{"symbol":"UEIC","url":"https://intraalpha.com/companies/UEIC","capturedAt":"2026-10-23T16:41:55.446Z","state":"ready","quote":{"symbol":"UEIC","last_price":5.1,"prev_close":5.07,"regular_close":5.1,"change":0.03,"change_pct":0.5917,"regular_change":0.03,"regular_change_pct":0.5917,"extended_change":0,"extended_change_pct":0,"bid":5.04,"ask":5.11,"bid_size":100,"ask_size":200,"volume":67081,"vwap":4.99522,"open":5.07,"high":5.19,"low":4.88,"close":5.1,"trade_count":795,"last_trade_at":"2026-10-23T16:36:45.306437653Z","last_quote_at":"2026-10-23T16:41:50.052213667Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:50.252618305-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UEIC","fetched_at":"2026-10-23T16:41:54.610043+00:00","name":"Universal Electronics Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"USA","description":"Universal Electronics Inc. designs, develops, manufactures and sells universal and preprogrammed control products, smart wireless security and audio video accessories and smart home products for consumer electronics, subscription streaming, security, home automation, hospitality and climate control. markets. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":65327000,"ebitda":12388000,"pe_ratio":null,"peg_ratio":7.5,"book_value":11.08,"dividend_per_share":0,"dividend_yield":0,"eps":-1.15,"revenue_ttm":330571000,"gross_profit_ttm":98997000,"profit_margin":-0.0457,"operating_margin_ttm":0.0654,"return_on_assets_ttm":0.0008,"return_on_equity_ttm":-0.102,"quarterly_earnings_growth":-0.425,"quarterly_revenue_growth":-0.25,"analyst_target_price":5,"analyst_number":null,"beta":1.193,"fifty_two_week_high":5.74,"fifty_two_week_low":2.557,"fifty_day_ma":5.06,"two_hundred_day_ma":4.415,"shares_outstanding":12885100,"forward_pe":112.36,"price_to_sales":0.198,"price_to_book":0.47,"ev_to_revenue":0.197,"ev_to_ebitda":5.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:54.610043+00:00"},"optionObservedAt":"2026-10-23T16:32:27.865Z","bars":[{"c":5.13,"h":5.35,"l":5.06,"n":58,"o":5.19,"t":"2026-10-16T13:30:00Z","v":10688,"vw":5.294624},{"c":5.2,"h":5.2429,"l":5.19,"n":24,"o":5.2,"t":"2026-10-16T13:45:00Z","v":2023,"vw":5.214276},{"c":5.21,"h":5.24,"l":5.21,"n":18,"o":5.24,"t":"2026-10-16T14:00:00Z","v":573,"vw":5.232105},{"c":5.21,"h":5.21,"l":5.2,"n":18,"o":5.2,"t":"2026-10-16T14:05:00Z","v":1100,"vw":5.20438},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-16T14:10:00Z","v":291,"vw":5.24},{"c":5.22,"h":5.22,"l":5.14,"n":30,"o":5.2,"t":"2026-10-16T14:40:00Z","v":2258,"vw":5.184811},{"c":5.27,"h":5.27,"l":5.22,"n":32,"o":5.22,"t":"2026-10-16T14:45:00Z","v":1084,"vw":5.255},{"c":5.23,"h":5.23,"l":5.23,"n":5,"o":5.23,"t":"2026-10-16T15:45:00Z","v":307,"vw":5.23},{"c":5.4,"h":5.4,"l":5.29,"n":158,"o":5.3,"t":"2026-10-16T15:55:00Z","v":5023,"vw":5.326767},{"c":5.42,"h":5.57,"l":5.42,"n":803,"o":5.435,"t":"2026-10-16T16:20:00Z","v":8366,"vw":5.464232},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-16T16:45:00Z","v":3003,"vw":5.28},{"c":5.32,"h":5.34,"l":5.32,"n":15,"o":5.34,"t":"2026-10-16T16:50:00Z","v":775,"vw":5.331667},{"c":5.2584,"h":5.2584,"l":5.2584,"n":6,"o":5.2584,"t":"2026-10-16T16:55:00Z","v":109,"vw":5.2584},{"c":5.25,"h":5.25,"l":5.24,"n":7,"o":5.24,"t":"2026-10-16T19:10:00Z","v":404,"vw":5.243333},{"c":5.24,"h":5.24,"l":5.24,"n":15,"o":5.24,"t":"2026-10-16T19:40:00Z","v":160,"vw":5.24},{"c":5.3462,"h":5.3462,"l":5.28,"n":46,"o":5.28,"t":"2026-10-16T19:55:00Z","v":850,"vw":5.324133},{"c":5.31,"h":5.31,"l":5.31,"n":12,"o":5.31,"t":"2026-10-16T20:00:00Z","v":1156,"vw":5.31},{"c":5.3,"h":5.35,"l":5.27,"n":145,"o":5.35,"t":"2026-10-19T13:30:00Z","v":12702,"vw":5.31966},{"c":5.27,"h":5.3,"l":5.27,"n":18,"o":5.3,"t":"2026-10-19T13:40:00Z","v":2844,"vw":5.28197},{"c":5.22,"h":5.22,"l":5.22,"n":70,"o":5.22,"t":"2026-10-19T13:55:00Z","v":631,"vw":5.22},{"c":5.31,"h":5.31,"l":5.255,"n":9,"o":5.27,"t":"2026-10-19T14:20:00Z","v":877,"vw":5.273161},{"c":5.32,"h":5.32,"l":5.32,"n":7,"o":5.32,"t":"2026-10-19T14:55:00Z","v":1208,"vw":5.32},{"c":5.32,"h":5.335,"l":5.32,"n":11,"o":5.32,"t":"2026-10-19T15:20:00Z","v":539,"vw":5.323},{"c":5.325,"h":5.325,"l":5.325,"n":7,"o":5.325,"t":"2026-10-19T15:25:00Z","v":520,"vw":5.325},{"c":5.35,"h":5.35,"l":5.345,"n":3,"o":5.345,"t":"2026-10-19T15:30:00Z","v":401,"vw":5.3475},{"c":5.325,"h":5.325,"l":5.325,"n":1,"o":5.325,"t":"2026-10-19T15:45:00Z","v":100,"vw":5.325},{"c":5.36,"h":5.36,"l":5.3572,"n":27,"o":5.36,"t":"2026-10-19T16:50:00Z","v":853,"vw":5.359067},{"c":5.385,"h":5.385,"l":5.385,"n":2,"o":5.385,"t":"2026-10-19T16:55:00Z","v":101,"vw":5.385},{"c":5.35,"h":5.36,"l":5.3064,"n":15,"o":5.3064,"t":"2026-10-19T17:05:00Z","v":818,"vw":5.331276},{"c":5.32,"h":5.345,"l":5.3,"n":125,"o":5.345,"t":"2026-10-19T17:10:00Z","v":3121,"vw":5.313301},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T17:35:00Z","v":100,"vw":5.32},{"c":5.32,"h":5.36,"l":5.32,"n":4,"o":5.36,"t":"2026-10-19T18:20:00Z","v":301,"vw":5.346667},{"c":5.36,"h":5.36,"l":5.36,"n":25,"o":5.36,"t":"2026-10-19T19:00:00Z","v":417,"vw":5.36},{"c":5.34,"h":5.39,"l":5.34,"n":10,"o":5.34,"t":"2026-10-19T19:15:00Z","v":1901,"vw":5.361007},{"c":5.34,"h":5.36,"l":5.34,"n":82,"o":5.34,"t":"2026-10-19T19:30:00Z","v":2413,"vw":5.34087},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T19:35:00Z","v":100,"vw":5.3},{"c":5.34,"h":5.34,"l":5.28,"n":92,"o":5.34,"t":"2026-10-19T19:40:00Z","v":2801,"vw":5.316923},{"c":5.34,"h":5.34,"l":5.3,"n":15,"o":5.3,"t":"2026-10-19T19:45:00Z","v":1027,"vw":5.331},{"c":5.4,"h":5.47,"l":5.315,"n":384,"o":5.315,"t":"2026-10-19T19:50:00Z","v":7081,"vw":5.392659},{"c":5.5,"h":5.54,"l":5.41,"n":506,"o":5.41,"t":"2026-10-19T19:55:00Z","v":25353,"vw":5.484582},{"c":5.465,"h":5.465,"l":5.465,"n":9,"o":5.465,"t":"2026-10-19T20:00:00Z","v":2016,"vw":5.465},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T12:15:00Z","v":400,"vw":5.47},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-20T13:30:00Z","v":1564,"vw":5.46},{"c":5.54,"h":5.54,"l":5.54,"n":11,"o":5.54,"t":"2026-10-20T13:35:00Z","v":314,"vw":5.54},{"c":5.53,"h":5.57,"l":5.53,"n":17,"o":5.57,"t":"2026-10-20T13:55:00Z","v":1248,"vw":5.55},{"c":5.38,"h":5.44,"l":5.38,"n":22,"o":5.44,"t":"2026-10-20T14:10:00Z","v":335,"vw":5.416667},{"c":5.33,"h":5.33,"l":5.31,"n":5,"o":5.32,"t":"2026-10-20T14:20:00Z","v":302,"vw":5.32},{"c":5.33,"h":5.33,"l":5.31,"n":3,"o":5.32,"t":"2026-10-20T14:35:00Z","v":300,"vw":5.32},{"c":5.42,"h":5.42,"l":5.42,"n":11,"o":5.42,"t":"2026-10-20T14:40:00Z","v":110,"vw":5.42},{"c":5.32,"h":5.32,"l":5.315,"n":3,"o":5.315,"t":"2026-10-20T14:45:00Z","v":300,"vw":5.316667},{"c":5.32,"h":5.32,"l":5.31,"n":3,"o":5.31,"t":"2026-10-20T14:55:00Z","v":300,"vw":5.313333},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-20T15:00:00Z","v":150,"vw":5.42},{"c":5.31,"h":5.315,"l":5.31,"n":3,"o":5.315,"t":"2026-10-20T15:05:00Z","v":300,"vw":5.313333},{"c":5.31,"h":5.315,"l":5.31,"n":3,"o":5.315,"t":"2026-10-20T15:20:00Z","v":300,"vw":5.313333},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T15:25:00Z","v":100,"vw":5.32},{"c":5.315,"h":5.32,"l":5.315,"n":3,"o":5.32,"t":"2026-10-20T15:35:00Z","v":300,"vw":5.318333},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T15:40:00Z","v":100,"vw":5.32},{"c":5.315,"h":5.32,"l":5.315,"n":3,"o":5.315,"t":"2026-10-20T15:45:00Z","v":300,"vw":5.316667},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-20T15:50:00Z","v":212,"vw":5.37},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T15:55:00Z","v":102,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T16:00:00Z","v":300,"vw":5.33},{"c":5.33,"h":5.38,"l":5.33,"n":6,"o":5.38,"t":"2026-10-20T16:10:00Z","v":600,"vw":5.34},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T16:15:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T16:20:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T16:25:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T16:30:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T16:35:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T16:40:00Z","v":100,"vw":5.33},{"c":5.34,"h":5.34,"l":5.33,"n":9,"o":5.33,"t":"2026-10-20T16:45:00Z","v":821,"vw":5.3375},{"c":5.33,"h":5.34,"l":5.33,"n":2,"o":5.34,"t":"2026-10-20T16:50:00Z","v":200,"vw":5.335},{"c":5.335,"h":5.34,"l":5.335,"n":4,"o":5.34,"t":"2026-10-20T17:00:00Z","v":425,"vw":5.33625},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-20T17:15:00Z","v":400,"vw":5.34},{"c":5.35,"h":5.4,"l":5.35,"n":9,"o":5.38,"t":"2026-10-20T17:25:00Z","v":2388,"vw":5.378277},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-20T17:30:00Z","v":111,"vw":5.38},{"c":5.375,"h":5.375,"l":5.375,"n":1,"o":5.375,"t":"2026-10-20T17:35:00Z","v":105,"vw":5.375},{"c":5.35,"h":5.35,"l":5.34,"n":6,"o":5.35,"t":"2026-10-20T17:50:00Z","v":600,"vw":5.343333},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-20T18:05:00Z","v":300,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-20T18:20:00Z","v":200,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":10,"o":5.34,"t":"2026-10-20T18:30:00Z","v":253,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T18:50:00Z","v":100,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T18:55:00Z","v":100,"vw":5.34},{"c":5.31,"h":5.34,"l":5.31,"n":24,"o":5.34,"t":"2026-10-20T19:00:00Z","v":1559,"vw":5.324667},{"c":5.355,"h":5.36,"l":5.33,"n":48,"o":5.33,"t":"2026-10-20T19:30:00Z","v":1790,"vw":5.346294},{"c":5.31,"h":5.31,"l":5.31,"n":7,"o":5.31,"t":"2026-10-20T19:40:00Z","v":517,"vw":5.31},{"c":5.31,"h":5.355,"l":5.31,"n":13,"o":5.32,"t":"2026-10-20T19:50:00Z","v":398,"vw":5.329193},{"c":5.32,"h":5.365,"l":5.3,"n":61,"o":5.35,"t":"2026-10-20T19:55:00Z","v":2958,"vw":5.344026},{"c":5.32,"h":5.32,"l":5.32,"n":10,"o":5.32,"t":"2026-10-20T20:00:00Z","v":1002,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-21T11:25:00Z","v":150,"vw":5.3},{"c":5.43,"h":5.43,"l":5.3,"n":122,"o":5.41,"t":"2026-10-21T13:30:00Z","v":7279,"vw":5.377256},{"c":5.51,"h":5.51,"l":5.51,"n":21,"o":5.51,"t":"2026-10-21T14:00:00Z","v":423,"vw":5.51},{"c":5.58,"h":5.58,"l":5.58,"n":35,"o":5.58,"t":"2026-10-21T14:05:00Z","v":479,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-21T14:40:00Z","v":102,"vw":5.59},{"c":5.615,"h":5.62,"l":5.55,"n":20,"o":5.55,"t":"2026-10-21T14:50:00Z","v":1228,"vw":5.599583},{"c":5.65,"h":5.65,"l":5.65,"n":37,"o":5.65,"t":"2026-10-21T14:55:00Z","v":399,"vw":5.65},{"c":5.58,"h":5.63,"l":5.52,"n":118,"o":5.63,"t":"2026-10-21T15:00:00Z","v":14842,"vw":5.591978},{"c":5.5301,"h":5.5301,"l":5.5301,"n":8,"o":5.5301,"t":"2026-10-21T15:10:00Z","v":2561,"vw":5.5301},{"c":5.63,"h":5.63,"l":5.63,"n":8,"o":5.63,"t":"2026-10-21T15:25:00Z","v":115,"vw":5.63},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-21T15:30:00Z","v":506,"vw":5.64},{"c":5.648,"h":5.648,"l":5.648,"n":1,"o":5.648,"t":"2026-10-21T15:35:00Z","v":200,"vw":5.648},{"c":5.645,"h":5.645,"l":5.645,"n":34,"o":5.645,"t":"2026-10-21T15:45:00Z","v":386,"vw":5.645},{"c":5.66,"h":5.66,"l":5.645,"n":23,"o":5.645,"t":"2026-10-21T15:55:00Z","v":455,"vw":5.651667},{"c":5.64,"h":5.64,"l":5.64,"n":13,"o":5.64,"t":"2026-10-21T16:35:00Z","v":277,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-10-21T16:55:00Z","v":133,"vw":5.64},{"c":5.64,"h":5.64,"l":5.59,"n":51,"o":5.64,"t":"2026-10-21T17:00:00Z","v":5925,"vw":5.634087},{"c":5.59,"h":5.59,"l":5.59,"n":8,"o":5.59,"t":"2026-10-21T17:05:00Z","v":1254,"vw":5.59},{"c":5.59,"h":5.59,"l":5.58,"n":6,"o":5.58,"t":"2026-10-21T17:20:00Z","v":212,"vw":5.585},{"c":5.585,"h":5.585,"l":5.585,"n":2,"o":5.585,"t":"2026-10-21T17:30:00Z","v":103,"vw":5.585},{"c":5.59,"h":5.59,"l":5.585,"n":5,"o":5.59,"t":"2026-10-21T17:35:00Z","v":2804,"vw":5.585535},{"c":5.59,"h":5.59,"l":5.52,"n":61,"o":5.585,"t":"2026-10-21T17:40:00Z","v":11257,"vw":5.570682},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T17:45:00Z","v":100,"vw":5.59},{"c":5.59,"h":5.6,"l":5.5201,"n":52,"o":5.59,"t":"2026-10-21T18:05:00Z","v":8122,"vw":5.570034},{"c":5.61,"h":5.61,"l":5.59,"n":19,"o":5.59,"t":"2026-10-21T18:10:00Z","v":987,"vw":5.5925},{"c":5.65,"h":5.65,"l":5.64,"n":32,"o":5.64,"t":"2026-10-21T18:20:00Z","v":501,"vw":5.645},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-21T18:25:00Z","v":116,"vw":5.61},{"c":5.675,"h":5.675,"l":5.675,"n":6,"o":5.675,"t":"2026-10-21T18:30:00Z","v":507,"vw":5.675},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-21T18:35:00Z","v":201,"vw":5.61},{"c":5.605,"h":5.61,"l":5.56,"n":30,"o":5.5604,"t":"2026-10-21T18:40:00Z","v":5626,"vw":5.562914},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-21T18:55:00Z","v":250,"vw":5.57},{"c":5.58,"h":5.65,"l":5.58,"n":70,"o":5.64,"t":"2026-10-21T19:00:00Z","v":2141,"vw":5.624053},{"c":5.59,"h":5.66,"l":5.59,"n":67,"o":5.6,"t":"2026-10-21T19:10:00Z","v":866,"vw":5.638903},{"c":5.6,"h":5.61,"l":5.5731,"n":294,"o":5.61,"t":"2026-10-21T19:15:00Z","v":11154,"vw":5.598959},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-21T19:20:00Z","v":303,"vw":5.6},{"c":5.665,"h":5.665,"l":5.665,"n":25,"o":5.665,"t":"2026-10-21T19:30:00Z","v":752,"vw":5.665},{"c":5.67,"h":5.67,"l":5.66,"n":31,"o":5.66,"t":"2026-10-21T19:45:00Z","v":1854,"vw":5.666198},{"c":5.6001,"h":5.68,"l":5.6,"n":80,"o":5.64,"t":"2026-10-21T19:50:00Z","v":14540,"vw":5.629026},{"c":5.62,"h":5.65,"l":5.62,"n":110,"o":5.65,"t":"2026-10-21T19:55:00Z","v":19125,"vw":5.623497},{"c":5.62,"h":5.62,"l":5.62,"n":23,"o":5.62,"t":"2026-10-21T20:00:00Z","v":5622,"vw":5.62},{"c":5.5,"h":5.55,"l":5.46,"n":77,"o":5.55,"t":"2026-10-22T13:30:00Z","v":7053,"vw":5.480627},{"c":5.495,"h":5.495,"l":5.495,"n":1,"o":5.495,"t":"2026-10-22T13:35:00Z","v":100,"vw":5.495},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-22T13:40:00Z","v":100,"vw":5.46},{"c":5.46,"h":5.48,"l":5.46,"n":16,"o":5.47,"t":"2026-10-22T13:55:00Z","v":5808,"vw":5.468834},{"c":5.35,"h":5.35,"l":5.35,"n":20,"o":5.35,"t":"2026-10-22T14:05:00Z","v":543,"vw":5.35},{"c":5.31,"h":5.31,"l":5.31,"n":19,"o":5.31,"t":"2026-10-22T14:15:00Z","v":351,"vw":5.31},{"c":5.345,"h":5.355,"l":5.345,"n":3,"o":5.355,"t":"2026-10-22T14:20:00Z","v":505,"vw":5.35203},{"c":5.24,"h":5.31,"l":5.24,"n":11,"o":5.31,"t":"2026-10-22T14:30:00Z","v":3056,"vw":5.301118},{"c":5.2568,"h":5.2568,"l":5.2568,"n":1,"o":5.2568,"t":"2026-10-22T14:35:00Z","v":135,"vw":5.2568},{"c":5.29,"h":5.29,"l":5.29,"n":5,"o":5.29,"t":"2026-10-22T15:00:00Z","v":7309,"vw":5.29},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-22T15:25:00Z","v":100,"vw":5.25},{"c":5.23,"h":5.25,"l":5.23,"n":9,"o":5.25,"t":"2026-10-22T15:30:00Z","v":5247,"vw":5.23244},{"c":5.24,"h":5.24,"l":5.24,"n":7,"o":5.24,"t":"2026-10-22T15:35:00Z","v":674,"vw":5.24},{"c":5.16,"h":5.2,"l":5.0921,"n":11,"o":5.17,"t":"2026-10-22T15:40:00Z","v":2089,"vw":5.138398},{"c":5.2,"h":5.2,"l":5.18,"n":17,"o":5.19,"t":"2026-10-22T15:45:00Z","v":1153,"vw":5.18625},{"c":5.2,"h":5.2,"l":5.18,"n":11,"o":5.2,"t":"2026-10-22T15:50:00Z","v":644,"vw":5.193699},{"c":5.19,"h":5.2,"l":5.19,"n":5,"o":5.2,"t":"2026-10-22T15:55:00Z","v":5107,"vw":5.190196},{"c":5.12,"h":5.1801,"l":5.12,"n":11,"o":5.1801,"t":"2026-10-22T16:00:00Z","v":5605,"vw":5.178538},{"c":5.145,"h":5.145,"l":5.12,"n":3,"o":5.12,"t":"2026-10-22T16:05:00Z","v":851,"vw":5.12625},{"c":5.1432,"h":5.1432,"l":5.1432,"n":2,"o":5.1432,"t":"2026-10-22T16:25:00Z","v":205,"vw":5.1432},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-22T16:35:00Z","v":201,"vw":5.14},{"c":5.16,"h":5.17,"l":5.1207,"n":27,"o":5.14,"t":"2026-10-22T16:45:00Z","v":1251,"vw":5.145093},{"c":5.175,"h":5.175,"l":5.175,"n":4,"o":5.175,"t":"2026-10-22T17:45:00Z","v":130,"vw":5.175},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-22T18:10:00Z","v":253,"vw":5.2},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-10-22T19:00:00Z","v":435,"vw":5.175},{"c":5.15,"h":5.16,"l":5.15,"n":15,"o":5.16,"t":"2026-10-22T19:30:00Z","v":7271,"vw":5.150142},{"c":5.12,"h":5.12,"l":5.11,"n":23,"o":5.12,"t":"2026-10-22T19:40:00Z","v":1582,"vw":5.112385},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-22T19:45:00Z","v":100,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-22T19:50:00Z","v":101,"vw":5.11},{"c":5.105,"h":5.11,"l":5.105,"n":42,"o":5.11,"t":"2026-10-22T19:55:00Z","v":801,"vw":5.1075},{"c":5.05,"h":5.07,"l":5.05,"n":13,"o":5.07,"t":"2026-10-22T20:00:00Z","v":1485,"vw":5.066566},{"c":5.07,"h":5.07,"l":5.07,"n":17,"o":5.07,"t":"2026-10-23T13:30:00Z","v":3646,"vw":5.07},{"c":5.06,"h":5.08,"l":5.06,"n":15,"o":5.08,"t":"2026-10-23T13:35:00Z","v":434,"vw":5.066667},{"c":5.035,"h":5.035,"l":5.035,"n":8,"o":5.035,"t":"2026-10-23T13:40:00Z","v":1800,"vw":5.035},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-23T13:45:00Z","v":198,"vw":4.96},{"c":4.9336,"h":4.9336,"l":4.9336,"n":1,"o":4.9336,"t":"2026-10-23T13:55:00Z","v":100,"vw":4.9336},{"c":4.93,"h":4.93,"l":4.93,"n":8,"o":4.93,"t":"2026-10-23T14:00:00Z","v":866,"vw":4.93},{"c":4.92,"h":4.94,"l":4.92,"n":16,"o":4.94,"t":"2026-10-23T14:05:00Z","v":6409,"vw":4.937083},{"c":4.94,"h":4.94,"l":4.895,"n":86,"o":4.895,"t":"2026-10-23T14:10:00Z","v":15537,"vw":4.935397},{"c":4.99,"h":5,"l":4.88,"n":122,"o":4.94,"t":"2026-10-23T14:15:00Z","v":18963,"vw":4.938563},{"c":5.06,"h":5.11,"l":5.03,"n":36,"o":5.03,"t":"2026-10-23T14:30:00Z","v":1214,"vw":5.071429},{"c":5.16,"h":5.16,"l":5.105,"n":20,"o":5.105,"t":"2026-10-23T14:35:00Z","v":3512,"vw":5.141},{"c":5.14,"h":5.16,"l":5.14,"n":62,"o":5.1499,"t":"2026-10-23T15:45:00Z","v":1272,"vw":5.150858},{"c":5.16,"h":5.19,"l":5.12,"n":34,"o":5.14,"t":"2026-10-23T15:50:00Z","v":5949,"vw":5.14218},{"c":5.1,"h":5.1,"l":5.1,"n":8,"o":5.1,"t":"2026-10-23T16:10:00Z","v":640,"vw":5.1},{"c":5.05,"h":5.05,"l":5.05,"n":13,"o":5.05,"t":"2026-10-23T16:20:00Z","v":3205,"vw":5.05},{"c":5.075,"h":5.075,"l":5.07,"n":3,"o":5.07,"t":"2026-10-23T16:25:00Z","v":201,"vw":5.0725},{"c":5.06,"h":5.08,"l":5.06,"n":18,"o":5.0759,"t":"2026-10-23T16:30:00Z","v":1081,"vw":5.075968},{"c":5.1,"h":5.1,"l":5.085,"n":11,"o":5.09,"t":"2026-10-23T16:35:00Z","v":815,"vw":5.091875}],"history":[{"c":7.95,"h":8.2,"l":7.91,"n":1056,"o":8.2,"t":"2024-10-21T04:00:00Z","v":84754,"vw":8.022997},{"c":7.76,"h":7.98,"l":7.75,"n":964,"o":7.98,"t":"2024-10-22T04:00:00Z","v":69169,"vw":7.845579},{"c":7.93,"h":7.93,"l":7.53,"n":1078,"o":7.71,"t":"2024-10-23T04:00:00Z","v":70113,"vw":7.712246},{"c":8.16,"h":8.16,"l":7.81,"n":1428,"o":7.97,"t":"2024-10-24T04:00:00Z","v":57820,"vw":8.045147},{"c":8.16,"h":8.3,"l":7.985,"n":1305,"o":8.22,"t":"2024-10-25T04:00:00Z","v":67121,"vw":8.108419},{"c":8.38,"h":8.38,"l":8.02,"n":907,"o":8.2,"t":"2024-10-28T04:00:00Z","v":57161,"vw":8.315365},{"c":8.42,"h":8.45,"l":8.31,"n":628,"o":8.34,"t":"2024-10-29T04:00:00Z","v":36596,"vw":8.379104},{"c":8.82,"h":8.82,"l":8.45,"n":1042,"o":8.45,"t":"2024-10-30T04:00:00Z","v":49547,"vw":8.688331},{"c":8.81,"h":8.83,"l":8.65,"n":1676,"o":8.79,"t":"2024-10-31T04:00:00Z","v":45488,"vw":8.743747},{"c":8.35,"h":8.8,"l":8.23,"n":1083,"o":8.8,"t":"2024-11-01T04:00:00Z","v":59364,"vw":8.458504},{"c":8.14,"h":8.409,"l":8.09,"n":837,"o":8.33,"t":"2024-11-04T05:00:00Z","v":37345,"vw":8.289531},{"c":8.37,"h":8.39,"l":8.05,"n":982,"o":8.08,"t":"2024-11-05T05:00:00Z","v":28040,"vw":8.275754},{"c":8.43,"h":8.56,"l":8.29,"n":1179,"o":8.55,"t":"2024-11-06T05:00:00Z","v":58539,"vw":8.432854},{"c":8.42,"h":8.66,"l":8.39,"n":1507,"o":8.5,"t":"2024-11-07T05:00:00Z","v":64324,"vw":8.486705},{"c":11.09,"h":11.2,"l":9.3,"n":3207,"o":9.3,"t":"2024-11-08T05:00:00Z","v":191945,"vw":10.672855},{"c":10.98,"h":11.71,"l":10.9,"n":1442,"o":11.37,"t":"2024-11-11T05:00:00Z","v":81275,"vw":11.281437},{"c":10.68,"h":10.98,"l":10.4974,"n":1874,"o":10.98,"t":"2024-11-12T05:00:00Z","v":72896,"vw":10.66532},{"c":10.53,"h":10.79,"l":10.48,"n":926,"o":10.7338,"t":"2024-11-13T05:00:00Z","v":41391,"vw":10.623151},{"c":10.71,"h":10.72,"l":10.44,"n":1375,"o":10.465,"t":"2024-11-14T05:00:00Z","v":43177,"vw":10.563188},{"c":10.95,"h":11,"l":10.57,"n":1542,"o":10.57,"t":"2024-11-15T05:00:00Z","v":44495,"vw":10.832011},{"c":11,"h":11.2583,"l":10.86,"n":1463,"o":10.94,"t":"2024-11-18T05:00:00Z","v":68713,"vw":11.008817},{"c":11.4,"h":11.495,"l":11.07,"n":1136,"o":11.17,"t":"2024-11-19T05:00:00Z","v":98001,"vw":11.236536},{"c":11.7,"h":11.9,"l":11.155,"n":1492,"o":11.48,"t":"2024-11-20T05:00:00Z","v":72678,"vw":11.507669},{"c":11.67,"h":11.93,"l":11.435,"n":1363,"o":11.83,"t":"2024-11-21T05:00:00Z","v":72074,"vw":11.711384},{"c":11.33,"h":11.86,"l":11.21,"n":944,"o":11.6,"t":"2024-11-22T05:00:00Z","v":46708,"vw":11.546085},{"c":11.7,"h":11.845,"l":11.63,"n":1382,"o":11.71,"t":"2024-11-25T05:00:00Z","v":40537,"vw":11.720101},{"c":11.32,"h":11.66,"l":11.32,"n":1678,"o":11.52,"t":"2024-11-26T05:00:00Z","v":35735,"vw":11.467051},{"c":11.44,"h":11.7617,"l":11.315,"n":1292,"o":11.32,"t":"2024-11-27T05:00:00Z","v":24914,"vw":11.517314},{"c":11.58,"h":11.68,"l":11.54,"n":733,"o":11.56,"t":"2024-11-29T05:00:00Z","v":10359,"vw":11.594896},{"c":12.2,"h":12.2,"l":11.3526,"n":1368,"o":11.51,"t":"2024-12-02T05:00:00Z","v":64681,"vw":11.770926},{"c":12.24,"h":12.5,"l":12.15,"n":1750,"o":12.1657,"t":"2024-12-03T05:00:00Z","v":52111,"vw":12.327675},{"c":11.77,"h":12.39,"l":11.61,"n":1408,"o":12.09,"t":"2024-12-04T05:00:00Z","v":62963,"vw":11.99328},{"c":11.61,"h":11.925,"l":11.2497,"n":1420,"o":11.34,"t":"2024-12-05T05:00:00Z","v":58059,"vw":11.632599},{"c":11.71,"h":11.85,"l":11.56,"n":1065,"o":11.755,"t":"2024-12-06T05:00:00Z","v":35859,"vw":11.745236},{"c":11.96,"h":12.1199,"l":11.71,"n":1192,"o":11.71,"t":"2024-12-09T05:00:00Z","v":37867,"vw":11.94141},{"c":11.91,"h":12.1163,"l":11.75,"n":1081,"o":11.901,"t":"2024-12-10T05:00:00Z","v":59383,"vw":11.887754},{"c":11.7,"h":12.0599,"l":11.63,"n":1406,"o":11.98,"t":"2024-12-11T05:00:00Z","v":58301,"vw":11.796034},{"c":11.5,"h":11.67,"l":11.29,"n":2060,"o":11.38,"t":"2024-12-12T05:00:00Z","v":79216,"vw":11.467697},{"c":11.47,"h":11.61,"l":11.34,"n":1078,"o":11.58,"t":"2024-12-13T05:00:00Z","v":55507,"vw":11.435603},{"c":11.64,"h":11.75,"l":11.33,"n":1364,"o":11.4,"t":"2024-12-16T05:00:00Z","v":111357,"vw":11.632199},{"c":11.52,"h":11.88,"l":11.4301,"n":1686,"o":11.7,"t":"2024-12-17T05:00:00Z","v":62569,"vw":11.60171},{"c":11,"h":11.645,"l":11,"n":1084,"o":11.38,"t":"2024-12-18T05:00:00Z","v":42467,"vw":11.286218},{"c":10.9,"h":11.14,"l":10.64,"n":1325,"o":11.14,"t":"2024-12-19T05:00:00Z","v":58622,"vw":10.812184},{"c":10.83,"h":11.1,"l":10.68,"n":1116,"o":10.97,"t":"2024-12-20T05:00:00Z","v":61604,"vw":10.92262},{"c":10.57,"h":10.83,"l":10.45,"n":1296,"o":10.71,"t":"2024-12-23T05:00:00Z","v":45172,"vw":10.634942},{"c":10.51,"h":10.535,"l":10.2101,"n":519,"o":10.52,"t":"2024-12-24T05:00:00Z","v":23028,"vw":10.422283},{"c":10.78,"h":10.89,"l":10.45,"n":911,"o":10.45,"t":"2024-12-26T05:00:00Z","v":21633,"vw":10.75733},{"c":10.78,"h":10.845,"l":10.42,"n":847,"o":10.81,"t":"2024-12-27T05:00:00Z","v":38275,"vw":10.597891},{"c":10.85,"h":10.94,"l":10.71,"n":1032,"o":10.78,"t":"2024-12-30T05:00:00Z","v":18880,"vw":10.851458},{"c":11,"h":11.1,"l":10.74,"n":878,"o":10.83,"t":"2024-12-31T05:00:00Z","v":58744,"vw":10.940171},{"c":10.89,"h":11.266,"l":10.83,"n":951,"o":11.02,"t":"2025-01-02T05:00:00Z","v":29898,"vw":10.94405},{"c":10.72,"h":10.86,"l":10.38,"n":1319,"o":10.85,"t":"2025-01-03T05:00:00Z","v":48969,"vw":10.743469},{"c":10.43,"h":11.0812,"l":10.43,"n":1003,"o":10.8,"t":"2025-01-06T05:00:00Z","v":40546,"vw":10.692822},{"c":10.28,"h":10.7609,"l":10.2246,"n":1273,"o":10.3,"t":"2025-01-07T05:00:00Z","v":48387,"vw":10.373399},{"c":10.22,"h":10.31,"l":9.89,"n":827,"o":10.31,"t":"2025-01-08T05:00:00Z","v":33714,"vw":10.072289},{"c":9.83,"h":10.07,"l":9.825,"n":1461,"o":10.04,"t":"2025-01-10T05:00:00Z","v":73533,"vw":9.906313},{"c":9.9,"h":10.0065,"l":9.55,"n":1336,"o":9.83,"t":"2025-01-13T05:00:00Z","v":68194,"vw":9.787182},{"c":10.04,"h":10.21,"l":9.9,"n":1560,"o":9.9,"t":"2025-01-14T05:00:00Z","v":44636,"vw":10.071632},{"c":10.16,"h":10.53,"l":10.1014,"n":998,"o":10.25,"t":"2025-01-15T05:00:00Z","v":34495,"vw":10.217684},{"c":10.29,"h":10.45,"l":10.12,"n":843,"o":10.16,"t":"2025-01-16T05:00:00Z","v":36366,"vw":10.275191},{"c":10.56,"h":10.64,"l":10.265,"n":1020,"o":10.32,"t":"2025-01-17T05:00:00Z","v":47394,"vw":10.487637},{"c":10.7,"h":10.915,"l":10.5,"n":1435,"o":10.57,"t":"2025-01-21T05:00:00Z","v":81785,"vw":10.742335},{"c":10.99,"h":11.015,"l":10.63,"n":1350,"o":10.635,"t":"2025-01-22T05:00:00Z","v":44760,"vw":10.90472},{"c":10.76,"h":10.9709,"l":10.59,"n":1113,"o":10.9709,"t":"2025-01-23T05:00:00Z","v":51994,"vw":10.758543},{"c":10.35,"h":10.6929,"l":10.3201,"n":1150,"o":10.69,"t":"2025-01-24T05:00:00Z","v":53167,"vw":10.470598},{"c":10.18,"h":10.5771,"l":10.04,"n":1247,"o":10.35,"t":"2025-01-27T05:00:00Z","v":58055,"vw":10.249621},{"c":10.26,"h":10.315,"l":10.04,"n":911,"o":10.16,"t":"2025-01-28T05:00:00Z","v":56681,"vw":10.135003},{"c":10.25,"h":10.33,"l":10.0901,"n":651,"o":10.26,"t":"2025-01-29T05:00:00Z","v":31561,"vw":10.236149},{"c":10.19,"h":10.4499,"l":10.14,"n":814,"o":10.25,"t":"2025-01-30T05:00:00Z","v":42269,"vw":10.278192},{"c":10,"h":10.24,"l":9.92,"n":1213,"o":10.08,"t":"2025-01-31T05:00:00Z","v":71479,"vw":10.058798},{"c":9.89,"h":9.97,"l":9.59,"n":1302,"o":9.81,"t":"2025-02-03T05:00:00Z","v":69977,"vw":9.795622},{"c":10.3,"h":10.39,"l":9.7,"n":1420,"o":9.83,"t":"2025-02-04T05:00:00Z","v":61734,"vw":10.083358},{"c":10.34,"h":10.35,"l":10.096,"n":857,"o":10.34,"t":"2025-02-05T05:00:00Z","v":30406,"vw":10.300697},{"c":10.1,"h":10.34,"l":10.1,"n":1251,"o":10.34,"t":"2025-02-06T05:00:00Z","v":33125,"vw":10.217972},{"c":9.9,"h":10.225,"l":9.85,"n":726,"o":10.02,"t":"2025-02-07T05:00:00Z","v":32470,"vw":9.948083},{"c":9.5,"h":9.99,"l":9.49,"n":2016,"o":9.99,"t":"2025-02-10T05:00:00Z","v":146879,"vw":9.593988},{"c":9.4,"h":9.63,"l":9.36,"n":1327,"o":9.37,"t":"2025-02-11T05:00:00Z","v":81142,"vw":9.471641},{"c":9.09,"h":9.33,"l":8.89,"n":1398,"o":9.12,"t":"2025-02-12T05:00:00Z","v":68171,"vw":9.196113},{"c":9.76,"h":9.895,"l":9.19,"n":1787,"o":9.22,"t":"2025-02-13T05:00:00Z","v":100018,"vw":9.468291},{"c":9.79,"h":10.03,"l":9.75,"n":919,"o":9.84,"t":"2025-02-14T05:00:00Z","v":37750,"vw":9.858302},{"c":9.94,"h":10.06,"l":9.75,"n":1620,"o":9.82,"t":"2025-02-18T05:00:00Z","v":80216,"vw":9.949552},{"c":9.65,"h":10.01,"l":9.64,"n":1588,"o":9.84,"t":"2025-02-19T05:00:00Z","v":71069,"vw":9.776282},{"c":9.22,"h":9.7,"l":9.09,"n":1593,"o":9.6,"t":"2025-02-20T05:00:00Z","v":74158,"vw":9.356568},{"c":8.15,"h":9.1,"l":7.85,"n":3348,"o":9.1,"t":"2025-02-21T05:00:00Z","v":270157,"vw":8.110728},{"c":8.46,"h":8.855,"l":8.15,"n":2095,"o":8.25,"t":"2025-02-24T05:00:00Z","v":103305,"vw":8.485735},{"c":8.14,"h":8.635,"l":7.99,"n":1791,"o":8.53,"t":"2025-02-25T05:00:00Z","v":117844,"vw":8.283244},{"c":8.03,"h":8.2931,"l":7.87,"n":1485,"o":8.12,"t":"2025-02-26T05:00:00Z","v":96979,"vw":8.052348},{"c":7.94,"h":8.15,"l":7.765,"n":1180,"o":8.08,"t":"2025-02-27T05:00:00Z","v":64217,"vw":7.952166},{"c":7.79,"h":8.0699,"l":7.66,"n":1589,"o":7.86,"t":"2025-02-28T05:00:00Z","v":98720,"vw":7.818589},{"c":7.39,"h":7.8957,"l":7.36,"n":2325,"o":7.83,"t":"2025-03-03T05:00:00Z","v":144972,"vw":7.566935},{"c":7.16,"h":7.57,"l":7,"n":3600,"o":7.32,"t":"2025-03-04T05:00:00Z","v":202570,"vw":7.176624},{"c":7.47,"h":7.49,"l":7.185,"n":1257,"o":7.24,"t":"2025-03-05T05:00:00Z","v":74515,"vw":7.323642},{"c":7.33,"h":7.4699,"l":7.1,"n":1259,"o":7.4,"t":"2025-03-06T05:00:00Z","v":67124,"vw":7.297503},{"c":7.35,"h":7.45,"l":7.075,"n":1020,"o":7.32,"t":"2025-03-07T05:00:00Z","v":51019,"vw":7.303952},{"c":6.94,"h":7.3,"l":6.84,"n":1815,"o":7.25,"t":"2025-03-10T04:00:00Z","v":118447,"vw":7.014485},{"c":6.89,"h":7.2558,"l":6.77,"n":1141,"o":7,"t":"2025-03-11T04:00:00Z","v":93568,"vw":6.863596},{"c":6.98,"h":7.135,"l":6.77,"n":1330,"o":6.92,"t":"2025-03-12T04:00:00Z","v":74810,"vw":6.89916},{"c":6.9,"h":6.98,"l":6.73,"n":1085,"o":6.98,"t":"2025-03-13T04:00:00Z","v":68213,"vw":6.868201},{"c":6.9,"h":7.1,"l":6.8998,"n":1298,"o":6.9,"t":"2025-03-14T04:00:00Z","v":80777,"vw":6.957946},{"c":6.89,"h":7.07,"l":6.85,"n":966,"o":6.85,"t":"2025-03-17T04:00:00Z","v":80047,"vw":6.911476},{"c":6.89,"h":6.95,"l":6.75,"n":814,"o":6.91,"t":"2025-03-18T04:00:00Z","v":51045,"vw":6.840359},{"c":6.79,"h":6.945,"l":6.7204,"n":950,"o":6.84,"t":"2025-03-19T04:00:00Z","v":47134,"vw":6.797987},{"c":6.6,"h":7.0172,"l":6.525,"n":1191,"o":6.75,"t":"2025-03-20T04:00:00Z","v":65641,"vw":6.685743},{"c":6.44,"h":6.6,"l":6.28,"n":1180,"o":6.28,"t":"2025-03-21T04:00:00Z","v":78119,"vw":6.426965},{"c":6.87,"h":6.9,"l":6.45,"n":1839,"o":6.47,"t":"2025-03-24T04:00:00Z","v":118723,"vw":6.586137},{"c":6.56,"h":6.96,"l":6.52,"n":1109,"o":6.85,"t":"2025-03-25T04:00:00Z","v":97685,"vw":6.654234},{"c":6.58,"h":6.61,"l":6.435,"n":1110,"o":6.59,"t":"2025-03-26T04:00:00Z","v":73974,"vw":6.524275},{"c":6.6,"h":6.6657,"l":6.45,"n":716,"o":6.6,"t":"2025-03-27T04:00:00Z","v":50031,"vw":6.556189},{"c":6.16,"h":6.7446,"l":6.1,"n":1599,"o":6.64,"t":"2025-03-28T04:00:00Z","v":155428,"vw":6.33467},{"c":6.12,"h":6.455,"l":6.01,"n":2066,"o":6.16,"t":"2025-03-31T04:00:00Z","v":185601,"vw":6.181987},{"c":6.05,"h":6.33,"l":5.93,"n":1525,"o":6.13,"t":"2025-04-01T04:00:00Z","v":117092,"vw":6.037194},{"c":6.44,"h":6.535,"l":5.972,"n":1339,"o":5.98,"t":"2025-04-02T04:00:00Z","v":98327,"vw":6.241652},{"c":5.44,"h":6.19,"l":5.4,"n":1461,"o":6.17,"t":"2025-04-03T04:00:00Z","v":112410,"vw":5.583002},{"c":5.21,"h":5.48,"l":4.815,"n":1394,"o":5.27,"t":"2025-04-04T04:00:00Z","v":137841,"vw":5.155523},{"c":5.14,"h":5.32,"l":4.51,"n":1577,"o":4.99,"t":"2025-04-07T04:00:00Z","v":161871,"vw":5.098057},{"c":4.92,"h":5.34,"l":4.85,"n":1245,"o":5.34,"t":"2025-04-08T04:00:00Z","v":121918,"vw":4.976374},{"c":5.21,"h":5.49,"l":4.72,"n":1078,"o":4.87,"t":"2025-04-09T04:00:00Z","v":103330,"vw":5.057812},{"c":4.93,"h":5.31,"l":4.7546,"n":825,"o":5.27,"t":"2025-04-10T04:00:00Z","v":57533,"vw":4.922533},{"c":4.98,"h":5.09,"l":4.73,"n":810,"o":4.91,"t":"2025-04-11T04:00:00Z","v":68623,"vw":4.922079},{"c":5.23,"h":5.3699,"l":5.0233,"n":943,"o":5.07,"t":"2025-04-14T04:00:00Z","v":78062,"vw":5.246695},{"c":5.06,"h":5.44,"l":4.965,"n":744,"o":5.2,"t":"2025-04-15T04:00:00Z","v":81755,"vw":5.117816},{"c":4.93,"h":5.17,"l":4.88,"n":538,"o":5.02,"t":"2025-04-16T04:00:00Z","v":45022,"vw":4.965182},{"c":4.98,"h":5.19,"l":4.895,"n":791,"o":4.92,"t":"2025-04-17T04:00:00Z","v":70695,"vw":5.005954},{"c":4.7,"h":4.93,"l":4.7,"n":772,"o":4.93,"t":"2025-04-21T04:00:00Z","v":89851,"vw":4.757592},{"c":4.785,"h":4.927,"l":4.61,"n":654,"o":4.77,"t":"2025-04-22T04:00:00Z","v":50860,"vw":4.753416},{"c":4.8,"h":5.2073,"l":4.7415,"n":465,"o":4.95,"t":"2025-04-23T04:00:00Z","v":44455,"vw":4.863498},{"c":4.87,"h":4.885,"l":4.76,"n":302,"o":4.84,"t":"2025-04-24T04:00:00Z","v":18934,"vw":4.84041},{"c":4.79,"h":4.835,"l":4.6801,"n":359,"o":4.83,"t":"2025-04-25T04:00:00Z","v":43827,"vw":4.759677},{"c":4.74,"h":4.895,"l":4.7,"n":621,"o":4.895,"t":"2025-04-28T04:00:00Z","v":44915,"vw":4.784674},{"c":4.76,"h":4.79,"l":4.65,"n":415,"o":4.71,"t":"2025-04-29T04:00:00Z","v":22671,"vw":4.735036},{"c":4.85,"h":4.85,"l":4.56,"n":417,"o":4.7,"t":"2025-04-30T04:00:00Z","v":36582,"vw":4.7015},{"c":4.37,"h":4.85,"l":4.37,"n":879,"o":4.79,"t":"2025-05-01T04:00:00Z","v":107501,"vw":4.543455},{"c":4.44,"h":4.5149,"l":4.32,"n":653,"o":4.48,"t":"2025-05-02T04:00:00Z","v":89396,"vw":4.432147},{"c":5.32,"h":5.44,"l":4.36,"n":2442,"o":4.36,"t":"2025-05-05T04:00:00Z","v":263816,"vw":5.095489},{"c":5.54,"h":5.57,"l":5.27,"n":1634,"o":5.43,"t":"2025-05-06T04:00:00Z","v":95580,"vw":5.43757},{"c":5.845,"h":5.87,"l":5.495,"n":1867,"o":5.6,"t":"2025-05-07T04:00:00Z","v":99136,"vw":5.786266},{"c":6.13,"h":6.1529,"l":5.85,"n":2240,"o":5.95,"t":"2025-05-08T04:00:00Z","v":89337,"vw":6.017004},{"c":6.33,"h":7.175,"l":6.19,"n":2392,"o":6.25,"t":"2025-05-09T04:00:00Z","v":143947,"vw":6.579288},{"c":6.68,"h":6.73,"l":5.9,"n":1911,"o":6.52,"t":"2025-05-12T04:00:00Z","v":128818,"vw":6.4028},{"c":6.79,"h":6.93,"l":6.6401,"n":1007,"o":6.73,"t":"2025-05-13T04:00:00Z","v":113094,"vw":6.750395},{"c":7.23,"h":7.303,"l":6.81,"n":1316,"o":6.96,"t":"2025-05-14T04:00:00Z","v":69264,"vw":7.11214},{"c":7.31,"h":7.41,"l":7.0223,"n":1151,"o":7.2,"t":"2025-05-15T04:00:00Z","v":92012,"vw":7.230087},{"c":7.04,"h":7.39,"l":6.965,"n":831,"o":7.32,"t":"2025-05-16T04:00:00Z","v":66868,"vw":7.132293},{"c":7.13,"h":7.27,"l":6.81,"n":879,"o":6.9,"t":"2025-05-19T04:00:00Z","v":93243,"vw":7.043539},{"c":7.05,"h":7.275,"l":6.87,"n":657,"o":7.14,"t":"2025-05-20T04:00:00Z","v":66699,"vw":7.109902},{"c":6.82,"h":7.01,"l":6.565,"n":934,"o":7.01,"t":"2025-05-21T04:00:00Z","v":71627,"vw":6.759627},{"c":6.92,"h":7,"l":6.74,"n":477,"o":6.8,"t":"2025-05-22T04:00:00Z","v":19795,"vw":6.893268},{"c":6.55,"h":6.85,"l":6.35,"n":573,"o":6.85,"t":"2025-05-23T04:00:00Z","v":35950,"vw":6.565998},{"c":6.99,"h":7.13,"l":6.66,"n":406,"o":6.66,"t":"2025-05-27T04:00:00Z","v":29145,"vw":6.984431},{"c":6.88,"h":6.97,"l":6.74,"n":294,"o":6.96,"t":"2025-05-28T04:00:00Z","v":18543,"vw":6.870491},{"c":7.06,"h":7.0876,"l":6.85,"n":298,"o":6.85,"t":"2025-05-29T04:00:00Z","v":17244,"vw":6.996322},{"c":6.61,"h":7.04,"l":6.5894,"n":472,"o":7.04,"t":"2025-05-30T04:00:00Z","v":27822,"vw":6.647207},{"c":6.62,"h":6.73,"l":6.28,"n":923,"o":6.61,"t":"2025-06-02T04:00:00Z","v":58245,"vw":6.595552},{"c":6.78,"h":6.9,"l":6.49,"n":548,"o":6.57,"t":"2025-06-03T04:00:00Z","v":28749,"vw":6.726973},{"c":6.99,"h":7.09,"l":6.635,"n":639,"o":6.78,"t":"2025-06-04T04:00:00Z","v":61578,"vw":6.931192},{"c":6.81,"h":7.05,"l":6.745,"n":387,"o":6.99,"t":"2025-06-05T04:00:00Z","v":18735,"vw":6.932808},{"c":6.76,"h":7.1,"l":6.55,"n":490,"o":6.89,"t":"2025-06-06T04:00:00Z","v":35437,"vw":6.799167},{"c":7.16,"h":7.24,"l":6.53,"n":952,"o":6.8,"t":"2025-06-09T04:00:00Z","v":44706,"vw":7.02928},{"c":7.3,"h":7.3795,"l":7.03,"n":642,"o":7.24,"t":"2025-06-10T04:00:00Z","v":30326,"vw":7.273748},{"c":7.19,"h":7.5,"l":7.19,"n":680,"o":7.39,"t":"2025-06-11T04:00:00Z","v":34978,"vw":7.322833},{"c":7.25,"h":7.25,"l":6.9,"n":534,"o":7.13,"t":"2025-06-12T04:00:00Z","v":26049,"vw":7.099619},{"c":7,"h":7.17,"l":6.58,"n":525,"o":7.07,"t":"2025-06-13T04:00:00Z","v":24876,"vw":7.040804},{"c":6.95,"h":7.115,"l":6.8,"n":467,"o":7.04,"t":"2025-06-16T04:00:00Z","v":16605,"vw":7.025463},{"c":6.8,"h":6.945,"l":6.8,"n":479,"o":6.85,"t":"2025-06-17T04:00:00Z","v":18574,"vw":6.856908},{"c":6.79,"h":6.94,"l":6.68,"n":485,"o":6.78,"t":"2025-06-18T04:00:00Z","v":17243,"vw":6.789028},{"c":7,"h":7.0588,"l":6.63,"n":381,"o":6.8,"t":"2025-06-20T04:00:00Z","v":45155,"vw":6.922791},{"c":6.96,"h":7.167,"l":6.8,"n":651,"o":6.89,"t":"2025-06-23T04:00:00Z","v":37224,"vw":6.975886},{"c":6.88,"h":6.95,"l":6.74,"n":576,"o":6.795,"t":"2025-06-24T04:00:00Z","v":26104,"vw":6.822651},{"c":6.68,"h":6.95,"l":6.41,"n":334,"o":6.95,"t":"2025-06-25T04:00:00Z","v":14754,"vw":6.59673},{"c":6.14,"h":6.68,"l":6.09,"n":927,"o":6.68,"t":"2025-06-26T04:00:00Z","v":64077,"vw":6.389243},{"c":6.35,"h":6.35,"l":6.02,"n":473,"o":6.18,"t":"2025-06-27T04:00:00Z","v":54076,"vw":6.267398},{"c":6.62,"h":6.6677,"l":6.32,"n":484,"o":6.34,"t":"2025-06-30T04:00:00Z","v":35024,"vw":6.497432},{"c":6.69,"h":6.975,"l":6.58,"n":464,"o":6.59,"t":"2025-07-01T04:00:00Z","v":29833,"vw":6.826258},{"c":6.77,"h":6.89,"l":6.6244,"n":422,"o":6.6723,"t":"2025-07-02T04:00:00Z","v":10427,"vw":6.76944},{"c":6.95,"h":6.97,"l":6.665,"n":438,"o":6.8162,"t":"2025-07-03T04:00:00Z","v":28427,"vw":6.872809},{"c":6.86,"h":7.025,"l":6.63,"n":743,"o":6.87,"t":"2025-07-07T04:00:00Z","v":29013,"vw":6.870473},{"c":6.75,"h":7.2,"l":6.75,"n":717,"o":6.93,"t":"2025-07-08T04:00:00Z","v":42871,"vw":6.932068},{"c":7.23,"h":7.28,"l":6.73,"n":541,"o":6.795,"t":"2025-07-09T04:00:00Z","v":38459,"vw":6.999241},{"c":6.99,"h":7.29,"l":6.7923,"n":317,"o":7.29,"t":"2025-07-10T04:00:00Z","v":10439,"vw":7.132057},{"c":6.77,"h":7.03,"l":6.74,"n":313,"o":7.03,"t":"2025-07-11T04:00:00Z","v":23424,"vw":6.841156},{"c":6.85,"h":6.95,"l":6.6601,"n":405,"o":6.72,"t":"2025-07-14T04:00:00Z","v":23651,"vw":6.852522},{"c":6.28,"h":7.04,"l":6.28,"n":386,"o":7.04,"t":"2025-07-15T04:00:00Z","v":20295,"vw":6.533992},{"c":6.29,"h":6.6477,"l":6.0823,"n":494,"o":6.39,"t":"2025-07-16T04:00:00Z","v":22544,"vw":6.361913},{"c":6.51,"h":6.68,"l":6.28,"n":472,"o":6.28,"t":"2025-07-17T04:00:00Z","v":14952,"vw":6.4931},{"c":6.505,"h":6.581,"l":6.44,"n":442,"o":6.51,"t":"2025-07-18T04:00:00Z","v":17550,"vw":6.503287},{"c":6.45,"h":6.645,"l":6.45,"n":488,"o":6.52,"t":"2025-07-21T04:00:00Z","v":30055,"vw":6.550652},{"c":6.48,"h":6.69,"l":6.44,"n":451,"o":6.44,"t":"2025-07-22T04:00:00Z","v":31683,"vw":6.523111},{"c":6.7,"h":6.792,"l":6.55,"n":383,"o":6.63,"t":"2025-07-23T04:00:00Z","v":21235,"vw":6.660583},{"c":6.38,"h":6.6378,"l":6.28,"n":395,"o":6.57,"t":"2025-07-24T04:00:00Z","v":36424,"vw":6.451083},{"c":6.31,"h":6.485,"l":6.223,"n":683,"o":6.45,"t":"2025-07-25T04:00:00Z","v":43449,"vw":6.35646},{"c":6.39,"h":6.53,"l":6.31,"n":438,"o":6.41,"t":"2025-07-28T04:00:00Z","v":18348,"vw":6.434968},{"c":6.26,"h":6.428,"l":6.26,"n":456,"o":6.3136,"t":"2025-07-29T04:00:00Z","v":18403,"vw":6.324252},{"c":6.13,"h":6.43,"l":6.11,"n":578,"o":6.32,"t":"2025-07-30T04:00:00Z","v":50155,"vw":6.283563},{"c":6.07,"h":6.22,"l":6.01,"n":608,"o":6.1,"t":"2025-07-31T04:00:00Z","v":55847,"vw":6.134697},{"c":6.28,"h":6.3,"l":5.89,"n":591,"o":6,"t":"2025-08-01T04:00:00Z","v":47481,"vw":6.059801},{"c":6.42,"h":6.47,"l":6.16,"n":822,"o":6.35,"t":"2025-08-04T04:00:00Z","v":68509,"vw":6.382601},{"c":6.43,"h":6.51,"l":6.4,"n":578,"o":6.5,"t":"2025-08-05T04:00:00Z","v":29401,"vw":6.45445},{"c":6.32,"h":6.81,"l":6.31,"n":210,"o":6.49,"t":"2025-08-06T04:00:00Z","v":9709,"vw":6.440296},{"c":6.03,"h":6.69,"l":6.0101,"n":411,"o":6.44,"t":"2025-08-07T04:00:00Z","v":39190,"vw":6.32529},{"c":5,"h":5.985,"l":4.83,"n":1738,"o":5.82,"t":"2025-08-08T04:00:00Z","v":234766,"vw":5.186091},{"c":4.77,"h":5.15,"l":4.62,"n":2564,"o":5,"t":"2025-08-11T04:00:00Z","v":389029,"vw":4.823105},{"c":5.09,"h":5.22,"l":4.785,"n":1122,"o":4.81,"t":"2025-08-12T04:00:00Z","v":151799,"vw":4.97995},{"c":4.9,"h":5.17,"l":4.9,"n":931,"o":5.09,"t":"2025-08-13T04:00:00Z","v":88224,"vw":5.010253},{"c":4.54,"h":5.19,"l":4.2548,"n":1586,"o":4.87,"t":"2025-08-14T04:00:00Z","v":316391,"vw":4.474787},{"c":4.51,"h":4.58,"l":4.41,"n":980,"o":4.55,"t":"2025-08-15T04:00:00Z","v":88290,"vw":4.503486},{"c":4.69,"h":4.82,"l":4.52,"n":954,"o":4.52,"t":"2025-08-18T04:00:00Z","v":84381,"vw":4.715866},{"c":4.6,"h":4.77,"l":4.58,"n":620,"o":4.7,"t":"2025-08-19T04:00:00Z","v":47255,"vw":4.655775},{"c":4.5,"h":4.69,"l":4.495,"n":366,"o":4.56,"t":"2025-08-20T04:00:00Z","v":34532,"vw":4.537663},{"c":4.57,"h":4.75,"l":4.42,"n":608,"o":4.54,"t":"2025-08-21T04:00:00Z","v":70958,"vw":4.607497},{"c":4.84,"h":4.92,"l":4.58,"n":1081,"o":4.58,"t":"2025-08-22T04:00:00Z","v":71603,"vw":4.825535},{"c":4.93,"h":5,"l":4.5222,"n":1242,"o":4.89,"t":"2025-08-25T04:00:00Z","v":111659,"vw":4.824078},{"c":5.16,"h":5.29,"l":4.65,"n":1354,"o":4.88,"t":"2025-08-26T04:00:00Z","v":133714,"vw":5.062426},{"c":5,"h":5.41,"l":4.89,"n":729,"o":5.25,"t":"2025-08-27T04:00:00Z","v":60890,"vw":5.074195},{"c":4.91,"h":5,"l":4.895,"n":373,"o":4.99,"t":"2025-08-28T04:00:00Z","v":23326,"vw":4.963984},{"c":4.855,"h":4.9972,"l":4.8,"n":494,"o":4.94,"t":"2025-08-29T04:00:00Z","v":141921,"vw":4.858307},{"c":4.8,"h":4.875,"l":4.66,"n":951,"o":4.79,"t":"2025-09-02T04:00:00Z","v":104818,"vw":4.78012},{"c":4.76,"h":4.895,"l":4.7,"n":479,"o":4.8,"t":"2025-09-03T04:00:00Z","v":141345,"vw":4.783655},{"c":4.85,"h":4.8853,"l":4.66,"n":396,"o":4.76,"t":"2025-09-04T04:00:00Z","v":63494,"vw":4.721252},{"c":4.8,"h":4.99,"l":4.74,"n":687,"o":4.88,"t":"2025-09-05T04:00:00Z","v":64083,"vw":4.837443},{"c":4.8,"h":4.883,"l":4.75,"n":509,"o":4.86,"t":"2025-09-08T04:00:00Z","v":31092,"vw":4.818611},{"c":4.77,"h":4.8755,"l":4.67,"n":510,"o":4.86,"t":"2025-09-09T04:00:00Z","v":32447,"vw":4.766063},{"c":4.71,"h":4.86,"l":4.635,"n":808,"o":4.86,"t":"2025-09-10T04:00:00Z","v":69995,"vw":4.690036},{"c":4.8,"h":4.81,"l":4.7,"n":404,"o":4.74,"t":"2025-09-11T04:00:00Z","v":29762,"vw":4.760408},{"c":4.67,"h":4.794,"l":4.62,"n":624,"o":4.77,"t":"2025-09-12T04:00:00Z","v":56777,"vw":4.69098},{"c":4.79,"h":4.855,"l":4.67,"n":959,"o":4.68,"t":"2025-09-15T04:00:00Z","v":74843,"vw":4.74428},{"c":4.64,"h":4.79,"l":4.63,"n":355,"o":4.79,"t":"2025-09-16T04:00:00Z","v":39327,"vw":4.700168},{"c":4.47,"h":4.96,"l":4.47,"n":759,"o":4.66,"t":"2025-09-17T04:00:00Z","v":90932,"vw":4.62387},{"c":4.7,"h":4.705,"l":4.48,"n":937,"o":4.48,"t":"2025-09-18T04:00:00Z","v":87491,"vw":4.6036},{"c":4.59,"h":4.7538,"l":4.51,"n":625,"o":4.65,"t":"2025-09-19T04:00:00Z","v":65665,"vw":4.600584},{"c":4.51,"h":4.807,"l":4.5,"n":713,"o":4.5,"t":"2025-09-22T04:00:00Z","v":73816,"vw":4.563823},{"c":4.53,"h":4.67,"l":4.45,"n":776,"o":4.51,"t":"2025-09-23T04:00:00Z","v":67183,"vw":4.521338},{"c":4.5,"h":4.645,"l":4.47,"n":709,"o":4.55,"t":"2025-09-24T04:00:00Z","v":53539,"vw":4.550811},{"c":4.86,"h":4.895,"l":4.5,"n":624,"o":4.5,"t":"2025-09-25T04:00:00Z","v":46837,"vw":4.715916},{"c":5.04,"h":5.0949,"l":4.775,"n":941,"o":4.91,"t":"2025-09-26T04:00:00Z","v":141913,"vw":4.969189},{"c":4.88,"h":5.16,"l":4.81,"n":1099,"o":5.04,"t":"2025-09-29T04:00:00Z","v":77448,"vw":4.988737},{"c":4.66,"h":4.8698,"l":4.6,"n":513,"o":4.815,"t":"2025-09-30T04:00:00Z","v":41229,"vw":4.653407},{"c":4.69,"h":4.8782,"l":4.64,"n":407,"o":4.7,"t":"2025-10-01T04:00:00Z","v":25804,"vw":4.683222},{"c":4.71,"h":4.99,"l":4.67,"n":367,"o":4.72,"t":"2025-10-02T04:00:00Z","v":18581,"vw":4.745228},{"c":4.68,"h":4.8593,"l":4.64,"n":527,"o":4.71,"t":"2025-10-03T04:00:00Z","v":37578,"vw":4.688297},{"c":4.62,"h":4.6841,"l":4.53,"n":646,"o":4.65,"t":"2025-10-06T04:00:00Z","v":91415,"vw":4.603875},{"c":4.58,"h":4.7,"l":4.55,"n":460,"o":4.7,"t":"2025-10-07T04:00:00Z","v":30185,"vw":4.598392},{"c":4.66,"h":4.77,"l":4.63,"n":580,"o":4.63,"t":"2025-10-08T04:00:00Z","v":27313,"vw":4.681999},{"c":4.625,"h":4.77,"l":4.6,"n":613,"o":4.65,"t":"2025-10-09T04:00:00Z","v":26507,"vw":4.650652},{"c":4.33,"h":4.69,"l":4.3,"n":900,"o":4.69,"t":"2025-10-10T04:00:00Z","v":139921,"vw":4.460565},{"c":4.45,"h":4.54,"l":4.3,"n":2020,"o":4.34,"t":"2025-10-13T04:00:00Z","v":216876,"vw":4.405752},{"c":4.62,"h":4.64,"l":4.43,"n":490,"o":4.43,"t":"2025-10-14T04:00:00Z","v":58386,"vw":4.568909},{"c":4.53,"h":4.76,"l":4.44,"n":683,"o":4.6,"t":"2025-10-15T04:00:00Z","v":63670,"vw":4.599959},{"c":4.49,"h":4.57,"l":4.45,"n":406,"o":4.53,"t":"2025-10-16T04:00:00Z","v":44207,"vw":4.504806},{"c":4.34,"h":4.47,"l":4.34,"n":629,"o":4.45,"t":"2025-10-17T04:00:00Z","v":41321,"vw":4.404855},{"c":4.38,"h":4.55,"l":4.37,"n":942,"o":4.38,"t":"2025-10-20T04:00:00Z","v":87747,"vw":4.464762},{"c":4.33,"h":4.48,"l":4.33,"n":664,"o":4.4,"t":"2025-10-21T04:00:00Z","v":65357,"vw":4.399026},{"c":4.33,"h":4.4525,"l":4.24,"n":1230,"o":4.35,"t":"2025-10-22T04:00:00Z","v":156867,"vw":4.322505},{"c":4.37,"h":4.435,"l":4.24,"n":855,"o":4.32,"t":"2025-10-23T04:00:00Z","v":66951,"vw":4.338561},{"c":4.37,"h":4.47,"l":4.335,"n":459,"o":4.4,"t":"2025-10-24T04:00:00Z","v":30322,"vw":4.380198},{"c":4.34,"h":4.45,"l":4.3258,"n":464,"o":4.37,"t":"2025-10-27T04:00:00Z","v":50439,"vw":4.351379},{"c":4.16,"h":4.34,"l":4.16,"n":462,"o":4.34,"t":"2025-10-28T04:00:00Z","v":53858,"vw":4.255651},{"c":3.99,"h":4.2,"l":3.9,"n":1240,"o":4.15,"t":"2025-10-29T04:00:00Z","v":165296,"vw":4.039271},{"c":3.9,"h":4.0388,"l":3.86,"n":365,"o":3.95,"t":"2025-10-30T04:00:00Z","v":68279,"vw":3.957812},{"c":3.89,"h":3.94,"l":3.86,"n":442,"o":3.91,"t":"2025-10-31T04:00:00Z","v":37240,"vw":3.891752},{"c":3.84,"h":3.955,"l":3.76,"n":712,"o":3.89,"t":"2025-11-03T05:00:00Z","v":57954,"vw":3.835599},{"c":3.65,"h":3.8599,"l":3.6231,"n":656,"o":3.79,"t":"2025-11-04T05:00:00Z","v":179868,"vw":3.684769},{"c":3.52,"h":3.68,"l":3.515,"n":1165,"o":3.66,"t":"2025-11-05T05:00:00Z","v":117353,"vw":3.578987},{"c":3.32,"h":3.625,"l":3.32,"n":1126,"o":3.54,"t":"2025-11-06T05:00:00Z","v":170107,"vw":3.415558},{"c":3.58,"h":3.59,"l":3.03,"n":1090,"o":3.32,"t":"2025-11-07T05:00:00Z","v":215095,"vw":3.239637},{"c":3.13,"h":3.4697,"l":3.07,"n":1291,"o":3.36,"t":"2025-11-10T05:00:00Z","v":231155,"vw":3.237111},{"c":3.07,"h":3.2502,"l":3.05,"n":1821,"o":3.13,"t":"2025-11-11T05:00:00Z","v":223558,"vw":3.132877},{"c":3.13,"h":3.2699,"l":3.05,"n":1561,"o":3.07,"t":"2025-11-12T05:00:00Z","v":192587,"vw":3.133762},{"c":2.97,"h":3.12,"l":2.97,"n":1840,"o":3.12,"t":"2025-11-13T05:00:00Z","v":177877,"vw":3.04617},{"c":2.97,"h":3.01,"l":2.9401,"n":1208,"o":2.95,"t":"2025-11-14T05:00:00Z","v":235346,"vw":2.990385},{"c":2.96,"h":3,"l":2.9,"n":1642,"o":2.97,"t":"2025-11-17T05:00:00Z","v":174758,"vw":2.96495},{"c":2.78,"h":2.94,"l":2.7601,"n":1433,"o":2.94,"t":"2025-11-18T05:00:00Z","v":195105,"vw":2.816257},{"c":2.81,"h":2.889,"l":2.725,"n":1397,"o":2.79,"t":"2025-11-19T05:00:00Z","v":198717,"vw":2.795293},{"c":2.76,"h":2.97,"l":2.75,"n":1292,"o":2.81,"t":"2025-11-20T05:00:00Z","v":119451,"vw":2.848087},{"c":3.13,"h":3.1673,"l":2.69,"n":924,"o":2.8,"t":"2025-11-21T05:00:00Z","v":94284,"vw":3.070413},{"c":3.23,"h":3.295,"l":3.125,"n":1186,"o":3.13,"t":"2025-11-24T05:00:00Z","v":122468,"vw":3.240579},{"c":3.28,"h":3.4572,"l":3.21,"n":814,"o":3.33,"t":"2025-11-25T05:00:00Z","v":66410,"vw":3.294003},{"c":3.32,"h":3.34,"l":3.0576,"n":945,"o":3.2325,"t":"2025-11-26T05:00:00Z","v":154510,"vw":3.23709},{"c":3.31,"h":3.355,"l":3.25,"n":238,"o":3.32,"t":"2025-11-28T05:00:00Z","v":14671,"vw":3.301084},{"c":3.21,"h":3.2999,"l":3.21,"n":585,"o":3.22,"t":"2025-12-01T05:00:00Z","v":43365,"vw":3.253941},{"c":3.24,"h":3.348,"l":3.21,"n":690,"o":3.21,"t":"2025-12-02T05:00:00Z","v":108708,"vw":3.248014},{"c":3.33,"h":3.355,"l":3.27,"n":861,"o":3.28,"t":"2025-12-03T05:00:00Z","v":59526,"vw":3.320542},{"c":3.28,"h":3.325,"l":3.26,"n":563,"o":3.31,"t":"2025-12-04T05:00:00Z","v":58528,"vw":3.28835},{"c":3.24,"h":3.32,"l":3.16,"n":975,"o":3.32,"t":"2025-12-05T05:00:00Z","v":52419,"vw":3.247754},{"c":3.14,"h":3.245,"l":3.13,"n":1268,"o":3.24,"t":"2025-12-08T05:00:00Z","v":144119,"vw":3.171848},{"c":3.22,"h":3.32,"l":3.13,"n":1641,"o":3.14,"t":"2025-12-09T05:00:00Z","v":154562,"vw":3.235976},{"c":3.32,"h":3.36,"l":3.22,"n":885,"o":3.2203,"t":"2025-12-10T05:00:00Z","v":45979,"vw":3.272644},{"c":3.31,"h":3.36,"l":3.25,"n":967,"o":3.36,"t":"2025-12-11T05:00:00Z","v":33160,"vw":3.297406},{"c":3.27,"h":3.355,"l":3.26,"n":1410,"o":3.3,"t":"2025-12-12T05:00:00Z","v":78268,"vw":3.296175},{"c":3.12,"h":3.3205,"l":3.12,"n":969,"o":3.29,"t":"2025-12-15T05:00:00Z","v":136817,"vw":3.186723},{"c":3.25,"h":3.285,"l":3.11,"n":848,"o":3.11,"t":"2025-12-16T05:00:00Z","v":81273,"vw":3.210515},{"c":3.18,"h":3.28,"l":3.17,"n":857,"o":3.25,"t":"2025-12-17T05:00:00Z","v":66455,"vw":3.218647},{"c":3.15,"h":3.285,"l":3.12,"n":1066,"o":3.12,"t":"2025-12-18T05:00:00Z","v":71994,"vw":3.202564},{"c":3.15,"h":3.17,"l":3.11,"n":590,"o":3.15,"t":"2025-12-19T05:00:00Z","v":39118,"vw":3.137781},{"c":3.11,"h":3.1996,"l":3.11,"n":755,"o":3.14,"t":"2025-12-22T05:00:00Z","v":85649,"vw":3.146929},{"c":3.04,"h":3.12,"l":3,"n":761,"o":3.11,"t":"2025-12-23T05:00:00Z","v":79046,"vw":3.04757},{"c":3.14,"h":3.15,"l":3.03,"n":284,"o":3.04,"t":"2025-12-24T05:00:00Z","v":19203,"vw":3.115531},{"c":3.12,"h":3.1499,"l":3.08,"n":471,"o":3.1,"t":"2025-12-26T05:00:00Z","v":12345,"vw":3.114037},{"c":3.13,"h":3.15,"l":3.07,"n":929,"o":3.13,"t":"2025-12-29T05:00:00Z","v":127576,"vw":3.122049},{"c":3.19,"h":3.195,"l":3.12,"n":1105,"o":3.16,"t":"2025-12-30T05:00:00Z","v":117096,"vw":3.159879},{"c":3.61,"h":3.61,"l":3.11,"n":1668,"o":3.22,"t":"2025-12-31T05:00:00Z","v":214134,"vw":3.400221},{"c":3.63,"h":3.76,"l":3.59,"n":1573,"o":3.59,"t":"2026-01-02T05:00:00Z","v":127667,"vw":3.653958},{"c":3.65,"h":3.79,"l":3.64,"n":649,"o":3.64,"t":"2026-01-05T05:00:00Z","v":50491,"vw":3.725756},{"c":3.63,"h":3.73,"l":3.61,"n":650,"o":3.677,"t":"2026-01-06T05:00:00Z","v":63384,"vw":3.634378},{"c":3.54,"h":3.69,"l":3.46,"n":1279,"o":3.69,"t":"2026-01-07T05:00:00Z","v":150401,"vw":3.561067},{"c":3.57,"h":3.595,"l":3.5,"n":1109,"o":3.55,"t":"2026-01-08T05:00:00Z","v":67486,"vw":3.552746},{"c":3.59,"h":3.6284,"l":3.54,"n":1031,"o":3.614,"t":"2026-01-09T05:00:00Z","v":59653,"vw":3.575893},{"c":3.64,"h":3.695,"l":3.57,"n":900,"o":3.59,"t":"2026-01-12T05:00:00Z","v":42569,"vw":3.629518},{"c":3.72,"h":3.7599,"l":3.64,"n":673,"o":3.68,"t":"2026-01-13T05:00:00Z","v":98993,"vw":3.688519},{"c":3.82,"h":3.88,"l":3.695,"n":973,"o":3.72,"t":"2026-01-14T05:00:00Z","v":83960,"vw":3.784719},{"c":4,"h":4.02,"l":3.76,"n":1014,"o":3.84,"t":"2026-01-15T05:00:00Z","v":80614,"vw":3.911401},{"c":3.96,"h":4.065,"l":3.92,"n":807,"o":4,"t":"2026-01-16T05:00:00Z","v":99901,"vw":3.99372},{"c":3.85,"h":3.95,"l":3.81,"n":1095,"o":3.95,"t":"2026-01-20T05:00:00Z","v":80398,"vw":3.877143},{"c":3.86,"h":3.94,"l":3.8382,"n":916,"o":3.85,"t":"2026-01-21T05:00:00Z","v":47592,"vw":3.874176},{"c":4.08,"h":4.1299,"l":3.86,"n":612,"o":3.86,"t":"2026-01-22T05:00:00Z","v":32806,"vw":4.034902},{"c":4.01,"h":4.04,"l":3.965,"n":923,"o":4.03,"t":"2026-01-23T05:00:00Z","v":32494,"vw":4.006851},{"c":4,"h":4.043,"l":3.94,"n":746,"o":3.94,"t":"2026-01-26T05:00:00Z","v":29565,"vw":4.004155},{"c":4.02,"h":4.04,"l":3.98,"n":545,"o":4,"t":"2026-01-27T05:00:00Z","v":24948,"vw":4.002855},{"c":4.05,"h":4.098,"l":4,"n":528,"o":4,"t":"2026-01-28T05:00:00Z","v":17595,"vw":4.031753},{"c":3.97,"h":4.06,"l":3.68,"n":1718,"o":4.03,"t":"2026-01-29T05:00:00Z","v":88927,"vw":3.889496},{"c":3.95,"h":4.03,"l":3.88,"n":1732,"o":3.92,"t":"2026-01-30T05:00:00Z","v":62658,"vw":3.934106},{"c":3.91,"h":3.995,"l":3.72,"n":1418,"o":3.93,"t":"2026-02-02T05:00:00Z","v":94130,"vw":3.877913},{"c":3.9,"h":4,"l":3.84,"n":1107,"o":3.84,"t":"2026-02-03T05:00:00Z","v":54189,"vw":3.909875},{"c":3.98,"h":4.02,"l":3.91,"n":638,"o":3.91,"t":"2026-02-04T05:00:00Z","v":32072,"vw":3.967042},{"c":3.93,"h":3.97,"l":3.9,"n":961,"o":3.95,"t":"2026-02-05T05:00:00Z","v":97881,"vw":3.945695},{"c":3.99,"h":4.03,"l":3.875,"n":1153,"o":3.92,"t":"2026-02-06T05:00:00Z","v":84061,"vw":3.934669},{"c":4.2,"h":4.3099,"l":4.015,"n":921,"o":4.02,"t":"2026-02-09T05:00:00Z","v":61536,"vw":4.186438},{"c":4.25,"h":4.34,"l":4.19,"n":1242,"o":4.19,"t":"2026-02-10T05:00:00Z","v":72828,"vw":4.260158},{"c":4.09,"h":4.24,"l":4.015,"n":672,"o":4.24,"t":"2026-02-11T05:00:00Z","v":44912,"vw":4.10951},{"c":4.15,"h":4.22,"l":4.01,"n":1524,"o":4.09,"t":"2026-02-12T05:00:00Z","v":80343,"vw":4.106602},{"c":4.12,"h":4.14,"l":4.01,"n":1079,"o":4.13,"t":"2026-02-13T05:00:00Z","v":34035,"vw":4.094564},{"c":4.27,"h":4.3,"l":4.13,"n":1385,"o":4.15,"t":"2026-02-17T05:00:00Z","v":75002,"vw":4.241356},{"c":4.08,"h":4.33,"l":4.03,"n":1114,"o":4.28,"t":"2026-02-18T05:00:00Z","v":67329,"vw":4.150954},{"c":4.08,"h":4.11,"l":4.025,"n":521,"o":4.06,"t":"2026-02-19T05:00:00Z","v":19947,"vw":4.064413},{"c":4.12,"h":4.17,"l":4.0501,"n":404,"o":4.1,"t":"2026-02-20T05:00:00Z","v":23251,"vw":4.103214},{"c":3.98,"h":4.12,"l":3.92,"n":621,"o":4.12,"t":"2026-02-23T05:00:00Z","v":22749,"vw":4.002414},{"c":3.94,"h":4.005,"l":3.91,"n":474,"o":4.005,"t":"2026-02-24T05:00:00Z","v":17544,"vw":3.962316},{"c":3.93,"h":3.96,"l":3.88,"n":403,"o":3.96,"t":"2026-02-25T05:00:00Z","v":19363,"vw":3.925409},{"c":3.89,"h":3.9899,"l":3.88,"n":559,"o":3.902,"t":"2026-02-26T05:00:00Z","v":81547,"vw":3.916678},{"c":3.77,"h":3.9,"l":3.75,"n":693,"o":3.9,"t":"2026-02-27T05:00:00Z","v":67979,"vw":3.804146},{"c":3.86,"h":3.93,"l":3.79,"n":637,"o":3.79,"t":"2026-03-02T05:00:00Z","v":34320,"vw":3.854501},{"c":3.76,"h":3.945,"l":3.75,"n":520,"o":3.81,"t":"2026-03-03T05:00:00Z","v":31731,"vw":3.790412},{"c":3.9,"h":3.905,"l":3.77,"n":497,"o":3.77,"t":"2026-03-04T05:00:00Z","v":20636,"vw":3.861162},{"c":3.83,"h":3.92,"l":3.78,"n":522,"o":3.9,"t":"2026-03-05T05:00:00Z","v":33547,"vw":3.810339},{"c":3.83,"h":3.83,"l":3.74,"n":662,"o":3.8,"t":"2026-03-06T05:00:00Z","v":26894,"vw":3.759899},{"c":3.69,"h":3.87,"l":3.67,"n":846,"o":3.83,"t":"2026-03-09T04:00:00Z","v":130123,"vw":3.727387},{"c":3.62,"h":3.8099,"l":3.62,"n":503,"o":3.69,"t":"2026-03-10T04:00:00Z","v":54695,"vw":3.662122},{"c":3.59,"h":3.65,"l":3.56,"n":461,"o":3.62,"t":"2026-03-11T04:00:00Z","v":68536,"vw":3.605031},{"c":3.66,"h":3.69,"l":3.58,"n":1198,"o":3.59,"t":"2026-03-12T04:00:00Z","v":213438,"vw":3.633241},{"c":4.32,"h":4.33,"l":4.05,"n":3430,"o":4.25,"t":"2026-03-13T04:00:00Z","v":342752,"vw":4.216505},{"c":4.15,"h":4.49,"l":4.1,"n":1240,"o":4.4,"t":"2026-03-16T04:00:00Z","v":117045,"vw":4.280567},{"c":4.23,"h":4.2906,"l":4.12,"n":554,"o":4.15,"t":"2026-03-17T04:00:00Z","v":49446,"vw":4.217691},{"c":4.32,"h":4.46,"l":4.19,"n":752,"o":4.26,"t":"2026-03-18T04:00:00Z","v":131949,"vw":4.315253},{"c":4.23,"h":4.4,"l":4.18,"n":287,"o":4.3,"t":"2026-03-19T04:00:00Z","v":34568,"vw":4.281132},{"c":4.25,"h":4.64,"l":4.25,"n":792,"o":4.25,"t":"2026-03-20T04:00:00Z","v":186110,"vw":4.374326},{"c":4.36,"h":4.42,"l":4.33,"n":356,"o":4.42,"t":"2026-03-23T04:00:00Z","v":24679,"vw":4.385214},{"c":4.49,"h":4.52,"l":4.355,"n":662,"o":4.4,"t":"2026-03-24T04:00:00Z","v":44147,"vw":4.466337},{"c":4.33,"h":4.515,"l":4.2718,"n":320,"o":4.5,"t":"2026-03-25T04:00:00Z","v":24973,"vw":4.370069},{"c":4.25,"h":4.315,"l":4.21,"n":352,"o":4.28,"t":"2026-03-26T04:00:00Z","v":31084,"vw":4.249897},{"c":4.18,"h":4.2699,"l":4.141,"n":455,"o":4.195,"t":"2026-03-27T04:00:00Z","v":22174,"vw":4.192973},{"c":4.11,"h":4.2,"l":4.06,"n":623,"o":4.2,"t":"2026-03-30T04:00:00Z","v":45916,"vw":4.102938},{"c":4.12,"h":4.18,"l":4.1001,"n":518,"o":4.11,"t":"2026-03-31T04:00:00Z","v":20201,"vw":4.137059},{"c":4.16,"h":4.205,"l":4.0901,"n":297,"o":4.13,"t":"2026-04-01T04:00:00Z","v":9944,"vw":4.150319},{"c":4.1,"h":4.18,"l":4.06,"n":466,"o":4.17,"t":"2026-04-02T04:00:00Z","v":25264,"vw":4.106013},{"c":4.28,"h":4.34,"l":4.05,"n":1045,"o":4.1,"t":"2026-04-06T04:00:00Z","v":56788,"vw":4.183026},{"c":4.2,"h":4.29,"l":4.16,"n":269,"o":4.29,"t":"2026-04-07T04:00:00Z","v":48882,"vw":4.21224},{"c":4.48,"h":4.6,"l":4.28,"n":1416,"o":4.28,"t":"2026-04-08T04:00:00Z","v":95010,"vw":4.489848},{"c":4.37,"h":4.5,"l":4.295,"n":503,"o":4.4,"t":"2026-04-09T04:00:00Z","v":46338,"vw":4.409196},{"c":4.23,"h":4.42,"l":4.1383,"n":293,"o":4.42,"t":"2026-04-10T04:00:00Z","v":26340,"vw":4.261456},{"c":4.4,"h":4.4819,"l":4.28,"n":437,"o":4.28,"t":"2026-04-13T04:00:00Z","v":35046,"vw":4.376169},{"c":4.35,"h":4.4642,"l":4.32,"n":498,"o":4.34,"t":"2026-04-14T04:00:00Z","v":24210,"vw":4.366595},{"c":4.15,"h":4.33,"l":4.0993,"n":553,"o":4.33,"t":"2026-04-15T04:00:00Z","v":34389,"vw":4.202165},{"c":4.19,"h":4.22,"l":4.15,"n":245,"o":4.15,"t":"2026-04-16T04:00:00Z","v":18635,"vw":4.196422},{"c":4.14,"h":4.37,"l":4.12,"n":858,"o":4.21,"t":"2026-04-17T04:00:00Z","v":26842,"vw":4.196126},{"c":4.34,"h":4.355,"l":4.15,"n":1003,"o":4.15,"t":"2026-04-20T04:00:00Z","v":41991,"vw":4.281122},{"c":4.36,"h":4.475,"l":4.28,"n":974,"o":4.35,"t":"2026-04-21T04:00:00Z","v":42082,"vw":4.368346},{"c":4.2,"h":4.54,"l":4.17,"n":1119,"o":4.4,"t":"2026-04-22T04:00:00Z","v":66570,"vw":4.326019},{"c":4.12,"h":4.23,"l":4.12,"n":307,"o":4.23,"t":"2026-04-23T04:00:00Z","v":27922,"vw":4.15382},{"c":4.14,"h":4.18,"l":4.1,"n":476,"o":4.1,"t":"2026-04-24T04:00:00Z","v":41026,"vw":4.129909},{"c":4.22,"h":4.38,"l":4.155,"n":480,"o":4.17,"t":"2026-04-27T04:00:00Z","v":45058,"vw":4.216755},{"c":4.25,"h":4.26,"l":4.16,"n":504,"o":4.16,"t":"2026-04-28T04:00:00Z","v":35263,"vw":4.216344},{"c":4.3,"h":4.35,"l":4.16,"n":663,"o":4.24,"t":"2026-04-29T04:00:00Z","v":55879,"vw":4.216078},{"c":4.21,"h":4.3,"l":4.1638,"n":1079,"o":4.3,"t":"2026-04-30T04:00:00Z","v":83529,"vw":4.230996},{"c":4.2,"h":4.25,"l":4.15,"n":888,"o":4.22,"t":"2026-05-01T04:00:00Z","v":100992,"vw":4.165021},{"c":4.47,"h":4.51,"l":4.205,"n":626,"o":4.22,"t":"2026-05-04T04:00:00Z","v":53378,"vw":4.383985},{"c":4.41,"h":4.54,"l":4.36,"n":475,"o":4.54,"t":"2026-05-05T04:00:00Z","v":30834,"vw":4.446969},{"c":4.33,"h":4.47,"l":4.33,"n":514,"o":4.47,"t":"2026-05-06T04:00:00Z","v":13004,"vw":4.400103},{"c":4.38,"h":4.455,"l":4.3001,"n":500,"o":4.33,"t":"2026-05-07T04:00:00Z","v":30000,"vw":4.39872},{"c":4.3,"h":4.4899,"l":4.24,"n":697,"o":4.35,"t":"2026-05-08T04:00:00Z","v":37257,"vw":4.279275},{"c":4.23,"h":4.36,"l":4.22,"n":924,"o":4.3,"t":"2026-05-11T04:00:00Z","v":45574,"vw":4.2811},{"c":4.12,"h":4.24,"l":4.05,"n":1176,"o":4.24,"t":"2026-05-12T04:00:00Z","v":77580,"vw":4.105174},{"c":3.85,"h":4.065,"l":3.825,"n":1580,"o":4.06,"t":"2026-05-13T04:00:00Z","v":164943,"vw":3.906137},{"c":3.96,"h":3.98,"l":3.8,"n":600,"o":3.85,"t":"2026-05-14T04:00:00Z","v":39224,"vw":3.904865},{"c":4.02,"h":4.03,"l":3.94,"n":744,"o":3.94,"t":"2026-05-15T04:00:00Z","v":48542,"vw":3.969272},{"c":3.92,"h":4.01,"l":3.9,"n":443,"o":3.98,"t":"2026-05-18T04:00:00Z","v":63480,"vw":3.9223},{"c":3.96,"h":4.03,"l":3.9,"n":523,"o":3.93,"t":"2026-05-19T04:00:00Z","v":44935,"vw":3.964052},{"c":4.02,"h":4.02,"l":3.9,"n":608,"o":3.93,"t":"2026-05-20T04:00:00Z","v":34779,"vw":3.939535},{"c":4.04,"h":4.04,"l":3.9,"n":363,"o":3.96,"t":"2026-05-21T04:00:00Z","v":18513,"vw":3.961445},{"c":4.04,"h":4.08,"l":3.91,"n":614,"o":4.02,"t":"2026-05-22T04:00:00Z","v":30679,"vw":3.97085},{"c":4.03,"h":4.07,"l":3.9625,"n":380,"o":4.05,"t":"2026-05-26T04:00:00Z","v":28058,"vw":4.025272},{"c":4.16,"h":4.2223,"l":4.02,"n":373,"o":4.07,"t":"2026-05-27T04:00:00Z","v":23981,"vw":4.096781},{"c":4.14,"h":4.205,"l":4.11,"n":808,"o":4.16,"t":"2026-05-28T04:00:00Z","v":34452,"vw":4.149887},{"c":4.16,"h":4.175,"l":4.0617,"n":408,"o":4.14,"t":"2026-05-29T04:00:00Z","v":25741,"vw":4.114571},{"c":4.07,"h":4.19,"l":4.03,"n":315,"o":4.17,"t":"2026-06-01T04:00:00Z","v":27847,"vw":4.088052},{"c":4.04,"h":4.07,"l":3.9611,"n":418,"o":4.03,"t":"2026-06-02T04:00:00Z","v":26577,"vw":4.034648},{"c":3.98,"h":4.13,"l":3.91,"n":448,"o":4.13,"t":"2026-06-03T04:00:00Z","v":35390,"vw":3.991813},{"c":4.05,"h":4.05,"l":3.91,"n":428,"o":3.91,"t":"2026-06-04T04:00:00Z","v":68117,"vw":3.961358},{"c":3.93,"h":3.985,"l":3.9,"n":331,"o":3.919,"t":"2026-06-05T04:00:00Z","v":23043,"vw":3.919137},{"c":3.95,"h":3.99,"l":3.9,"n":547,"o":3.9,"t":"2026-06-08T04:00:00Z","v":23280,"vw":3.923038},{"c":3.83,"h":4.04,"l":3.78,"n":755,"o":3.98,"t":"2026-06-09T04:00:00Z","v":65331,"vw":3.850311},{"c":3.8,"h":3.9886,"l":3.79,"n":387,"o":3.79,"t":"2026-06-10T04:00:00Z","v":34913,"vw":3.82588},{"c":3.93,"h":4,"l":3.81,"n":827,"o":3.81,"t":"2026-06-11T04:00:00Z","v":41732,"vw":3.870122},{"c":3.92,"h":3.975,"l":3.92,"n":452,"o":3.94,"t":"2026-06-12T04:00:00Z","v":19113,"vw":3.930218},{"c":3.93,"h":4,"l":3.91,"n":1050,"o":3.92,"t":"2026-06-15T04:00:00Z","v":34995,"vw":3.967811},{"c":3.96,"h":4.02,"l":3.91,"n":641,"o":4.02,"t":"2026-06-16T04:00:00Z","v":30465,"vw":3.959047},{"c":4,"h":4.03,"l":3.93,"n":536,"o":3.96,"t":"2026-06-17T04:00:00Z","v":31277,"vw":3.995887},{"c":4.1,"h":4.1,"l":4,"n":520,"o":4,"t":"2026-06-18T04:00:00Z","v":34936,"vw":4.082074},{"c":4.04,"h":4.08,"l":3.94,"n":890,"o":4.08,"t":"2026-06-22T04:00:00Z","v":66131,"vw":4.015949},{"c":4.17,"h":4.1918,"l":3.96,"n":1606,"o":4.01,"t":"2026-06-23T04:00:00Z","v":97047,"vw":4.082171},{"c":4.25,"h":4.28,"l":4.15,"n":489,"o":4.17,"t":"2026-06-24T04:00:00Z","v":38020,"vw":4.215972},{"c":4.26,"h":4.27,"l":4.12,"n":446,"o":4.24,"t":"2026-06-25T04:00:00Z","v":35282,"vw":4.197952},{"c":4.48,"h":4.48,"l":4.26,"n":743,"o":4.26,"t":"2026-06-26T04:00:00Z","v":51457,"vw":4.396279},{"c":4.57,"h":4.65,"l":4.3347,"n":551,"o":4.49,"t":"2026-06-29T04:00:00Z","v":33212,"vw":4.537152},{"c":4.77,"h":4.855,"l":4.57,"n":1276,"o":4.57,"t":"2026-06-30T04:00:00Z","v":72525,"vw":4.77005},{"c":4.69,"h":4.8,"l":4.3879,"n":498,"o":4.765,"t":"2026-07-01T04:00:00Z","v":57315,"vw":4.68135},{"c":4.77,"h":4.81,"l":4.66,"n":466,"o":4.7,"t":"2026-07-02T04:00:00Z","v":28869,"vw":4.727506},{"c":4.73,"h":4.8,"l":4.67,"n":307,"o":4.77,"t":"2026-07-06T04:00:00Z","v":23284,"vw":4.734665},{"c":4.74,"h":4.8023,"l":4.6745,"n":445,"o":4.75,"t":"2026-07-07T04:00:00Z","v":43952,"vw":4.742936},{"c":4.68,"h":4.74,"l":4.627,"n":367,"o":4.74,"t":"2026-07-08T04:00:00Z","v":25915,"vw":4.701864},{"c":4.67,"h":4.7,"l":4.6288,"n":217,"o":4.68,"t":"2026-07-09T04:00:00Z","v":10802,"vw":4.668142},{"c":4.66,"h":4.7,"l":4.6204,"n":647,"o":4.67,"t":"2026-07-10T04:00:00Z","v":48114,"vw":4.672091},{"c":4.75,"h":4.78,"l":4.64,"n":466,"o":4.65,"t":"2026-07-13T04:00:00Z","v":29182,"vw":4.742881},{"c":4.7,"h":4.82,"l":4.65,"n":374,"o":4.74,"t":"2026-07-14T04:00:00Z","v":40086,"vw":4.713583},{"c":4.67,"h":4.712,"l":4.63,"n":655,"o":4.7,"t":"2026-07-15T04:00:00Z","v":16869,"vw":4.67691},{"c":4.66,"h":4.69,"l":4.655,"n":185,"o":4.67,"t":"2026-07-16T04:00:00Z","v":12072,"vw":4.670223},{"c":4.655,"h":4.715,"l":4.62,"n":279,"o":4.65,"t":"2026-07-17T04:00:00Z","v":16465,"vw":4.66227},{"c":4.5,"h":4.55,"l":4.5,"n":225,"o":4.55,"t":"2026-07-20T04:00:00Z","v":27181,"vw":4.53066},{"c":4.52,"h":4.62,"l":4.5,"n":478,"o":4.535,"t":"2026-07-21T04:00:00Z","v":63362,"vw":4.595366},{"c":4.57,"h":4.645,"l":4.53,"n":626,"o":4.53,"t":"2026-07-22T04:00:00Z","v":20972,"vw":4.624016},{"c":4.55,"h":4.6,"l":4.5,"n":461,"o":4.51,"t":"2026-07-23T04:00:00Z","v":14920,"vw":4.545221},{"c":4.525,"h":4.6,"l":4.525,"n":208,"o":4.58,"t":"2026-07-24T04:00:00Z","v":4784,"vw":4.563644},{"c":4.56,"h":4.58,"l":4.52,"n":477,"o":4.53,"t":"2026-07-27T04:00:00Z","v":16254,"vw":4.555142},{"c":4.6,"h":4.65,"l":4.545,"n":607,"o":4.58,"t":"2026-07-28T04:00:00Z","v":20399,"vw":4.588189},{"c":4.69,"h":4.7,"l":4.5963,"n":579,"o":4.7,"t":"2026-07-29T04:00:00Z","v":18380,"vw":4.645278},{"c":4.59,"h":4.73,"l":4.55,"n":458,"o":4.73,"t":"2026-07-30T04:00:00Z","v":18255,"vw":4.606859},{"c":4.58,"h":4.66,"l":4.58,"n":577,"o":4.66,"t":"2026-07-31T04:00:00Z","v":53761,"vw":4.593463},{"c":4.72,"h":4.73,"l":4.58,"n":529,"o":4.58,"t":"2026-08-03T04:00:00Z","v":26548,"vw":4.638319},{"c":4.8,"h":4.95,"l":4.71,"n":1456,"o":4.75,"t":"2026-08-04T04:00:00Z","v":46969,"vw":4.835519},{"c":4.76,"h":4.84,"l":4.55,"n":1463,"o":4.69,"t":"2026-08-05T04:00:00Z","v":95137,"vw":4.674806},{"c":4.8,"h":4.86,"l":4.5,"n":564,"o":4.77,"t":"2026-08-06T04:00:00Z","v":35509,"vw":4.736634},{"c":4.76,"h":5.9854,"l":4.75,"n":1961,"o":5.55,"t":"2026-08-07T04:00:00Z","v":226022,"vw":5.400935},{"c":5.56,"h":5.6399,"l":4.87,"n":2550,"o":4.93,"t":"2026-08-10T04:00:00Z","v":415006,"vw":5.317403},{"c":5.79,"h":5.92,"l":5.525,"n":2573,"o":5.62,"t":"2026-08-11T04:00:00Z","v":183450,"vw":5.697665},{"c":5.88,"h":5.96,"l":5.7142,"n":1712,"o":5.82,"t":"2026-08-12T04:00:00Z","v":78222,"vw":5.833402},{"c":5.17,"h":5.95,"l":5.12,"n":1488,"o":5.88,"t":"2026-08-13T04:00:00Z","v":96684,"vw":5.519503},{"c":5.27,"h":5.42,"l":5.16,"n":995,"o":5.35,"t":"2026-08-14T04:00:00Z","v":136603,"vw":5.305487},{"c":5.12,"h":5.575,"l":5.115,"n":855,"o":5.38,"t":"2026-08-17T04:00:00Z","v":163185,"vw":5.303294},{"c":4.82,"h":5.27,"l":4.82,"n":384,"o":5.19,"t":"2026-08-18T04:00:00Z","v":100304,"vw":4.99523},{"c":4.81,"h":4.91,"l":4.78,"n":459,"o":4.81,"t":"2026-08-19T04:00:00Z","v":46108,"vw":4.840011},{"c":4.78,"h":4.82,"l":4.67,"n":404,"o":4.74,"t":"2026-08-20T04:00:00Z","v":53885,"vw":4.753713},{"c":4.85,"h":4.9881,"l":4.71,"n":1195,"o":4.79,"t":"2026-08-21T04:00:00Z","v":200640,"vw":4.840194},{"c":4.41,"h":4.58,"l":4.395,"n":704,"o":4.51,"t":"2026-08-24T04:00:00Z","v":126439,"vw":4.4754},{"c":4.37,"h":4.45,"l":4.35,"n":368,"o":4.45,"t":"2026-08-25T04:00:00Z","v":52865,"vw":4.401917},{"c":4.49,"h":4.51,"l":4.36,"n":390,"o":4.36,"t":"2026-08-26T04:00:00Z","v":38666,"vw":4.430464},{"c":4.3,"h":4.47,"l":4.235,"n":631,"o":4.44,"t":"2026-08-27T04:00:00Z","v":33800,"vw":4.312776},{"c":4.52,"h":4.53,"l":4.3,"n":1184,"o":4.3,"t":"2026-08-28T04:00:00Z","v":76203,"vw":4.412733},{"c":4.56,"h":4.655,"l":4.48,"n":1297,"o":4.48,"t":"2026-08-31T04:00:00Z","v":72467,"vw":4.550879},{"c":4.605,"h":4.64,"l":4.51,"n":680,"o":4.51,"t":"2026-09-01T04:00:00Z","v":19704,"vw":4.585137},{"c":4.54,"h":4.78,"l":4.54,"n":620,"o":4.63,"t":"2026-09-02T04:00:00Z","v":102949,"vw":4.635238},{"c":4.54,"h":4.58,"l":4.52,"n":262,"o":4.56,"t":"2026-09-03T04:00:00Z","v":41912,"vw":4.548589},{"c":4.71,"h":4.82,"l":4.5401,"n":551,"o":4.56,"t":"2026-09-04T04:00:00Z","v":49077,"vw":4.708523},{"c":4.66,"h":4.79,"l":4.5784,"n":569,"o":4.71,"t":"2026-09-08T04:00:00Z","v":35903,"vw":4.677798},{"c":4.66,"h":4.68,"l":4.63,"n":516,"o":4.67,"t":"2026-09-09T04:00:00Z","v":14586,"vw":4.665955},{"c":4.62,"h":4.79,"l":4.62,"n":568,"o":4.66,"t":"2026-09-10T04:00:00Z","v":45600,"vw":4.672734},{"c":4.785,"h":4.95,"l":4.57,"n":1729,"o":4.62,"t":"2026-09-11T04:00:00Z","v":184789,"vw":4.687004},{"c":4.79,"h":4.88,"l":4.67,"n":996,"o":4.75,"t":"2026-09-14T04:00:00Z","v":78641,"vw":4.801761},{"c":5.08,"h":5.23,"l":4.8,"n":1643,"o":4.8,"t":"2026-09-15T04:00:00Z","v":112802,"vw":5.059726},{"c":5.14,"h":5.2,"l":5.04,"n":2191,"o":5.11,"t":"2026-09-16T04:00:00Z","v":77687,"vw":5.140909},{"c":5.34,"h":5.67,"l":5.2,"n":2632,"o":5.23,"t":"2026-09-17T04:00:00Z","v":172458,"vw":5.489357},{"c":5.19,"h":5.4949,"l":5.12,"n":2148,"o":5.39,"t":"2026-09-18T04:00:00Z","v":92962,"vw":5.348815},{"c":5.15,"h":5.27,"l":4.99,"n":721,"o":5.03,"t":"2026-09-21T04:00:00Z","v":56552,"vw":5.116209},{"c":5.2,"h":5.26,"l":5.09,"n":841,"o":5.19,"t":"2026-09-22T04:00:00Z","v":27830,"vw":5.193139},{"c":5.26,"h":5.31,"l":5.15,"n":461,"o":5.2,"t":"2026-09-23T04:00:00Z","v":25077,"vw":5.243059},{"c":5.25,"h":5.33,"l":5.175,"n":741,"o":5.24,"t":"2026-09-24T04:00:00Z","v":25163,"vw":5.242474},{"c":5.12,"h":5.26,"l":5.12,"n":434,"o":5.2,"t":"2026-09-25T04:00:00Z","v":28835,"vw":5.178532},{"c":5.27,"h":5.38,"l":5.1,"n":560,"o":5.11,"t":"2026-09-28T04:00:00Z","v":40024,"vw":5.247482},{"c":5.29,"h":5.3,"l":5.22,"n":371,"o":5.28,"t":"2026-09-29T04:00:00Z","v":15865,"vw":5.273711},{"c":5.22,"h":5.365,"l":5.15,"n":566,"o":5.23,"t":"2026-09-30T04:00:00Z","v":24298,"vw":5.240517},{"c":5.515,"h":5.64,"l":5.23,"n":731,"o":5.23,"t":"2026-10-01T04:00:00Z","v":29857,"vw":5.455184},{"c":5.67,"h":5.735,"l":5.325,"n":1196,"o":5.5,"t":"2026-10-02T04:00:00Z","v":32778,"vw":5.606335},{"c":5.49,"h":5.645,"l":5.47,"n":955,"o":5.6,"t":"2026-10-05T04:00:00Z","v":44970,"vw":5.539319},{"c":5.55,"h":5.6416,"l":5.3958,"n":477,"o":5.47,"t":"2026-10-06T04:00:00Z","v":24919,"vw":5.471291},{"c":5.5,"h":5.54,"l":5.42,"n":907,"o":5.46,"t":"2026-10-07T04:00:00Z","v":60981,"vw":5.480531},{"c":5.49,"h":5.56,"l":5.39,"n":930,"o":5.5,"t":"2026-10-08T04:00:00Z","v":65133,"vw":5.469478},{"c":5.36,"h":5.4988,"l":5.32,"n":528,"o":5.44,"t":"2026-10-09T04:00:00Z","v":35412,"vw":5.389517},{"c":5.5,"h":5.62,"l":5.32,"n":975,"o":5.32,"t":"2026-10-12T04:00:00Z","v":67240,"vw":5.469599},{"c":5.12,"h":5.61,"l":5.12,"n":995,"o":5.54,"t":"2026-10-13T04:00:00Z","v":53526,"vw":5.324982},{"c":4.98,"h":5.39,"l":4.865,"n":770,"o":5.11,"t":"2026-10-14T04:00:00Z","v":66413,"vw":5.074282},{"c":5.175,"h":5.44,"l":4.895,"n":2300,"o":4.97,"t":"2026-10-15T04:00:00Z","v":71865,"vw":5.24618},{"c":5.31,"h":5.57,"l":5.06,"n":1594,"o":5.19,"t":"2026-10-16T04:00:00Z","v":39426,"vw":5.314606},{"c":5.465,"h":5.54,"l":5.22,"n":1912,"o":5.35,"t":"2026-10-19T04:00:00Z","v":69903,"vw":5.386552},{"c":5.32,"h":5.57,"l":5.3,"n":732,"o":5.46,"t":"2026-10-20T04:00:00Z","v":24797,"vw":5.366223},{"c":5.62,"h":5.68,"l":5.3,"n":2121,"o":5.41,"t":"2026-10-21T04:00:00Z","v":127086,"vw":5.58908},{"c":5.07,"h":5.55,"l":5.07,"n":644,"o":5.55,"t":"2026-10-22T04:00:00Z","v":62413,"vw":5.26494},{"c":5.1,"h":5.19,"l":4.88,"n":795,"o":5.07,"t":"2026-10-23T04:00:00Z","v":67081,"vw":4.99522}],"volatilityBars":[{"c":5.23,"h":5.23,"l":5.19,"n":11,"o":5.19,"t":"2026-09-22T13:30:00Z","v":611,"vw":5.19678},{"c":5.09,"h":5.15,"l":5.09,"n":87,"o":5.15,"t":"2026-09-22T14:45:00Z","v":2445,"vw":5.136785},{"c":5.16,"h":5.18,"l":5.16,"n":85,"o":5.16,"t":"2026-09-22T15:15:00Z","v":3213,"vw":5.170895},{"c":5.22,"h":5.22,"l":5.18,"n":87,"o":5.18,"t":"2026-09-22T15:30:00Z","v":2868,"vw":5.202322},{"c":5.1137,"h":5.1137,"l":5.1137,"n":1,"o":5.1137,"t":"2026-09-22T16:00:00Z","v":130,"vw":5.1137},{"c":5.26,"h":5.26,"l":5.21,"n":23,"o":5.21,"t":"2026-09-22T16:15:00Z","v":896,"vw":5.239167},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-09-22T17:30:00Z","v":1501,"vw":5.24},{"c":5.17,"h":5.2,"l":5.16,"n":34,"o":5.2,"t":"2026-09-22T18:15:00Z","v":2736,"vw":5.168089},{"c":5.16,"h":5.2,"l":5.15,"n":23,"o":5.2,"t":"2026-09-22T19:00:00Z","v":2165,"vw":5.192043},{"c":5.22,"h":5.23,"l":5.2,"n":109,"o":5.2,"t":"2026-09-22T19:45:00Z","v":5449,"vw":5.210045},{"c":5.2,"h":5.2,"l":5.2,"n":9,"o":5.2,"t":"2026-09-22T20:00:00Z","v":3671,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-09-23T13:30:00Z","v":146,"vw":5.2},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-23T13:45:00Z","v":100,"vw":5.15},{"c":5.2,"h":5.2,"l":5.2,"n":21,"o":5.2,"t":"2026-09-23T14:00:00Z","v":317,"vw":5.2},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-09-23T14:30:00Z","v":267,"vw":5.18},{"c":5.2,"h":5.2,"l":5.16,"n":15,"o":5.16,"t":"2026-09-23T14:45:00Z","v":4567,"vw":5.189903},{"c":5.26,"h":5.26,"l":5.23,"n":50,"o":5.23,"t":"2026-09-23T15:00:00Z","v":7253,"vw":5.249272},{"c":5.265,"h":5.265,"l":5.265,"n":1,"o":5.265,"t":"2026-09-23T15:30:00Z","v":750,"vw":5.265},{"c":5.265,"h":5.31,"l":5.2239,"n":9,"o":5.265,"t":"2026-09-23T15:45:00Z","v":2307,"vw":5.265848},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-23T16:00:00Z","v":122,"vw":5.25},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-09-23T16:15:00Z","v":223,"vw":5.28},{"c":5.295,"h":5.295,"l":5.295,"n":1,"o":5.295,"t":"2026-09-23T16:30:00Z","v":568,"vw":5.295},{"c":5.27,"h":5.2819,"l":5.26,"n":14,"o":5.27,"t":"2026-09-23T18:00:00Z","v":3573,"vw":5.26456},{"c":5.25,"h":5.26,"l":5.25,"n":10,"o":5.26,"t":"2026-09-23T18:15:00Z","v":1221,"vw":5.259091},{"c":5.27,"h":5.2875,"l":5.27,"n":110,"o":5.28,"t":"2026-09-23T19:45:00Z","v":1079,"vw":5.2785},{"c":5.26,"h":5.26,"l":5.26,"n":8,"o":5.26,"t":"2026-09-23T20:00:00Z","v":465,"vw":5.26},{"c":5.32,"h":5.33,"l":5.2278,"n":28,"o":5.24,"t":"2026-09-24T13:30:00Z","v":2748,"vw":5.250289},{"c":5.215,"h":5.215,"l":5.1796,"n":6,"o":5.1796,"t":"2026-09-24T14:15:00Z","v":1159,"vw":5.210356},{"c":5.18,"h":5.19,"l":5.18,"n":33,"o":5.19,"t":"2026-09-24T14:45:00Z","v":2668,"vw":5.189524},{"c":5.22,"h":5.23,"l":5.175,"n":25,"o":5.175,"t":"2026-09-24T15:15:00Z","v":907,"vw":5.213333},{"c":5.265,"h":5.265,"l":5.245,"n":17,"o":5.245,"t":"2026-09-24T15:30:00Z","v":1300,"vw":5.2602},{"c":5.21,"h":5.26,"l":5.21,"n":16,"o":5.23,"t":"2026-09-24T15:45:00Z","v":3357,"vw":5.257582},{"c":5.25,"h":5.25,"l":5.25,"n":12,"o":5.25,"t":"2026-09-24T16:00:00Z","v":833,"vw":5.25},{"c":5.225,"h":5.3,"l":5.225,"n":27,"o":5.3,"t":"2026-09-24T16:15:00Z","v":1835,"vw":5.278282},{"c":5.296,"h":5.296,"l":5.296,"n":3,"o":5.296,"t":"2026-09-24T16:45:00Z","v":121,"vw":5.296},{"c":5.2966,"h":5.2966,"l":5.25,"n":13,"o":5.25,"t":"2026-09-24T17:00:00Z","v":518,"vw":5.267894},{"c":5.25,"h":5.25,"l":5.25,"n":11,"o":5.25,"t":"2026-09-24T17:30:00Z","v":424,"vw":5.25},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-24T18:00:00Z","v":100,"vw":5.22},{"c":5.25,"h":5.26,"l":5.25,"n":18,"o":5.26,"t":"2026-09-24T18:30:00Z","v":756,"vw":5.255319},{"c":5.24,"h":5.24,"l":5.23,"n":19,"o":5.24,"t":"2026-09-24T18:45:00Z","v":776,"vw":5.2375},{"c":5.22,"h":5.22,"l":5.21,"n":49,"o":5.21,"t":"2026-09-24T19:45:00Z","v":1668,"vw":5.215},{"c":5.25,"h":5.25,"l":5.25,"n":8,"o":5.25,"t":"2026-09-24T20:00:00Z","v":2661,"vw":5.25},{"c":5.25,"h":5.26,"l":5.2,"n":22,"o":5.2,"t":"2026-09-25T13:30:00Z","v":8973,"vw":5.224314},{"c":5.1541,"h":5.1541,"l":5.1541,"n":2,"o":5.1541,"t":"2026-09-25T14:15:00Z","v":3204,"vw":5.1541},{"c":5.18,"h":5.185,"l":5.17,"n":36,"o":5.17,"t":"2026-09-25T14:30:00Z","v":1324,"vw":5.17685},{"c":5.17,"h":5.17,"l":5.17,"n":13,"o":5.17,"t":"2026-09-25T14:45:00Z","v":2276,"vw":5.17},{"c":5.195,"h":5.195,"l":5.195,"n":12,"o":5.195,"t":"2026-09-25T16:00:00Z","v":131,"vw":5.195},{"c":5.185,"h":5.185,"l":5.185,"n":4,"o":5.185,"t":"2026-09-25T17:30:00Z","v":2703,"vw":5.185},{"c":5.13,"h":5.14,"l":5.13,"n":8,"o":5.14,"t":"2026-09-25T17:45:00Z","v":699,"vw":5.137683},{"c":5.13,"h":5.13,"l":5.13,"n":12,"o":5.13,"t":"2026-09-25T18:15:00Z","v":350,"vw":5.13},{"c":5.13,"h":5.135,"l":5.13,"n":3,"o":5.135,"t":"2026-09-25T19:30:00Z","v":300,"vw":5.131667},{"c":5.12,"h":5.15,"l":5.12,"n":76,"o":5.12,"t":"2026-09-25T19:45:00Z","v":4169,"vw":5.134957},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-09-25T20:00:00Z","v":2617,"vw":5.12},{"c":5.17,"h":5.185,"l":5.1,"n":69,"o":5.11,"t":"2026-09-28T13:30:00Z","v":7956,"vw":5.120013},{"c":5.31,"h":5.31,"l":5.25,"n":25,"o":5.25,"t":"2026-09-28T14:15:00Z","v":2578,"vw":5.265536},{"c":5.305,"h":5.34,"l":5.24,"n":58,"o":5.285,"t":"2026-09-28T14:30:00Z","v":7056,"vw":5.289078},{"c":5.24,"h":5.35,"l":5.24,"n":9,"o":5.35,"t":"2026-09-28T14:45:00Z","v":768,"vw":5.319872},{"c":5.25,"h":5.265,"l":5.25,"n":7,"o":5.25,"t":"2026-09-28T15:00:00Z","v":3079,"vw":5.250512},{"c":5.31,"h":5.31,"l":5.31,"n":9,"o":5.31,"t":"2026-09-28T17:45:00Z","v":224,"vw":5.31},{"c":5.3036,"h":5.3036,"l":5.3036,"n":1,"o":5.3036,"t":"2026-09-28T18:30:00Z","v":400,"vw":5.3036},{"c":5.325,"h":5.38,"l":5.285,"n":52,"o":5.3,"t":"2026-09-28T18:45:00Z","v":7520,"vw":5.304703},{"c":5.27,"h":5.3701,"l":5.27,"n":39,"o":5.3701,"t":"2026-09-28T19:00:00Z","v":2213,"vw":5.30557},{"c":5.29,"h":5.31,"l":5.29,"n":32,"o":5.29,"t":"2026-09-28T19:15:00Z","v":1181,"vw":5.296667},{"c":5.295,"h":5.3,"l":5.29,"n":13,"o":5.3,"t":"2026-09-28T19:30:00Z","v":746,"vw":5.293334},{"c":5.22,"h":5.25,"l":5.22,"n":82,"o":5.25,"t":"2026-09-28T19:45:00Z","v":2499,"vw":5.241243},{"c":5.27,"h":5.27,"l":5.27,"n":8,"o":5.27,"t":"2026-09-28T20:00:00Z","v":2319,"vw":5.27},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-09-29T13:30:00Z","v":1111,"vw":5.28},{"c":5.2556,"h":5.2556,"l":5.24,"n":5,"o":5.24,"t":"2026-09-29T14:30:00Z","v":302,"vw":5.250221},{"c":5.24,"h":5.24,"l":5.22,"n":13,"o":5.22,"t":"2026-09-29T14:45:00Z","v":351,"vw":5.23},{"c":5.235,"h":5.235,"l":5.235,"n":1,"o":5.235,"t":"2026-09-29T15:45:00Z","v":179,"vw":5.235},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-29T16:00:00Z","v":100,"vw":5.22},{"c":5.2382,"h":5.2382,"l":5.2382,"n":1,"o":5.2382,"t":"2026-09-29T16:15:00Z","v":180,"vw":5.2382},{"c":5.245,"h":5.25,"l":5.245,"n":30,"o":5.25,"t":"2026-09-29T16:30:00Z","v":2569,"vw":5.245311},{"c":5.245,"h":5.245,"l":5.245,"n":1,"o":5.245,"t":"2026-09-29T16:45:00Z","v":116,"vw":5.245},{"c":5.3,"h":5.3,"l":5.26,"n":105,"o":5.26,"t":"2026-09-29T17:15:00Z","v":6246,"vw":5.287747},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-09-29T18:30:00Z","v":100,"vw":5.27},{"c":5.27,"h":5.285,"l":5.27,"n":30,"o":5.285,"t":"2026-09-29T19:45:00Z","v":1229,"vw":5.276909},{"c":5.29,"h":5.29,"l":5.29,"n":12,"o":5.29,"t":"2026-09-29T20:00:00Z","v":1401,"vw":5.29},{"c":5.315,"h":5.365,"l":5.16,"n":21,"o":5.23,"t":"2026-09-30T13:30:00Z","v":2786,"vw":5.289379},{"c":5.315,"h":5.315,"l":5.315,"n":12,"o":5.315,"t":"2026-09-30T13:45:00Z","v":424,"vw":5.315},{"c":5.315,"h":5.315,"l":5.315,"n":21,"o":5.315,"t":"2026-09-30T14:00:00Z","v":576,"vw":5.315},{"c":5.315,"h":5.315,"l":5.26,"n":40,"o":5.2936,"t":"2026-09-30T14:15:00Z","v":1159,"vw":5.298991},{"c":5.22,"h":5.29,"l":5.22,"n":30,"o":5.29,"t":"2026-09-30T14:30:00Z","v":3225,"vw":5.245057},{"c":5.22,"h":5.24,"l":5.22,"n":3,"o":5.24,"t":"2026-09-30T15:00:00Z","v":659,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-09-30T15:15:00Z","v":1100,"vw":5.21},{"c":5.31,"h":5.31,"l":5.31,"n":5,"o":5.31,"t":"2026-09-30T15:30:00Z","v":611,"vw":5.31},{"c":5.22,"h":5.25,"l":5.22,"n":6,"o":5.25,"t":"2026-09-30T17:00:00Z","v":1721,"vw":5.246471},{"c":5.1802,"h":5.23,"l":5.1802,"n":23,"o":5.23,"t":"2026-09-30T18:00:00Z","v":2025,"vw":5.196687},{"c":5.19,"h":5.19,"l":5.18,"n":8,"o":5.18,"t":"2026-09-30T18:45:00Z","v":403,"vw":5.185},{"c":5.155,"h":5.18,"l":5.155,"n":4,"o":5.18,"t":"2026-09-30T19:00:00Z","v":1029,"vw":5.177497},{"c":5.21,"h":5.21,"l":5.15,"n":27,"o":5.15,"t":"2026-09-30T19:15:00Z","v":1163,"vw":5.187143},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-30T19:30:00Z","v":104,"vw":5.19},{"c":5.22,"h":5.22,"l":5.2,"n":31,"o":5.2,"t":"2026-09-30T19:45:00Z","v":1191,"vw":5.208491},{"c":5.22,"h":5.22,"l":5.22,"n":13,"o":5.22,"t":"2026-09-30T20:00:00Z","v":2208,"vw":5.22},{"c":5.28,"h":5.28,"l":5.23,"n":11,"o":5.23,"t":"2026-10-01T13:30:00Z","v":4069,"vw":5.265785},{"c":5.39,"h":5.39,"l":5.28,"n":42,"o":5.28,"t":"2026-10-01T15:00:00Z","v":1947,"vw":5.32613},{"c":5.39,"h":5.39,"l":5.335,"n":15,"o":5.335,"t":"2026-10-01T16:30:00Z","v":3879,"vw":5.346339},{"c":5.39,"h":5.39,"l":5.39,"n":5,"o":5.39,"t":"2026-10-01T17:30:00Z","v":1547,"vw":5.39},{"c":5.425,"h":5.44,"l":5.4,"n":22,"o":5.4,"t":"2026-10-01T18:00:00Z","v":2091,"vw":5.410103},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-10-01T18:45:00Z","v":208,"vw":5.43},{"c":5.4595,"h":5.4595,"l":5.4595,"n":4,"o":5.4595,"t":"2026-10-01T19:00:00Z","v":562,"vw":5.4595},{"c":5.505,"h":5.505,"l":5.435,"n":21,"o":5.435,"t":"2026-10-01T19:30:00Z","v":943,"vw":5.474444},{"c":5.5,"h":5.64,"l":5.485,"n":216,"o":5.525,"t":"2026-10-01T19:45:00Z","v":11852,"vw":5.615744},{"c":5.515,"h":5.515,"l":5.515,"n":8,"o":5.515,"t":"2026-10-01T20:00:00Z","v":1029,"vw":5.515},{"c":5.59,"h":5.59,"l":5.325,"n":15,"o":5.5,"t":"2026-10-02T13:30:00Z","v":658,"vw":5.481801},{"c":5.64,"h":5.645,"l":5.64,"n":3,"o":5.645,"t":"2026-10-02T14:15:00Z","v":201,"vw":5.6425},{"c":5.5801,"h":5.5801,"l":5.5801,"n":1,"o":5.5801,"t":"2026-10-02T15:00:00Z","v":400,"vw":5.5801},{"c":5.64,"h":5.64,"l":5.58,"n":17,"o":5.6,"t":"2026-10-02T15:15:00Z","v":3914,"vw":5.588966},{"c":5.655,"h":5.655,"l":5.655,"n":6,"o":5.655,"t":"2026-10-02T15:30:00Z","v":2324,"vw":5.655},{"c":5.635,"h":5.635,"l":5.635,"n":1,"o":5.635,"t":"2026-10-02T16:00:00Z","v":100,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":1,"o":5.635,"t":"2026-10-02T16:30:00Z","v":100,"vw":5.635},{"c":5.735,"h":5.735,"l":5.67,"n":31,"o":5.69,"t":"2026-10-02T17:15:00Z","v":1632,"vw":5.689139},{"c":5.65,"h":5.67,"l":5.6,"n":25,"o":5.67,"t":"2026-10-02T17:30:00Z","v":2402,"vw":5.643554},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-10-02T18:00:00Z","v":1819,"vw":5.65},{"c":5.65,"h":5.65,"l":5.61,"n":16,"o":5.65,"t":"2026-10-02T18:15:00Z","v":1213,"vw":5.646667},{"c":5.61,"h":5.68,"l":5.61,"n":5,"o":5.68,"t":"2026-10-02T18:30:00Z","v":871,"vw":5.671935},{"c":5.565,"h":5.63,"l":5.54,"n":66,"o":5.6,"t":"2026-10-02T18:45:00Z","v":2667,"vw":5.574156},{"c":5.51,"h":5.51,"l":5.51,"n":45,"o":5.51,"t":"2026-10-02T19:00:00Z","v":268,"vw":5.51},{"c":5.53,"h":5.54,"l":5.5,"n":88,"o":5.5,"t":"2026-10-02T19:15:00Z","v":1203,"vw":5.5225},{"c":5.58,"h":5.58,"l":5.5,"n":106,"o":5.5,"t":"2026-10-02T19:30:00Z","v":1498,"vw":5.5285},{"c":5.67,"h":5.67,"l":5.5,"n":103,"o":5.53,"t":"2026-10-02T19:45:00Z","v":5209,"vw":5.522759},{"c":5.67,"h":5.67,"l":5.67,"n":11,"o":5.67,"t":"2026-10-02T20:00:00Z","v":2454,"vw":5.67},{"c":5.62,"h":5.62,"l":5.6,"n":36,"o":5.6,"t":"2026-10-05T13:30:00Z","v":5082,"vw":5.601838},{"c":5.55,"h":5.645,"l":5.55,"n":36,"o":5.5948,"t":"2026-10-05T13:45:00Z","v":6189,"vw":5.590275},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-05T14:00:00Z","v":117,"vw":5.56},{"c":5.61,"h":5.61,"l":5.5369,"n":6,"o":5.5369,"t":"2026-10-05T14:45:00Z","v":2119,"vw":5.541011},{"c":5.59,"h":5.61,"l":5.491,"n":23,"o":5.491,"t":"2026-10-05T15:00:00Z","v":2547,"vw":5.524251},{"c":5.49,"h":5.56,"l":5.47,"n":56,"o":5.56,"t":"2026-10-05T15:15:00Z","v":4475,"vw":5.499635},{"c":5.56,"h":5.56,"l":5.505,"n":15,"o":5.505,"t":"2026-10-05T15:30:00Z","v":609,"vw":5.538786},{"c":5.55,"h":5.55,"l":5.55,"n":8,"o":5.55,"t":"2026-10-05T16:15:00Z","v":158,"vw":5.55},{"c":5.55,"h":5.56,"l":5.55,"n":12,"o":5.56,"t":"2026-10-05T17:00:00Z","v":509,"vw":5.552941},{"c":5.56,"h":5.56,"l":5.51,"n":16,"o":5.5201,"t":"2026-10-05T17:15:00Z","v":866,"vw":5.5229},{"c":5.55,"h":5.55,"l":5.55,"n":12,"o":5.55,"t":"2026-10-05T17:30:00Z","v":1057,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":13,"o":5.56,"t":"2026-10-05T18:00:00Z","v":174,"vw":5.56},{"c":5.545,"h":5.5569,"l":5.545,"n":4,"o":5.5525,"t":"2026-10-05T18:15:00Z","v":1050,"vw":5.550248},{"c":5.55,"h":5.57,"l":5.55,"n":13,"o":5.57,"t":"2026-10-05T18:45:00Z","v":452,"vw":5.562862},{"c":5.575,"h":5.575,"l":5.575,"n":4,"o":5.575,"t":"2026-10-05T19:15:00Z","v":204,"vw":5.575},{"c":5.565,"h":5.565,"l":5.565,"n":8,"o":5.565,"t":"2026-10-05T19:30:00Z","v":118,"vw":5.565},{"c":5.52,"h":5.52,"l":5.47,"n":102,"o":5.52,"t":"2026-10-05T19:45:00Z","v":4138,"vw":5.488161},{"c":5.49,"h":5.49,"l":5.49,"n":13,"o":5.49,"t":"2026-10-05T20:00:00Z","v":5238,"vw":5.49},{"c":5.47,"h":5.6416,"l":5.47,"n":31,"o":5.47,"t":"2026-10-06T13:30:00Z","v":2754,"vw":5.481806},{"c":5.4059,"h":5.4059,"l":5.4,"n":8,"o":5.4,"t":"2026-10-06T13:45:00Z","v":3139,"vw":5.405363},{"c":5.3958,"h":5.3958,"l":5.3958,"n":1,"o":5.3958,"t":"2026-10-06T14:00:00Z","v":1500,"vw":5.3958},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-06T14:15:00Z","v":409,"vw":5.54},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-06T14:45:00Z","v":120,"vw":5.415},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-06T15:00:00Z","v":664,"vw":5.415},{"c":5.448,"h":5.45,"l":5.42,"n":5,"o":5.42,"t":"2026-10-06T15:30:00Z","v":3199,"vw":5.448863},{"c":5.45,"h":5.45,"l":5.44,"n":26,"o":5.44,"t":"2026-10-06T15:45:00Z","v":698,"vw":5.446564},{"c":5.5,"h":5.5,"l":5.45,"n":16,"o":5.45,"t":"2026-10-06T16:00:00Z","v":1168,"vw":5.488272},{"c":5.485,"h":5.485,"l":5.485,"n":2,"o":5.485,"t":"2026-10-06T16:45:00Z","v":1012,"vw":5.485},{"c":5.5166,"h":5.535,"l":5.485,"n":66,"o":5.49,"t":"2026-10-06T17:00:00Z","v":5545,"vw":5.509694},{"c":5.49,"h":5.4908,"l":5.49,"n":12,"o":5.4908,"t":"2026-10-06T17:30:00Z","v":534,"vw":5.4902},{"c":5.54,"h":5.54,"l":5.53,"n":16,"o":5.54,"t":"2026-10-06T17:45:00Z","v":520,"vw":5.536667},{"c":5.57,"h":5.57,"l":5.57,"n":6,"o":5.57,"t":"2026-10-06T18:15:00Z","v":214,"vw":5.57},{"c":5.55,"h":5.55,"l":5.55,"n":11,"o":5.55,"t":"2026-10-06T19:30:00Z","v":440,"vw":5.55},{"c":5.57,"h":5.57,"l":5.57,"n":32,"o":5.57,"t":"2026-10-06T19:45:00Z","v":867,"vw":5.57},{"c":5.55,"h":5.55,"l":5.55,"n":9,"o":5.55,"t":"2026-10-06T20:00:00Z","v":565,"vw":5.55},{"c":5.46,"h":5.46,"l":5.46,"n":32,"o":5.46,"t":"2026-10-07T13:30:00Z","v":1249,"vw":5.46},{"c":5.5,"h":5.5,"l":5.5,"n":14,"o":5.5,"t":"2026-10-07T14:15:00Z","v":3016,"vw":5.5},{"c":5.43,"h":5.5,"l":5.43,"n":48,"o":5.49,"t":"2026-10-07T14:30:00Z","v":10132,"vw":5.456256},{"c":5.5,"h":5.5,"l":5.44,"n":24,"o":5.44,"t":"2026-10-07T14:45:00Z","v":7106,"vw":5.451132},{"c":5.49,"h":5.5,"l":5.48,"n":12,"o":5.49,"t":"2026-10-07T15:00:00Z","v":1707,"vw":5.494312},{"c":5.42,"h":5.42,"l":5.42,"n":5,"o":5.42,"t":"2026-10-07T15:15:00Z","v":133,"vw":5.42},{"c":5.455,"h":5.455,"l":5.45,"n":15,"o":5.45,"t":"2026-10-07T16:00:00Z","v":553,"vw":5.452696},{"c":5.49,"h":5.5,"l":5.47,"n":25,"o":5.49,"t":"2026-10-07T16:15:00Z","v":3105,"vw":5.494793},{"c":5.47,"h":5.47,"l":5.43,"n":48,"o":5.45,"t":"2026-10-07T17:15:00Z","v":4271,"vw":5.454374},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-07T17:45:00Z","v":503,"vw":5.5},{"c":5.4525,"h":5.5,"l":5.4525,"n":9,"o":5.5,"t":"2026-10-07T18:00:00Z","v":451,"vw":5.479643},{"c":5.47,"h":5.54,"l":5.45,"n":91,"o":5.45,"t":"2026-10-07T18:15:00Z","v":10497,"vw":5.495957},{"c":5.5,"h":5.5,"l":5.49,"n":7,"o":5.49,"t":"2026-10-07T18:30:00Z","v":358,"vw":5.495747},{"c":5.5,"h":5.505,"l":5.49,"n":247,"o":5.505,"t":"2026-10-07T19:30:00Z","v":5680,"vw":5.504002},{"c":5.5,"h":5.535,"l":5.49,"n":97,"o":5.535,"t":"2026-10-07T19:45:00Z","v":9010,"vw":5.49979},{"c":5.5,"h":5.5,"l":5.5,"n":12,"o":5.5,"t":"2026-10-07T20:00:00Z","v":1238,"vw":5.5},{"c":5.54,"h":5.54,"l":5.5,"n":16,"o":5.5,"t":"2026-10-08T13:30:00Z","v":544,"vw":5.514035},{"c":5.52,"h":5.56,"l":5.49,"n":48,"o":5.53,"t":"2026-10-08T13:45:00Z","v":6467,"vw":5.529452},{"c":5.5,"h":5.52,"l":5.48,"n":63,"o":5.515,"t":"2026-10-08T14:00:00Z","v":4937,"vw":5.506389},{"c":5.46,"h":5.46,"l":5.46,"n":26,"o":5.46,"t":"2026-10-08T14:15:00Z","v":1115,"vw":5.46},{"c":5.47,"h":5.47,"l":5.44,"n":61,"o":5.44,"t":"2026-10-08T14:45:00Z","v":4167,"vw":5.452574},{"c":5.47,"h":5.47,"l":5.4,"n":13,"o":5.4,"t":"2026-10-08T15:00:00Z","v":4612,"vw":5.445513},{"c":5.45,"h":5.45,"l":5.45,"n":7,"o":5.45,"t":"2026-10-08T16:15:00Z","v":347,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-08T17:00:00Z","v":448,"vw":5.45},{"c":5.42,"h":5.42,"l":5.42,"n":5,"o":5.42,"t":"2026-10-08T17:30:00Z","v":539,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-08T18:45:00Z","v":507,"vw":5.4},{"c":5.41,"h":5.42,"l":5.39,"n":29,"o":5.39,"t":"2026-10-08T19:15:00Z","v":1663,"vw":5.397778},{"c":5.45,"h":5.45,"l":5.45,"n":11,"o":5.45,"t":"2026-10-08T19:30:00Z","v":399,"vw":5.45},{"c":5.42,"h":5.43,"l":5.3901,"n":200,"o":5.4,"t":"2026-10-08T19:45:00Z","v":12801,"vw":5.417398},{"c":5.49,"h":5.49,"l":5.49,"n":17,"o":5.49,"t":"2026-10-08T20:00:00Z","v":17803,"vw":5.49},{"c":5.445,"h":5.49,"l":5.44,"n":30,"o":5.44,"t":"2026-10-09T13:30:00Z","v":1833,"vw":5.446393},{"c":5.445,"h":5.445,"l":5.4407,"n":8,"o":5.4425,"t":"2026-10-09T13:45:00Z","v":1426,"vw":5.442038},{"c":5.42,"h":5.4988,"l":5.39,"n":83,"o":5.445,"t":"2026-10-09T14:00:00Z","v":8571,"vw":5.414019},{"c":5.385,"h":5.39,"l":5.36,"n":15,"o":5.36,"t":"2026-10-09T14:15:00Z","v":2416,"vw":5.380217},{"c":5.385,"h":5.385,"l":5.385,"n":3,"o":5.385,"t":"2026-10-09T14:30:00Z","v":300,"vw":5.385},{"c":5.39,"h":5.39,"l":5.39,"n":8,"o":5.39,"t":"2026-10-09T14:45:00Z","v":328,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-09T15:00:00Z","v":102,"vw":5.39},{"c":5.395,"h":5.395,"l":5.39,"n":3,"o":5.39,"t":"2026-10-09T15:15:00Z","v":551,"vw":5.394091},{"c":5.39,"h":5.39,"l":5.39,"n":5,"o":5.39,"t":"2026-10-09T15:45:00Z","v":228,"vw":5.39},{"c":5.38,"h":5.39,"l":5.38,"n":3,"o":5.39,"t":"2026-10-09T16:00:00Z","v":206,"vw":5.385},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-09T16:15:00Z","v":100,"vw":5.38},{"c":5.325,"h":5.325,"l":5.325,"n":2,"o":5.325,"t":"2026-10-09T16:30:00Z","v":125,"vw":5.325},{"c":5.4479,"h":5.45,"l":5.32,"n":59,"o":5.32,"t":"2026-10-09T16:45:00Z","v":14333,"vw":5.361065},{"c":5.425,"h":5.425,"l":5.425,"n":6,"o":5.425,"t":"2026-10-09T17:15:00Z","v":309,"vw":5.425},{"c":5.425,"h":5.425,"l":5.425,"n":1,"o":5.425,"t":"2026-10-09T17:30:00Z","v":100,"vw":5.425},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-09T17:45:00Z","v":100,"vw":5.42},{"c":5.41,"h":5.415,"l":5.41,"n":4,"o":5.415,"t":"2026-10-09T18:00:00Z","v":218,"vw":5.4125},{"c":5.4,"h":5.405,"l":5.4,"n":8,"o":5.405,"t":"2026-10-09T19:00:00Z","v":330,"vw":5.403333},{"c":5.415,"h":5.415,"l":5.4,"n":14,"o":5.4,"t":"2026-10-09T19:15:00Z","v":497,"vw":5.4075},{"c":5.405,"h":5.41,"l":5.405,"n":24,"o":5.41,"t":"2026-10-09T19:45:00Z","v":402,"vw":5.408096},{"c":5.36,"h":5.36,"l":5.36,"n":13,"o":5.36,"t":"2026-10-09T20:00:00Z","v":277,"vw":5.36},{"c":5.46,"h":5.5,"l":5.32,"n":95,"o":5.32,"t":"2026-10-12T13:30:00Z","v":14000,"vw":5.379171},{"c":5.415,"h":5.415,"l":5.4,"n":7,"o":5.4,"t":"2026-10-12T13:45:00Z","v":435,"vw":5.40625},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-10-12T14:15:00Z","v":611,"vw":5.42},{"c":5.46,"h":5.47,"l":5.4,"n":47,"o":5.42,"t":"2026-10-12T14:45:00Z","v":10935,"vw":5.419991},{"c":5.445,"h":5.445,"l":5.445,"n":6,"o":5.445,"t":"2026-10-12T15:00:00Z","v":529,"vw":5.445},{"c":5.47,"h":5.47,"l":5.4,"n":25,"o":5.42,"t":"2026-10-12T15:30:00Z","v":4244,"vw":5.430942},{"c":5.5,"h":5.5,"l":5.49,"n":28,"o":5.5,"t":"2026-10-12T15:45:00Z","v":2626,"vw":5.499574},{"c":5.4875,"h":5.4875,"l":5.4875,"n":1,"o":5.4875,"t":"2026-10-12T16:30:00Z","v":300,"vw":5.4875},{"c":5.5,"h":5.5,"l":5.5,"n":37,"o":5.5,"t":"2026-10-12T17:00:00Z","v":1611,"vw":5.5},{"c":5.6,"h":5.62,"l":5.5,"n":152,"o":5.5,"t":"2026-10-12T17:15:00Z","v":15789,"vw":5.579589},{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-10-12T17:30:00Z","v":121,"vw":5.54},{"c":5.53,"h":5.5676,"l":5.53,"n":9,"o":5.5676,"t":"2026-10-12T18:15:00Z","v":803,"vw":5.556857},{"c":5.53,"h":5.56,"l":5.53,"n":12,"o":5.56,"t":"2026-10-12T18:45:00Z","v":222,"vw":5.545},{"c":5.5,"h":5.55,"l":5.5,"n":39,"o":5.55,"t":"2026-10-12T19:15:00Z","v":909,"vw":5.52},{"c":5.5,"h":5.5,"l":5.5,"n":42,"o":5.5,"t":"2026-10-12T19:30:00Z","v":3470,"vw":5.5},{"c":5.5,"h":5.5,"l":5.475,"n":154,"o":5.5,"t":"2026-10-12T19:45:00Z","v":7237,"vw":5.495771},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-10-12T20:00:00Z","v":1400,"vw":5.5},{"c":5.5,"h":5.54,"l":5.5,"n":36,"o":5.54,"t":"2026-10-13T13:30:00Z","v":1598,"vw":5.528835},{"c":5.52,"h":5.53,"l":5.48,"n":62,"o":5.48,"t":"2026-10-13T13:45:00Z","v":4862,"vw":5.490194},{"c":5.595,"h":5.61,"l":5.595,"n":14,"o":5.61,"t":"2026-10-13T14:15:00Z","v":407,"vw":5.604565},{"c":5.585,"h":5.585,"l":5.585,"n":2,"o":5.585,"t":"2026-10-13T14:30:00Z","v":171,"vw":5.585},{"c":5.5,"h":5.52,"l":5.5,"n":38,"o":5.52,"t":"2026-10-13T15:00:00Z","v":5091,"vw":5.513029},{"c":5.505,"h":5.505,"l":5.48,"n":5,"o":5.48,"t":"2026-10-13T15:15:00Z","v":1992,"vw":5.503737},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-13T15:30:00Z","v":100,"vw":5.48},{"c":5.45,"h":5.48,"l":5.45,"n":11,"o":5.48,"t":"2026-10-13T15:45:00Z","v":1313,"vw":5.452315},{"c":5.405,"h":5.405,"l":5.405,"n":1,"o":5.405,"t":"2026-10-13T16:00:00Z","v":500,"vw":5.405},{"c":5.44,"h":5.44,"l":5.4399,"n":17,"o":5.4399,"t":"2026-10-13T17:00:00Z","v":2777,"vw":5.439908},{"c":5.36,"h":5.41,"l":5.34,"n":4,"o":5.41,"t":"2026-10-13T17:30:00Z","v":919,"vw":5.395022},{"c":5.395,"h":5.395,"l":5.395,"n":10,"o":5.395,"t":"2026-10-13T18:00:00Z","v":366,"vw":5.395},{"c":5.25,"h":5.34,"l":5.2,"n":106,"o":5.33,"t":"2026-10-13T18:15:00Z","v":9525,"vw":5.305895},{"c":5.255,"h":5.255,"l":5.255,"n":19,"o":5.255,"t":"2026-10-13T18:30:00Z","v":1151,"vw":5.255},{"c":5.215,"h":5.2899,"l":5.16,"n":33,"o":5.16,"t":"2026-10-13T19:15:00Z","v":4897,"vw":5.175218},{"c":5.189,"h":5.19,"l":5.14,"n":33,"o":5.15,"t":"2026-10-13T19:30:00Z","v":8202,"vw":5.179967},{"c":5.13,"h":5.2986,"l":5.12,"n":67,"o":5.18,"t":"2026-10-13T19:45:00Z","v":5881,"vw":5.226426},{"c":5.12,"h":5.12,"l":5.12,"n":8,"o":5.12,"t":"2026-10-13T20:00:00Z","v":954,"vw":5.12},{"c":5.32,"h":5.37,"l":5.06,"n":135,"o":5.11,"t":"2026-10-14T13:30:00Z","v":17160,"vw":5.267316},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-14T13:45:00Z","v":543,"vw":5.39},{"c":5.05,"h":5.2,"l":5.05,"n":12,"o":5.2,"t":"2026-10-14T14:00:00Z","v":1200,"vw":5.175833},{"c":5.15,"h":5.15,"l":5.055,"n":4,"o":5.055,"t":"2026-10-14T14:15:00Z","v":360,"vw":5.094969},{"c":5.06,"h":5.14,"l":5.05,"n":7,"o":5.14,"t":"2026-10-14T14:30:00Z","v":700,"vw":5.069286},{"c":5.07,"h":5.15,"l":5.07,"n":83,"o":5.08,"t":"2026-10-14T14:45:00Z","v":1492,"vw":5.077168},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-14T15:00:00Z","v":100,"vw":5.05},{"c":5.09,"h":5.09,"l":5.06,"n":9,"o":5.09,"t":"2026-10-14T15:15:00Z","v":1125,"vw":5.079426},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-14T15:30:00Z","v":4110,"vw":5.09},{"c":5.05,"h":5.09,"l":5.05,"n":5,"o":5.09,"t":"2026-10-14T15:45:00Z","v":2110,"vw":5.052},{"c":5,"h":5.04,"l":4.97,"n":65,"o":5.04,"t":"2026-10-14T16:00:00Z","v":6781,"vw":5.003791},{"c":4.955,"h":5,"l":4.91,"n":11,"o":5,"t":"2026-10-14T16:15:00Z","v":921,"vw":4.939719},{"c":5.03,"h":5.03,"l":4.99,"n":6,"o":5.01,"t":"2026-10-14T16:30:00Z","v":450,"vw":5.01},{"c":4.945,"h":4.945,"l":4.865,"n":5,"o":4.87,"t":"2026-10-14T16:45:00Z","v":500,"vw":4.888},{"c":4.92,"h":4.9588,"l":4.875,"n":16,"o":4.94,"t":"2026-10-14T17:00:00Z","v":1016,"vw":4.905411},{"c":4.89,"h":4.9,"l":4.89,"n":5,"o":4.89,"t":"2026-10-14T17:15:00Z","v":414,"vw":4.895},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-14T17:30:00Z","v":100,"vw":4.93},{"c":4.9699,"h":4.9699,"l":4.895,"n":3,"o":4.895,"t":"2026-10-14T17:45:00Z","v":1223,"vw":4.937692},{"c":4.955,"h":4.955,"l":4.89,"n":11,"o":4.89,"t":"2026-10-14T18:00:00Z","v":1848,"vw":4.932064},{"c":4.975,"h":4.975,"l":4.97,"n":19,"o":4.97,"t":"2026-10-14T18:15:00Z","v":939,"vw":4.973447},{"c":4.94,"h":4.9601,"l":4.94,"n":13,"o":4.9601,"t":"2026-10-14T18:30:00Z","v":2410,"vw":4.957435},{"c":4.925,"h":4.9426,"l":4.89,"n":27,"o":4.94,"t":"2026-10-14T18:45:00Z","v":2688,"vw":4.922672},{"c":4.975,"h":4.975,"l":4.89,"n":24,"o":4.9,"t":"2026-10-14T19:00:00Z","v":8294,"vw":4.968687},{"c":4.93,"h":4.93,"l":4.925,"n":4,"o":4.925,"t":"2026-10-14T19:15:00Z","v":304,"vw":4.928333},{"c":5.0021,"h":5.0021,"l":4.925,"n":5,"o":4.925,"t":"2026-10-14T19:30:00Z","v":532,"vw":4.94601},{"c":4.96,"h":4.98,"l":4.92,"n":74,"o":4.92,"t":"2026-10-14T19:45:00Z","v":3661,"vw":4.948383},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-14T20:00:00Z","v":2852,"vw":4.98},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-15T13:15:00Z","v":2119,"vw":5},{"c":4.895,"h":4.97,"l":4.895,"n":33,"o":4.97,"t":"2026-10-15T13:30:00Z","v":9961,"vw":4.967849},{"c":5.12,"h":5.13,"l":4.98,"n":159,"o":4.98,"t":"2026-10-15T13:45:00Z","v":3666,"vw":5.057162},{"c":5.17,"h":5.17,"l":5.11,"n":29,"o":5.16,"t":"2026-10-15T14:00:00Z","v":2038,"vw":5.126315},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T14:15:00Z","v":400,"vw":5.16},{"c":5.22,"h":5.23,"l":5.22,"n":11,"o":5.23,"t":"2026-10-15T15:00:00Z","v":584,"vw":5.223333},{"c":5.3,"h":5.3,"l":5.29,"n":11,"o":5.29,"t":"2026-10-15T15:15:00Z","v":2257,"vw":5.299524},{"c":5.29,"h":5.29,"l":5.285,"n":4,"o":5.285,"t":"2026-10-15T17:00:00Z","v":540,"vw":5.286002},{"c":5.3196,"h":5.37,"l":5.29,"n":60,"o":5.34,"t":"2026-10-15T17:15:00Z","v":11579,"vw":5.348334},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-15T17:30:00Z","v":1601,"vw":5.32},{"c":5.305,"h":5.33,"l":5.305,"n":23,"o":5.33,"t":"2026-10-15T17:45:00Z","v":1274,"vw":5.327721},{"c":5.4,"h":5.4,"l":5.31,"n":1346,"o":5.34,"t":"2026-10-15T18:15:00Z","v":19243,"vw":5.355055},{"c":5.44,"h":5.44,"l":5.4,"n":62,"o":5.4,"t":"2026-10-15T18:30:00Z","v":1541,"vw":5.427645},{"c":5.39,"h":5.4,"l":5.37,"n":14,"o":5.4,"t":"2026-10-15T18:45:00Z","v":652,"vw":5.388333},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-15T19:15:00Z","v":4836,"vw":5.3},{"c":5.25,"h":5.25,"l":5.21,"n":55,"o":5.24,"t":"2026-10-15T19:30:00Z","v":4021,"vw":5.228559},{"c":5.18,"h":5.26,"l":5.18,"n":54,"o":5.2,"t":"2026-10-15T19:45:00Z","v":2563,"vw":5.2208},{"c":5.175,"h":5.175,"l":5.175,"n":5,"o":5.175,"t":"2026-10-15T20:00:00Z","v":649,"vw":5.175},{"c":5.13,"h":5.35,"l":5.06,"n":58,"o":5.19,"t":"2026-10-16T13:30:00Z","v":10688,"vw":5.294624},{"c":5.2,"h":5.2429,"l":5.19,"n":24,"o":5.2,"t":"2026-10-16T13:45:00Z","v":2023,"vw":5.214276},{"c":5.24,"h":5.24,"l":5.2,"n":37,"o":5.24,"t":"2026-10-16T14:00:00Z","v":1964,"vw":5.218599},{"c":5.22,"h":5.22,"l":5.14,"n":30,"o":5.2,"t":"2026-10-16T14:30:00Z","v":2258,"vw":5.184811},{"c":5.27,"h":5.27,"l":5.22,"n":32,"o":5.22,"t":"2026-10-16T14:45:00Z","v":1084,"vw":5.255},{"c":5.4,"h":5.4,"l":5.23,"n":163,"o":5.23,"t":"2026-10-16T15:45:00Z","v":5330,"vw":5.320593},{"c":5.42,"h":5.57,"l":5.42,"n":803,"o":5.435,"t":"2026-10-16T16:15:00Z","v":8366,"vw":5.464232},{"c":5.2584,"h":5.34,"l":5.2584,"n":23,"o":5.28,"t":"2026-10-16T16:45:00Z","v":3887,"vw":5.287795},{"c":5.25,"h":5.25,"l":5.24,"n":7,"o":5.24,"t":"2026-10-16T19:00:00Z","v":404,"vw":5.243333},{"c":5.24,"h":5.24,"l":5.24,"n":15,"o":5.24,"t":"2026-10-16T19:30:00Z","v":160,"vw":5.24},{"c":5.3462,"h":5.3462,"l":5.28,"n":46,"o":5.28,"t":"2026-10-16T19:45:00Z","v":850,"vw":5.324133},{"c":5.31,"h":5.31,"l":5.31,"n":12,"o":5.31,"t":"2026-10-16T20:00:00Z","v":1156,"vw":5.31},{"c":5.27,"h":5.35,"l":5.27,"n":163,"o":5.35,"t":"2026-10-19T13:30:00Z","v":15546,"vw":5.312343},{"c":5.22,"h":5.22,"l":5.22,"n":70,"o":5.22,"t":"2026-10-19T13:45:00Z","v":631,"vw":5.22},{"c":5.31,"h":5.31,"l":5.255,"n":9,"o":5.27,"t":"2026-10-19T14:15:00Z","v":877,"vw":5.273161},{"c":5.32,"h":5.32,"l":5.32,"n":7,"o":5.32,"t":"2026-10-19T14:45:00Z","v":1208,"vw":5.32},{"c":5.325,"h":5.335,"l":5.32,"n":18,"o":5.32,"t":"2026-10-19T15:15:00Z","v":1059,"vw":5.324},{"c":5.35,"h":5.35,"l":5.345,"n":3,"o":5.345,"t":"2026-10-19T15:30:00Z","v":401,"vw":5.3475},{"c":5.325,"h":5.325,"l":5.325,"n":1,"o":5.325,"t":"2026-10-19T15:45:00Z","v":100,"vw":5.325},{"c":5.385,"h":5.385,"l":5.3572,"n":29,"o":5.36,"t":"2026-10-19T16:45:00Z","v":954,"vw":5.362771},{"c":5.32,"h":5.36,"l":5.3,"n":140,"o":5.3064,"t":"2026-10-19T17:00:00Z","v":3939,"vw":5.316592},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T17:30:00Z","v":100,"vw":5.32},{"c":5.32,"h":5.36,"l":5.32,"n":4,"o":5.36,"t":"2026-10-19T18:15:00Z","v":301,"vw":5.346667},{"c":5.36,"h":5.36,"l":5.36,"n":25,"o":5.36,"t":"2026-10-19T19:00:00Z","v":417,"vw":5.36},{"c":5.34,"h":5.39,"l":5.34,"n":10,"o":5.34,"t":"2026-10-19T19:15:00Z","v":1901,"vw":5.361007},{"c":5.34,"h":5.36,"l":5.28,"n":175,"o":5.34,"t":"2026-10-19T19:30:00Z","v":5314,"vw":5.3276},{"c":5.5,"h":5.54,"l":5.3,"n":905,"o":5.3,"t":"2026-10-19T19:45:00Z","v":33461,"vw":5.460573},{"c":5.465,"h":5.465,"l":5.465,"n":9,"o":5.465,"t":"2026-10-19T20:00:00Z","v":2016,"vw":5.465},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T12:15:00Z","v":400,"vw":5.47},{"c":5.54,"h":5.54,"l":5.46,"n":15,"o":5.46,"t":"2026-10-20T13:30:00Z","v":1878,"vw":5.47444},{"c":5.53,"h":5.57,"l":5.53,"n":17,"o":5.57,"t":"2026-10-20T13:45:00Z","v":1248,"vw":5.55},{"c":5.38,"h":5.44,"l":5.38,"n":22,"o":5.44,"t":"2026-10-20T14:00:00Z","v":335,"vw":5.416667},{"c":5.33,"h":5.33,"l":5.31,"n":5,"o":5.32,"t":"2026-10-20T14:15:00Z","v":302,"vw":5.32},{"c":5.42,"h":5.42,"l":5.31,"n":14,"o":5.32,"t":"2026-10-20T14:30:00Z","v":410,"vw":5.345},{"c":5.32,"h":5.32,"l":5.31,"n":6,"o":5.315,"t":"2026-10-20T14:45:00Z","v":600,"vw":5.315},{"c":5.31,"h":5.42,"l":5.31,"n":4,"o":5.42,"t":"2026-10-20T15:00:00Z","v":450,"vw":5.348889},{"c":5.32,"h":5.32,"l":5.31,"n":4,"o":5.315,"t":"2026-10-20T15:15:00Z","v":400,"vw":5.315},{"c":5.32,"h":5.32,"l":5.315,"n":4,"o":5.32,"t":"2026-10-20T15:30:00Z","v":400,"vw":5.31875},{"c":5.33,"h":5.37,"l":5.315,"n":8,"o":5.315,"t":"2026-10-20T15:45:00Z","v":614,"vw":5.336667},{"c":5.33,"h":5.38,"l":5.33,"n":8,"o":5.33,"t":"2026-10-20T16:00:00Z","v":900,"vw":5.336667},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-20T16:15:00Z","v":300,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-20T16:30:00Z","v":300,"vw":5.33},{"c":5.33,"h":5.34,"l":5.33,"n":11,"o":5.33,"t":"2026-10-20T16:45:00Z","v":1021,"vw":5.337},{"c":5.335,"h":5.34,"l":5.335,"n":4,"o":5.34,"t":"2026-10-20T17:00:00Z","v":425,"vw":5.33625},{"c":5.35,"h":5.4,"l":5.34,"n":12,"o":5.34,"t":"2026-10-20T17:15:00Z","v":2788,"vw":5.37265},{"c":5.375,"h":5.38,"l":5.375,"n":3,"o":5.38,"t":"2026-10-20T17:30:00Z","v":216,"vw":5.377535},{"c":5.35,"h":5.35,"l":5.34,"n":6,"o":5.35,"t":"2026-10-20T17:45:00Z","v":600,"vw":5.343333},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-20T18:00:00Z","v":300,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-20T18:15:00Z","v":200,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":10,"o":5.34,"t":"2026-10-20T18:30:00Z","v":253,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-20T18:45:00Z","v":200,"vw":5.34},{"c":5.31,"h":5.34,"l":5.31,"n":24,"o":5.34,"t":"2026-10-20T19:00:00Z","v":1559,"vw":5.324667},{"c":5.31,"h":5.36,"l":5.31,"n":55,"o":5.33,"t":"2026-10-20T19:30:00Z","v":2307,"vw":5.335706},{"c":5.32,"h":5.365,"l":5.3,"n":74,"o":5.32,"t":"2026-10-20T19:45:00Z","v":3356,"vw":5.342126},{"c":5.32,"h":5.32,"l":5.32,"n":10,"o":5.32,"t":"2026-10-20T20:00:00Z","v":1002,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-21T11:15:00Z","v":150,"vw":5.3},{"c":5.43,"h":5.43,"l":5.3,"n":122,"o":5.41,"t":"2026-10-21T13:30:00Z","v":7279,"vw":5.377256},{"c":5.58,"h":5.58,"l":5.51,"n":56,"o":5.51,"t":"2026-10-21T14:00:00Z","v":902,"vw":5.54},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-21T14:30:00Z","v":102,"vw":5.59},{"c":5.65,"h":5.65,"l":5.55,"n":57,"o":5.55,"t":"2026-10-21T14:45:00Z","v":1627,"vw":5.603461},{"c":5.5301,"h":5.63,"l":5.52,"n":126,"o":5.63,"t":"2026-10-21T15:00:00Z","v":17403,"vw":5.582821},{"c":5.63,"h":5.63,"l":5.63,"n":8,"o":5.63,"t":"2026-10-21T15:15:00Z","v":115,"vw":5.63},{"c":5.648,"h":5.648,"l":5.64,"n":7,"o":5.64,"t":"2026-10-21T15:30:00Z","v":706,"vw":5.642286},{"c":5.66,"h":5.66,"l":5.645,"n":57,"o":5.645,"t":"2026-10-21T15:45:00Z","v":841,"vw":5.648922},{"c":5.64,"h":5.64,"l":5.64,"n":13,"o":5.64,"t":"2026-10-21T16:30:00Z","v":277,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-10-21T16:45:00Z","v":133,"vw":5.64},{"c":5.59,"h":5.64,"l":5.59,"n":59,"o":5.64,"t":"2026-10-21T17:00:00Z","v":7179,"vw":5.626217},{"c":5.59,"h":5.59,"l":5.58,"n":6,"o":5.58,"t":"2026-10-21T17:15:00Z","v":212,"vw":5.585},{"c":5.59,"h":5.59,"l":5.52,"n":68,"o":5.585,"t":"2026-10-21T17:30:00Z","v":14164,"vw":5.573777},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T17:45:00Z","v":100,"vw":5.59},{"c":5.61,"h":5.61,"l":5.5201,"n":71,"o":5.59,"t":"2026-10-21T18:00:00Z","v":9109,"vw":5.572088},{"c":5.61,"h":5.65,"l":5.61,"n":37,"o":5.64,"t":"2026-10-21T18:15:00Z","v":617,"vw":5.632727},{"c":5.605,"h":5.675,"l":5.56,"n":41,"o":5.675,"t":"2026-10-21T18:30:00Z","v":6334,"vw":5.572358},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-21T18:45:00Z","v":250,"vw":5.57},{"c":5.59,"h":5.66,"l":5.58,"n":137,"o":5.64,"t":"2026-10-21T19:00:00Z","v":3007,"vw":5.628994},{"c":5.6,"h":5.61,"l":5.5731,"n":296,"o":5.61,"t":"2026-10-21T19:15:00Z","v":11457,"vw":5.598989},{"c":5.665,"h":5.665,"l":5.665,"n":25,"o":5.665,"t":"2026-10-21T19:30:00Z","v":752,"vw":5.665},{"c":5.62,"h":5.68,"l":5.6,"n":221,"o":5.66,"t":"2026-10-21T19:45:00Z","v":35519,"vw":5.62802},{"c":5.62,"h":5.62,"l":5.62,"n":23,"o":5.62,"t":"2026-10-21T20:00:00Z","v":5622,"vw":5.62},{"c":5.46,"h":5.55,"l":5.46,"n":79,"o":5.55,"t":"2026-10-22T13:30:00Z","v":7253,"vw":5.480536},{"c":5.46,"h":5.48,"l":5.46,"n":16,"o":5.47,"t":"2026-10-22T13:45:00Z","v":5808,"vw":5.468834},{"c":5.35,"h":5.35,"l":5.35,"n":20,"o":5.35,"t":"2026-10-22T14:00:00Z","v":543,"vw":5.35},{"c":5.345,"h":5.355,"l":5.31,"n":22,"o":5.31,"t":"2026-10-22T14:15:00Z","v":856,"vw":5.336901},{"c":5.2568,"h":5.31,"l":5.24,"n":12,"o":5.31,"t":"2026-10-22T14:30:00Z","v":3191,"vw":5.299213},{"c":5.29,"h":5.29,"l":5.29,"n":5,"o":5.29,"t":"2026-10-22T15:00:00Z","v":7309,"vw":5.29},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-22T15:15:00Z","v":100,"vw":5.25},{"c":5.16,"h":5.25,"l":5.0921,"n":27,"o":5.25,"t":"2026-10-22T15:30:00Z","v":8010,"vw":5.207771},{"c":5.19,"h":5.2,"l":5.18,"n":33,"o":5.19,"t":"2026-10-22T15:45:00Z","v":6904,"vw":5.190025},{"c":5.145,"h":5.1801,"l":5.12,"n":14,"o":5.1801,"t":"2026-10-22T16:00:00Z","v":6456,"vw":5.171841},{"c":5.1432,"h":5.1432,"l":5.1432,"n":2,"o":5.1432,"t":"2026-10-22T16:15:00Z","v":205,"vw":5.1432},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-22T16:30:00Z","v":201,"vw":5.14},{"c":5.16,"h":5.17,"l":5.1207,"n":27,"o":5.14,"t":"2026-10-22T16:45:00Z","v":1251,"vw":5.145093},{"c":5.175,"h":5.175,"l":5.175,"n":4,"o":5.175,"t":"2026-10-22T17:45:00Z","v":130,"vw":5.175},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-22T18:00:00Z","v":253,"vw":5.2},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-10-22T19:00:00Z","v":435,"vw":5.175},{"c":5.12,"h":5.16,"l":5.11,"n":38,"o":5.16,"t":"2026-10-22T19:30:00Z","v":8853,"vw":5.144403},{"c":5.105,"h":5.11,"l":5.105,"n":45,"o":5.11,"t":"2026-10-22T19:45:00Z","v":1002,"vw":5.10875},{"c":5.05,"h":5.07,"l":5.05,"n":13,"o":5.07,"t":"2026-10-22T20:00:00Z","v":1485,"vw":5.066566},{"c":5.035,"h":5.08,"l":5.035,"n":40,"o":5.07,"t":"2026-10-23T13:30:00Z","v":5880,"vw":5.056689},{"c":4.9336,"h":4.96,"l":4.9336,"n":4,"o":4.96,"t":"2026-10-23T13:45:00Z","v":298,"vw":4.951081},{"c":4.94,"h":4.94,"l":4.895,"n":110,"o":4.93,"t":"2026-10-23T14:00:00Z","v":22812,"vw":4.935691},{"c":4.99,"h":5,"l":4.88,"n":122,"o":4.94,"t":"2026-10-23T14:15:00Z","v":18963,"vw":4.938563},{"c":5.16,"h":5.16,"l":5.03,"n":56,"o":5.03,"t":"2026-10-23T14:30:00Z","v":4726,"vw":5.129405},{"c":5.16,"h":5.19,"l":5.12,"n":96,"o":5.1499,"t":"2026-10-23T15:45:00Z","v":7221,"vw":5.143602},{"c":5.1,"h":5.1,"l":5.1,"n":8,"o":5.1,"t":"2026-10-23T16:00:00Z","v":640,"vw":5.1},{"c":5.075,"h":5.075,"l":5.05,"n":16,"o":5.05,"t":"2026-10-23T16:15:00Z","v":3406,"vw":5.051359},{"c":5.1,"h":5.1,"l":5.06,"n":29,"o":5.0759,"t":"2026-10-23T16:30:00Z","v":1896,"vw":5.084248}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1575385215469488,"strike":9.609229569061023,"iv":1.7521034502455335,"gamma":0.09388052474605406,"theta":-0.010239917396860218,"vega":0.0032825192204951584,"rho":0.00046343863504802886,"breakevenPct":91.50525667858773},{"delta":0.2,"premium":0.2101992368911243,"strike":8.556015262177514,"iv":1.6339274845061158,"gamma":0.12094204835745073,"theta":-0.011166660254618623,"vega":0.0038778019624361687,"rho":0.0006182180581415012,"breakevenPct":71.88655880526744},{"delta":0.25,"premium":0.26285995223529973,"strike":7.502800955294005,"iv":1.515751518766698,"gamma":0.1480035719688474,"theta":-0.01209340311237703,"vega":0.0044730847043771785,"rho":0.0007729974812349734,"breakevenPct":52.267860931947176},{"delta":0.3,"premium":0.3051825703497188,"strike":7.02782638192524,"iv":1.4183722732007218,"gamma":0.1721527554957118,"theta":-0.011814185557162701,"vega":0.004655793762904332,"rho":0.0009360352907749807,"breakevenPct":43.78448926029333},{"delta":0.35,"premium":0.3444078803085109,"strike":6.726093228396071,"iv":1.32722375361574,"gamma":0.1954293979257661,"theta":-0.011173660602777032,"vega":0.004714895178164533,"rho":0.0011015473242582056,"breakevenPct":38.63727664126631},{"delta":0.4,"premium":0.38363319026730297,"strike":6.4243600748669,"iv":1.2360752340307584,"gamma":0.21870604035582047,"theta":-0.010533135648391359,"vega":0.004773996593424734,"rho":0.0012670593577414305,"breakevenPct":33.49006402223929},{"delta":0.45,"premium":0.422858500226095,"strike":6.12262692133773,"iv":1.1449267144457769,"gamma":0.24198268278587476,"theta":-0.00989261069400569,"vega":0.004833098008684934,"rho":0.0014325713912246552,"breakevenPct":28.342851403212272},{"delta":0.5,"premium":0.4620838101848871,"strike":5.820893767808561,"iv":1.0537781948607952,"gamma":0.2652593252159291,"theta":-0.009252085739620018,"vega":0.004892199423945135,"rho":0.0015980834247078801,"breakevenPct":23.195638784185256},{"delta":0.55,"premium":0.5013091201436792,"strike":5.51916061427939,"iv":0.9626296752758136,"gamma":0.28853596764598344,"theta":-0.008611560785234347,"vega":0.004951300839205336,"rho":0.001763595458191105,"breakevenPct":18.048426165158237},{"delta":0.6,"premium":0.5405344301024713,"strike":5.217427460750221,"iv":0.8714811556908321,"gamma":0.31181261007603767,"theta":-0.007971035830848676,"vega":0.005010402254465536,"rho":0.0019291074916743297,"breakevenPct":12.901213546131224},{"delta":0.65,"premium":0.5797597400612633,"strike":4.915694307221051,"iv":0.7803326361058504,"gamma":0.335089252506092,"theta":-0.007330510876463006,"vega":0.005069503669725737,"rho":0.0020946195251575544,"breakevenPct":7.754000927104201},{"delta":0.7,"premium":0.8266732158005905,"strike":4.523882066874385,"iv":0.9100991045389513,"gamma":0.3176754202187254,"theta":-0.007171362376542562,"vega":0.004793993939453905,"rho":0.002102120991384711,"breakevenPct":4.912848679901475},{"delta":0.75,"premium":1.2950063062976787,"strike":4.036035097606584,"iv":1.275386510611165,"gamma":0.25688083389377786,"theta":-0.0075254168735313254,"vega":0.004161750012705775,"rho":0.0019411649107025056,"breakevenPct":4.530223605965947},{"delta":0.8,"premium":1.7633393967947666,"strike":3.5481881283387846,"iv":1.6406739166833786,"gamma":0.19608624756883028,"theta":-0.00787947137052009,"vega":0.0035295060859576446,"rho":0.0017802088300203002,"breakevenPct":4.147598532030418},{"delta":0.85,"premium":2.2316724872918536,"strike":3.060341159070985,"iv":2.0059613227555912,"gamma":0.13529166124388287,"theta":-0.008233525867508851,"vega":0.0028972621592095156,"rho":0.001619252749338095,"breakevenPct":3.7649734580948913},{"delta":0.9,"premium":2.700005577788942,"strike":2.572494189803185,"iv":2.3712487288278052,"gamma":0.07449707491893526,"theta":-0.008587580364497615,"vega":0.002265018232461385,"rho":0.0014582966686558898,"breakevenPct":3.3823483841593625}],"put":[{"delta":0.1,"premium":0.2803102669419554,"strike":2.392756673548884,"iv":3.0827714351034876,"gamma":0.046893518371516396,"theta":-0.0123807991425405,"vega":0.0023891654261939048,"rho":-0.0006148510859430298,"breakevenPct":58.579482223393555},{"delta":0.15,"premium":0.29972278345547554,"strike":2.8780695863868884,"iv":2.652310485172446,"gamma":0.09143504390340947,"theta":-0.011653608938536175,"vega":0.0029684313246820743,"rho":-0.0008304359432382565,"breakevenPct":49.44418033467818},{"delta":0.2,"premium":0.31913529996899576,"strike":3.363382499224893,"iv":2.2218495352414047,"gamma":0.13597656943530254,"theta":-0.01092641873453185,"vega":0.0035476972231702434,"rho":-0.0010460208005334832,"breakevenPct":40.308878445962804},{"delta":0.25,"premium":0.3385478164825159,"strike":3.848695412062897,"iv":1.7913885853103633,"gamma":0.1805180949671956,"theta":-0.010199228530527526,"vega":0.0041269631216584125,"rho":-0.0012616056578287098,"breakevenPct":31.173576557247422},{"delta":0.3,"premium":0.3579603329960361,"strike":4.334008324900902,"iv":1.3609276353793218,"gamma":0.22505962049908868,"theta":-0.0094720383265232,"vega":0.004706229020146582,"rho":-0.0014771905151239365,"breakevenPct":22.038274668532047},{"delta":0.35,"premium":0.43299671008649004,"strike":4.824800793392726,"iv":0.9960065218932042,"gamma":0.26196410512429436,"theta":-0.008876834896147177,"vega":0.0051960529170320575,"rho":-0.0017353081604587015,"breakevenPct":13.886194444975757},{"delta":0.4,"premium":0.9074735312037246,"strike":5.354942492965055,"iv":1.1017334558361944,"gamma":0.2440262436919364,"theta":-0.009229441540744872,"vega":0.005043584954556028,"rho":-0.0022988579632164854,"breakevenPct":12.794726239973903},{"delta":0.45,"premium":1.3819503523209586,"strike":5.885084192537384,"iv":1.2074603897791845,"gamma":0.22608838225957845,"theta":-0.009582048185342567,"vega":0.004891116992079999,"rho":-0.002862407765974269,"breakevenPct":11.703258034972048},{"delta":0.5,"premium":1.8564271734381927,"strike":6.415225892109713,"iv":1.3131873237221745,"gamma":0.2081505208272205,"theta":-0.00993465482994026,"vega":0.0047386490296039705,"rho":-0.003425957568732052,"breakevenPct":10.611789829970196},{"delta":0.55,"premium":2.330903994555427,"strike":6.945367591682041,"iv":1.4189142576651648,"gamma":0.19021265939486254,"theta":-0.010287261474537955,"vega":0.004586181067127941,"rho":-0.003989507371489836,"breakevenPct":9.52032162496834},{"delta":0.6,"premium":2.805380815672661,"strike":7.47550929125437,"iv":1.5246411916081546,"gamma":0.1722747979625046,"theta":-0.01063986811913565,"vega":0.004433713104651912,"rho":-0.004553057174247619,"breakevenPct":8.428853419966487},{"delta":0.65,"premium":3.2798576367898953,"strike":8.005650990826698,"iv":1.6303681255511449,"gamma":0.15433693653014663,"theta":-0.010992474763733344,"vega":0.004281245142175883,"rho":-0.005116606977005403,"breakevenPct":7.337385214964632},{"delta":0.7,"premium":3.7543344579071287,"strike":8.535792690399028,"iv":1.7360950594941347,"gamma":0.1363990750977887,"theta":-0.011345081408331037,"vega":0.004128777179699854,"rho":-0.005680156779763186,"breakevenPct":6.24591700996278},{"delta":0.75,"premium":4.228811279024363,"strike":9.065934389971357,"iv":1.841821993437125,"gamma":0.11846121366543075,"theta":-0.011697688052928732,"vega":0.003976309217223825,"rho":-0.00624370658252097,"breakevenPct":5.154448804960925},{"delta":0.8,"premium":4.703288100141598,"strike":9.596076089543686,"iv":1.9475489273801152,"gamma":0.10052335223307277,"theta":-0.012050294697526427,"vega":0.0038238412547477955,"rho":-0.0068072563852787545,"breakevenPct":4.062980599959069},{"delta":0.85,"premium":3.9908424925037256,"strike":8.957049058414697,"iv":1.6079473260661739,"gamma":0.10445909072442448,"theta":-0.008992702194986577,"vega":0.0032060567764782342,"rho":-0.006451426220841322,"breakevenPct":2.6234006684123203},{"delta":0.9,"premium":2.7471147579121324,"strike":7.794686689637507,"iv":1.069010801363315,"gamma":0.11818574091317484,"theta":-0.004408659595680702,"vega":0.0023799904912191697,"rho":-0.005684069462401939,"breakevenPct":1.02800133871814}]},"raw":{"call":[{"delta":0.15,"premium":0.1575385215469488,"strike":9.609229569061023,"iv":1.7521034502455335,"gamma":0.09388052474605406,"theta":-0.010239917396860218,"vega":0.0032825192204951584,"rho":0.00046343863504802886,"breakevenPct":91.50525667858773},{"delta":0.2,"premium":0.2101992368911243,"strike":8.556015262177514,"iv":1.6339274845061158,"gamma":0.12094204835745073,"theta":-0.011166660254618623,"vega":0.0038778019624361687,"rho":0.0006182180581415012,"breakevenPct":71.88655880526744},{"delta":0.25,"premium":0.26285995223529973,"strike":7.502800955294005,"iv":1.515751518766698,"gamma":0.1480035719688474,"theta":-0.01209340311237703,"vega":0.0044730847043771785,"rho":0.0007729974812349734,"breakevenPct":52.267860931947176},{"delta":0.3,"premium":0.3051825703497188,"strike":7.02782638192524,"iv":1.4183722732007218,"gamma":0.1721527554957118,"theta":-0.011814185557162701,"vega":0.004655793762904332,"rho":0.0009360352907749807,"breakevenPct":43.78448926029333},{"delta":0.35,"premium":0.3444078803085109,"strike":6.726093228396071,"iv":1.32722375361574,"gamma":0.1954293979257661,"theta":-0.011173660602777032,"vega":0.004714895178164533,"rho":0.0011015473242582056,"breakevenPct":38.63727664126631},{"delta":0.4,"premium":0.38363319026730297,"strike":6.4243600748669,"iv":1.2360752340307584,"gamma":0.21870604035582047,"theta":-0.010533135648391359,"vega":0.004773996593424734,"rho":0.0012670593577414305,"breakevenPct":33.49006402223929},{"delta":0.45,"premium":0.422858500226095,"strike":6.12262692133773,"iv":1.1449267144457769,"gamma":0.24198268278587476,"theta":-0.00989261069400569,"vega":0.004833098008684934,"rho":0.0014325713912246552,"breakevenPct":28.342851403212272},{"delta":0.5,"premium":0.4620838101848871,"strike":5.820893767808561,"iv":1.0537781948607952,"gamma":0.2652593252159291,"theta":-0.009252085739620018,"vega":0.004892199423945135,"rho":0.0015980834247078801,"breakevenPct":23.195638784185256},{"delta":0.55,"premium":0.5013091201436792,"strike":5.51916061427939,"iv":0.9626296752758136,"gamma":0.28853596764598344,"theta":-0.008611560785234347,"vega":0.004951300839205336,"rho":0.001763595458191105,"breakevenPct":18.048426165158237},{"delta":0.6,"premium":0.5405344301024713,"strike":5.217427460750221,"iv":0.8714811556908321,"gamma":0.31181261007603767,"theta":-0.007971035830848676,"vega":0.005010402254465536,"rho":0.0019291074916743297,"breakevenPct":12.901213546131224},{"delta":0.65,"premium":0.5797597400612633,"strike":4.915694307221051,"iv":0.7803326361058504,"gamma":0.335089252506092,"theta":-0.007330510876463006,"vega":0.005069503669725737,"rho":0.0020946195251575544,"breakevenPct":7.754000927104201},{"delta":0.7,"premium":0.8266732158005905,"strike":4.523882066874385,"iv":0.9100991045389513,"gamma":0.3176754202187254,"theta":-0.007171362376542562,"vega":0.004793993939453905,"rho":0.002102120991384711,"breakevenPct":4.912848679901475},{"delta":0.75,"premium":1.2950063062976787,"strike":4.036035097606584,"iv":1.275386510611165,"gamma":0.25688083389377786,"theta":-0.0075254168735313254,"vega":0.004161750012705775,"rho":0.0019411649107025056,"breakevenPct":4.530223605965947},{"delta":0.8,"premium":1.7633393967947666,"strike":3.5481881283387846,"iv":1.6406739166833786,"gamma":0.19608624756883028,"theta":-0.00787947137052009,"vega":0.0035295060859576446,"rho":0.0017802088300203002,"breakevenPct":4.147598532030418},{"delta":0.85,"premium":2.2316724872918536,"strike":3.060341159070985,"iv":2.0059613227555912,"gamma":0.13529166124388287,"theta":-0.008233525867508851,"vega":0.0028972621592095156,"rho":0.001619252749338095,"breakevenPct":3.7649734580948913},{"delta":0.9,"premium":2.700005577788942,"strike":2.572494189803185,"iv":2.3712487288278052,"gamma":0.07449707491893526,"theta":-0.008587580364497615,"vega":0.002265018232461385,"rho":0.0014582966686558898,"breakevenPct":3.3823483841593625}],"put":[{"delta":0.1,"premium":0.2803102669419554,"strike":2.392756673548884,"iv":3.0827714351034876,"gamma":0.046893518371516396,"theta":-0.0123807991425405,"vega":0.0023891654261939048,"rho":-0.0006148510859430298,"breakevenPct":58.579482223393555},{"delta":0.15,"premium":0.29972278345547554,"strike":2.8780695863868884,"iv":2.652310485172446,"gamma":0.09143504390340947,"theta":-0.011653608938536175,"vega":0.0029684313246820743,"rho":-0.0008304359432382565,"breakevenPct":49.44418033467818},{"delta":0.2,"premium":0.31913529996899576,"strike":3.363382499224893,"iv":2.2218495352414047,"gamma":0.13597656943530254,"theta":-0.01092641873453185,"vega":0.0035476972231702434,"rho":-0.0010460208005334832,"breakevenPct":40.308878445962804},{"delta":0.25,"premium":0.3385478164825159,"strike":3.848695412062897,"iv":1.7913885853103633,"gamma":0.1805180949671956,"theta":-0.010199228530527526,"vega":0.0041269631216584125,"rho":-0.0012616056578287098,"breakevenPct":31.173576557247422},{"delta":0.3,"premium":0.3579603329960361,"strike":4.334008324900902,"iv":1.3609276353793218,"gamma":0.22505962049908868,"theta":-0.0094720383265232,"vega":0.004706229020146582,"rho":-0.0014771905151239365,"breakevenPct":22.038274668532047},{"delta":0.35,"premium":0.43299671008649004,"strike":4.824800793392726,"iv":0.9960065218932042,"gamma":0.26196410512429436,"theta":-0.008876834896147177,"vega":0.0051960529170320575,"rho":-0.0017353081604587015,"breakevenPct":13.886194444975757},{"delta":0.4,"premium":0.9074735312037246,"strike":5.354942492965055,"iv":1.1017334558361944,"gamma":0.2440262436919364,"theta":-0.009229441540744872,"vega":0.005043584954556028,"rho":-0.0022988579632164854,"breakevenPct":12.794726239973903},{"delta":0.45,"premium":1.3819503523209586,"strike":5.885084192537384,"iv":1.2074603897791845,"gamma":0.22608838225957845,"theta":-0.009582048185342567,"vega":0.004891116992079999,"rho":-0.002862407765974269,"breakevenPct":11.703258034972048},{"delta":0.5,"premium":1.8564271734381927,"strike":6.415225892109713,"iv":1.3131873237221745,"gamma":0.2081505208272205,"theta":-0.00993465482994026,"vega":0.0047386490296039705,"rho":-0.003425957568732052,"breakevenPct":10.611789829970196},{"delta":0.55,"premium":2.330903994555427,"strike":6.945367591682041,"iv":1.4189142576651648,"gamma":0.19021265939486254,"theta":-0.010287261474537955,"vega":0.004586181067127941,"rho":-0.003989507371489836,"breakevenPct":9.52032162496834},{"delta":0.6,"premium":2.805380815672661,"strike":7.47550929125437,"iv":1.5246411916081546,"gamma":0.1722747979625046,"theta":-0.01063986811913565,"vega":0.004433713104651912,"rho":-0.004553057174247619,"breakevenPct":8.428853419966487},{"delta":0.65,"premium":3.2798576367898953,"strike":8.005650990826698,"iv":1.6303681255511449,"gamma":0.15433693653014663,"theta":-0.010992474763733344,"vega":0.004281245142175883,"rho":-0.005116606977005403,"breakevenPct":7.337385214964632},{"delta":0.7,"premium":3.7543344579071287,"strike":8.535792690399028,"iv":1.7360950594941347,"gamma":0.1363990750977887,"theta":-0.011345081408331037,"vega":0.004128777179699854,"rho":-0.005680156779763186,"breakevenPct":6.24591700996278},{"delta":0.75,"premium":4.228811279024363,"strike":9.065934389971357,"iv":1.841821993437125,"gamma":0.11846121366543075,"theta":-0.011697688052928732,"vega":0.003976309217223825,"rho":-0.00624370658252097,"breakevenPct":5.154448804960925},{"delta":0.8,"premium":4.703288100141598,"strike":9.596076089543686,"iv":1.9475489273801152,"gamma":0.10052335223307277,"theta":-0.012050294697526427,"vega":0.0038238412547477955,"rho":-0.0068072563852787545,"breakevenPct":4.062980599959069},{"delta":0.85,"premium":3.9908424925037256,"strike":8.957049058414697,"iv":1.6079473260661739,"gamma":0.10445909072442448,"theta":-0.008992702194986577,"vega":0.0032060567764782342,"rho":-0.006451426220841322,"breakevenPct":2.6234006684123203},{"delta":0.9,"premium":2.7471147579121324,"strike":7.794686689637507,"iv":1.069010801363315,"gamma":0.11818574091317484,"theta":-0.004408659595680702,"vega":0.0023799904912191697,"rho":-0.005684069462401939,"breakevenPct":1.02800133871814}]}},"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"}}