":0.2459712834750269,"theta":-0.005291305266119984,"vega":0.002935954109289939,"rho":-0.0009151862914237053,"breakevenPct":36.9740896132514},{"delta":0.25,"premium":0.16248785585261216,"strike":3.5414642642102026,"iv":1.3235338344415237,"gamma":0.32019722710334825,"theta":-0.005016920894588514,"vega":0.003368148445874958,"rho":-0.0011290880847172563,"breakevenPct":31.599667847012345},{"delta":0.3,"premium":0.17943443682615745,"strike":3.8239072804359573,"iv":1.146087313442003,"gamma":0.3944231707316696,"theta":-0.004742536523057043,"vega":0.003800342782459978,"rho":-0.0013429898780108075,"breakevenPct":26.225246080773292},{"delta":0.35,"premium":0.1963810177997027,"strike":4.106350296661712,"iv":0.9686407924424829,"gamma":0.468649114359991,"theta":-0.004468152151525573,"vega":0.004232537119044998,"rho":-0.0015568916713043586,"breakevenPct":20.850824314534236},{"delta":0.4,"premium":0.21332759877324803,"strike":4.388793312887467,"iv":0.7911942714429621,"gamma":0.5428750579883126,"theta":-0.004193767779994102,"vega":0.004664731455630018,"rho":-0.0017707934645979102,"breakevenPct":15.47640254829517},{"delta":0.45,"premium":0.2302741797467933,"strike":4.6712363291132215,"iv":0.6137477504434417,"gamma":0.617101001616634,"theta":-0.003919383408462632,"vega":0.005096925792215037,"rho":-0.0019846952578914615,"breakevenPct":10.10198078205611},{"delta":0.5,"premium":0.24722076072033858,"strike":4.953679345338976,"iv":0.43630122944392125,"gamma":0.6913269452449553,"theta":-0.003644999036931161,"vega":0.005529120128800057,"rho":-0.0021985970511850124,"breakevenPct":4.727559015817057}]},"raw":{"call":[{"delta":0.1,"premium":0.04332935405324316,"strike":7.238152084953669,"iv":0.80600920614047,"gamma":0.1586838500312529,"theta":-0.002472459624085527,"vega":0.001956461701848429,"rho":0.00034778810356550635,"breakevenPct":47.398409696496195},{"delta":0.15,"premium":0.06339475440503067,"strike":6.951503508499562,"iv":0.7536514696982992,"gamma":0.2307146069432338,"theta":-0.0026680974796073603,"vega":0.0024231033896239887,"rho":0.000523598379888337,"breakevenPct":42.001989127623325},{"delta":0.2,"premium":0.08346015475681819,"strike":6.664854932045454,"iv":0.7012937332561283,"gamma":0.3027453638552148,"theta":-0.0028637353351291936,"vega":0.0028897450773995486,"rho":0.0006994086562111678,"breakevenPct":36.605568558750456},{"delta":0.25,"premium":0.10352555510860567,"strike":6.378206355591347,"iv":0.6489359968139574,"gamma":0.3747761207671957,"theta":-0.0030593731906510264,"vega":0.0033563867651751084,"rho":0.0008752189325339984,"breakevenPct":31.20914798987759},{"delta":0.3,"premium":0.1235909554603932,"strike":6.09155777913724,"iv":0.5965782603717866,"gamma":0.44680687767917665,"theta":-0.0032550110461728597,"vega":0.0038230284529506683,"rho":0.0010510292088568292,"breakevenPct":25.81272742100472},{"delta":0.35,"premium":0.1436563558121807,"strike":5.804909202683133,"iv":0.5442205239296157,"gamma":0.5188376345911575,"theta":-0.0034506489016946926,"vega":0.004289670140726228,"rho":0.0012268394851796599,"breakevenPct":20.416306852131854},{"delta":0.4,"premium":0.1637217561639682,"strike":5.518260626229026,"iv":0.4918627874874449,"gamma":0.5908683915031385,"theta":-0.003646286757216526,"vega":0.004756311828501788,"rho":0.0014026497615024906,"breakevenPct":15.019886283258977},{"delta":0.45,"premium":0.18378715651575572,"strike":5.231612049774919,"iv":0.43950505104527404,"gamma":0.6628991484151194,"theta":-0.003841924612738359,"vega":0.005222953516277348,"rho":0.0015784600378253213,"breakevenPct":9.623465714386114},{"delta":0.5,"premium":0.2574008421636541,"strike":4.9420193513498445,"iv":0.44780659490678976,"gamma":0.7054758642798892,"theta":-0.004156941977491418,"vega":0.00552485426720479,"rho":0.001713536830512999,"breakevenPct":5.251420921325876},{"delta":0.55,"premium":0.5563635617660196,"strike":4.6400368062969495,"iv":0.7113826100463201,"gamma":0.6241001574043118,"theta":-0.004974348110259217,"vega":0.005133470242229733,"rho":0.0016771935462360755,"breakevenPct":5.19029085147711},{"delta":0.6,"premium":0.8553262813683844,"strike":4.338054261244056,"iv":0.9749586251858496,"gamma":0.5427244505287345,"theta":-0.005791754243027014,"vega":0.004742086217254677,"rho":0.0016408502619591522,"breakevenPct":5.129160781628346},{"delta":0.65,"premium":1.1542890009707498,"strike":4.036071716191161,"iv":1.2385346403253799,"gamma":0.46134874365315726,"theta":-0.006609160375794813,"vega":0.004350702192279621,"rho":0.0016045069776822287,"breakevenPct":5.06803071177958},{"delta":0.7,"premium":1.4532517205731146,"strike":3.734089171138268,"iv":1.5021106554649095,"gamma":0.3799730367775801,"theta":-0.0074265665085626095,"vega":0.003959318167304566,"rho":0.0015681636934053052,"breakevenPct":5.006900641930816},{"delta":0.75,"premium":1.7522144401754802,"strike":3.4321066260853734,"iv":1.7656866706044398,"gamma":0.2985973299020027,"theta":-0.00824397264133041,"vega":0.0035679341423295093,"rho":0.0015318204091283817,"breakevenPct":4.945770572082051},{"delta":0.8,"premium":2.0511771597778456,"strike":3.130124081032479,"iv":2.02926268574397,"gamma":0.21722162302642534,"theta":-0.009061378774098208,"vega":0.0031765501173544528,"rho":0.0014954771248514582,"breakevenPct":4.884640502233285},{"delta":0.85,"premium":2.350139879380211,"strike":2.828141535979585,"iv":2.2928387008835,"gamma":0.13584591615084818,"theta":-0.009878784906866006,"vega":0.002785166092379397,"rho":0.001459133840574535,"breakevenPct":4.823510432384521},{"delta":0.9,"premium":2.649102598982576,"strike":2.5261589909266906,"iv":2.5564147160230295,"gamma":0.0544702092752708,"theta":-0.010696191039633804,"vega":0.002393782067404341,"rho":0.0014227905562976114,"breakevenPct":4.7623803625357555}],"put":[{"delta":0.1,"premium":0.11164811293197632,"strike":2.6941352155329383,"iv":1.855873397440085,"gamma":0.0975193962183841,"theta":-0.005840074009182926,"vega":0.0020715654361198993,"rho":-0.0004873827048366028,"breakevenPct":47.72293314572952},{"delta":0.15,"premium":0.12859469390552158,"strike":2.976578231758693,"iv":1.6784268764405645,"gamma":0.17174533984670548,"theta":-0.005565689637651455,"vega":0.002503759772704919,"rho":-0.0007012844981301539,"breakevenPct":42.34851137949046},{"delta":0.2,"premium":0.14554127487906687,"strike":3.259021247984448,"iv":1.500980355441044,"gamma":0.2459712834750269,"theta":-0.005291305266119984,"vega":0.002935954109289939,"rho":-0.0009151862914237053,"breakevenPct":36.9740896132514},{"delta":0.25,"premium":0.16248785585261216,"strike":3.5414642642102026,"iv":1.3235338344415237,"gamma":0.32019722710334825,"theta":-0.005016920894588514,"vega":0.003368148445874958,"rho":-0.0011290880847172563,"breakevenPct":31.599667847012345},{"delta":0.3,"premium":0.17943443682615745,"strike":3.8239072804359573,"iv":1.146087313442003,"gamma":0.3944231707316696,"theta":-0.004742536523057043,"vega":0.003800342782459978,"rho":-0.0013429898780108075,"breakevenPct":26.225246080773292},{"delta":0.35,"premium":0.1963810177997027,"strike":4.106350296661712,"iv":0.9686407924424829,"gamma":0.468649114359991,"theta":-0.004468152151525573,"vega":0.004232537119044998,"rho":-0.0015568916713043586,"breakevenPct":20.850824314534236},{"delta":0.4,"premium":0.21332759877324803,"strike":4.388793312887467,"iv":0.7911942714429621,"gamma":0.5428750579883126,"theta":-0.004193767779994102,"vega":0.004664731455630018,"rho":-0.0017707934645979102,"breakevenPct":15.47640254829517},{"delta":0.45,"premium":0.2302741797467933,"strike":4.6712363291132215,"iv":0.6137477504434417,"gamma":0.617101001616634,"theta":-0.003919383408462632,"vega":0.005096925792215037,"rho":-0.0019846952578914615,"breakevenPct":10.10198078205611},{"delta":0.5,"premium":0.24722076072033858,"strike":4.953679345338976,"iv":0.43630122944392125,"gamma":0.6913269452449553,"theta":-0.003644999036931161,"vega":0.005529120128800057,"rho":-0.0021985970511850124,"breakevenPct":4.727559015817057}]}},"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"}}