{"symbol":"AARD","url":"https://intraalpha.com/companies/AARD","capturedAt":"2026-10-22T23:00:59.269Z","state":"ready","quote":{"symbol":"AARD","last_price":4.75,"prev_close":4.41,"regular_close":3.95,"change":0.34,"change_pct":7.7098,"regular_change":-0.46,"regular_change_pct":-10.4308,"extended_change":0.8,"extended_change_pct":20.2532,"bid":4.74,"ask":4.81,"bid_size":1000,"ask_size":100,"volume":1336988,"vwap":4.033677,"open":4.27,"high":4.31,"low":3.89,"close":3.95,"trade_count":15982,"last_trade_at":"2026-10-22T23:00:17.426155042Z","last_quote_at":"2026-10-22T23:00:17.425804113Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.039983869-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AARD","fetched_at":"2026-10-22T23:00:58.637025+00:00","name":"Aardvark Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Aardvark Therapeutics, Inc., a clinical-stage biopharmaceutical company, focuses on developing small-molecule therapeutics to activate innate homeostatic pathways for the treatment of metabolic diseases. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":96512000,"ebitda":-73913000,"pe_ratio":null,"peg_ratio":null,"book_value":3.418,"dividend_per_share":null,"dividend_yield":null,"eps":-3.21,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.404,"return_on_equity_ttm":-0.66,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":10.89,"analyst_number":0,"beta":null,"fifty_two_week_high":16.6,"fifty_two_week_low":3.35,"fifty_day_ma":5.43,"two_hundred_day_ma":6.77,"shares_outstanding":21884800,"forward_pe":null,"price_to_sales":null,"price_to_book":1.627,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:58.637025+00:00"},"optionObservedAt":"2026-10-22T19:55:09.125Z","bars":[{"c":3.955,"h":3.955,"l":3.86,"n":28,"o":3.86,"t":"2026-10-15T13:30:00Z","v":1937,"vw":3.913203},{"c":3.977,"h":3.977,"l":3.977,"n":1,"o":3.977,"t":"2026-10-15T13:40:00Z","v":1000,"vw":3.977},{"c":3.805,"h":3.84,"l":3.805,"n":9,"o":3.84,"t":"2026-10-15T13:50:00Z","v":290,"vw":3.820152},{"c":3.9,"h":3.9,"l":3.78,"n":74,"o":3.8009,"t":"2026-10-15T14:00:00Z","v":4134,"vw":3.82782},{"c":3.86,"h":3.86,"l":3.86,"n":8,"o":3.86,"t":"2026-10-15T14:05:00Z","v":383,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":14,"o":3.87,"t":"2026-10-15T14:10:00Z","v":569,"vw":3.87},{"c":3.84,"h":3.85,"l":3.84,"n":7,"o":3.85,"t":"2026-10-15T14:15:00Z","v":476,"vw":3.845},{"c":3.77,"h":3.81,"l":3.77,"n":12,"o":3.81,"t":"2026-10-15T14:30:00Z","v":498,"vw":3.793333},{"c":3.83,"h":3.83,"l":3.81,"n":18,"o":3.81,"t":"2026-10-15T14:35:00Z","v":860,"vw":3.8175},{"c":3.86,"h":3.86,"l":3.795,"n":46,"o":3.795,"t":"2026-10-15T15:00:00Z","v":2095,"vw":3.840556},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-10-15T15:35:00Z","v":8096,"vw":3.85},{"c":3.91,"h":3.92,"l":3.85,"n":46,"o":3.91,"t":"2026-10-15T15:40:00Z","v":10205,"vw":3.897386},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-15T15:50:00Z","v":160,"vw":3.91},{"c":3.93,"h":3.94,"l":3.91,"n":15,"o":3.91,"t":"2026-10-15T16:00:00Z","v":397,"vw":3.926667},{"c":3.92,"h":3.9201,"l":3.92,"n":28,"o":3.9201,"t":"2026-10-15T16:05:00Z","v":900,"vw":3.920087},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-15T16:10:00Z","v":120,"vw":3.92},{"c":3.9,"h":3.901,"l":3.9,"n":12,"o":3.901,"t":"2026-10-15T16:15:00Z","v":366,"vw":3.9005},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-15T16:25:00Z","v":118,"vw":3.9},{"c":3.8601,"h":3.885,"l":3.8601,"n":3,"o":3.885,"t":"2026-10-15T16:30:00Z","v":231,"vw":3.870926},{"c":3.88,"h":3.88,"l":3.86,"n":13,"o":3.86,"t":"2026-10-15T16:55:00Z","v":1628,"vw":3.866667},{"c":3.89,"h":3.89,"l":3.88,"n":3,"o":3.88,"t":"2026-10-15T17:25:00Z","v":300,"vw":3.886667},{"c":3.9,"h":3.9,"l":3.885,"n":21,"o":3.89,"t":"2026-10-15T17:30:00Z","v":2231,"vw":3.8919},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-15T17:45:00Z","v":643,"vw":3.88},{"c":3.83,"h":3.86,"l":3.83,"n":4,"o":3.86,"t":"2026-10-15T18:00:00Z","v":565,"vw":3.854},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-15T18:05:00Z","v":306,"vw":3.89},{"c":3.84,"h":3.84,"l":3.84,"n":15,"o":3.84,"t":"2026-10-15T18:10:00Z","v":535,"vw":3.84},{"c":3.85,"h":3.86,"l":3.84,"n":31,"o":3.8599,"t":"2026-10-15T18:15:00Z","v":2913,"vw":3.8573},{"c":3.85,"h":3.87,"l":3.85,"n":7,"o":3.87,"t":"2026-10-15T18:20:00Z","v":340,"vw":3.862509},{"c":3.85,"h":3.8699,"l":3.85,"n":3,"o":3.8699,"t":"2026-10-15T18:25:00Z","v":294,"vw":3.862966},{"c":3.86,"h":3.86,"l":3.85,"n":17,"o":3.85,"t":"2026-10-15T18:30:00Z","v":307,"vw":3.855},{"c":3.87,"h":3.89,"l":3.85,"n":46,"o":3.85,"t":"2026-10-15T18:45:00Z","v":4818,"vw":3.87643},{"c":3.9034,"h":3.9034,"l":3.87,"n":14,"o":3.87,"t":"2026-10-15T18:50:00Z","v":1135,"vw":3.886217},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-15T18:55:00Z","v":239,"vw":3.87},{"c":3.88,"h":3.89,"l":3.88,"n":7,"o":3.88,"t":"2026-10-15T19:00:00Z","v":356,"vw":3.883333},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-15T19:10:00Z","v":100,"vw":3.89},{"c":3.905,"h":3.905,"l":3.88,"n":10,"o":3.88,"t":"2026-10-15T19:15:00Z","v":436,"vw":3.8925},{"c":3.93,"h":3.965,"l":3.91,"n":45,"o":3.91,"t":"2026-10-15T19:35:00Z","v":2032,"vw":3.926097},{"c":3.9,"h":3.93,"l":3.9,"n":23,"o":3.93,"t":"2026-10-15T19:40:00Z","v":957,"vw":3.916667},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-15T19:45:00Z","v":300,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-15T19:50:00Z","v":106,"vw":3.88},{"c":3.885,"h":3.925,"l":3.87,"n":170,"o":3.88,"t":"2026-10-15T19:55:00Z","v":8077,"vw":3.886277},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-15T20:00:00Z","v":2520,"vw":3.86},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T20:35:00Z","v":200,"vw":3.92},{"c":4.06,"h":4.19,"l":4.06,"n":19,"o":4.19,"t":"2026-10-16T13:30:00Z","v":715,"vw":4.132091},{"c":3.9,"h":3.95,"l":3.9,"n":11,"o":3.95,"t":"2026-10-16T13:35:00Z","v":1976,"vw":3.904246},{"c":3.98,"h":3.98,"l":3.84,"n":18,"o":3.965,"t":"2026-10-16T13:40:00Z","v":5919,"vw":3.975728},{"c":3.865,"h":4.05,"l":3.83,"n":34,"o":3.98,"t":"2026-10-16T13:45:00Z","v":26203,"vw":3.976682},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-16T13:50:00Z","v":136,"vw":3.96},{"c":4.045,"h":4.08,"l":3.975,"n":63,"o":3.99,"t":"2026-10-16T13:55:00Z","v":2774,"vw":4.037806},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-16T14:00:00Z","v":162,"vw":4.07},{"c":4.045,"h":4.07,"l":4.01,"n":6,"o":4.07,"t":"2026-10-16T14:05:00Z","v":5361,"vw":4.068165},{"c":4.065,"h":4.065,"l":3.99,"n":19,"o":3.99,"t":"2026-10-16T14:10:00Z","v":1476,"vw":4.042083},{"c":4.04,"h":4.065,"l":4.04,"n":15,"o":4.04,"t":"2026-10-16T14:15:00Z","v":2179,"vw":4.042421},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-10-16T14:20:00Z","v":231,"vw":3.99},{"c":4.025,"h":4.025,"l":4.025,"n":2,"o":4.025,"t":"2026-10-16T14:40:00Z","v":308,"vw":4.025},{"c":3.9,"h":3.98,"l":3.9,"n":21,"o":3.98,"t":"2026-10-16T14:50:00Z","v":1191,"vw":3.937},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-10-16T14:55:00Z","v":210,"vw":3.945},{"c":3.94,"h":3.94,"l":3.92,"n":20,"o":3.92,"t":"2026-10-16T15:10:00Z","v":700,"vw":3.935},{"c":3.9,"h":3.925,"l":3.9,"n":14,"o":3.9,"t":"2026-10-16T15:35:00Z","v":1094,"vw":3.903576},{"c":3.86,"h":3.9,"l":3.86,"n":19,"o":3.9,"t":"2026-10-16T15:40:00Z","v":2654,"vw":3.897896},{"c":3.885,"h":3.92,"l":3.875,"n":32,"o":3.875,"t":"2026-10-16T15:45:00Z","v":1491,"vw":3.897273},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-10-16T15:50:00Z","v":155,"vw":3.9},{"c":3.91,"h":3.91,"l":3.89,"n":7,"o":3.89,"t":"2026-10-16T16:55:00Z","v":747,"vw":3.901429},{"c":3.86,"h":3.86,"l":3.86,"n":15,"o":3.86,"t":"2026-10-16T17:15:00Z","v":967,"vw":3.86},{"c":3.811,"h":3.811,"l":3.811,"n":2,"o":3.811,"t":"2026-10-16T17:20:00Z","v":188,"vw":3.811},{"c":3.86,"h":3.86,"l":3.82,"n":9,"o":3.86,"t":"2026-10-16T17:25:00Z","v":2595,"vw":3.85564},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-16T17:50:00Z","v":320,"vw":3.8},{"c":3.79,"h":3.8,"l":3.79,"n":4,"o":3.8,"t":"2026-10-16T17:55:00Z","v":414,"vw":3.794924},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-16T18:10:00Z","v":345,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":6,"o":3.78,"t":"2026-10-16T18:15:00Z","v":197,"vw":3.78},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-16T18:20:00Z","v":290,"vw":3.8},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-16T18:25:00Z","v":179,"vw":3.76},{"c":3.78,"h":3.78,"l":3.78,"n":13,"o":3.78,"t":"2026-10-16T18:30:00Z","v":459,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":6,"o":3.78,"t":"2026-10-16T18:35:00Z","v":344,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-16T18:40:00Z","v":146,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":19,"o":3.77,"t":"2026-10-16T19:00:00Z","v":2166,"vw":3.77},{"c":3.785,"h":3.79,"l":3.78,"n":98,"o":3.78,"t":"2026-10-16T19:05:00Z","v":3055,"vw":3.784317},{"c":3.79,"h":3.8,"l":3.79,"n":24,"o":3.8,"t":"2026-10-16T19:10:00Z","v":1234,"vw":3.794371},{"c":3.78,"h":3.78,"l":3.77,"n":9,"o":3.77,"t":"2026-10-16T19:15:00Z","v":467,"vw":3.776667},{"c":3.78,"h":3.78,"l":3.78,"n":37,"o":3.78,"t":"2026-10-16T19:20:00Z","v":1181,"vw":3.78},{"c":3.79,"h":3.79,"l":3.78,"n":20,"o":3.78,"t":"2026-10-16T19:25:00Z","v":1574,"vw":3.789321},{"c":3.77,"h":3.77,"l":3.77,"n":37,"o":3.77,"t":"2026-10-16T19:30:00Z","v":2270,"vw":3.77},{"c":3.73,"h":3.77,"l":3.73,"n":21,"o":3.77,"t":"2026-10-16T19:35:00Z","v":978,"vw":3.761},{"c":3.74,"h":3.77,"l":3.74,"n":28,"o":3.77,"t":"2026-10-16T19:40:00Z","v":1670,"vw":3.765337},{"c":3.74,"h":3.76,"l":3.74,"n":4,"o":3.74,"t":"2026-10-16T19:45:00Z","v":1240,"vw":3.755161},{"c":3.75,"h":3.7675,"l":3.74,"n":26,"o":3.74,"t":"2026-10-16T19:50:00Z","v":1137,"vw":3.757143},{"c":3.8,"h":3.8,"l":3.75,"n":168,"o":3.75,"t":"2026-10-16T19:55:00Z","v":8352,"vw":3.780266},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-16T20:00:00Z","v":3207,"vw":3.78},{"c":4.03,"h":4.05,"l":3.75,"n":25,"o":3.75,"t":"2026-10-19T13:30:00Z","v":7410,"vw":3.964069},{"c":3.865,"h":3.865,"l":3.865,"n":2,"o":3.865,"t":"2026-10-19T13:35:00Z","v":172,"vw":3.865},{"c":3.76,"h":4.0084,"l":3.76,"n":14,"o":4.0084,"t":"2026-10-19T13:40:00Z","v":3515,"vw":3.999529},{"c":3.69,"h":3.71,"l":3.69,"n":18,"o":3.71,"t":"2026-10-19T13:45:00Z","v":961,"vw":3.696273},{"c":3.67,"h":3.69,"l":3.65,"n":124,"o":3.69,"t":"2026-10-19T13:50:00Z","v":13074,"vw":3.677974},{"c":3.675,"h":3.675,"l":3.64,"n":21,"o":3.6711,"t":"2026-10-19T14:05:00Z","v":9515,"vw":3.671474},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-10-19T14:10:00Z","v":510,"vw":3.68},{"c":3.75,"h":3.75,"l":3.71,"n":27,"o":3.71,"t":"2026-10-19T14:15:00Z","v":1661,"vw":3.732889},{"c":3.75,"h":3.75,"l":3.72,"n":50,"o":3.74,"t":"2026-10-19T14:20:00Z","v":1683,"vw":3.738004},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T14:25:00Z","v":100,"vw":3.76},{"c":3.73,"h":3.73,"l":3.68,"n":22,"o":3.73,"t":"2026-10-19T14:35:00Z","v":1903,"vw":3.7075},{"c":3.71,"h":3.74,"l":3.71,"n":9,"o":3.74,"t":"2026-10-19T14:40:00Z","v":782,"vw":3.731667},{"c":3.845,"h":3.845,"l":3.7,"n":41,"o":3.7,"t":"2026-10-19T14:55:00Z","v":10935,"vw":3.792343},{"c":3.87,"h":3.87,"l":3.8,"n":13,"o":3.81,"t":"2026-10-19T15:00:00Z","v":7100,"vw":3.804441},{"c":3.79,"h":3.79,"l":3.79,"n":12,"o":3.79,"t":"2026-10-19T15:05:00Z","v":712,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T15:10:00Z","v":100,"vw":3.81},{"c":3.78,"h":3.83,"l":3.78,"n":29,"o":3.7827,"t":"2026-10-19T15:15:00Z","v":1859,"vw":3.806513},{"c":3.785,"h":3.79,"l":3.78,"n":31,"o":3.78,"t":"2026-10-19T15:20:00Z","v":1743,"vw":3.787143},{"c":3.79,"h":3.81,"l":3.79,"n":15,"o":3.81,"t":"2026-10-19T15:25:00Z","v":846,"vw":3.796667},{"c":3.79,"h":3.79,"l":3.79,"n":8,"o":3.79,"t":"2026-10-19T15:35:00Z","v":620,"vw":3.79},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T15:40:00Z","v":500,"vw":3.76},{"c":3.79,"h":3.7928,"l":3.79,"n":5,"o":3.79,"t":"2026-10-19T15:45:00Z","v":600,"vw":3.790933},{"c":3.775,"h":3.815,"l":3.775,"n":15,"o":3.815,"t":"2026-10-19T15:50:00Z","v":1366,"vw":3.7825},{"c":3.825,"h":3.825,"l":3.8,"n":6,"o":3.8,"t":"2026-10-19T15:55:00Z","v":437,"vw":3.816667},{"c":3.8188,"h":3.8188,"l":3.8188,"n":4,"o":3.8188,"t":"2026-10-19T16:00:00Z","v":596,"vw":3.8188},{"c":3.79,"h":3.8,"l":3.79,"n":8,"o":3.8,"t":"2026-10-19T16:05:00Z","v":474,"vw":3.795},{"c":3.79,"h":3.8,"l":3.79,"n":36,"o":3.8,"t":"2026-10-19T16:10:00Z","v":1487,"vw":3.791},{"c":3.865,"h":3.865,"l":3.79,"n":16,"o":3.82,"t":"2026-10-19T16:15:00Z","v":1200,"vw":3.826844},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-19T16:25:00Z","v":100,"vw":3.875},{"c":3.83,"h":3.83,"l":3.83,"n":11,"o":3.83,"t":"2026-10-19T16:30:00Z","v":284,"vw":3.83},{"c":3.835,"h":3.84,"l":3.835,"n":6,"o":3.84,"t":"2026-10-19T16:40:00Z","v":343,"vw":3.836885},{"c":3.8599,"h":3.8599,"l":3.8599,"n":3,"o":3.8599,"t":"2026-10-19T16:50:00Z","v":516,"vw":3.8599},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-19T16:55:00Z","v":269,"vw":3.81},{"c":3.815,"h":3.82,"l":3.815,"n":9,"o":3.815,"t":"2026-10-19T17:00:00Z","v":511,"vw":3.816232},{"c":3.83,"h":3.84,"l":3.82,"n":13,"o":3.82,"t":"2026-10-19T17:05:00Z","v":783,"vw":3.829722},{"c":3.82,"h":3.88,"l":3.82,"n":13,"o":3.88,"t":"2026-10-19T17:15:00Z","v":923,"vw":3.85},{"c":3.83,"h":3.89,"l":3.83,"n":6,"o":3.89,"t":"2026-10-19T17:25:00Z","v":383,"vw":3.853333},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-19T17:40:00Z","v":169,"vw":3.86},{"c":3.84,"h":3.84,"l":3.83,"n":35,"o":3.83,"t":"2026-10-19T17:50:00Z","v":1355,"vw":3.832143},{"c":3.815,"h":3.85,"l":3.815,"n":20,"o":3.815,"t":"2026-10-19T17:55:00Z","v":4249,"vw":3.817721},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-19T18:00:00Z","v":159,"vw":3.83},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-19T18:05:00Z","v":200,"vw":3.81},{"c":3.835,"h":3.835,"l":3.835,"n":13,"o":3.835,"t":"2026-10-19T18:10:00Z","v":2421,"vw":3.835},{"c":3.8799,"h":3.8799,"l":3.8799,"n":2,"o":3.8799,"t":"2026-10-19T18:20:00Z","v":147,"vw":3.8799},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-19T18:35:00Z","v":234,"vw":3.84},{"c":3.85,"h":3.86,"l":3.85,"n":9,"o":3.86,"t":"2026-10-19T18:45:00Z","v":328,"vw":3.854831},{"c":3.88,"h":3.89,"l":3.88,"n":12,"o":3.89,"t":"2026-10-19T19:15:00Z","v":456,"vw":3.885215},{"c":3.85,"h":3.88,"l":3.85,"n":48,"o":3.87,"t":"2026-10-19T19:25:00Z","v":3203,"vw":3.861737},{"c":3.85,"h":3.85,"l":3.85,"n":22,"o":3.85,"t":"2026-10-19T19:30:00Z","v":741,"vw":3.85},{"c":3.86,"h":3.86,"l":3.85,"n":11,"o":3.85,"t":"2026-10-19T19:35:00Z","v":478,"vw":3.856491},{"c":3.86,"h":3.86,"l":3.85,"n":42,"o":3.85,"t":"2026-10-19T19:40:00Z","v":1517,"vw":3.854744},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-19T19:45:00Z","v":254,"vw":3.86},{"c":3.735,"h":3.855,"l":3.72,"n":162,"o":3.855,"t":"2026-10-19T19:50:00Z","v":20367,"vw":3.792378},{"c":3.74,"h":3.79,"l":3.73,"n":156,"o":3.78,"t":"2026-10-19T19:55:00Z","v":8040,"vw":3.765321},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-10-19T20:00:00Z","v":2487,"vw":3.74},{"c":3.9,"h":3.9,"l":3.81,"n":17,"o":3.81,"t":"2026-10-19T22:40:00Z","v":5456,"vw":3.842217},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-20T13:30:00Z","v":3793,"vw":3.8},{"c":3.9387,"h":3.9387,"l":3.9387,"n":2,"o":3.9387,"t":"2026-10-20T13:45:00Z","v":2478,"vw":3.9387},{"c":3.9367,"h":3.9367,"l":3.78,"n":5,"o":3.79,"t":"2026-10-20T13:50:00Z","v":558,"vw":3.869724},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T13:55:00Z","v":100,"vw":3.87},{"c":3.78,"h":3.79,"l":3.78,"n":4,"o":3.79,"t":"2026-10-20T14:00:00Z","v":1409,"vw":3.782129},{"c":3.8,"h":3.875,"l":3.8,"n":8,"o":3.875,"t":"2026-10-20T14:05:00Z","v":530,"vw":3.85625},{"c":3.9,"h":3.9,"l":3.9,"n":8,"o":3.9,"t":"2026-10-20T14:15:00Z","v":331,"vw":3.9},{"c":3.85,"h":3.96,"l":3.85,"n":31,"o":3.9389,"t":"2026-10-20T14:20:00Z","v":4918,"vw":3.91912},{"c":3.915,"h":3.9495,"l":3.87,"n":24,"o":3.9495,"t":"2026-10-20T14:30:00Z","v":1609,"vw":3.914423},{"c":3.915,"h":3.915,"l":3.915,"n":10,"o":3.915,"t":"2026-10-20T14:35:00Z","v":409,"vw":3.915},{"c":3.97,"h":3.97,"l":3.9,"n":35,"o":3.97,"t":"2026-10-20T14:40:00Z","v":1301,"vw":3.937097},{"c":4.0514,"h":4.0514,"l":4.0514,"n":2,"o":4.0514,"t":"2026-10-20T14:45:00Z","v":418,"vw":4.0514},{"c":4,"h":4,"l":3.95,"n":8,"o":3.95,"t":"2026-10-20T14:50:00Z","v":2154,"vw":3.952919},{"c":3.94,"h":3.95,"l":3.94,"n":11,"o":3.95,"t":"2026-10-20T14:55:00Z","v":714,"vw":3.942688},{"c":3.925,"h":3.925,"l":3.925,"n":2,"o":3.925,"t":"2026-10-20T15:05:00Z","v":1036,"vw":3.925},{"c":3.82,"h":3.88,"l":3.82,"n":15,"o":3.88,"t":"2026-10-20T15:10:00Z","v":3423,"vw":3.872295},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-20T15:35:00Z","v":107,"vw":3.875},{"c":3.88,"h":3.89,"l":3.86,"n":11,"o":3.89,"t":"2026-10-20T15:40:00Z","v":805,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-20T15:45:00Z","v":251,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":7,"o":3.88,"t":"2026-10-20T16:00:00Z","v":125,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-10-20T16:15:00Z","v":582,"vw":3.89},{"c":3.91,"h":3.91,"l":3.88,"n":23,"o":3.8999,"t":"2026-10-20T16:25:00Z","v":1430,"vw":3.899043},{"c":3.915,"h":3.915,"l":3.8833,"n":3,"o":3.8833,"t":"2026-10-20T16:30:00Z","v":1268,"vw":3.909651},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-20T17:05:00Z","v":101,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-20T17:55:00Z","v":271,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T18:00:00Z","v":100,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-20T18:15:00Z","v":138,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":9,"o":3.87,"t":"2026-10-20T18:30:00Z","v":269,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-20T18:35:00Z","v":160,"vw":3.86},{"c":3.88,"h":3.88,"l":3.86,"n":5,"o":3.86,"t":"2026-10-20T19:05:00Z","v":418,"vw":3.87},{"c":3.87,"h":3.88,"l":3.87,"n":6,"o":3.88,"t":"2026-10-20T19:10:00Z","v":234,"vw":3.875},{"c":3.85,"h":3.87,"l":3.85,"n":25,"o":3.86,"t":"2026-10-20T19:20:00Z","v":3804,"vw":3.859801},{"c":3.89,"h":3.89,"l":3.89,"n":27,"o":3.89,"t":"2026-10-20T19:30:00Z","v":1160,"vw":3.89},{"c":3.895,"h":3.9,"l":3.88,"n":70,"o":3.89,"t":"2026-10-20T19:35:00Z","v":4672,"vw":3.896323},{"c":3.9,"h":3.9,"l":3.89,"n":45,"o":3.89,"t":"2026-10-20T19:40:00Z","v":1226,"vw":3.89375},{"c":3.89,"h":3.895,"l":3.89,"n":13,"o":3.895,"t":"2026-10-20T19:45:00Z","v":936,"vw":3.892857},{"c":3.905,"h":3.905,"l":3.9,"n":7,"o":3.9,"t":"2026-10-20T19:50:00Z","v":2254,"vw":3.900435},{"c":3.87,"h":3.91,"l":3.85,"n":192,"o":3.89,"t":"2026-10-20T19:55:00Z","v":11559,"vw":3.877861},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-20T20:00:00Z","v":3162,"vw":3.9},{"c":3.95,"h":3.95,"l":3.95,"n":9,"o":3.95,"t":"2026-10-21T13:30:00Z","v":821,"vw":3.95},{"c":4.28,"h":4.33,"l":4.03,"n":85,"o":4.065,"t":"2026-10-21T13:45:00Z","v":2475,"vw":4.219628},{"c":4.28,"h":4.285,"l":4.0873,"n":35,"o":4.28,"t":"2026-10-21T13:50:00Z","v":2203,"vw":4.245052},{"c":4.265,"h":4.3,"l":4.23,"n":70,"o":4.28,"t":"2026-10-21T13:55:00Z","v":3554,"vw":4.284977},{"c":4.285,"h":4.285,"l":4.28,"n":24,"o":4.28,"t":"2026-10-21T14:00:00Z","v":1242,"vw":4.2835},{"c":4.19,"h":4.29,"l":4.185,"n":38,"o":4.285,"t":"2026-10-21T14:05:00Z","v":2618,"vw":4.235453},{"c":4.27,"h":4.27,"l":4.22,"n":26,"o":4.225,"t":"2026-10-21T14:10:00Z","v":1075,"vw":4.252857},{"c":4.166,"h":4.27,"l":4.166,"n":26,"o":4.27,"t":"2026-10-21T14:15:00Z","v":2431,"vw":4.212727},{"c":4.245,"h":4.27,"l":4.2,"n":25,"o":4.27,"t":"2026-10-21T14:20:00Z","v":1579,"vw":4.241667},{"c":4.25,"h":4.25,"l":4.19,"n":23,"o":4.245,"t":"2026-10-21T14:25:00Z","v":2294,"vw":4.2299},{"c":4.24,"h":4.25,"l":4.195,"n":39,"o":4.25,"t":"2026-10-21T14:30:00Z","v":3343,"vw":4.242},{"c":4.195,"h":4.25,"l":4.13,"n":48,"o":4.195,"t":"2026-10-21T14:35:00Z","v":3267,"vw":4.21844},{"c":4.255,"h":4.26,"l":4.21,"n":26,"o":4.24,"t":"2026-10-21T14:40:00Z","v":2054,"vw":4.240357},{"c":4.24,"h":4.255,"l":4.21,"n":35,"o":4.255,"t":"2026-10-21T14:45:00Z","v":2684,"vw":4.243333},{"c":4.28,"h":4.3,"l":4.25,"n":62,"o":4.25,"t":"2026-10-21T14:50:00Z","v":3277,"vw":4.280675},{"c":4.29,"h":4.3,"l":4.26,"n":43,"o":4.3,"t":"2026-10-21T14:55:00Z","v":3097,"vw":4.281646},{"c":4.33,"h":4.3536,"l":4.29,"n":88,"o":4.3,"t":"2026-10-21T15:00:00Z","v":8780,"vw":4.310558},{"c":4.325,"h":4.33,"l":4.3,"n":21,"o":4.33,"t":"2026-10-21T15:05:00Z","v":1451,"vw":4.316807},{"c":4.35,"h":4.35,"l":4.31,"n":36,"o":4.35,"t":"2026-10-21T15:10:00Z","v":2234,"vw":4.326562},{"c":4.375,"h":4.38,"l":4.34,"n":40,"o":4.34,"t":"2026-10-21T15:15:00Z","v":2950,"vw":4.350806},{"c":4.35,"h":4.36,"l":4.29,"n":26,"o":4.36,"t":"2026-10-21T15:20:00Z","v":1698,"vw":4.321429},{"c":4.35,"h":4.36,"l":4.35,"n":11,"o":4.35,"t":"2026-10-21T15:25:00Z","v":477,"vw":4.353333},{"c":4.35,"h":4.35,"l":4.35,"n":9,"o":4.35,"t":"2026-10-21T15:30:00Z","v":640,"vw":4.35},{"c":4.42,"h":4.42,"l":4.325,"n":44,"o":4.325,"t":"2026-10-21T15:35:00Z","v":2631,"vw":4.367895},{"c":4.42,"h":4.42,"l":4.35,"n":24,"o":4.42,"t":"2026-10-21T15:40:00Z","v":2560,"vw":4.387698},{"c":4.37,"h":4.42,"l":4.37,"n":31,"o":4.42,"t":"2026-10-21T15:45:00Z","v":1767,"vw":4.398794},{"c":4.4,"h":4.41,"l":4.37,"n":30,"o":4.375,"t":"2026-10-21T15:50:00Z","v":1206,"vw":4.3935},{"c":4.37,"h":4.41,"l":4.37,"n":82,"o":4.4,"t":"2026-10-21T15:55:00Z","v":2804,"vw":4.396162},{"c":4.41,"h":4.42,"l":4.395,"n":67,"o":4.395,"t":"2026-10-21T16:00:00Z","v":3388,"vw":4.413269},{"c":4.43,"h":4.43,"l":4.43,"n":11,"o":4.43,"t":"2026-10-21T16:05:00Z","v":525,"vw":4.43},{"c":4.43,"h":4.43,"l":4.405,"n":11,"o":4.43,"t":"2026-10-21T16:10:00Z","v":654,"vw":4.425928},{"c":4.39,"h":4.43,"l":4.36,"n":29,"o":4.43,"t":"2026-10-21T16:15:00Z","v":1485,"vw":4.398539},{"c":4.39,"h":4.4,"l":4.39,"n":31,"o":4.39,"t":"2026-10-21T16:20:00Z","v":1859,"vw":4.394083},{"c":4.39,"h":4.4,"l":4.35,"n":28,"o":4.4,"t":"2026-10-21T16:25:00Z","v":2701,"vw":4.375834},{"c":4.42,"h":4.425,"l":4.375,"n":70,"o":4.4,"t":"2026-10-21T16:30:00Z","v":6310,"vw":4.394108},{"c":4.4,"h":4.42,"l":4.4,"n":12,"o":4.42,"t":"2026-10-21T16:35:00Z","v":1751,"vw":4.404706},{"c":4.42,"h":4.42,"l":4.38,"n":23,"o":4.42,"t":"2026-10-21T16:40:00Z","v":1499,"vw":4.398333},{"c":4.42,"h":4.42,"l":4.4,"n":36,"o":4.42,"t":"2026-10-21T16:45:00Z","v":1600,"vw":4.413637},{"c":4.42,"h":4.42,"l":4.385,"n":36,"o":4.42,"t":"2026-10-21T16:50:00Z","v":1687,"vw":4.413049},{"c":4.4,"h":4.42,"l":4.35,"n":33,"o":4.42,"t":"2026-10-21T16:55:00Z","v":2656,"vw":4.399093},{"c":4.41,"h":4.42,"l":4.385,"n":58,"o":4.42,"t":"2026-10-21T17:00:00Z","v":4213,"vw":4.415124},{"c":4.41,"h":4.44,"l":4.37,"n":31,"o":4.435,"t":"2026-10-21T17:05:00Z","v":1819,"vw":4.424331},{"c":4.42,"h":4.44,"l":4.395,"n":54,"o":4.43,"t":"2026-10-21T17:10:00Z","v":4228,"vw":4.423691},{"c":4.44,"h":4.44,"l":4.39,"n":67,"o":4.41,"t":"2026-10-21T17:15:00Z","v":3684,"vw":4.42569},{"c":4.44,"h":4.4498,"l":4.42,"n":34,"o":4.44,"t":"2026-10-21T17:20:00Z","v":2066,"vw":4.432623},{"c":4.435,"h":4.45,"l":4.42,"n":35,"o":4.45,"t":"2026-10-21T17:25:00Z","v":2928,"vw":4.435745},{"c":4.435,"h":4.435,"l":4.42,"n":47,"o":4.435,"t":"2026-10-21T17:30:00Z","v":2106,"vw":4.430313},{"c":4.435,"h":4.435,"l":4.435,"n":152,"o":4.435,"t":"2026-10-21T17:35:00Z","v":4566,"vw":4.435},{"c":4.435,"h":4.44,"l":4.435,"n":149,"o":4.435,"t":"2026-10-21T17:40:00Z","v":2414,"vw":4.435795},{"c":4.435,"h":4.435,"l":4.435,"n":18,"o":4.435,"t":"2026-10-21T17:45:00Z","v":235,"vw":4.435},{"c":4.435,"h":4.4454,"l":4.42,"n":33,"o":4.42,"t":"2026-10-21T17:50:00Z","v":2189,"vw":4.435251},{"c":4.45,"h":4.45,"l":4.42,"n":85,"o":4.435,"t":"2026-10-21T17:55:00Z","v":7904,"vw":4.433222},{"c":4.435,"h":4.435,"l":4.42,"n":15,"o":4.425,"t":"2026-10-21T18:00:00Z","v":794,"vw":4.428334},{"c":4.365,"h":4.435,"l":4.365,"n":51,"o":4.42,"t":"2026-10-21T18:05:00Z","v":3261,"vw":4.413426},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-21T18:10:00Z","v":252,"vw":4.37},{"c":4.39,"h":4.39,"l":4.385,"n":5,"o":4.385,"t":"2026-10-21T18:15:00Z","v":249,"vw":4.3875},{"c":4.37,"h":4.385,"l":4.37,"n":31,"o":4.37,"t":"2026-10-21T18:20:00Z","v":2733,"vw":4.372159},{"c":4.36,"h":4.37,"l":4.36,"n":22,"o":4.37,"t":"2026-10-21T18:25:00Z","v":1795,"vw":4.366429},{"c":4.35,"h":4.37,"l":4.35,"n":25,"o":4.37,"t":"2026-10-21T18:30:00Z","v":1524,"vw":4.360385},{"c":4.35,"h":4.35,"l":4.3301,"n":5,"o":4.3301,"t":"2026-10-21T18:35:00Z","v":539,"vw":4.338092},{"c":4.3657,"h":4.3657,"l":4.3657,"n":3,"o":4.3657,"t":"2026-10-21T18:40:00Z","v":232,"vw":4.3657},{"c":4.39,"h":4.39,"l":4.36,"n":22,"o":4.37,"t":"2026-10-21T18:45:00Z","v":1574,"vw":4.374907},{"c":4.38,"h":4.39,"l":4.36,"n":23,"o":4.38,"t":"2026-10-21T18:50:00Z","v":1331,"vw":4.374091},{"c":4.39,"h":4.39,"l":4.36,"n":35,"o":4.37,"t":"2026-10-21T18:55:00Z","v":1649,"vw":4.378367},{"c":4.36,"h":4.385,"l":4.36,"n":40,"o":4.36,"t":"2026-10-21T19:00:00Z","v":2778,"vw":4.376},{"c":4.43,"h":4.43,"l":4.36,"n":67,"o":4.385,"t":"2026-10-21T19:05:00Z","v":4103,"vw":4.392609},{"c":4.405,"h":4.42,"l":4.4,"n":37,"o":4.42,"t":"2026-10-21T19:10:00Z","v":3122,"vw":4.406563},{"c":4.43,"h":4.43,"l":4.41,"n":37,"o":4.41,"t":"2026-10-21T19:15:00Z","v":2242,"vw":4.416053},{"c":4.43,"h":4.43,"l":4.415,"n":39,"o":4.43,"t":"2026-10-21T19:20:00Z","v":2364,"vw":4.425278},{"c":4.43,"h":4.44,"l":4.415,"n":47,"o":4.43,"t":"2026-10-21T19:25:00Z","v":2037,"vw":4.428333},{"c":4.45,"h":4.45,"l":4.42,"n":75,"o":4.44,"t":"2026-10-21T19:30:00Z","v":3937,"vw":4.441703},{"c":4.53,"h":4.54,"l":4.44,"n":49,"o":4.45,"t":"2026-10-21T19:35:00Z","v":2942,"vw":4.484093},{"c":4.445,"h":4.49,"l":4.44,"n":68,"o":4.49,"t":"2026-10-21T19:40:00Z","v":4862,"vw":4.463967},{"c":4.455,"h":4.49,"l":4.455,"n":49,"o":4.455,"t":"2026-10-21T19:45:00Z","v":2641,"vw":4.470588},{"c":4.43,"h":4.485,"l":4.4,"n":132,"o":4.48,"t":"2026-10-21T19:50:00Z","v":7870,"vw":4.427544},{"c":4.42,"h":4.485,"l":4.35,"n":302,"o":4.41,"t":"2026-10-21T19:55:00Z","v":19024,"vw":4.428746},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-21T20:00:00Z","v":9450,"vw":4.41},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-22T12:05:00Z","v":350,"vw":4.33},{"c":3.96,"h":4.31,"l":3.96,"n":25,"o":4.27,"t":"2026-10-22T13:30:00Z","v":4131,"vw":4.262382},{"c":4.0334,"h":4.0334,"l":4.0334,"n":1,"o":4.0334,"t":"2026-10-22T13:40:00Z","v":220,"vw":4.0334},{"c":4.0222,"h":4.0222,"l":4.0222,"n":1,"o":4.0222,"t":"2026-10-22T13:50:00Z","v":500,"vw":4.0222},{"c":4.105,"h":4.21,"l":4.105,"n":8,"o":4.21,"t":"2026-10-22T13:55:00Z","v":483,"vw":4.14},{"c":4.13,"h":4.1911,"l":4.13,"n":7,"o":4.1436,"t":"2026-10-22T14:05:00Z","v":832,"vw":4.157115},{"c":4.16,"h":4.16,"l":4.16,"n":10,"o":4.16,"t":"2026-10-22T14:10:00Z","v":1750,"vw":4.16},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-22T14:15:00Z","v":100,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-22T14:20:00Z","v":903,"vw":4.11},{"c":4.075,"h":4.1,"l":4.075,"n":26,"o":4.1,"t":"2026-10-22T14:25:00Z","v":2573,"vw":4.087454},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-10-22T14:35:00Z","v":100,"vw":4.075},{"c":4.15,"h":4.15,"l":4.13,"n":27,"o":4.13,"t":"2026-10-22T14:40:00Z","v":1766,"vw":4.145385},{"c":4.11,"h":4.11,"l":4.1,"n":9,"o":4.1,"t":"2026-10-22T14:45:00Z","v":373,"vw":4.106667},{"c":4.1,"h":4.11,"l":4.1,"n":7,"o":4.11,"t":"2026-10-22T15:00:00Z","v":1383,"vw":4.109231},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-22T15:05:00Z","v":100,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":8,"o":4.065,"t":"2026-10-22T15:10:00Z","v":311,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":5,"o":4.065,"t":"2026-10-22T15:15:00Z","v":108,"vw":4.065},{"c":4.11,"h":4.11,"l":4.11,"n":10,"o":4.11,"t":"2026-10-22T15:20:00Z","v":302,"vw":4.11},{"c":4.075,"h":4.12,"l":4.075,"n":5,"o":4.12,"t":"2026-10-22T15:35:00Z","v":312,"vw":4.093333},{"c":4.04,"h":4.09,"l":4.04,"n":18,"o":4.09,"t":"2026-10-22T15:40:00Z","v":1543,"vw":4.056285},{"c":4.04,"h":4.06,"l":4.01,"n":23,"o":4.01,"t":"2026-10-22T15:45:00Z","v":1257,"vw":4.04499},{"c":4.08,"h":4.16,"l":4.08,"n":87,"o":4.11,"t":"2026-10-22T15:50:00Z","v":3577,"vw":4.124179},{"c":4.075,"h":4.075,"l":4.075,"n":3,"o":4.075,"t":"2026-10-22T15:55:00Z","v":127,"vw":4.075},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-22T16:00:00Z","v":100,"vw":4.14},{"c":4.095,"h":4.095,"l":4.095,"n":2,"o":4.095,"t":"2026-10-22T16:05:00Z","v":152,"vw":4.095},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-10-22T16:10:00Z","v":100,"vw":4.045},{"c":4.1219,"h":4.1219,"l":4.1219,"n":2,"o":4.1219,"t":"2026-10-22T16:15:00Z","v":272,"vw":4.1219},{"c":4.04,"h":4.109,"l":4.04,"n":3,"o":4.109,"t":"2026-10-22T16:30:00Z","v":309,"vw":4.086},{"c":4,"h":4.01,"l":4,"n":10,"o":4.01,"t":"2026-10-22T16:45:00Z","v":1122,"vw":4.008919},{"c":4.03,"h":4.05,"l":4.025,"n":17,"o":4.025,"t":"2026-10-22T16:50:00Z","v":1087,"vw":4.03375},{"c":4.03,"h":4.03,"l":4.005,"n":8,"o":4.01,"t":"2026-10-22T16:55:00Z","v":481,"vw":4.01875},{"c":3.89,"h":4,"l":3.89,"n":20,"o":4,"t":"2026-10-22T17:05:00Z","v":4163,"vw":3.94286},{"c":3.945,"h":3.99,"l":3.935,"n":23,"o":3.935,"t":"2026-10-22T17:10:00Z","v":1759,"vw":3.974354},{"c":3.975,"h":3.99,"l":3.965,"n":18,"o":3.965,"t":"2026-10-22T17:15:00Z","v":1619,"vw":3.986627},{"c":3.975,"h":3.975,"l":3.95,"n":5,"o":3.95,"t":"2026-10-22T17:20:00Z","v":500,"vw":3.965},{"c":4.01,"h":4.01,"l":3.98,"n":5,"o":3.98,"t":"2026-10-22T17:35:00Z","v":373,"vw":3.988571},{"c":3.995,"h":3.995,"l":3.995,"n":2,"o":3.995,"t":"2026-10-22T17:50:00Z","v":111,"vw":3.995},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T18:05:00Z","v":100,"vw":3.96},{"c":3.985,"h":3.985,"l":3.985,"n":4,"o":3.985,"t":"2026-10-22T18:10:00Z","v":123,"vw":3.985},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-22T18:15:00Z","v":100,"vw":3.975},{"c":3.99,"h":4,"l":3.975,"n":10,"o":3.975,"t":"2026-10-22T18:20:00Z","v":666,"vw":3.988},{"c":3.965,"h":3.965,"l":3.965,"n":1,"o":3.965,"t":"2026-10-22T18:35:00Z","v":100,"vw":3.965},{"c":3.95,"h":3.96,"l":3.95,"n":7,"o":3.96,"t":"2026-10-22T18:45:00Z","v":358,"vw":3.955},{"c":3.9375,"h":3.95,"l":3.92,"n":37,"o":3.95,"t":"2026-10-22T19:00:00Z","v":4470,"vw":3.942439},{"c":3.956,"h":3.956,"l":3.935,"n":16,"o":3.935,"t":"2026-10-22T19:05:00Z","v":671,"vw":3.941854},{"c":3.95,"h":3.96,"l":3.94,"n":9,"o":3.94,"t":"2026-10-22T19:10:00Z","v":623,"vw":3.951661},{"c":3.97,"h":3.97,"l":3.93,"n":7,"o":3.93,"t":"2026-10-22T19:15:00Z","v":311,"vw":3.95},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-22T19:25:00Z","v":100,"vw":3.97},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-22T19:35:00Z","v":110,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-10-22T19:40:00Z","v":363,"vw":3.95},{"c":3.925,"h":3.94,"l":3.91,"n":33,"o":3.94,"t":"2026-10-22T19:45:00Z","v":1546,"vw":3.926364},{"c":3.925,"h":3.925,"l":3.92,"n":22,"o":3.92,"t":"2026-10-22T19:50:00Z","v":817,"vw":3.923571},{"c":3.95,"h":3.9658,"l":3.905,"n":305,"o":3.91,"t":"2026-10-22T19:55:00Z","v":7638,"vw":3.930331},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-22T20:00:00Z","v":3730,"vw":3.95},{"c":4.4055,"h":5.66,"l":4.25,"n":1841,"o":4.8,"t":"2026-10-22T20:35:00Z","v":204127,"vw":4.709278},{"c":4.8008,"h":4.97,"l":4.42,"n":2964,"o":4.46,"t":"2026-10-22T20:40:00Z","v":221578,"vw":4.723918},{"c":4.61,"h":4.89,"l":4.4501,"n":1634,"o":4.8,"t":"2026-10-22T20:45:00Z","v":133031,"vw":4.746788},{"c":4.7097,"h":4.75,"l":4.57,"n":725,"o":4.61,"t":"2026-10-22T20:50:00Z","v":62172,"vw":4.681517},{"c":4.535,"h":4.71,"l":4.42,"n":703,"o":4.7,"t":"2026-10-22T20:55:00Z","v":75672,"vw":4.589284},{"c":4.8,"h":4.8,"l":4.53,"n":635,"o":4.6,"t":"2026-10-22T21:00:00Z","v":51841,"vw":4.693556},{"c":4.8,"h":4.88,"l":4.7955,"n":905,"o":4.8,"t":"2026-10-22T21:05:00Z","v":71399,"vw":4.825633},{"c":4.76,"h":4.8002,"l":4.6,"n":617,"o":4.8,"t":"2026-10-22T21:10:00Z","v":55564,"vw":4.68476},{"c":4.8,"h":4.8,"l":4.65,"n":326,"o":4.75,"t":"2026-10-22T21:15:00Z","v":23525,"vw":4.751867},{"c":4.7546,"h":4.83,"l":4.75,"n":181,"o":4.79,"t":"2026-10-22T21:20:00Z","v":9594,"vw":4.793356},{"c":4.76,"h":4.79,"l":4.74,"n":108,"o":4.77,"t":"2026-10-22T21:25:00Z","v":13729,"vw":4.768699},{"c":4.9503,"h":5.06,"l":4.74,"n":684,"o":4.75,"t":"2026-10-22T21:30:00Z","v":73213,"vw":4.903062},{"c":4.91,"h":5.1,"l":4.91,"n":888,"o":4.96,"t":"2026-10-22T21:35:00Z","v":76572,"vw":5.031462},{"c":4.9727,"h":5.1,"l":4.9,"n":590,"o":4.92,"t":"2026-10-22T21:40:00Z","v":39697,"vw":5.00553},{"c":4.8,"h":5,"l":4.8,"n":378,"o":4.9802,"t":"2026-10-22T21:45:00Z","v":28124,"vw":4.923812},{"c":4.93,"h":4.9418,"l":4.8,"n":291,"o":4.801,"t":"2026-10-22T21:50:00Z","v":19557,"vw":4.882925},{"c":4.86,"h":4.89,"l":4.74,"n":336,"o":4.86,"t":"2026-10-22T21:55:00Z","v":33051,"vw":4.817228},{"c":4.8602,"h":4.87,"l":4.86,"n":144,"o":4.86,"t":"2026-10-22T22:00:00Z","v":11841,"vw":4.866287},{"c":4.8699,"h":4.97,"l":4.86,"n":221,"o":4.86,"t":"2026-10-22T22:05:00Z","v":25390,"vw":4.888553},{"c":4.8104,"h":4.86,"l":4.72,"n":148,"o":4.86,"t":"2026-10-22T22:10:00Z","v":10789,"vw":4.78443},{"c":4.81,"h":4.8521,"l":4.81,"n":50,"o":4.8521,"t":"2026-10-22T22:15:00Z","v":4215,"vw":4.816156},{"c":4.815,"h":4.8195,"l":4.81,"n":47,"o":4.8101,"t":"2026-10-22T22:20:00Z","v":3749,"vw":4.810891},{"c":4.7461,"h":4.81,"l":4.7,"n":92,"o":4.81,"t":"2026-10-22T22:25:00Z","v":7987,"vw":4.786843},{"c":4.78,"h":4.8,"l":4.74,"n":40,"o":4.74,"t":"2026-10-22T22:30:00Z","v":3755,"vw":4.759618},{"c":4.72,"h":4.79,"l":4.72,"n":54,"o":4.79,"t":"2026-10-22T22:35:00Z","v":3286,"vw":4.75201},{"c":4.7774,"h":4.7774,"l":4.695,"n":47,"o":4.7,"t":"2026-10-22T22:40:00Z","v":5562,"vw":4.703173},{"c":4.79,"h":4.81,"l":4.7577,"n":31,"o":4.7577,"t":"2026-10-22T22:45:00Z","v":2089,"vw":4.78489},{"c":4.8198,"h":4.8198,"l":4.79,"n":21,"o":4.8,"t":"2026-10-22T22:50:00Z","v":3032,"vw":4.793002},{"c":4.78,"h":4.7998,"l":4.78,"n":15,"o":4.7998,"t":"2026-10-22T22:55:00Z","v":714,"vw":4.788139}],"history":[{"c":14.31,"h":15.18,"l":11.55,"n":10928,"o":15.18,"t":"2025-02-13T05:00:00Z","v":1710958,"vw":13.731463},{"c":13.3,"h":14.43,"l":12.905,"n":1766,"o":14.34,"t":"2025-02-14T05:00:00Z","v":182666,"vw":13.544097},{"c":13.56,"h":14.4,"l":12.58,"n":1673,"o":13.39,"t":"2025-02-18T05:00:00Z","v":179342,"vw":13.449021},{"c":14.9,"h":16.48,"l":13.425,"n":2270,"o":13.54,"t":"2025-02-19T05:00:00Z","v":166584,"vw":15.455134},{"c":17.25,"h":19.58,"l":15.63,"n":4447,"o":15.89,"t":"2025-02-20T05:00:00Z","v":452389,"vw":17.177452},{"c":13.74,"h":17.77,"l":13.74,"n":2391,"o":17.77,"t":"2025-02-21T05:00:00Z","v":241478,"vw":15.363371},{"c":13.03,"h":15.5999,"l":12.2139,"n":1703,"o":14.22,"t":"2025-02-24T05:00:00Z","v":131468,"vw":13.800706},{"c":13.65,"h":15.8,"l":13.41,"n":988,"o":13.85,"t":"2025-02-25T05:00:00Z","v":92356,"vw":14.120007},{"c":13.11,"h":15.08,"l":12.7,"n":1759,"o":13.71,"t":"2025-02-26T05:00:00Z","v":142915,"vw":13.599429},{"c":13.4,"h":13.73,"l":12.55,"n":1322,"o":12.86,"t":"2025-02-27T05:00:00Z","v":117207,"vw":13.088403},{"c":12.73,"h":13.94,"l":12.32,"n":726,"o":13.2,"t":"2025-02-28T05:00:00Z","v":78372,"vw":12.902247},{"c":12.73,"h":13.5995,"l":12,"n":1346,"o":12.94,"t":"2025-03-03T05:00:00Z","v":145306,"vw":12.477157},{"c":12,"h":12.72,"l":11.34,"n":667,"o":12.72,"t":"2025-03-04T05:00:00Z","v":70287,"vw":12.151049},{"c":11.38,"h":12.14,"l":10.9,"n":488,"o":11.99,"t":"2025-03-05T05:00:00Z","v":38045,"vw":11.284941},{"c":9.52,"h":11.46,"l":9.21,"n":2236,"o":11.14,"t":"2025-03-06T05:00:00Z","v":178012,"vw":10.105373},{"c":10.13,"h":10.515,"l":9.43,"n":2140,"o":9.43,"t":"2025-03-07T05:00:00Z","v":210327,"vw":10.168254},{"c":10.26,"h":11.5073,"l":10.03,"n":1541,"o":10.9,"t":"2025-03-10T04:00:00Z","v":122020,"vw":10.420316},{"c":10.42,"h":11.775,"l":9.95,"n":1803,"o":10.37,"t":"2025-03-11T04:00:00Z","v":127813,"vw":10.751715},{"c":10.14,"h":11.1,"l":9.84,"n":1871,"o":10.7,"t":"2025-03-12T04:00:00Z","v":172550,"vw":10.246169},{"c":10.48,"h":10.65,"l":10,"n":574,"o":10.14,"t":"2025-03-13T04:00:00Z","v":48420,"vw":10.338456},{"c":10.01,"h":10.95,"l":9.4,"n":1011,"o":10.37,"t":"2025-03-14T04:00:00Z","v":109694,"vw":10.028047},{"c":9.26,"h":10.51,"l":9.25,"n":1407,"o":9.8,"t":"2025-03-17T04:00:00Z","v":76236,"vw":9.750157},{"c":9.42,"h":10.1,"l":8.66,"n":1164,"o":9.77,"t":"2025-03-18T04:00:00Z","v":134327,"vw":9.174309},{"c":9.59,"h":9.98,"l":9.12,"n":596,"o":9.12,"t":"2025-03-19T04:00:00Z","v":37377,"vw":9.546179},{"c":9.18,"h":9.68,"l":8.6,"n":720,"o":9.48,"t":"2025-03-20T04:00:00Z","v":52138,"vw":9.13493},{"c":9.91,"h":10.1,"l":9.3,"n":795,"o":9.3,"t":"2025-03-21T04:00:00Z","v":263434,"vw":9.893484},{"c":9.24,"h":10,"l":9.14,"n":958,"o":9.91,"t":"2025-03-24T04:00:00Z","v":125280,"vw":9.548315},{"c":9.09,"h":9.465,"l":8.69,"n":566,"o":9.32,"t":"2025-03-25T04:00:00Z","v":52293,"vw":9.012351},{"c":9.42,"h":9.552,"l":8.7,"n":604,"o":8.9,"t":"2025-03-26T04:00:00Z","v":46779,"vw":9.017787},{"c":8.9,"h":10.38,"l":8.575,"n":2389,"o":10.28,"t":"2025-03-27T04:00:00Z","v":146347,"vw":9.357955},{"c":7.74,"h":9.1604,"l":7.74,"n":2701,"o":8.71,"t":"2025-03-28T04:00:00Z","v":142637,"vw":8.308431},{"c":7.51,"h":7.9,"l":6.79,"n":3694,"o":7.46,"t":"2025-03-31T04:00:00Z","v":350277,"vw":7.315224},{"c":8.29,"h":9.7,"l":7.5,"n":2930,"o":7.5,"t":"2025-04-01T04:00:00Z","v":234671,"vw":8.577068},{"c":9.35,"h":9.42,"l":8.01,"n":1240,"o":8.39,"t":"2025-04-02T04:00:00Z","v":99686,"vw":8.832407},{"c":8.69,"h":9.19,"l":8.34,"n":1272,"o":9.15,"t":"2025-04-03T04:00:00Z","v":149250,"vw":8.692636},{"c":8.16,"h":8.84,"l":7.6,"n":1523,"o":8.23,"t":"2025-04-04T04:00:00Z","v":208458,"vw":8.148309},{"c":7.94,"h":8.2704,"l":7.225,"n":651,"o":8.2704,"t":"2025-04-07T04:00:00Z","v":48158,"vw":7.893828},{"c":7.29,"h":8.3012,"l":7.01,"n":891,"o":8.07,"t":"2025-04-08T04:00:00Z","v":145490,"vw":7.212422},{"c":7.79,"h":7.99,"l":4.88,"n":3863,"o":7.2,"t":"2025-04-09T04:00:00Z","v":531017,"vw":6.314704},{"c":7.02,"h":7.82,"l":6.51,"n":733,"o":7.82,"t":"2025-04-10T04:00:00Z","v":65783,"vw":7.083619},{"c":7.14,"h":7.355,"l":6.985,"n":502,"o":7.14,"t":"2025-04-11T04:00:00Z","v":30366,"vw":7.143637},{"c":7.62,"h":7.68,"l":7.0159,"n":893,"o":7.12,"t":"2025-04-14T04:00:00Z","v":44880,"vw":7.309125},{"c":7.95,"h":7.99,"l":7.75,"n":507,"o":7.75,"t":"2025-04-15T04:00:00Z","v":30084,"vw":7.900244},{"c":7.57,"h":7.835,"l":7.39,"n":759,"o":7.68,"t":"2025-04-16T04:00:00Z","v":41558,"vw":7.651049},{"c":7,"h":7.38,"l":6.8944,"n":1292,"o":7.35,"t":"2025-04-17T04:00:00Z","v":84665,"vw":7.033487},{"c":7.12,"h":7.34,"l":6.75,"n":484,"o":6.86,"t":"2025-04-21T04:00:00Z","v":25885,"vw":7.085703},{"c":7.66,"h":7.88,"l":6.93,"n":1518,"o":6.93,"t":"2025-04-22T04:00:00Z","v":82143,"vw":7.470938},{"c":8.52,"h":8.54,"l":7.77,"n":1553,"o":7.88,"t":"2025-04-23T04:00:00Z","v":93383,"vw":8.085322},{"c":8.22,"h":8.55,"l":7.36,"n":1673,"o":8.55,"t":"2025-04-24T04:00:00Z","v":51484,"vw":8.272984},{"c":7.93,"h":8.12,"l":7.2732,"n":1641,"o":7.98,"t":"2025-04-25T04:00:00Z","v":44223,"vw":7.796432},{"c":10.12,"h":10.29,"l":8.01,"n":1986,"o":8.01,"t":"2025-04-28T04:00:00Z","v":52248,"vw":9.717145},{"c":11.43,"h":11.44,"l":10.33,"n":1816,"o":10.91,"t":"2025-04-29T04:00:00Z","v":78268,"vw":11.078419},{"c":11.11,"h":11.3962,"l":9.36,"n":1328,"o":10.4,"t":"2025-04-30T04:00:00Z","v":68659,"vw":10.820602},{"c":11.33,"h":11.57,"l":10.46,"n":1636,"o":11.02,"t":"2025-05-01T04:00:00Z","v":171761,"vw":10.916231},{"c":12.86,"h":13.5601,"l":11.0983,"n":1913,"o":11.45,"t":"2025-05-02T04:00:00Z","v":161986,"vw":12.016371},{"c":10.54,"h":13.25,"l":10.42,"n":1196,"o":13.25,"t":"2025-05-05T04:00:00Z","v":60775,"vw":11.31624},{"c":10.43,"h":11.68,"l":10.3953,"n":811,"o":10.66,"t":"2025-05-06T04:00:00Z","v":35446,"vw":10.587754},{"c":10.63,"h":10.765,"l":10.31,"n":616,"o":10.34,"t":"2025-05-07T04:00:00Z","v":15055,"vw":10.544698},{"c":10.73,"h":11.24,"l":10.475,"n":520,"o":10.8,"t":"2025-05-08T04:00:00Z","v":17195,"vw":10.772272},{"c":10.42,"h":12.89,"l":10,"n":2735,"o":10.64,"t":"2025-05-09T04:00:00Z","v":215243,"vw":11.373018},{"c":10.97,"h":11.03,"l":10.15,"n":815,"o":10.4,"t":"2025-05-12T04:00:00Z","v":19641,"vw":10.77513},{"c":10.14,"h":11.377,"l":10,"n":2015,"o":11.055,"t":"2025-05-13T04:00:00Z","v":52328,"vw":10.391897},{"c":8.74,"h":10.26,"l":8.5,"n":2650,"o":10.21,"t":"2025-05-14T04:00:00Z","v":146968,"vw":9.184301},{"c":9.09,"h":10.55,"l":8.74,"n":919,"o":10.55,"t":"2025-05-15T04:00:00Z","v":43653,"vw":9.149869},{"c":9.89,"h":10.01,"l":8.75,"n":520,"o":9.19,"t":"2025-05-16T04:00:00Z","v":19150,"vw":9.6564},{"c":10.43,"h":10.5,"l":9.695,"n":1000,"o":10.02,"t":"2025-05-19T04:00:00Z","v":44445,"vw":10.163039},{"c":11,"h":11,"l":10.42,"n":663,"o":10.42,"t":"2025-05-20T04:00:00Z","v":19990,"vw":10.81071},{"c":11.12,"h":11.5,"l":10.4043,"n":516,"o":11.14,"t":"2025-05-21T04:00:00Z","v":23747,"vw":11.201166},{"c":10.01,"h":11.38,"l":9.9001,"n":1093,"o":11.38,"t":"2025-05-22T04:00:00Z","v":26626,"vw":10.508768},{"c":10.5,"h":10.81,"l":9.67,"n":725,"o":10.27,"t":"2025-05-23T04:00:00Z","v":22053,"vw":10.179608},{"c":9.82,"h":10.93,"l":9.76,"n":896,"o":10.48,"t":"2025-05-27T04:00:00Z","v":32577,"vw":10.240555},{"c":10.21,"h":10.41,"l":9.99,"n":664,"o":10,"t":"2025-05-28T04:00:00Z","v":13881,"vw":10.175995},{"c":10.3,"h":10.7223,"l":10.2262,"n":475,"o":10.2262,"t":"2025-05-29T04:00:00Z","v":12504,"vw":10.38585},{"c":10.44,"h":10.6699,"l":10.38,"n":695,"o":10.6,"t":"2025-05-30T04:00:00Z","v":18454,"vw":10.479089},{"c":11.13,"h":11.5,"l":10.72,"n":749,"o":10.72,"t":"2025-06-02T04:00:00Z","v":26604,"vw":11.164035},{"c":11.66,"h":12.02,"l":11.21,"n":1069,"o":11.21,"t":"2025-06-03T04:00:00Z","v":36701,"vw":11.6808},{"c":11.7,"h":12.135,"l":10.76,"n":975,"o":11.27,"t":"2025-06-04T04:00:00Z","v":32573,"vw":11.834659},{"c":11.95,"h":12.05,"l":11.58,"n":1174,"o":11.71,"t":"2025-06-05T04:00:00Z","v":33708,"vw":11.912331},{"c":11.81,"h":12.215,"l":11.8,"n":780,"o":12.02,"t":"2025-06-06T04:00:00Z","v":29676,"vw":11.977882},{"c":11.68,"h":12.19,"l":11.4489,"n":1059,"o":12.19,"t":"2025-06-09T04:00:00Z","v":25480,"vw":11.685745},{"c":11.77,"h":12.05,"l":11.56,"n":551,"o":11.65,"t":"2025-06-10T04:00:00Z","v":12561,"vw":11.789705},{"c":11.29,"h":11.93,"l":10.96,"n":623,"o":11.7001,"t":"2025-06-11T04:00:00Z","v":13721,"vw":11.212375},{"c":11.06,"h":11.48,"l":10.5,"n":652,"o":10.97,"t":"2025-06-12T04:00:00Z","v":14332,"vw":11.039232},{"c":10.74,"h":12.53,"l":10.51,"n":648,"o":10.51,"t":"2025-06-13T04:00:00Z","v":14774,"vw":11.095435},{"c":10.85,"h":12.06,"l":10.83,"n":640,"o":10.96,"t":"2025-06-16T04:00:00Z","v":8065,"vw":10.97247},{"c":11.27,"h":11.32,"l":10.29,"n":852,"o":10.85,"t":"2025-06-17T04:00:00Z","v":70848,"vw":11.21959},{"c":12.08,"h":12.18,"l":11.03,"n":1253,"o":11.03,"t":"2025-06-18T04:00:00Z","v":131659,"vw":12.040494},{"c":11.13,"h":12.09,"l":10.665,"n":1032,"o":12.08,"t":"2025-06-20T04:00:00Z","v":51988,"vw":11.199225},{"c":13.33,"h":13.66,"l":10.54,"n":1287,"o":10.54,"t":"2025-06-23T04:00:00Z","v":87812,"vw":13.023528},{"c":15.76,"h":15.87,"l":12.5145,"n":2940,"o":13.5,"t":"2025-06-24T04:00:00Z","v":169723,"vw":15.121958},{"c":15.38,"h":16.32,"l":14.48,"n":1729,"o":16.17,"t":"2025-06-25T04:00:00Z","v":46834,"vw":15.299865},{"c":13.86,"h":15.425,"l":13.56,"n":1409,"o":15.425,"t":"2025-06-26T04:00:00Z","v":44530,"vw":14.224463},{"c":13.39,"h":14,"l":12.855,"n":3846,"o":14,"t":"2025-06-27T04:00:00Z","v":677010,"vw":13.378908},{"c":13.52,"h":14.12,"l":13.4389,"n":2740,"o":14.1,"t":"2025-06-30T04:00:00Z","v":79330,"vw":13.768996},{"c":13.56,"h":14.025,"l":12.86,"n":2274,"o":13.57,"t":"2025-07-01T04:00:00Z","v":67627,"vw":13.442907},{"c":13.52,"h":14.14,"l":12.8201,"n":1467,"o":13.53,"t":"2025-07-02T04:00:00Z","v":41789,"vw":13.670229},{"c":13.92,"h":13.96,"l":13.44,"n":509,"o":13.92,"t":"2025-07-03T04:00:00Z","v":10562,"vw":13.715033},{"c":13.92,"h":14.13,"l":13.5,"n":1609,"o":14.11,"t":"2025-07-07T04:00:00Z","v":51870,"vw":13.966711},{"c":13.04,"h":14.54,"l":12.7,"n":1206,"o":13.66,"t":"2025-07-08T04:00:00Z","v":49370,"vw":13.180154},{"c":12.73,"h":13.2131,"l":12.57,"n":1170,"o":13.17,"t":"2025-07-09T04:00:00Z","v":25662,"vw":12.804389},{"c":12.6,"h":12.95,"l":12.51,"n":1001,"o":12.51,"t":"2025-07-10T04:00:00Z","v":22884,"vw":12.66677},{"c":12.17,"h":12.65,"l":12.11,"n":1063,"o":12.65,"t":"2025-07-11T04:00:00Z","v":38067,"vw":12.26055},{"c":12.11,"h":12.58,"l":11.65,"n":722,"o":12.01,"t":"2025-07-14T04:00:00Z","v":60803,"vw":12.129029},{"c":11.61,"h":12.2,"l":11.22,"n":745,"o":12.2,"t":"2025-07-15T04:00:00Z","v":40020,"vw":11.620135},{"c":11.6,"h":12.06,"l":11.53,"n":903,"o":11.6,"t":"2025-07-16T04:00:00Z","v":37432,"vw":11.722323},{"c":11.96,"h":12.07,"l":11.09,"n":1950,"o":11.5,"t":"2025-07-17T04:00:00Z","v":37085,"vw":11.679804},{"c":11.62,"h":12.11,"l":11.34,"n":2139,"o":12.11,"t":"2025-07-18T04:00:00Z","v":71052,"vw":11.679065},{"c":12,"h":12.19,"l":11.51,"n":2157,"o":11.61,"t":"2025-07-21T04:00:00Z","v":80726,"vw":11.952368},{"c":13.75,"h":14.16,"l":12.1,"n":1021,"o":12.1,"t":"2025-07-22T04:00:00Z","v":50567,"vw":13.261213},{"c":14.23,"h":14.645,"l":13.745,"n":987,"o":14.14,"t":"2025-07-23T04:00:00Z","v":29349,"vw":14.111874},{"c":13.47,"h":13.94,"l":13.33,"n":868,"o":13.87,"t":"2025-07-24T04:00:00Z","v":28801,"vw":13.645946},{"c":14.7,"h":15.17,"l":13.56,"n":2510,"o":13.56,"t":"2025-07-25T04:00:00Z","v":38646,"vw":14.5329},{"c":13.58,"h":15.01,"l":13.32,"n":1129,"o":14.72,"t":"2025-07-28T04:00:00Z","v":34585,"vw":13.849729},{"c":12.98,"h":13.62,"l":12.895,"n":1117,"o":13.62,"t":"2025-07-29T04:00:00Z","v":28079,"vw":13.11216},{"c":12.69,"h":14.3,"l":12.4,"n":2388,"o":14.3,"t":"2025-07-30T04:00:00Z","v":26278,"vw":12.981246},{"c":12.01,"h":12.88,"l":12.01,"n":1496,"o":12.62,"t":"2025-07-31T04:00:00Z","v":31497,"vw":12.310517},{"c":12.13,"h":12.545,"l":11.5,"n":1094,"o":12,"t":"2025-08-01T04:00:00Z","v":36180,"vw":11.896854},{"c":12.5,"h":13.63,"l":12.02,"n":812,"o":12.47,"t":"2025-08-04T04:00:00Z","v":20176,"vw":12.525917},{"c":12.55,"h":12.655,"l":11.99,"n":587,"o":12.5,"t":"2025-08-05T04:00:00Z","v":17392,"vw":12.487176},{"c":12.57,"h":13.18,"l":12.14,"n":540,"o":12.5,"t":"2025-08-06T04:00:00Z","v":13608,"vw":12.569808},{"c":11.97,"h":13.24,"l":11.55,"n":930,"o":12.58,"t":"2025-08-07T04:00:00Z","v":36051,"vw":12.068955},{"c":11.99,"h":12.5,"l":11.5001,"n":924,"o":12,"t":"2025-08-08T04:00:00Z","v":25018,"vw":11.93178},{"c":11.15,"h":12.413,"l":10.76,"n":947,"o":12.413,"t":"2025-08-11T04:00:00Z","v":73947,"vw":11.369773},{"c":10.04,"h":11.28,"l":9.75,"n":2058,"o":11.28,"t":"2025-08-12T04:00:00Z","v":146875,"vw":10.210053},{"c":11.2,"h":12.0099,"l":9.915,"n":1124,"o":10.04,"t":"2025-08-13T04:00:00Z","v":83029,"vw":10.800686},{"c":11.26,"h":11.64,"l":10.8,"n":737,"o":10.8,"t":"2025-08-14T04:00:00Z","v":38639,"vw":11.266278},{"c":10.78,"h":11.38,"l":10.1,"n":1860,"o":11.38,"t":"2025-08-15T04:00:00Z","v":86745,"vw":10.626604},{"c":10.44,"h":10.85,"l":10.1,"n":1552,"o":10.85,"t":"2025-08-18T04:00:00Z","v":86008,"vw":10.282996},{"c":10.17,"h":10.36,"l":9.5462,"n":1473,"o":10.33,"t":"2025-08-19T04:00:00Z","v":39816,"vw":9.982563},{"c":9.67,"h":10.13,"l":9.428,"n":1201,"o":10,"t":"2025-08-20T04:00:00Z","v":69244,"vw":9.845595},{"c":9.73,"h":10,"l":9.5,"n":1022,"o":9.67,"t":"2025-08-21T04:00:00Z","v":46116,"vw":9.702288},{"c":9.77,"h":9.8717,"l":9.32,"n":1897,"o":9.75,"t":"2025-08-22T04:00:00Z","v":77987,"vw":9.622688},{"c":9.04,"h":9.795,"l":8.97,"n":2251,"o":9.795,"t":"2025-08-25T04:00:00Z","v":123513,"vw":9.134957},{"c":9.53,"h":9.719,"l":8.94,"n":3478,"o":9.19,"t":"2025-08-26T04:00:00Z","v":154644,"vw":9.420565},{"c":8.99,"h":9.53,"l":8.56,"n":1327,"o":9.53,"t":"2025-08-27T04:00:00Z","v":74030,"vw":9.009697},{"c":8.49,"h":9.3862,"l":8.435,"n":1746,"o":9.18,"t":"2025-08-28T04:00:00Z","v":124645,"vw":8.693553},{"c":8.3,"h":8.48,"l":8.2,"n":744,"o":8.46,"t":"2025-08-29T04:00:00Z","v":50043,"vw":8.308942},{"c":8.86,"h":9,"l":8.305,"n":1922,"o":8.45,"t":"2025-09-02T04:00:00Z","v":247155,"vw":8.553805},{"c":8.18,"h":9.09,"l":8.1,"n":1375,"o":9,"t":"2025-09-03T04:00:00Z","v":133065,"vw":8.485522},{"c":8.49,"h":8.5,"l":8.03,"n":825,"o":8.05,"t":"2025-09-04T04:00:00Z","v":60255,"vw":8.261334},{"c":8.6,"h":8.99,"l":8.25,"n":2002,"o":8.25,"t":"2025-09-05T04:00:00Z","v":139794,"vw":8.729672},{"c":8.2,"h":8.68,"l":8.11,"n":1574,"o":8.68,"t":"2025-09-08T04:00:00Z","v":104207,"vw":8.342941},{"c":7.91,"h":8.29,"l":7.65,"n":3393,"o":8.2,"t":"2025-09-09T04:00:00Z","v":350837,"vw":8.004821},{"c":8,"h":8.27,"l":7.7,"n":5010,"o":7.95,"t":"2025-09-10T04:00:00Z","v":619579,"vw":7.934773},{"c":7.79,"h":8.25,"l":7.5,"n":3589,"o":8.25,"t":"2025-09-11T04:00:00Z","v":567242,"vw":7.702575},{"c":8.59,"h":8.7,"l":7.72,"n":2281,"o":7.72,"t":"2025-09-12T04:00:00Z","v":186895,"vw":8.194126},{"c":9.95,"h":10,"l":8.7,"n":7090,"o":9.01,"t":"2025-09-15T04:00:00Z","v":563550,"vw":9.514406},{"c":10.26,"h":10.56,"l":9.61,"n":4570,"o":10.34,"t":"2025-09-16T04:00:00Z","v":225401,"vw":10.086821},{"c":10.97,"h":11.4659,"l":10.0725,"n":2648,"o":10.26,"t":"2025-09-17T04:00:00Z","v":154306,"vw":10.929069},{"c":11.29,"h":11.82,"l":11.08,"n":3830,"o":11.08,"t":"2025-09-18T04:00:00Z","v":193444,"vw":11.425561},{"c":10.89,"h":11.3328,"l":10.75,"n":2950,"o":11.29,"t":"2025-09-19T04:00:00Z","v":407863,"vw":10.943199},{"c":11.23,"h":11.675,"l":10.86,"n":3703,"o":10.95,"t":"2025-09-22T04:00:00Z","v":197969,"vw":11.288521},{"c":11.44,"h":11.86,"l":11.2571,"n":2047,"o":11.4,"t":"2025-09-23T04:00:00Z","v":229317,"vw":11.551573},{"c":12.17,"h":12.32,"l":11.44,"n":1968,"o":11.44,"t":"2025-09-24T04:00:00Z","v":87447,"vw":11.932852},{"c":12.67,"h":13,"l":11.6809,"n":2121,"o":11.97,"t":"2025-09-25T04:00:00Z","v":125107,"vw":12.325729},{"c":13.23,"h":13.5,"l":12.06,"n":3098,"o":12.67,"t":"2025-09-26T04:00:00Z","v":115921,"vw":12.871143},{"c":13.68,"h":14.32,"l":12.7113,"n":3761,"o":13.6,"t":"2025-09-29T04:00:00Z","v":177613,"vw":13.73296},{"c":13.29,"h":13.9515,"l":13.05,"n":1808,"o":13.72,"t":"2025-09-30T04:00:00Z","v":62868,"vw":13.376726},{"c":14.71,"h":14.977,"l":13.29,"n":3290,"o":13.72,"t":"2025-10-01T04:00:00Z","v":168998,"vw":14.273918},{"c":15.37,"h":15.39,"l":14.49,"n":2465,"o":15,"t":"2025-10-02T04:00:00Z","v":111901,"vw":14.956004},{"c":16.08,"h":16.35,"l":15.21,"n":2995,"o":15.37,"t":"2025-10-03T04:00:00Z","v":171152,"vw":16.039551},{"c":17.05,"h":17.7237,"l":15.81,"n":3655,"o":16.49,"t":"2025-10-06T04:00:00Z","v":183981,"vw":17.058258},{"c":17.41,"h":17.88,"l":16.125,"n":3260,"o":17.01,"t":"2025-10-07T04:00:00Z","v":151401,"vw":17.112458},{"c":17.13,"h":17.94,"l":17,"n":2298,"o":17.14,"t":"2025-10-08T04:00:00Z","v":92645,"vw":17.352829},{"c":16.59,"h":17.225,"l":16.35,"n":2762,"o":17,"t":"2025-10-09T04:00:00Z","v":124890,"vw":16.674037},{"c":16.26,"h":17.055,"l":15.7073,"n":4425,"o":16.59,"t":"2025-10-10T04:00:00Z","v":299551,"vw":16.562153},{"c":14.63,"h":16.39,"l":14.5,"n":3670,"o":16.31,"t":"2025-10-13T04:00:00Z","v":146063,"vw":14.991563},{"c":14.85,"h":15.11,"l":14.3,"n":3539,"o":14.55,"t":"2025-10-14T04:00:00Z","v":135425,"vw":14.797266},{"c":13.93,"h":15,"l":13.43,"n":4327,"o":14.94,"t":"2025-10-15T04:00:00Z","v":153204,"vw":13.891151},{"c":13.3,"h":14.11,"l":13.03,"n":3208,"o":14.06,"t":"2025-10-16T04:00:00Z","v":175749,"vw":13.425298},{"c":12.81,"h":13.348,"l":12.32,"n":2347,"o":13.17,"t":"2025-10-17T04:00:00Z","v":169228,"vw":12.701827},{"c":12.28,"h":12.86,"l":12.08,"n":2164,"o":12.77,"t":"2025-10-20T04:00:00Z","v":136270,"vw":12.318241},{"c":11.96,"h":12.23,"l":11.68,"n":2349,"o":12.23,"t":"2025-10-21T04:00:00Z","v":142697,"vw":11.957505},{"c":10.97,"h":12,"l":10.71,"n":2943,"o":11.91,"t":"2025-10-22T04:00:00Z","v":154768,"vw":11.2093},{"c":10.85,"h":11.28,"l":10.8,"n":2493,"o":11.03,"t":"2025-10-23T04:00:00Z","v":157988,"vw":11.034195},{"c":10.7,"h":11.12,"l":10.65,"n":2138,"o":10.86,"t":"2025-10-24T04:00:00Z","v":121770,"vw":10.833548},{"c":11.69,"h":11.7255,"l":10.57,"n":4981,"o":11,"t":"2025-10-27T04:00:00Z","v":479148,"vw":11.100101},{"c":12,"h":12.16,"l":11,"n":3433,"o":11.65,"t":"2025-10-28T04:00:00Z","v":205005,"vw":11.765775},{"c":11.47,"h":12.05,"l":11.38,"n":2887,"o":12.05,"t":"2025-10-29T04:00:00Z","v":183619,"vw":11.645004},{"c":10.46,"h":11.395,"l":10.42,"n":2837,"o":11.36,"t":"2025-10-30T04:00:00Z","v":160132,"vw":10.910928},{"c":10.69,"h":10.999,"l":10.2264,"n":2053,"o":10.91,"t":"2025-10-31T04:00:00Z","v":99354,"vw":10.584924},{"c":10.39,"h":10.7362,"l":9.9,"n":4329,"o":10.66,"t":"2025-11-03T05:00:00Z","v":240476,"vw":10.268754},{"c":9.8,"h":10.38,"l":9.7001,"n":2868,"o":10.32,"t":"2025-11-04T05:00:00Z","v":241559,"vw":10.009476},{"c":10.5,"h":10.5,"l":9.71,"n":2295,"o":9.8,"t":"2025-11-05T05:00:00Z","v":107867,"vw":10.19035},{"c":9.87,"h":10.94,"l":9.81,"n":2143,"o":10.56,"t":"2025-11-06T05:00:00Z","v":157792,"vw":10.084178},{"c":10.14,"h":10.205,"l":9.34,"n":2139,"o":9.95,"t":"2025-11-07T05:00:00Z","v":140428,"vw":9.894971},{"c":10.44,"h":10.6781,"l":10.12,"n":1991,"o":10.21,"t":"2025-11-10T05:00:00Z","v":133524,"vw":10.354132},{"c":11.06,"h":11.07,"l":10.14,"n":2097,"o":10.39,"t":"2025-11-11T05:00:00Z","v":89407,"vw":10.686609},{"c":10.73,"h":11.51,"l":10.64,"n":2438,"o":11.17,"t":"2025-11-12T05:00:00Z","v":118249,"vw":11.06161},{"c":10.86,"h":11.1,"l":10.19,"n":2517,"o":10.68,"t":"2025-11-13T05:00:00Z","v":88664,"vw":10.785342},{"c":9.92,"h":10.55,"l":9.75,"n":2089,"o":10.36,"t":"2025-11-14T05:00:00Z","v":93905,"vw":10.046701},{"c":10.36,"h":10.94,"l":9.92,"n":2909,"o":9.97,"t":"2025-11-17T05:00:00Z","v":207434,"vw":10.311303},{"c":9.84,"h":10.34,"l":9.41,"n":3295,"o":10.34,"t":"2025-11-18T05:00:00Z","v":211893,"vw":9.722642},{"c":10.46,"h":10.66,"l":9.75,"n":2668,"o":9.9,"t":"2025-11-19T05:00:00Z","v":176027,"vw":10.243501},{"c":9.43,"h":11.23,"l":9.42,"n":2650,"o":11,"t":"2025-11-20T05:00:00Z","v":109551,"vw":10.107812},{"c":9.37,"h":9.6,"l":8.82,"n":3636,"o":9.43,"t":"2025-11-21T05:00:00Z","v":254182,"vw":9.182346},{"c":9.5,"h":9.68,"l":9.3,"n":2933,"o":9.53,"t":"2025-11-24T05:00:00Z","v":138903,"vw":9.493829},{"c":9.37,"h":9.695,"l":9.295,"n":2200,"o":9.53,"t":"2025-11-25T05:00:00Z","v":90967,"vw":9.42452},{"c":9.67,"h":9.705,"l":9.2838,"n":3190,"o":9.43,"t":"2025-11-26T05:00:00Z","v":167095,"vw":9.446632},{"c":9.98,"h":10.44,"l":9.805,"n":2869,"o":9.87,"t":"2025-11-28T05:00:00Z","v":134146,"vw":10.035373},{"c":9.52,"h":10.1031,"l":9.28,"n":4217,"o":9.95,"t":"2025-12-01T05:00:00Z","v":205245,"vw":9.618384},{"c":9.26,"h":9.77,"l":9.18,"n":3724,"o":9.5,"t":"2025-12-02T05:00:00Z","v":206074,"vw":9.390177},{"c":11.93,"h":12.0873,"l":10.36,"n":7839,"o":10.43,"t":"2025-12-03T05:00:00Z","v":542022,"vw":11.582662},{"c":12.4,"h":12.83,"l":11.9,"n":3520,"o":12,"t":"2025-12-04T05:00:00Z","v":241917,"vw":12.364271},{"c":13.56,"h":13.77,"l":12.32,"n":3997,"o":12.36,"t":"2025-12-05T05:00:00Z","v":228906,"vw":13.418645},{"c":13.82,"h":14.29,"l":13.6,"n":4867,"o":13.8,"t":"2025-12-08T05:00:00Z","v":292308,"vw":13.83443},{"c":13.69,"h":14.02,"l":12.54,"n":3787,"o":13.82,"t":"2025-12-09T05:00:00Z","v":255214,"vw":13.099523},{"c":13.98,"h":14.7899,"l":13.64,"n":4318,"o":13.64,"t":"2025-12-10T05:00:00Z","v":253458,"vw":14.190206},{"c":15.61,"h":16,"l":14.31,"n":5530,"o":14.4,"t":"2025-12-11T05:00:00Z","v":333199,"vw":15.35858},{"c":14.43,"h":15.97,"l":14.265,"n":4685,"o":15.97,"t":"2025-12-12T05:00:00Z","v":267186,"vw":14.835722},{"c":14.47,"h":15.75,"l":14.43,"n":6216,"o":15.64,"t":"2025-12-15T05:00:00Z","v":293615,"vw":14.986792},{"c":13.92,"h":14.91,"l":13.76,"n":3382,"o":14.4,"t":"2025-12-16T05:00:00Z","v":198212,"vw":14.099717},{"c":13.22,"h":14.21,"l":13.1351,"n":3979,"o":13.91,"t":"2025-12-17T05:00:00Z","v":134526,"vw":13.598207},{"c":13.69,"h":13.97,"l":12.9,"n":3666,"o":13.29,"t":"2025-12-18T05:00:00Z","v":163755,"vw":13.374199},{"c":13.77,"h":14.64,"l":13.375,"n":4073,"o":13.6,"t":"2025-12-19T05:00:00Z","v":1186248,"vw":13.883344},{"c":14.55,"h":15.14,"l":13.81,"n":4232,"o":13.81,"t":"2025-12-22T05:00:00Z","v":218492,"vw":14.61926},{"c":14.15,"h":15.33,"l":13.87,"n":3022,"o":15.33,"t":"2025-12-23T05:00:00Z","v":245146,"vw":14.422696},{"c":14.26,"h":14.6092,"l":14,"n":1494,"o":14.15,"t":"2025-12-24T05:00:00Z","v":63747,"vw":14.215253},{"c":13.65,"h":14.285,"l":13.58,"n":1731,"o":14.26,"t":"2025-12-26T05:00:00Z","v":85643,"vw":13.805334},{"c":13.465,"h":14.34,"l":13.3448,"n":2716,"o":13.9,"t":"2025-12-29T05:00:00Z","v":177051,"vw":13.710879},{"c":13.225,"h":13.515,"l":12.835,"n":2887,"o":13.46,"t":"2025-12-30T05:00:00Z","v":125998,"vw":13.167542},{"c":13.125,"h":13.6317,"l":13,"n":2025,"o":13.27,"t":"2025-12-31T05:00:00Z","v":89581,"vw":13.276973},{"c":13.19,"h":13.58,"l":12.5,"n":2322,"o":13.3,"t":"2026-01-02T05:00:00Z","v":80159,"vw":12.870542},{"c":13.28,"h":13.615,"l":12.87,"n":3135,"o":13.48,"t":"2026-01-05T05:00:00Z","v":136315,"vw":13.097525},{"c":13.31,"h":13.4399,"l":12.78,"n":2573,"o":13.27,"t":"2026-01-06T05:00:00Z","v":124352,"vw":13.126939},{"c":13.7,"h":13.9,"l":13.29,"n":3096,"o":13.29,"t":"2026-01-07T05:00:00Z","v":129094,"vw":13.576522},{"c":14.51,"h":15,"l":13.56,"n":3046,"o":13.6,"t":"2026-01-08T05:00:00Z","v":143715,"vw":14.407869},{"c":14.27,"h":14.75,"l":14.045,"n":2466,"o":14.59,"t":"2026-01-09T05:00:00Z","v":105959,"vw":14.303855},{"c":14.84,"h":16,"l":14.27,"n":5399,"o":14.27,"t":"2026-01-12T05:00:00Z","v":399666,"vw":15.076429},{"c":15.39,"h":15.71,"l":14.76,"n":5359,"o":14.9,"t":"2026-01-13T05:00:00Z","v":324300,"vw":15.11358},{"c":14.98,"h":15.65,"l":14.25,"n":2950,"o":15.47,"t":"2026-01-14T05:00:00Z","v":254676,"vw":14.633807},{"c":15.35,"h":15.4399,"l":14.685,"n":2654,"o":14.92,"t":"2026-01-15T05:00:00Z","v":158025,"vw":15.131207},{"c":15.37,"h":15.5,"l":14.88,"n":2554,"o":15.5,"t":"2026-01-16T05:00:00Z","v":137562,"vw":15.164916},{"c":15.52,"h":16.5,"l":15,"n":3536,"o":15,"t":"2026-01-20T05:00:00Z","v":290601,"vw":15.729081},{"c":15.82,"h":15.88,"l":14.803,"n":3263,"o":15.55,"t":"2026-01-21T05:00:00Z","v":253702,"vw":15.305987},{"c":15.08,"h":16.6,"l":14.96,"n":4301,"o":15.94,"t":"2026-01-22T05:00:00Z","v":266099,"vw":15.575784},{"c":15.01,"h":15.7306,"l":14.86,"n":2272,"o":15.05,"t":"2026-01-23T05:00:00Z","v":117959,"vw":15.061632},{"c":14.76,"h":15.37,"l":14.58,"n":1844,"o":14.94,"t":"2026-01-26T05:00:00Z","v":118685,"vw":14.930036},{"c":14.7,"h":14.7,"l":14.08,"n":2262,"o":14.65,"t":"2026-01-27T05:00:00Z","v":132033,"vw":14.365139},{"c":13.25,"h":15.11,"l":13.22,"n":3770,"o":15.11,"t":"2026-01-28T05:00:00Z","v":208902,"vw":13.766712},{"c":13.35,"h":13.95,"l":13.08,"n":2606,"o":13.26,"t":"2026-01-29T05:00:00Z","v":126444,"vw":13.318366},{"c":12.99,"h":13.83,"l":12.4257,"n":3969,"o":13.22,"t":"2026-01-30T05:00:00Z","v":168421,"vw":12.779667},{"c":13.3,"h":13.66,"l":12.8,"n":2640,"o":12.84,"t":"2026-02-02T05:00:00Z","v":151887,"vw":13.252548},{"c":12.91,"h":13.83,"l":12.6419,"n":2549,"o":13.3,"t":"2026-02-03T05:00:00Z","v":175681,"vw":13.152471},{"c":12.56,"h":13.31,"l":12.35,"n":2778,"o":13,"t":"2026-02-04T05:00:00Z","v":148652,"vw":12.642502},{"c":11.29,"h":12.5673,"l":11.135,"n":4013,"o":12.47,"t":"2026-02-05T05:00:00Z","v":183553,"vw":11.781008},{"c":12.65,"h":13.03,"l":11.51,"n":3361,"o":11.61,"t":"2026-02-06T05:00:00Z","v":152066,"vw":12.45758},{"c":13.48,"h":13.58,"l":12.6,"n":2222,"o":12.65,"t":"2026-02-09T05:00:00Z","v":104909,"vw":13.110468},{"c":12.61,"h":13.46,"l":12.5,"n":2357,"o":13.46,"t":"2026-02-10T05:00:00Z","v":134992,"vw":12.897003},{"c":12.67,"h":12.93,"l":12,"n":2332,"o":12.7,"t":"2026-02-11T05:00:00Z","v":100045,"vw":12.496479},{"c":12.28,"h":12.66,"l":12,"n":1588,"o":12.49,"t":"2026-02-12T05:00:00Z","v":77096,"vw":12.289905},{"c":12.1,"h":12.52,"l":12,"n":1575,"o":12.18,"t":"2026-02-13T05:00:00Z","v":66780,"vw":12.096062},{"c":12.45,"h":12.49,"l":12,"n":1367,"o":12.09,"t":"2026-02-17T05:00:00Z","v":43010,"vw":12.324638},{"c":12.65,"h":13,"l":12.45,"n":1233,"o":12.51,"t":"2026-02-18T05:00:00Z","v":56651,"vw":12.65381},{"c":12.41,"h":12.61,"l":12.055,"n":1452,"o":12.61,"t":"2026-02-19T05:00:00Z","v":52361,"vw":12.288019},{"c":12.32,"h":12.4931,"l":12,"n":1050,"o":12.3,"t":"2026-02-20T05:00:00Z","v":51213,"vw":12.185564},{"c":12.58,"h":12.6,"l":12.06,"n":1307,"o":12.42,"t":"2026-02-23T05:00:00Z","v":69724,"vw":12.343519},{"c":12.68,"h":12.9,"l":12.4,"n":2097,"o":12.52,"t":"2026-02-24T05:00:00Z","v":92465,"vw":12.740052},{"c":12.38,"h":12.78,"l":12.31,"n":1141,"o":12.74,"t":"2026-02-25T05:00:00Z","v":58503,"vw":12.513852},{"c":12.5,"h":12.5,"l":12.105,"n":1029,"o":12.4,"t":"2026-02-26T05:00:00Z","v":30799,"vw":12.380538},{"c":12.49,"h":12.68,"l":12.2,"n":4600,"o":12.26,"t":"2026-02-27T05:00:00Z","v":531149,"vw":12.470732},{"c":5.47,"h":6,"l":5.25,"n":27444,"o":5.98,"t":"2026-03-02T05:00:00Z","v":2863893,"vw":5.522797},{"c":4.9,"h":5.4878,"l":4.74,"n":10932,"o":5.41,"t":"2026-03-03T05:00:00Z","v":1175646,"vw":4.968569},{"c":5.64,"h":5.8,"l":4.8,"n":8339,"o":5.07,"t":"2026-03-04T05:00:00Z","v":939576,"vw":5.347255},{"c":5.74,"h":5.99,"l":5.5,"n":5539,"o":5.59,"t":"2026-03-05T05:00:00Z","v":394247,"vw":5.770194},{"c":5.85,"h":6,"l":5.58,"n":4827,"o":5.58,"t":"2026-03-06T05:00:00Z","v":351031,"vw":5.795733},{"c":6.09,"h":6.19,"l":5.7,"n":4367,"o":5.7,"t":"2026-03-09T04:00:00Z","v":320501,"vw":5.933881},{"c":5.79,"h":6.5,"l":5.71,"n":6082,"o":6.11,"t":"2026-03-10T04:00:00Z","v":601717,"vw":5.91572},{"c":5.2,"h":5.93,"l":5.1,"n":5596,"o":5.68,"t":"2026-03-11T04:00:00Z","v":822355,"vw":5.310989},{"c":5.26,"h":5.44,"l":5.1,"n":4322,"o":5.25,"t":"2026-03-12T04:00:00Z","v":283996,"vw":5.285969},{"c":5.09,"h":5.365,"l":4.83,"n":3416,"o":5.3,"t":"2026-03-13T04:00:00Z","v":266397,"vw":5.068125},{"c":5.36,"h":5.4899,"l":5,"n":2866,"o":5.07,"t":"2026-03-16T04:00:00Z","v":276835,"vw":5.36117},{"c":5.33,"h":5.46,"l":5.2922,"n":4453,"o":5.4,"t":"2026-03-17T04:00:00Z","v":292896,"vw":5.365498},{"c":4.88,"h":5.4674,"l":4.84,"n":4855,"o":5.29,"t":"2026-03-18T04:00:00Z","v":382574,"vw":5.045174},{"c":4.9,"h":4.98,"l":4.8,"n":3661,"o":4.84,"t":"2026-03-19T04:00:00Z","v":215688,"vw":4.886308},{"c":4.07,"h":4.93,"l":4.055,"n":4905,"o":4.84,"t":"2026-03-20T04:00:00Z","v":437702,"vw":4.338169},{"c":4.065,"h":4.17,"l":4.01,"n":3143,"o":4.06,"t":"2026-03-23T04:00:00Z","v":214082,"vw":4.080545},{"c":3.77,"h":4.095,"l":3.55,"n":4598,"o":4,"t":"2026-03-24T04:00:00Z","v":462259,"vw":3.728755},{"c":3.54,"h":3.88,"l":3.52,"n":3862,"o":3.88,"t":"2026-03-25T04:00:00Z","v":249370,"vw":3.678855},{"c":3.51,"h":3.6599,"l":3.405,"n":3995,"o":3.5,"t":"2026-03-26T04:00:00Z","v":280315,"vw":3.486627},{"c":3.55,"h":3.68,"l":3.35,"n":3333,"o":3.44,"t":"2026-03-27T04:00:00Z","v":225171,"vw":3.517282},{"c":3.64,"h":3.72,"l":3.4943,"n":3043,"o":3.58,"t":"2026-03-30T04:00:00Z","v":185111,"vw":3.635725},{"c":3.77,"h":3.8989,"l":3.49,"n":4462,"o":3.75,"t":"2026-03-31T04:00:00Z","v":394348,"vw":3.695051},{"c":4.09,"h":4.13,"l":3.77,"n":4537,"o":3.8,"t":"2026-04-01T04:00:00Z","v":420692,"vw":3.962277},{"c":4.3,"h":4.3,"l":3.9,"n":2290,"o":3.92,"t":"2026-04-02T04:00:00Z","v":134763,"vw":4.168792},{"c":4.13,"h":4.39,"l":4.04,"n":2631,"o":4.3,"t":"2026-04-06T04:00:00Z","v":227177,"vw":4.145778},{"c":4.04,"h":4.12,"l":3.94,"n":1747,"o":4.12,"t":"2026-04-07T04:00:00Z","v":140585,"vw":4.041648},{"c":3.93,"h":4.13,"l":3.91,"n":2001,"o":4.13,"t":"2026-04-08T04:00:00Z","v":149339,"vw":3.997586},{"c":3.9,"h":3.96,"l":3.8,"n":1775,"o":3.93,"t":"2026-04-09T04:00:00Z","v":132269,"vw":3.90207},{"c":3.94,"h":4.0154,"l":3.87,"n":1678,"o":3.92,"t":"2026-04-10T04:00:00Z","v":115756,"vw":3.938216},{"c":4.01,"h":4.055,"l":3.88,"n":2709,"o":3.88,"t":"2026-04-13T04:00:00Z","v":183024,"vw":3.982039},{"c":4.64,"h":4.685,"l":4,"n":2800,"o":4.04,"t":"2026-04-14T04:00:00Z","v":224447,"vw":4.430581},{"c":5.08,"h":5.1454,"l":4.58,"n":3231,"o":4.58,"t":"2026-04-15T04:00:00Z","v":287224,"vw":5.021111},{"c":4.99,"h":5.18,"l":4.89,"n":2292,"o":5.08,"t":"2026-04-16T04:00:00Z","v":149924,"vw":5.015407},{"c":5.23,"h":5.37,"l":4.9274,"n":2782,"o":5.1,"t":"2026-04-17T04:00:00Z","v":213948,"vw":5.221924},{"c":5.65,"h":5.77,"l":5.1034,"n":3944,"o":5.16,"t":"2026-04-20T04:00:00Z","v":253165,"vw":5.533834},{"c":5.37,"h":5.83,"l":5.33,"n":2827,"o":5.66,"t":"2026-04-21T04:00:00Z","v":168103,"vw":5.456642},{"c":5.53,"h":5.64,"l":5.36,"n":2553,"o":5.46,"t":"2026-04-22T04:00:00Z","v":149937,"vw":5.498037},{"c":5.37,"h":5.5442,"l":5.24,"n":1976,"o":5.5,"t":"2026-04-23T04:00:00Z","v":83548,"vw":5.330351},{"c":5.39,"h":5.56,"l":5.22,"n":2777,"o":5.38,"t":"2026-04-24T04:00:00Z","v":115535,"vw":5.415684},{"c":5.52,"h":5.67,"l":5.385,"n":2432,"o":5.4,"t":"2026-04-27T04:00:00Z","v":124575,"vw":5.529798},{"c":5.59,"h":5.7,"l":5.41,"n":2039,"o":5.48,"t":"2026-04-28T04:00:00Z","v":122475,"vw":5.548698},{"c":5.21,"h":5.505,"l":4.88,"n":2187,"o":5.49,"t":"2026-04-29T04:00:00Z","v":107412,"vw":5.158258},{"c":5.43,"h":5.475,"l":5.09,"n":2146,"o":5.19,"t":"2026-04-30T04:00:00Z","v":95837,"vw":5.361478},{"c":5.46,"h":5.48,"l":5.15,"n":1827,"o":5.33,"t":"2026-05-01T04:00:00Z","v":82415,"vw":5.359084},{"c":5.27,"h":5.57,"l":5.235,"n":2567,"o":5.38,"t":"2026-05-04T04:00:00Z","v":94648,"vw":5.351876},{"c":5.47,"h":5.615,"l":5.24,"n":2221,"o":5.33,"t":"2026-05-05T04:00:00Z","v":105551,"vw":5.416118},{"c":5.89,"h":5.93,"l":5.35,"n":2360,"o":5.49,"t":"2026-05-06T04:00:00Z","v":137329,"vw":5.667222},{"c":5.6,"h":5.76,"l":5.37,"n":2178,"o":5.76,"t":"2026-05-07T04:00:00Z","v":126191,"vw":5.554689},{"c":5.44,"h":5.65,"l":5.3003,"n":1935,"o":5.64,"t":"2026-05-08T04:00:00Z","v":84015,"vw":5.454992},{"c":5.72,"h":5.73,"l":5.31,"n":2735,"o":5.45,"t":"2026-05-11T04:00:00Z","v":152654,"vw":5.549204},{"c":6.11,"h":6.17,"l":5.555,"n":3004,"o":5.67,"t":"2026-05-12T04:00:00Z","v":181895,"vw":5.955276},{"c":6.59,"h":6.65,"l":5.96,"n":3033,"o":6.1,"t":"2026-05-13T04:00:00Z","v":172685,"vw":6.402569},{"c":6.73,"h":6.79,"l":6.08,"n":2910,"o":6.58,"t":"2026-05-14T04:00:00Z","v":166851,"vw":6.501819},{"c":4.57,"h":5.4,"l":4.1,"n":7750,"o":4.39,"t":"2026-05-15T04:00:00Z","v":745119,"vw":4.798501},{"c":4.36,"h":5.11,"l":4.24,"n":3873,"o":4.49,"t":"2026-05-18T04:00:00Z","v":289398,"vw":4.508231},{"c":4.37,"h":4.675,"l":4.32,"n":2836,"o":4.32,"t":"2026-05-19T04:00:00Z","v":135107,"vw":4.473534},{"c":4.29,"h":4.47,"l":4.18,"n":2670,"o":4.41,"t":"2026-05-20T04:00:00Z","v":173228,"vw":4.260929},{"c":4.51,"h":4.6699,"l":4.05,"n":2544,"o":4.3,"t":"2026-05-21T04:00:00Z","v":166609,"vw":4.37704},{"c":4.54,"h":4.8,"l":4.3501,"n":2134,"o":4.5,"t":"2026-05-22T04:00:00Z","v":136906,"vw":4.507354},{"c":4.2,"h":4.665,"l":4.025,"n":3264,"o":4.58,"t":"2026-05-26T04:00:00Z","v":216341,"vw":4.199049},{"c":3.99,"h":4.4804,"l":3.93,"n":2264,"o":4.16,"t":"2026-05-27T04:00:00Z","v":209973,"vw":4.130079},{"c":4.2,"h":4.2494,"l":3.93,"n":2422,"o":3.93,"t":"2026-05-28T04:00:00Z","v":140704,"vw":4.114747},{"c":4.11,"h":4.1899,"l":3.9,"n":3188,"o":4.17,"t":"2026-05-29T04:00:00Z","v":149748,"vw":4.07301},{"c":3.99,"h":4.12,"l":3.86,"n":2010,"o":3.99,"t":"2026-06-01T04:00:00Z","v":170986,"vw":3.953736},{"c":3.97,"h":4.08,"l":3.81,"n":2423,"o":4,"t":"2026-06-02T04:00:00Z","v":158014,"vw":3.921533},{"c":3.81,"h":3.97,"l":3.7,"n":1695,"o":3.93,"t":"2026-06-03T04:00:00Z","v":149508,"vw":3.792668},{"c":3.94,"h":4.09,"l":3.81,"n":1984,"o":3.82,"t":"2026-06-04T04:00:00Z","v":91158,"vw":3.985273},{"c":3.68,"h":3.98,"l":3.66,"n":1793,"o":3.91,"t":"2026-06-05T04:00:00Z","v":139879,"vw":3.766743},{"c":3.59,"h":3.985,"l":3.58,"n":1623,"o":3.73,"t":"2026-06-08T04:00:00Z","v":108450,"vw":3.643836},{"c":3.58,"h":3.73,"l":3.46,"n":2523,"o":3.58,"t":"2026-06-09T04:00:00Z","v":111399,"vw":3.570346},{"c":3.48,"h":3.69,"l":3.48,"n":1998,"o":3.56,"t":"2026-06-10T04:00:00Z","v":104756,"vw":3.568425},{"c":3.64,"h":3.66,"l":3.4,"n":1906,"o":3.51,"t":"2026-06-11T04:00:00Z","v":91649,"vw":3.579523},{"c":3.9,"h":3.95,"l":3.6015,"n":2296,"o":3.64,"t":"2026-06-12T04:00:00Z","v":130096,"vw":3.808408},{"c":3.84,"h":4.1,"l":3.81,"n":2823,"o":3.9,"t":"2026-06-15T04:00:00Z","v":206562,"vw":3.902559},{"c":3.72,"h":3.9985,"l":3.72,"n":1807,"o":3.85,"t":"2026-06-16T04:00:00Z","v":107649,"vw":3.797082},{"c":3.82,"h":3.95,"l":3.645,"n":1576,"o":3.85,"t":"2026-06-17T04:00:00Z","v":87239,"vw":3.833491},{"c":3.93,"h":3.98,"l":3.71,"n":1679,"o":3.9,"t":"2026-06-18T04:00:00Z","v":152760,"vw":3.897493},{"c":4.08,"h":4.095,"l":3.905,"n":1697,"o":3.96,"t":"2026-06-22T04:00:00Z","v":103043,"vw":4.022853},{"c":4.23,"h":4.445,"l":4.025,"n":2662,"o":4.06,"t":"2026-06-23T04:00:00Z","v":112410,"vw":4.302101},{"c":4.96,"h":5.15,"l":4.24,"n":5124,"o":4.26,"t":"2026-06-24T04:00:00Z","v":308451,"vw":4.864119},{"c":5.06,"h":5.3,"l":4.82,"n":3843,"o":5.05,"t":"2026-06-25T04:00:00Z","v":235406,"vw":5.006298},{"c":4.79,"h":5.53,"l":4.63,"n":5850,"o":5.15,"t":"2026-06-26T04:00:00Z","v":1664856,"vw":4.841226},{"c":5.18,"h":5.2,"l":4.7,"n":3579,"o":4.78,"t":"2026-06-29T04:00:00Z","v":169215,"vw":4.97655},{"c":5.76,"h":5.78,"l":5,"n":3332,"o":5.15,"t":"2026-06-30T04:00:00Z","v":228331,"vw":5.418799},{"c":5.62,"h":5.99,"l":5.29,"n":4045,"o":5.69,"t":"2026-07-01T04:00:00Z","v":242621,"vw":5.587426},{"c":5.7,"h":5.74,"l":5.19,"n":3723,"o":5.58,"t":"2026-07-02T04:00:00Z","v":210937,"vw":5.4867},{"c":5.99,"h":6.05,"l":5.46,"n":3865,"o":5.59,"t":"2026-07-06T04:00:00Z","v":187883,"vw":5.71436},{"c":5.44,"h":5.89,"l":5.22,"n":4116,"o":5.88,"t":"2026-07-07T04:00:00Z","v":261760,"vw":5.456068},{"c":5.28,"h":5.515,"l":5.02,"n":3690,"o":5.3,"t":"2026-07-08T04:00:00Z","v":255521,"vw":5.298201},{"c":5,"h":5.33,"l":4.66,"n":5097,"o":5.33,"t":"2026-07-09T04:00:00Z","v":402774,"vw":4.958746},{"c":7.6,"h":7.9244,"l":5.03,"n":44711,"o":5.03,"t":"2026-07-10T04:00:00Z","v":4091008,"vw":7.142602},{"c":5.96,"h":7.9176,"l":5.885,"n":8445,"o":7.35,"t":"2026-07-13T04:00:00Z","v":655733,"vw":6.665528},{"c":6.26,"h":6.57,"l":5.73,"n":5837,"o":5.96,"t":"2026-07-14T04:00:00Z","v":337346,"vw":6.145598},{"c":6.67,"h":6.72,"l":6.0225,"n":4536,"o":6.24,"t":"2026-07-15T04:00:00Z","v":186522,"vw":6.475771},{"c":6.33,"h":6.7,"l":5.93,"n":3036,"o":6.7,"t":"2026-07-16T04:00:00Z","v":146799,"vw":6.172776},{"c":5.86,"h":6.21,"l":5.76,"n":3838,"o":6.21,"t":"2026-07-17T04:00:00Z","v":233634,"vw":5.89342},{"c":5.53,"h":6.3577,"l":5.48,"n":3311,"o":5.87,"t":"2026-07-20T04:00:00Z","v":196012,"vw":5.78914},{"c":6.08,"h":6.1,"l":5.35,"n":3358,"o":5.61,"t":"2026-07-21T04:00:00Z","v":160991,"vw":5.81513},{"c":6.48,"h":6.51,"l":5.81,"n":3258,"o":6.08,"t":"2026-07-22T04:00:00Z","v":183926,"vw":6.171786},{"c":6.39,"h":6.9,"l":6.22,"n":3349,"o":6.28,"t":"2026-07-23T04:00:00Z","v":185971,"vw":6.440613},{"c":6.32,"h":6.44,"l":6.08,"n":2392,"o":6.35,"t":"2026-07-24T04:00:00Z","v":121876,"vw":6.320072},{"c":6.69,"h":6.8,"l":6.3635,"n":1373,"o":6.4,"t":"2026-07-27T04:00:00Z","v":70403,"vw":6.574034},{"c":6.42,"h":6.7,"l":6.4,"n":1532,"o":6.62,"t":"2026-07-28T04:00:00Z","v":53225,"vw":6.508791},{"c":5.32,"h":6.66,"l":5.3,"n":2848,"o":6.51,"t":"2026-07-29T04:00:00Z","v":174299,"vw":5.961966},{"c":6.4,"h":6.44,"l":5.415,"n":1727,"o":5.46,"t":"2026-07-30T04:00:00Z","v":152467,"vw":5.928071},{"c":6.6,"h":6.655,"l":5.6153,"n":1735,"o":6.31,"t":"2026-07-31T04:00:00Z","v":89285,"vw":6.286792},{"c":7.08,"h":7.26,"l":6.64,"n":3165,"o":6.65,"t":"2026-08-03T04:00:00Z","v":96264,"vw":6.966812},{"c":7.23,"h":7.55,"l":7.09,"n":4071,"o":7.2,"t":"2026-08-04T04:00:00Z","v":132006,"vw":7.282033},{"c":7.52,"h":7.88,"l":7.2,"n":3997,"o":7.2,"t":"2026-08-05T04:00:00Z","v":195956,"vw":7.612383},{"c":7.3,"h":7.56,"l":7.15,"n":1352,"o":7.56,"t":"2026-08-06T04:00:00Z","v":63142,"vw":7.295671},{"c":7.9,"h":8.12,"l":7.305,"n":2119,"o":7.46,"t":"2026-08-07T04:00:00Z","v":74655,"vw":7.76829},{"c":7.56,"h":7.76,"l":7.26,"n":2334,"o":7.76,"t":"2026-08-10T04:00:00Z","v":91528,"vw":7.466227},{"c":7.19,"h":7.68,"l":6.485,"n":3487,"o":7.68,"t":"2026-08-11T04:00:00Z","v":177827,"vw":7.033934},{"c":6.57,"h":7.525,"l":6.395,"n":3592,"o":7.15,"t":"2026-08-12T04:00:00Z","v":158619,"vw":6.850459},{"c":6.41,"h":6.98,"l":6.34,"n":3171,"o":6.53,"t":"2026-08-13T04:00:00Z","v":130873,"vw":6.597666},{"c":6.54,"h":6.8152,"l":6.175,"n":1976,"o":6.46,"t":"2026-08-14T04:00:00Z","v":68390,"vw":6.355631},{"c":6.74,"h":7.51,"l":6.54,"n":5139,"o":6.54,"t":"2026-08-17T04:00:00Z","v":154318,"vw":6.92407},{"c":6.145,"h":6.86,"l":6.045,"n":1873,"o":6.78,"t":"2026-08-18T04:00:00Z","v":79121,"vw":6.291265},{"c":6.75,"h":7.14,"l":6.27,"n":3995,"o":6.27,"t":"2026-08-19T04:00:00Z","v":181496,"vw":6.719812},{"c":5.89,"h":7.12,"l":5.76,"n":5000,"o":6.76,"t":"2026-08-20T04:00:00Z","v":245379,"vw":6.250213},{"c":6.82,"h":6.9,"l":5.8,"n":3176,"o":5.91,"t":"2026-08-21T04:00:00Z","v":173710,"vw":6.422208},{"c":6.88,"h":6.97,"l":6.2826,"n":1723,"o":6.75,"t":"2026-08-24T04:00:00Z","v":83321,"vw":6.733071},{"c":7.25,"h":7.31,"l":6.49,"n":3318,"o":6.94,"t":"2026-08-25T04:00:00Z","v":145213,"vw":6.988561},{"c":6.81,"h":7.3,"l":6.21,"n":2045,"o":7.29,"t":"2026-08-26T04:00:00Z","v":111950,"vw":6.630437},{"c":6.62,"h":7.085,"l":6.585,"n":1830,"o":6.89,"t":"2026-08-27T04:00:00Z","v":74273,"vw":6.809516},{"c":5.79,"h":6.47,"l":5.62,"n":2138,"o":6.47,"t":"2026-08-28T04:00:00Z","v":143115,"vw":5.948799},{"c":6.1,"h":6.155,"l":5.3,"n":2621,"o":5.7,"t":"2026-08-31T04:00:00Z","v":125453,"vw":5.797839},{"c":5.92,"h":6.245,"l":5.807,"n":1851,"o":6,"t":"2026-09-01T04:00:00Z","v":84821,"vw":6.04835},{"c":5.95,"h":6.225,"l":5.795,"n":1620,"o":6.05,"t":"2026-09-02T04:00:00Z","v":59416,"vw":5.956325},{"c":5.73,"h":6.19,"l":5.6,"n":2376,"o":5.92,"t":"2026-09-03T04:00:00Z","v":89335,"vw":5.870227},{"c":5.38,"h":5.991,"l":5.15,"n":3800,"o":5.72,"t":"2026-09-04T04:00:00Z","v":257643,"vw":5.360804},{"c":5.33,"h":5.71,"l":5.1,"n":2437,"o":5.33,"t":"2026-09-08T04:00:00Z","v":164724,"vw":5.312969},{"c":4.92,"h":5.456,"l":4.895,"n":1730,"o":5.33,"t":"2026-09-09T04:00:00Z","v":109663,"vw":5.008158},{"c":5.01,"h":5.015,"l":4.54,"n":3551,"o":4.87,"t":"2026-09-10T04:00:00Z","v":209275,"vw":4.834293},{"c":5.13,"h":5.54,"l":4.975,"n":3428,"o":5.11,"t":"2026-09-11T04:00:00Z","v":276586,"vw":5.162556},{"c":5.55,"h":5.88,"l":4.8,"n":3731,"o":4.9,"t":"2026-09-14T04:00:00Z","v":216793,"vw":5.456089},{"c":5.02,"h":5.545,"l":5.01,"n":1423,"o":5.47,"t":"2026-09-15T04:00:00Z","v":64175,"vw":5.169946},{"c":5.15,"h":5.29,"l":4.93,"n":950,"o":5.04,"t":"2026-09-16T04:00:00Z","v":47922,"vw":5.125365},{"c":5.53,"h":5.77,"l":5.19,"n":2863,"o":5.32,"t":"2026-09-17T04:00:00Z","v":257693,"vw":5.561983},{"c":5.38,"h":5.59,"l":5.19,"n":2319,"o":5.44,"t":"2026-09-18T04:00:00Z","v":129649,"vw":5.391725},{"c":5.57,"h":5.575,"l":5.3401,"n":1140,"o":5.44,"t":"2026-09-21T04:00:00Z","v":110308,"vw":5.489436},{"c":5.75,"h":5.84,"l":5.5,"n":844,"o":5.51,"t":"2026-09-22T04:00:00Z","v":101325,"vw":5.679963},{"c":5.56,"h":5.74,"l":5.415,"n":1101,"o":5.74,"t":"2026-09-23T04:00:00Z","v":54842,"vw":5.58972},{"c":5.55,"h":5.69,"l":5.325,"n":1190,"o":5.55,"t":"2026-09-24T04:00:00Z","v":96102,"vw":5.511339},{"c":5.06,"h":5.6,"l":5.02,"n":1292,"o":5.57,"t":"2026-09-25T04:00:00Z","v":71478,"vw":5.257836},{"c":5.27,"h":5.32,"l":4.96,"n":1042,"o":5.05,"t":"2026-09-28T04:00:00Z","v":60668,"vw":5.129507},{"c":5.35,"h":5.39,"l":5.0021,"n":1376,"o":5.21,"t":"2026-09-29T04:00:00Z","v":39903,"vw":5.295602},{"c":5.27,"h":5.5238,"l":5.27,"n":678,"o":5.42,"t":"2026-09-30T04:00:00Z","v":28127,"vw":5.323744},{"c":5.27,"h":5.42,"l":5.13,"n":1073,"o":5.29,"t":"2026-10-01T04:00:00Z","v":47853,"vw":5.28223},{"c":4.99,"h":5.66,"l":4.88,"n":2158,"o":5.37,"t":"2026-10-02T04:00:00Z","v":147716,"vw":5.234182},{"c":5.22,"h":5.37,"l":5.03,"n":1231,"o":5.03,"t":"2026-10-05T04:00:00Z","v":62266,"vw":5.217798},{"c":5.04,"h":5.45,"l":4.66,"n":3718,"o":5.28,"t":"2026-10-06T04:00:00Z","v":251866,"vw":4.964065},{"c":4.96,"h":5.33,"l":4.69,"n":3427,"o":4.95,"t":"2026-10-07T04:00:00Z","v":212136,"vw":4.955638},{"c":4.71,"h":5.09,"l":4.57,"n":4085,"o":4.77,"t":"2026-10-08T04:00:00Z","v":315983,"vw":4.818482},{"c":4.76,"h":4.82,"l":4.6,"n":2272,"o":4.61,"t":"2026-10-09T04:00:00Z","v":140873,"vw":4.707711},{"c":4.45,"h":4.8771,"l":4.4,"n":1125,"o":4.81,"t":"2026-10-12T04:00:00Z","v":99885,"vw":4.524356},{"c":4.04,"h":4.63,"l":4.03,"n":3757,"o":4.44,"t":"2026-10-13T04:00:00Z","v":218310,"vw":4.333611},{"c":3.88,"h":4.35,"l":3.83,"n":2167,"o":3.93,"t":"2026-10-14T04:00:00Z","v":126574,"vw":3.956573},{"c":3.86,"h":3.977,"l":3.77,"n":1227,"o":3.86,"t":"2026-10-15T04:00:00Z","v":68809,"vw":3.876012},{"c":3.78,"h":4.19,"l":3.73,"n":1408,"o":4.19,"t":"2026-10-16T04:00:00Z","v":97175,"vw":3.917687},{"c":3.74,"h":4.05,"l":3.64,"n":1550,"o":3.75,"t":"2026-10-19T04:00:00Z","v":135294,"vw":3.788681},{"c":3.9,"h":4.0514,"l":3.78,"n":1082,"o":3.8,"t":"2026-10-20T04:00:00Z","v":66710,"vw":3.887598},{"c":4.41,"h":4.54,"l":3.95,"n":3586,"o":3.95,"t":"2026-10-21T04:00:00Z","v":218477,"vw":4.376177},{"c":3.95,"h":4.31,"l":3.89,"n":15982,"o":4.27,"t":"2026-10-22T04:00:00Z","v":1336988,"vw":4.033677}],"volatilityBars":[{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-21T12:00:00Z","v":400,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-21T13:00:00Z","v":150,"vw":5.28},{"c":5.49,"h":5.51,"l":5.44,"n":19,"o":5.44,"t":"2026-09-21T13:30:00Z","v":1495,"vw":5.461709},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-09-21T13:45:00Z","v":152,"vw":5.47},{"c":5.41,"h":5.49,"l":5.4,"n":28,"o":5.4599,"t":"2026-09-21T14:00:00Z","v":3305,"vw":5.453756},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-09-21T14:15:00Z","v":374,"vw":5.35},{"c":5.5,"h":5.5125,"l":5.415,"n":28,"o":5.415,"t":"2026-09-21T14:30:00Z","v":2576,"vw":5.453923},{"c":5.505,"h":5.505,"l":5.505,"n":1,"o":5.505,"t":"2026-09-21T14:45:00Z","v":100,"vw":5.505},{"c":5.5,"h":5.5,"l":5.4,"n":39,"o":5.4627,"t":"2026-09-21T15:00:00Z","v":3507,"vw":5.464037},{"c":5.5,"h":5.5,"l":5.47,"n":82,"o":5.47,"t":"2026-09-21T15:15:00Z","v":2571,"vw":5.491388},{"c":5.555,"h":5.555,"l":5.555,"n":1,"o":5.555,"t":"2026-09-21T15:45:00Z","v":112,"vw":5.555},{"c":5.42,"h":5.55,"l":5.42,"n":41,"o":5.55,"t":"2026-09-21T16:00:00Z","v":1883,"vw":5.48899},{"c":5.39,"h":5.4308,"l":5.39,"n":10,"o":5.395,"t":"2026-09-21T16:15:00Z","v":722,"vw":5.419857},{"c":5.385,"h":5.385,"l":5.385,"n":3,"o":5.385,"t":"2026-09-21T16:30:00Z","v":284,"vw":5.385},{"c":5.43,"h":5.45,"l":5.385,"n":38,"o":5.42,"t":"2026-09-21T16:45:00Z","v":2224,"vw":5.426603},{"c":5.44,"h":5.48,"l":5.3401,"n":62,"o":5.3401,"t":"2026-09-21T17:45:00Z","v":12845,"vw":5.453016},{"c":5.51,"h":5.51,"l":5.435,"n":52,"o":5.435,"t":"2026-09-21T18:00:00Z","v":5092,"vw":5.47846},{"c":5.54,"h":5.54,"l":5.51,"n":22,"o":5.51,"t":"2026-09-21T18:15:00Z","v":2156,"vw":5.53},{"c":5.525,"h":5.525,"l":5.5,"n":17,"o":5.5,"t":"2026-09-21T18:30:00Z","v":887,"vw":5.518578},{"c":5.555,"h":5.56,"l":5.555,"n":12,"o":5.56,"t":"2026-09-21T18:45:00Z","v":3268,"vw":5.559838},{"c":5.555,"h":5.555,"l":5.53,"n":7,"o":5.555,"t":"2026-09-21T19:00:00Z","v":470,"vw":5.54875},{"c":5.53,"h":5.53,"l":5.53,"n":15,"o":5.53,"t":"2026-09-21T19:15:00Z","v":470,"vw":5.53},{"c":5.56,"h":5.56,"l":5.51,"n":34,"o":5.51,"t":"2026-09-21T19:30:00Z","v":1490,"vw":5.542778},{"c":5.54,"h":5.575,"l":5.495,"n":135,"o":5.53,"t":"2026-09-21T19:45:00Z","v":5354,"vw":5.545017},{"c":5.57,"h":5.57,"l":5.57,"n":5,"o":5.57,"t":"2026-09-21T20:00:00Z","v":6352,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-21T20:15:00Z","v":46300,"vw":5.57},{"c":5.5249,"h":5.5606,"l":5.51,"n":10,"o":5.51,"t":"2026-09-22T13:30:00Z","v":814,"vw":5.527148},{"c":5.84,"h":5.84,"l":5.5,"n":9,"o":5.5,"t":"2026-09-22T13:45:00Z","v":4102,"vw":5.514539},{"c":5.625,"h":5.625,"l":5.625,"n":6,"o":5.625,"t":"2026-09-22T14:00:00Z","v":3324,"vw":5.625},{"c":5.57,"h":5.83,"l":5.5,"n":7,"o":5.6282,"t":"2026-09-22T14:15:00Z","v":719,"vw":5.632075},{"c":5.58,"h":5.64,"l":5.58,"n":12,"o":5.64,"t":"2026-09-22T14:30:00Z","v":720,"vw":5.601667},{"c":5.73,"h":5.8,"l":5.655,"n":64,"o":5.655,"t":"2026-09-22T14:45:00Z","v":5597,"vw":5.726324},{"c":5.665,"h":5.76,"l":5.605,"n":52,"o":5.755,"t":"2026-09-22T15:00:00Z","v":11425,"vw":5.716728},{"c":5.73,"h":5.73,"l":5.62,"n":21,"o":5.72,"t":"2026-09-22T15:15:00Z","v":1427,"vw":5.682103},{"c":5.67,"h":5.68,"l":5.67,"n":10,"o":5.68,"t":"2026-09-22T15:30:00Z","v":488,"vw":5.675},{"c":5.64,"h":5.64,"l":5.61,"n":18,"o":5.61,"t":"2026-09-22T15:45:00Z","v":665,"vw":5.6275},{"c":5.62,"h":5.64,"l":5.6,"n":32,"o":5.64,"t":"2026-09-22T16:00:00Z","v":1825,"vw":5.623461},{"c":5.59,"h":5.62,"l":5.59,"n":22,"o":5.62,"t":"2026-09-22T16:15:00Z","v":1736,"vw":5.613918},{"c":5.65,"h":5.66,"l":5.57,"n":15,"o":5.57,"t":"2026-09-22T16:45:00Z","v":1181,"vw":5.629761},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-09-22T17:00:00Z","v":120,"vw":5.73},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-09-22T17:30:00Z","v":111,"vw":5.67},{"c":5.71,"h":5.76,"l":5.71,"n":2,"o":5.76,"t":"2026-09-22T17:45:00Z","v":200,"vw":5.735},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-22T18:00:00Z","v":100,"vw":5.73},{"c":5.73,"h":5.79,"l":5.69,"n":93,"o":5.735,"t":"2026-09-22T18:15:00Z","v":3826,"vw":5.7376},{"c":5.705,"h":5.705,"l":5.705,"n":1,"o":5.705,"t":"2026-09-22T18:30:00Z","v":100,"vw":5.705},{"c":5.685,"h":5.71,"l":5.685,"n":63,"o":5.685,"t":"2026-09-22T18:45:00Z","v":1321,"vw":5.694991},{"c":5.715,"h":5.715,"l":5.715,"n":6,"o":5.715,"t":"2026-09-22T19:15:00Z","v":1709,"vw":5.715},{"c":5.745,"h":5.75,"l":5.74,"n":30,"o":5.74,"t":"2026-09-22T19:30:00Z","v":1231,"vw":5.745},{"c":5.72,"h":5.79,"l":5.68,"n":101,"o":5.79,"t":"2026-09-22T19:45:00Z","v":3249,"vw":5.732979},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-09-22T20:00:00Z","v":5432,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-22T20:15:00Z","v":46300,"vw":5.75},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-23T11:30:00Z","v":500,"vw":5.64},{"c":5.74,"h":5.74,"l":5.74,"n":7,"o":5.74,"t":"2026-09-23T13:30:00Z","v":174,"vw":5.74},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-23T13:45:00Z","v":392,"vw":5.47},{"c":5.51,"h":5.7,"l":5.51,"n":48,"o":5.61,"t":"2026-09-23T14:00:00Z","v":2938,"vw":5.573608},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-09-23T14:15:00Z","v":103,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-09-23T14:45:00Z","v":107,"vw":5.55},{"c":5.495,"h":5.495,"l":5.415,"n":27,"o":5.46,"t":"2026-09-23T15:00:00Z","v":1478,"vw":5.453889},{"c":5.555,"h":5.56,"l":5.5,"n":39,"o":5.55,"t":"2026-09-23T15:15:00Z","v":2135,"vw":5.542404},{"c":5.66,"h":5.71,"l":5.54,"n":71,"o":5.56,"t":"2026-09-23T15:30:00Z","v":12357,"vw":5.652147},{"c":5.64,"h":5.67,"l":5.5601,"n":35,"o":5.625,"t":"2026-09-23T15:45:00Z","v":2082,"vw":5.614141},{"c":5.55,"h":5.61,"l":5.55,"n":9,"o":5.61,"t":"2026-09-23T16:00:00Z","v":615,"vw":5.59},{"c":5.57,"h":5.65,"l":5.57,"n":19,"o":5.65,"t":"2026-09-23T16:15:00Z","v":1255,"vw":5.584444},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-09-23T16:30:00Z","v":100,"vw":5.59},{"c":5.61,"h":5.61,"l":5.51,"n":5,"o":5.59,"t":"2026-09-23T16:45:00Z","v":650,"vw":5.557273},{"c":5.605,"h":5.605,"l":5.585,"n":2,"o":5.585,"t":"2026-09-23T17:15:00Z","v":200,"vw":5.595},{"c":5.57,"h":5.615,"l":5.56,"n":26,"o":5.565,"t":"2026-09-23T17:30:00Z","v":1757,"vw":5.571786},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-09-23T17:45:00Z","v":119,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":6,"o":5.57,"t":"2026-09-23T18:00:00Z","v":450,"vw":5.57},{"c":5.575,"h":5.575,"l":5.575,"n":1,"o":5.575,"t":"2026-09-23T18:15:00Z","v":100,"vw":5.575},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-09-23T18:30:00Z","v":125,"vw":5.57},{"c":5.56,"h":5.56,"l":5.51,"n":33,"o":5.535,"t":"2026-09-23T18:45:00Z","v":1894,"vw":5.539},{"c":5.555,"h":5.56,"l":5.535,"n":52,"o":5.54,"t":"2026-09-23T19:00:00Z","v":3401,"vw":5.542182},{"c":5.56,"h":5.56,"l":5.54,"n":18,"o":5.555,"t":"2026-09-23T19:15:00Z","v":1007,"vw":5.548125},{"c":5.575,"h":5.5884,"l":5.555,"n":76,"o":5.5884,"t":"2026-09-23T19:30:00Z","v":8521,"vw":5.571017},{"c":5.61,"h":5.63,"l":5.57,"n":178,"o":5.57,"t":"2026-09-23T19:45:00Z","v":5977,"vw":5.591042},{"c":5.56,"h":5.56,"l":5.56,"n":6,"o":5.56,"t":"2026-09-23T20:00:00Z","v":2417,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":8,"o":5.55,"t":"2026-09-24T13:30:00Z","v":287,"vw":5.55},{"c":5.69,"h":5.69,"l":5.465,"n":10,"o":5.465,"t":"2026-09-24T13:45:00Z","v":1250,"vw":5.48375},{"c":5.4392,"h":5.4392,"l":5.4392,"n":3,"o":5.4392,"t":"2026-09-24T14:00:00Z","v":177,"vw":5.4392},{"c":5.445,"h":5.61,"l":5.43,"n":136,"o":5.58,"t":"2026-09-24T14:30:00Z","v":30723,"vw":5.507274},{"c":5.45,"h":5.55,"l":5.45,"n":41,"o":5.46,"t":"2026-09-24T14:45:00Z","v":12710,"vw":5.535459},{"c":5.39,"h":5.47,"l":5.39,"n":23,"o":5.47,"t":"2026-09-24T15:15:00Z","v":417,"vw":5.43},{"c":5.38,"h":5.38,"l":5.325,"n":17,"o":5.325,"t":"2026-09-24T15:30:00Z","v":346,"vw":5.3525},{"c":5.475,"h":5.58,"l":5.365,"n":53,"o":5.4399,"t":"2026-09-24T15:45:00Z","v":22751,"vw":5.513175},{"c":5.445,"h":5.48,"l":5.44,"n":14,"o":5.48,"t":"2026-09-24T16:00:00Z","v":746,"vw":5.45125},{"c":5.51,"h":5.53,"l":5.44,"n":23,"o":5.44,"t":"2026-09-24T16:15:00Z","v":874,"vw":5.5},{"c":5.56,"h":5.56,"l":5.45,"n":16,"o":5.45,"t":"2026-09-24T16:30:00Z","v":1079,"vw":5.518435},{"c":5.5,"h":5.5,"l":5.5,"n":29,"o":5.5,"t":"2026-09-24T16:45:00Z","v":191,"vw":5.5},{"c":5.41,"h":5.49,"l":5.41,"n":18,"o":5.49,"t":"2026-09-24T17:15:00Z","v":1939,"vw":5.455205},{"c":5.4,"h":5.4,"l":5.4,"n":6,"o":5.4,"t":"2026-09-24T17:30:00Z","v":406,"vw":5.4},{"c":5.38,"h":5.395,"l":5.38,"n":6,"o":5.395,"t":"2026-09-24T17:45:00Z","v":351,"vw":5.39},{"c":5.46,"h":5.465,"l":5.38,"n":11,"o":5.38,"t":"2026-09-24T18:00:00Z","v":1068,"vw":5.44703},{"c":5.505,"h":5.52,"l":5.47,"n":10,"o":5.47,"t":"2026-09-24T18:15:00Z","v":778,"vw":5.502143},{"c":5.57,"h":5.58,"l":5.535,"n":26,"o":5.55,"t":"2026-09-24T18:30:00Z","v":2100,"vw":5.553437},{"c":5.525,"h":5.535,"l":5.5,"n":4,"o":5.535,"t":"2026-09-24T18:45:00Z","v":320,"vw":5.52},{"c":5.525,"h":5.525,"l":5.525,"n":5,"o":5.525,"t":"2026-09-24T19:00:00Z","v":147,"vw":5.525},{"c":5.52,"h":5.52,"l":5.49,"n":20,"o":5.5,"t":"2026-09-24T19:15:00Z","v":1368,"vw":5.505993},{"c":5.52,"h":5.525,"l":5.48,"n":42,"o":5.525,"t":"2026-09-24T19:30:00Z","v":2233,"vw":5.502116},{"c":5.47,"h":5.56,"l":5.47,"n":165,"o":5.51,"t":"2026-09-24T19:45:00Z","v":5907,"vw":5.51324},{"c":5.55,"h":5.55,"l":5.55,"n":6,"o":5.55,"t":"2026-09-24T20:00:00Z","v":2206,"vw":5.55},{"c":5.55,"h":5.6,"l":5.455,"n":42,"o":5.57,"t":"2026-09-25T13:30:00Z","v":11879,"vw":5.587465},{"c":5.55,"h":5.55,"l":5.29,"n":16,"o":5.405,"t":"2026-09-25T13:45:00Z","v":1375,"vw":5.357151},{"c":5.34,"h":5.42,"l":5.34,"n":20,"o":5.42,"t":"2026-09-25T14:45:00Z","v":1640,"vw":5.405116},{"c":5.3,"h":5.33,"l":5.3,"n":18,"o":5.33,"t":"2026-09-25T15:00:00Z","v":640,"vw":5.313333},{"c":5.2667,"h":5.2667,"l":5.2667,"n":1,"o":5.2667,"t":"2026-09-25T15:15:00Z","v":192,"vw":5.2667},{"c":5.27,"h":5.38,"l":5.23,"n":99,"o":5.3,"t":"2026-09-25T15:30:00Z","v":6519,"vw":5.309799},{"c":5.255,"h":5.34,"l":5.25,"n":18,"o":5.33,"t":"2026-09-25T15:45:00Z","v":1472,"vw":5.309368},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-09-25T16:00:00Z","v":204,"vw":5.32},{"c":5.265,"h":5.35,"l":5.255,"n":89,"o":5.295,"t":"2026-09-25T17:00:00Z","v":3427,"vw":5.289635},{"c":5.2225,"h":5.29,"l":5.22,"n":49,"o":5.28,"t":"2026-09-25T17:15:00Z","v":2653,"vw":5.24636},{"c":5.14,"h":5.26,"l":5.12,"n":98,"o":5.26,"t":"2026-09-25T17:30:00Z","v":8381,"vw":5.14459},{"c":5.11,"h":5.14,"l":5.11,"n":8,"o":5.14,"t":"2026-09-25T17:45:00Z","v":794,"vw":5.114286},{"c":5.08,"h":5.08,"l":5.04,"n":14,"o":5.04,"t":"2026-09-25T18:00:00Z","v":741,"vw":5.047366},{"c":5.06,"h":5.08,"l":5.06,"n":16,"o":5.08,"t":"2026-09-25T18:15:00Z","v":1225,"vw":5.073661},{"c":5.03,"h":5.03,"l":5.02,"n":7,"o":5.02,"t":"2026-09-25T18:30:00Z","v":451,"vw":5.025731},{"c":5.045,"h":5.07,"l":5.02,"n":25,"o":5.06,"t":"2026-09-25T18:45:00Z","v":1603,"vw":5.050833},{"c":5.129,"h":5.129,"l":5.045,"n":23,"o":5.045,"t":"2026-09-25T19:15:00Z","v":1979,"vw":5.066613},{"c":5.07,"h":5.09,"l":5.07,"n":5,"o":5.09,"t":"2026-09-25T19:30:00Z","v":1141,"vw":5.0882},{"c":5.095,"h":5.15,"l":5.04,"n":311,"o":5.07,"t":"2026-09-25T19:45:00Z","v":18624,"vw":5.082483},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-09-25T20:00:00Z","v":2152,"vw":5.06},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-28T11:30:00Z","v":100,"vw":4.88},{"c":4.96,"h":5.05,"l":4.96,"n":25,"o":5.05,"t":"2026-09-28T13:30:00Z","v":1947,"vw":5.002476},{"c":5.2,"h":5.2,"l":5.05,"n":22,"o":5.05,"t":"2026-09-28T13:45:00Z","v":13407,"vw":5.062006},{"c":5.09,"h":5.1,"l":5,"n":28,"o":5,"t":"2026-09-28T14:00:00Z","v":1202,"vw":5.054636},{"c":5.095,"h":5.11,"l":4.985,"n":26,"o":4.985,"t":"2026-09-28T14:15:00Z","v":2014,"vw":5.037146},{"c":5,"h":5.08,"l":5,"n":29,"o":5.07,"t":"2026-09-28T14:45:00Z","v":2358,"vw":5.021117},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-09-28T15:00:00Z","v":127,"vw":5.07},{"c":5.0729,"h":5.0729,"l":5.0729,"n":10,"o":5.0729,"t":"2026-09-28T15:15:00Z","v":281,"vw":5.0729},{"c":5.085,"h":5.19,"l":5.085,"n":55,"o":5.09,"t":"2026-09-28T15:30:00Z","v":12168,"vw":5.158026},{"c":5.08,"h":5.08,"l":5.04,"n":10,"o":5.04,"t":"2026-09-28T15:45:00Z","v":454,"vw":5.06},{"c":5.085,"h":5.14,"l":5.085,"n":11,"o":5.14,"t":"2026-09-28T16:00:00Z","v":848,"vw":5.093943},{"c":5.15,"h":5.15,"l":5.15,"n":23,"o":5.15,"t":"2026-09-28T16:15:00Z","v":825,"vw":5.15},{"c":5.18,"h":5.18,"l":5.18,"n":31,"o":5.18,"t":"2026-09-28T17:30:00Z","v":829,"vw":5.18},{"c":5.02,"h":5.17,"l":5.02,"n":2,"o":5.17,"t":"2026-09-28T17:45:00Z","v":678,"vw":5.04677},{"c":5.12,"h":5.16,"l":5.12,"n":9,"o":5.16,"t":"2026-09-28T18:15:00Z","v":495,"vw":5.149071},{"c":5.13,"h":5.145,"l":5.13,"n":12,"o":5.145,"t":"2026-09-28T18:30:00Z","v":523,"vw":5.142},{"c":5.15,"h":5.15,"l":5.15,"n":9,"o":5.15,"t":"2026-09-28T18:45:00Z","v":1210,"vw":5.15},{"c":5.115,"h":5.15,"l":5.115,"n":3,"o":5.15,"t":"2026-09-28T19:00:00Z","v":210,"vw":5.1325},{"c":5.165,"h":5.19,"l":5.11,"n":52,"o":5.11,"t":"2026-09-28T19:30:00Z","v":1999,"vw":5.162727},{"c":5.27,"h":5.32,"l":5.17,"n":208,"o":5.19,"t":"2026-09-28T19:45:00Z","v":9665,"vw":5.250239},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-09-28T20:00:00Z","v":2838,"vw":5.27},{"c":5.14,"h":5.14,"l":5.14,"n":14,"o":5.14,"t":"2026-09-29T08:30:00Z","v":269,"vw":5.14},{"c":5.14,"h":5.32,"l":5.0021,"n":31,"o":5.21,"t":"2026-09-29T13:30:00Z","v":1410,"vw":5.128763},{"c":5.12,"h":5.14,"l":5.12,"n":5,"o":5.12,"t":"2026-09-29T13:45:00Z","v":410,"vw":5.125},{"c":5.14,"h":5.21,"l":5.14,"n":16,"o":5.205,"t":"2026-09-29T14:00:00Z","v":651,"vw":5.182948},{"c":5.21,"h":5.295,"l":5.14,"n":53,"o":5.14,"t":"2026-09-29T14:15:00Z","v":3152,"vw":5.203148},{"c":5.39,"h":5.39,"l":5.28,"n":50,"o":5.28,"t":"2026-09-29T14:30:00Z","v":3720,"vw":5.3456},{"c":5.39,"h":5.39,"l":5.33,"n":17,"o":5.33,"t":"2026-09-29T14:45:00Z","v":3259,"vw":5.33186},{"c":5.23,"h":5.325,"l":5.23,"n":65,"o":5.28,"t":"2026-09-29T15:00:00Z","v":1738,"vw":5.262727},{"c":5.17,"h":5.19,"l":5.17,"n":9,"o":5.19,"t":"2026-09-29T15:30:00Z","v":378,"vw":5.183333},{"c":5.25,"h":5.26,"l":5.22,"n":21,"o":5.22,"t":"2026-09-29T15:45:00Z","v":854,"vw":5.242},{"c":5.225,"h":5.225,"l":5.19,"n":6,"o":5.19,"t":"2026-09-29T16:00:00Z","v":272,"vw":5.2075},{"c":5.3,"h":5.3,"l":5.2,"n":53,"o":5.2,"t":"2026-09-29T16:15:00Z","v":2438,"vw":5.270625},{"c":5.29,"h":5.29,"l":5.215,"n":5,"o":5.215,"t":"2026-09-29T16:45:00Z","v":238,"vw":5.2525},{"c":5.275,"h":5.29,"l":5.275,"n":5,"o":5.29,"t":"2026-09-29T17:15:00Z","v":311,"vw":5.28},{"c":5.275,"h":5.275,"l":5.275,"n":8,"o":5.275,"t":"2026-09-29T17:45:00Z","v":577,"vw":5.275},{"c":5.31,"h":5.34,"l":5.28,"n":33,"o":5.29,"t":"2026-09-29T18:00:00Z","v":1768,"vw":5.305385},{"c":5.37,"h":5.37,"l":5.32,"n":38,"o":5.35,"t":"2026-09-29T18:30:00Z","v":1537,"vw":5.348889},{"c":5.33,"h":5.33,"l":5.33,"n":7,"o":5.33,"t":"2026-09-29T18:45:00Z","v":359,"vw":5.33},{"c":5.37,"h":5.37,"l":5.37,"n":28,"o":5.37,"t":"2026-09-29T19:00:00Z","v":901,"vw":5.37},{"c":5.365,"h":5.365,"l":5.365,"n":3,"o":5.365,"t":"2026-09-29T19:15:00Z","v":115,"vw":5.365},{"c":5.325,"h":5.35,"l":5.29,"n":41,"o":5.3,"t":"2026-09-29T19:30:00Z","v":2426,"vw":5.322961},{"c":5.35,"h":5.39,"l":5.32,"n":178,"o":5.32,"t":"2026-09-29T19:45:00Z","v":3904,"vw":5.361334},{"c":5.35,"h":5.35,"l":5.35,"n":5,"o":5.35,"t":"2026-09-29T20:00:00Z","v":3758,"vw":5.35},{"c":5.25,"h":5.6,"l":5.25,"n":3,"o":5.52,"t":"2026-09-30T12:30:00Z","v":12000,"vw":5.424333},{"c":5.27,"h":5.42,"l":5.27,"n":13,"o":5.42,"t":"2026-09-30T13:30:00Z","v":704,"vw":5.374801},{"c":5.3762,"h":5.5238,"l":5.3762,"n":6,"o":5.5238,"t":"2026-09-30T13:45:00Z","v":590,"vw":5.443464},{"c":5.34,"h":5.34,"l":5.28,"n":24,"o":5.31,"t":"2026-09-30T14:45:00Z","v":1682,"vw":5.313465},{"c":5.34,"h":5.34,"l":5.33,"n":4,"o":5.33,"t":"2026-09-30T15:00:00Z","v":252,"vw":5.335},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-09-30T15:30:00Z","v":100,"vw":5.33},{"c":5.37,"h":5.37,"l":5.37,"n":8,"o":5.37,"t":"2026-09-30T16:15:00Z","v":209,"vw":5.37},{"c":5.36,"h":5.38,"l":5.34,"n":26,"o":5.355,"t":"2026-09-30T16:30:00Z","v":1934,"vw":5.362131},{"c":5.35,"h":5.35,"l":5.33,"n":18,"o":5.34,"t":"2026-09-30T17:45:00Z","v":710,"vw":5.342},{"c":5.345,"h":5.345,"l":5.345,"n":6,"o":5.345,"t":"2026-09-30T18:15:00Z","v":288,"vw":5.345},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-30T19:00:00Z","v":100,"vw":5.35},{"c":5.41,"h":5.41,"l":5.39,"n":23,"o":5.39,"t":"2026-09-30T19:15:00Z","v":619,"vw":5.395},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-09-30T19:30:00Z","v":102,"vw":5.31},{"c":5.31,"h":5.35,"l":5.31,"n":61,"o":5.33,"t":"2026-09-30T19:45:00Z","v":1857,"vw":5.331624},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-09-30T20:00:00Z","v":3646,"vw":5.27},{"c":5.13,"h":5.31,"l":5.13,"n":16,"o":5.29,"t":"2026-10-01T13:30:00Z","v":1234,"vw":5.250884},{"c":5.19,"h":5.19,"l":5.13,"n":31,"o":5.14,"t":"2026-10-01T14:00:00Z","v":1071,"vw":5.1525},{"c":5.23,"h":5.23,"l":5.22,"n":16,"o":5.22,"t":"2026-10-01T14:15:00Z","v":720,"vw":5.228},{"c":5.215,"h":5.3,"l":5.215,"n":7,"o":5.3,"t":"2026-10-01T14:30:00Z","v":3466,"vw":5.292273},{"c":5.38,"h":5.38,"l":5.205,"n":39,"o":5.27,"t":"2026-10-01T14:45:00Z","v":8927,"vw":5.232249},{"c":5.33,"h":5.33,"l":5.2501,"n":11,"o":5.2501,"t":"2026-10-01T15:15:00Z","v":527,"vw":5.289382},{"c":5.33,"h":5.33,"l":5.33,"n":10,"o":5.33,"t":"2026-10-01T15:45:00Z","v":450,"vw":5.33},{"c":5.42,"h":5.42,"l":5.32,"n":29,"o":5.32,"t":"2026-10-01T16:15:00Z","v":858,"vw":5.35339},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-01T17:00:00Z","v":139,"vw":5.31},{"c":5.38,"h":5.38,"l":5.305,"n":22,"o":5.305,"t":"2026-10-01T17:15:00Z","v":5760,"vw":5.309916},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-01T17:30:00Z","v":100,"vw":5.34},{"c":5.37,"h":5.37,"l":5.37,"n":5,"o":5.37,"t":"2026-10-01T17:45:00Z","v":319,"vw":5.37},{"c":5.35,"h":5.35,"l":5.35,"n":7,"o":5.35,"t":"2026-10-01T18:00:00Z","v":386,"vw":5.35},{"c":5.37,"h":5.39,"l":5.37,"n":22,"o":5.39,"t":"2026-10-01T18:15:00Z","v":1239,"vw":5.377042},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-10-01T18:45:00Z","v":106,"vw":5.36},{"c":5.36,"h":5.4,"l":5.36,"n":16,"o":5.4,"t":"2026-10-01T19:15:00Z","v":292,"vw":5.38},{"c":5.32,"h":5.3958,"l":5.32,"n":81,"o":5.34,"t":"2026-10-01T19:30:00Z","v":3149,"vw":5.362017},{"c":5.295,"h":5.33,"l":5.265,"n":210,"o":5.32,"t":"2026-10-01T19:45:00Z","v":8351,"vw":5.292531},{"c":5.27,"h":5.27,"l":5.27,"n":7,"o":5.27,"t":"2026-10-01T20:00:00Z","v":4931,"vw":5.27},{"c":5.43,"h":5.44,"l":5.37,"n":27,"o":5.37,"t":"2026-10-02T13:30:00Z","v":1167,"vw":5.411992},{"c":5.32,"h":5.66,"l":5.28,"n":94,"o":5.43,"t":"2026-10-02T13:45:00Z","v":43312,"vw":5.556993},{"c":5.28,"h":5.41,"l":5.275,"n":33,"o":5.29,"t":"2026-10-02T14:00:00Z","v":2466,"vw":5.343044},{"c":5.19,"h":5.19,"l":5.18,"n":128,"o":5.19,"t":"2026-10-02T14:15:00Z","v":3064,"vw":5.184444},{"c":4.92,"h":5.125,"l":4.92,"n":51,"o":5.06,"t":"2026-10-02T14:30:00Z","v":4684,"vw":5.04728},{"c":4.97,"h":5.0225,"l":4.92,"n":28,"o":4.92,"t":"2026-10-02T14:45:00Z","v":2482,"vw":4.97938},{"c":4.9557,"h":5.05,"l":4.94,"n":89,"o":4.94,"t":"2026-10-02T15:00:00Z","v":5808,"vw":4.983912},{"c":4.98,"h":4.985,"l":4.98,"n":29,"o":4.985,"t":"2026-10-02T15:15:00Z","v":1623,"vw":4.982404},{"c":5,"h":5.04,"l":4.88,"n":50,"o":4.88,"t":"2026-10-02T15:30:00Z","v":2593,"vw":5.004904},{"c":5,"h":5.04,"l":5,"n":41,"o":5.02,"t":"2026-10-02T15:45:00Z","v":2057,"vw":5.0239},{"c":5.04,"h":5.07,"l":5.04,"n":68,"o":5.04,"t":"2026-10-02T16:00:00Z","v":5452,"vw":5.043792},{"c":5.03,"h":5.06,"l":4.9975,"n":76,"o":5.06,"t":"2026-10-02T16:15:00Z","v":2527,"vw":5.03853},{"c":5.0439,"h":5.07,"l":5.03,"n":87,"o":5.03,"t":"2026-10-02T16:30:00Z","v":3259,"vw":5.05355},{"c":5.04,"h":5.07,"l":5,"n":64,"o":5.02,"t":"2026-10-02T16:45:00Z","v":2868,"vw":5.043161},{"c":4.94,"h":5.025,"l":4.94,"n":33,"o":5.025,"t":"2026-10-02T17:00:00Z","v":1355,"vw":4.991177},{"c":5.04,"h":5.04,"l":4.98,"n":78,"o":5.02,"t":"2026-10-02T17:15:00Z","v":3844,"vw":5.015538},{"c":5.1,"h":5.13,"l":5.04,"n":53,"o":5.05,"t":"2026-10-02T17:30:00Z","v":2412,"vw":5.07125},{"c":5.145,"h":5.185,"l":5.0534,"n":98,"o":5.13,"t":"2026-10-02T17:45:00Z","v":6389,"vw":5.136941},{"c":5.04,"h":5.145,"l":5.03,"n":40,"o":5.145,"t":"2026-10-02T18:00:00Z","v":2346,"vw":5.10356},{"c":5.04,"h":5.105,"l":5.04,"n":35,"o":5.07,"t":"2026-10-02T18:15:00Z","v":1258,"vw":5.065625},{"c":4.98,"h":5.04,"l":4.97,"n":36,"o":4.97,"t":"2026-10-02T18:30:00Z","v":2741,"vw":5.012292},{"c":5.02,"h":5.09,"l":4.98,"n":59,"o":4.98,"t":"2026-10-02T18:45:00Z","v":4404,"vw":5.049729},{"c":5.06,"h":5.12,"l":5.02,"n":78,"o":5.05,"t":"2026-10-02T19:00:00Z","v":4713,"vw":5.074428},{"c":5.055,"h":5.085,"l":5.02,"n":33,"o":5.06,"t":"2026-10-02T19:15:00Z","v":1878,"vw":5.045882},{"c":5.06,"h":5.085,"l":5.01,"n":121,"o":5.02,"t":"2026-10-02T19:30:00Z","v":6170,"vw":5.051025},{"c":5,"h":5.06,"l":4.97,"n":274,"o":5.06,"t":"2026-10-02T19:45:00Z","v":15121,"vw":5.016931},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-02T20:00:00Z","v":4734,"vw":4.99},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-02T20:30:00Z","v":2000,"vw":5},{"c":5.335,"h":5.335,"l":5.03,"n":68,"o":5.03,"t":"2026-10-05T13:30:00Z","v":4509,"vw":5.206697},{"c":5.335,"h":5.335,"l":5.18,"n":10,"o":5.18,"t":"2026-10-05T13:45:00Z","v":1641,"vw":5.236542},{"c":5.31,"h":5.31,"l":5.31,"n":12,"o":5.31,"t":"2026-10-05T14:15:00Z","v":514,"vw":5.31},{"c":5.18,"h":5.265,"l":5.18,"n":38,"o":5.265,"t":"2026-10-05T14:30:00Z","v":6060,"vw":5.206248},{"c":5.13,"h":5.19,"l":5.105,"n":66,"o":5.19,"t":"2026-10-05T14:45:00Z","v":7022,"vw":5.168097},{"c":5.05,"h":5.14,"l":5.05,"n":21,"o":5.105,"t":"2026-10-05T15:00:00Z","v":1318,"vw":5.097222},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-10-05T15:15:00Z","v":184,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-10-05T15:30:00Z","v":324,"vw":5.09},{"c":5.085,"h":5.1,"l":5.085,"n":16,"o":5.1,"t":"2026-10-05T15:45:00Z","v":599,"vw":5.097},{"c":5.235,"h":5.315,"l":5.14,"n":60,"o":5.14,"t":"2026-10-05T16:00:00Z","v":4091,"vw":5.249722},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-05T16:30:00Z","v":100,"vw":5.27},{"c":5.225,"h":5.37,"l":5.0601,"n":13,"o":5.28,"t":"2026-10-05T16:45:00Z","v":798,"vw":5.212335},{"c":5.3,"h":5.3,"l":5.23,"n":35,"o":5.24,"t":"2026-10-05T17:30:00Z","v":1786,"vw":5.254},{"c":5.2225,"h":5.32,"l":5.2225,"n":60,"o":5.32,"t":"2026-10-05T18:00:00Z","v":3300,"vw":5.294869},{"c":5.27,"h":5.29,"l":5.245,"n":27,"o":5.245,"t":"2026-10-05T18:30:00Z","v":1412,"vw":5.264976},{"c":5.225,"h":5.225,"l":5.225,"n":1,"o":5.225,"t":"2026-10-05T18:45:00Z","v":100,"vw":5.225},{"c":5.35,"h":5.35,"l":5.27,"n":19,"o":5.28,"t":"2026-10-05T19:00:00Z","v":1188,"vw":5.332456},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-05T19:15:00Z","v":100,"vw":5.37},{"c":5.27,"h":5.37,"l":5.24,"n":27,"o":5.24,"t":"2026-10-05T19:30:00Z","v":1144,"vw":5.306111},{"c":5.265,"h":5.315,"l":5.15,"n":229,"o":5.315,"t":"2026-10-05T19:45:00Z","v":11372,"vw":5.210234},{"c":5.22,"h":5.22,"l":5.22,"n":6,"o":5.22,"t":"2026-10-05T20:00:00Z","v":7498,"vw":5.22},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-05T22:00:00Z","v":1000,"vw":5.25},{"c":5.275,"h":5.445,"l":5.27,"n":17,"o":5.28,"t":"2026-10-06T13:30:00Z","v":1708,"vw":5.290473},{"c":5.25,"h":5.45,"l":5.25,"n":33,"o":5.42,"t":"2026-10-06T13:45:00Z","v":1249,"vw":5.308142},{"c":5,"h":5.08,"l":5,"n":253,"o":5.06,"t":"2026-10-06T14:00:00Z","v":12178,"vw":5.036784},{"c":4.93,"h":5.04,"l":4.91,"n":389,"o":5,"t":"2026-10-06T14:15:00Z","v":24047,"vw":4.986322},{"c":5,"h":5.05,"l":4.95,"n":101,"o":4.99,"t":"2026-10-06T14:30:00Z","v":7850,"vw":4.996191},{"c":5,"h":5,"l":5,"n":21,"o":5,"t":"2026-10-06T14:45:00Z","v":1167,"vw":5},{"c":5,"h":5.0179,"l":5,"n":51,"o":5,"t":"2026-10-06T15:00:00Z","v":1667,"vw":5.001846},{"c":5.07,"h":5.09,"l":5.02,"n":97,"o":5.02,"t":"2026-10-06T15:15:00Z","v":4006,"vw":5.049679},{"c":5.07,"h":5.09,"l":5.07,"n":18,"o":5.07,"t":"2026-10-06T15:30:00Z","v":648,"vw":5.081701},{"c":5.13,"h":5.13,"l":5.07,"n":12,"o":5.07,"t":"2026-10-06T15:45:00Z","v":651,"vw":5.082097},{"c":5.07,"h":5.1,"l":5,"n":22,"o":5.1,"t":"2026-10-06T16:15:00Z","v":1877,"vw":5.078235},{"c":5.07,"h":5.07,"l":5.04,"n":24,"o":5.04,"t":"2026-10-06T16:30:00Z","v":681,"vw":5.058},{"c":5.15,"h":5.15,"l":5.06,"n":9,"o":5.06,"t":"2026-10-06T16:45:00Z","v":375,"vw":5.12},{"c":5.15,"h":5.15,"l":5.1,"n":23,"o":5.1,"t":"2026-10-06T17:15:00Z","v":928,"vw":5.119403},{"c":4.96,"h":5.1245,"l":4.96,"n":60,"o":5.1245,"t":"2026-10-06T17:45:00Z","v":2606,"vw":5.07256},{"c":5.045,"h":5.06,"l":5.005,"n":18,"o":5.005,"t":"2026-10-06T18:00:00Z","v":1339,"vw":5.041278},{"c":5.02,"h":5.045,"l":4.96,"n":14,"o":5.045,"t":"2026-10-06T18:15:00Z","v":1529,"vw":5.01718},{"c":4.84,"h":5,"l":4.66,"n":719,"o":5,"t":"2026-10-06T19:00:00Z","v":119468,"vw":4.935301},{"c":4.925,"h":4.985,"l":4.835,"n":237,"o":4.86,"t":"2026-10-06T19:15:00Z","v":19012,"vw":4.92959},{"c":4.975,"h":4.99,"l":4.92,"n":605,"o":4.925,"t":"2026-10-06T19:30:00Z","v":19109,"vw":4.953146},{"c":5,"h":5.075,"l":4.93,"n":423,"o":4.975,"t":"2026-10-06T19:45:00Z","v":17817,"vw":4.984715},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-06T20:00:00Z","v":6584,"vw":5.04},{"c":5.125,"h":5.33,"l":4.69,"n":140,"o":4.95,"t":"2026-10-07T13:30:00Z","v":16696,"vw":5.049528},{"c":5.16,"h":5.16,"l":5.05,"n":33,"o":5.05,"t":"2026-10-07T13:45:00Z","v":2331,"vw":5.093168},{"c":5.16,"h":5.16,"l":5.05,"n":17,"o":5.05,"t":"2026-10-07T14:00:00Z","v":926,"vw":5.129043},{"c":4.97,"h":5.18,"l":4.92,"n":231,"o":5.135,"t":"2026-10-07T14:30:00Z","v":15300,"vw":5.049693},{"c":4.97,"h":5.0699,"l":4.97,"n":12,"o":4.97,"t":"2026-10-07T14:45:00Z","v":892,"vw":5.0017},{"c":4.98,"h":4.98,"l":4.98,"n":12,"o":4.98,"t":"2026-10-07T15:15:00Z","v":254,"vw":4.98},{"c":4.985,"h":4.985,"l":4.985,"n":5,"o":4.985,"t":"2026-10-07T15:30:00Z","v":157,"vw":4.985},{"c":4.965,"h":5,"l":4.95,"n":104,"o":4.99,"t":"2026-10-07T15:45:00Z","v":7245,"vw":4.977915},{"c":4.95,"h":4.98,"l":4.93,"n":112,"o":4.96,"t":"2026-10-07T16:00:00Z","v":9171,"vw":4.958177},{"c":4.99,"h":4.99,"l":4.95,"n":19,"o":4.95,"t":"2026-10-07T16:15:00Z","v":1688,"vw":4.978667},{"c":4.95,"h":5.04,"l":4.86,"n":330,"o":5,"t":"2026-10-07T16:45:00Z","v":27945,"vw":4.933251},{"c":5,"h":5,"l":4.925,"n":31,"o":4.95,"t":"2026-10-07T17:00:00Z","v":2206,"vw":4.964192},{"c":5.01,"h":5.01,"l":5.005,"n":15,"o":5.01,"t":"2026-10-07T17:15:00Z","v":801,"vw":5.008333},{"c":4.955,"h":5.01,"l":4.955,"n":19,"o":4.955,"t":"2026-10-07T17:30:00Z","v":1112,"vw":4.995},{"c":4.97,"h":5.01,"l":4.955,"n":46,"o":5,"t":"2026-10-07T17:45:00Z","v":3705,"vw":4.994517},{"c":4.965,"h":5,"l":4.935,"n":239,"o":4.96,"t":"2026-10-07T18:00:00Z","v":11538,"vw":4.970817},{"c":4.88,"h":4.999,"l":4.88,"n":57,"o":4.94,"t":"2026-10-07T18:15:00Z","v":3106,"vw":4.951813},{"c":4.875,"h":4.9,"l":4.8,"n":110,"o":4.88,"t":"2026-10-07T18:30:00Z","v":7416,"vw":4.851808},{"c":4.925,"h":4.925,"l":4.9,"n":98,"o":4.91,"t":"2026-10-07T18:45:00Z","v":4299,"vw":4.915373},{"c":4.925,"h":4.96,"l":4.9225,"n":20,"o":4.925,"t":"2026-10-07T19:00:00Z","v":1167,"vw":4.928149},{"c":4.92,"h":4.925,"l":4.87,"n":357,"o":4.925,"t":"2026-10-07T19:15:00Z","v":13930,"vw":4.910982},{"c":4.89,"h":4.935,"l":4.87,"n":353,"o":4.91,"t":"2026-10-07T19:30:00Z","v":28128,"vw":4.914321},{"c":4.91,"h":4.97,"l":4.84,"n":555,"o":4.885,"t":"2026-10-07T19:45:00Z","v":38367,"vw":4.930372},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-07T20:00:00Z","v":5850,"vw":4.96},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-08T12:30:00Z","v":150,"vw":4.87},{"c":4.93,"h":4.95,"l":4.71,"n":91,"o":4.77,"t":"2026-10-08T13:30:00Z","v":19675,"vw":4.841512},{"c":4.8,"h":5.09,"l":4.8,"n":183,"o":4.985,"t":"2026-10-08T13:45:00Z","v":48952,"vw":4.959506},{"c":4.8,"h":4.9,"l":4.7,"n":90,"o":4.73,"t":"2026-10-08T14:00:00Z","v":4883,"vw":4.761207},{"c":4.77,"h":4.78,"l":4.57,"n":204,"o":4.74,"t":"2026-10-08T14:15:00Z","v":9704,"vw":4.682624},{"c":4.75,"h":4.84,"l":4.665,"n":88,"o":4.735,"t":"2026-10-08T14:30:00Z","v":5704,"vw":4.753835},{"c":4.735,"h":4.83,"l":4.72,"n":114,"o":4.79,"t":"2026-10-08T14:45:00Z","v":6220,"vw":4.76131},{"c":4.82,"h":4.85,"l":4.73,"n":119,"o":4.735,"t":"2026-10-08T15:00:00Z","v":6454,"vw":4.794924},{"c":4.83,"h":4.88,"l":4.78,"n":109,"o":4.79,"t":"2026-10-08T15:15:00Z","v":7099,"vw":4.814752},{"c":4.735,"h":4.83,"l":4.71,"n":65,"o":4.805,"t":"2026-10-08T15:30:00Z","v":3283,"vw":4.77792},{"c":4.85,"h":4.86,"l":4.72,"n":142,"o":4.75,"t":"2026-10-08T15:45:00Z","v":6525,"vw":4.771611},{"c":4.805,"h":4.91,"l":4.805,"n":150,"o":4.85,"t":"2026-10-08T16:00:00Z","v":6322,"vw":4.861238},{"c":4.845,"h":4.87,"l":4.78,"n":149,"o":4.795,"t":"2026-10-08T16:15:00Z","v":6106,"vw":4.831858},{"c":4.84,"h":4.86,"l":4.79,"n":109,"o":4.84,"t":"2026-10-08T16:30:00Z","v":5937,"vw":4.838159},{"c":4.79,"h":4.86,"l":4.75,"n":134,"o":4.86,"t":"2026-10-08T16:45:00Z","v":7907,"vw":4.81528},{"c":4.81,"h":4.83,"l":4.755,"n":144,"o":4.77,"t":"2026-10-08T17:00:00Z","v":10552,"vw":4.77962},{"c":4.83,"h":4.86,"l":4.79,"n":127,"o":4.81,"t":"2026-10-08T17:15:00Z","v":10640,"vw":4.814185},{"c":4.9,"h":4.91,"l":4.84,"n":138,"o":4.85,"t":"2026-10-08T17:30:00Z","v":12192,"vw":4.866868},{"c":4.87,"h":4.91,"l":4.82,"n":178,"o":4.9,"t":"2026-10-08T17:45:00Z","v":7722,"vw":4.860983},{"c":4.84,"h":4.87,"l":4.83,"n":114,"o":4.87,"t":"2026-10-08T18:00:00Z","v":5024,"vw":4.851774},{"c":4.88,"h":4.88,"l":4.83,"n":109,"o":4.83,"t":"2026-10-08T18:15:00Z","v":5753,"vw":4.853416},{"c":4.86,"h":4.88,"l":4.815,"n":192,"o":4.87,"t":"2026-10-08T18:30:00Z","v":9128,"vw":4.846427},{"c":4.85,"h":4.86,"l":4.815,"n":162,"o":4.86,"t":"2026-10-08T18:45:00Z","v":8312,"vw":4.840321},{"c":4.84,"h":4.86,"l":4.815,"n":85,"o":4.85,"t":"2026-10-08T19:00:00Z","v":7045,"vw":4.838401},{"c":4.85,"h":4.88,"l":4.83,"n":185,"o":4.84,"t":"2026-10-08T19:15:00Z","v":8957,"vw":4.85036},{"c":4.83,"h":4.87,"l":4.78,"n":136,"o":4.87,"t":"2026-10-08T19:30:00Z","v":9060,"vw":4.835361},{"c":4.665,"h":4.84,"l":4.63,"n":462,"o":4.84,"t":"2026-10-08T19:45:00Z","v":19053,"vw":4.70122},{"c":4.78,"h":4.78,"l":4.71,"n":6,"o":4.71,"t":"2026-10-08T20:00:00Z","v":48711,"vw":4.710504},{"c":4.67,"h":4.67,"l":4.6,"n":32,"o":4.61,"t":"2026-10-09T13:30:00Z","v":7138,"vw":4.610116},{"c":4.64,"h":4.7247,"l":4.61,"n":54,"o":4.665,"t":"2026-10-09T13:45:00Z","v":6928,"vw":4.675249},{"c":4.68,"h":4.68,"l":4.64,"n":15,"o":4.64,"t":"2026-10-09T14:00:00Z","v":971,"vw":4.670385},{"c":4.79,"h":4.79,"l":4.68,"n":44,"o":4.68,"t":"2026-10-09T14:15:00Z","v":10986,"vw":4.686762},{"c":4.81,"h":4.81,"l":4.81,"n":12,"o":4.81,"t":"2026-10-09T14:30:00Z","v":334,"vw":4.81},{"c":4.68,"h":4.82,"l":4.67,"n":269,"o":4.775,"t":"2026-10-09T14:45:00Z","v":8027,"vw":4.702555},{"c":4.74,"h":4.745,"l":4.74,"n":16,"o":4.745,"t":"2026-10-09T15:00:00Z","v":586,"vw":4.74188},{"c":4.715,"h":4.76,"l":4.67,"n":30,"o":4.72,"t":"2026-10-09T15:15:00Z","v":7063,"vw":4.719424},{"c":4.66,"h":4.72,"l":4.65,"n":203,"o":4.72,"t":"2026-10-09T15:30:00Z","v":19530,"vw":4.703642},{"c":4.655,"h":4.655,"l":4.655,"n":6,"o":4.655,"t":"2026-10-09T15:45:00Z","v":398,"vw":4.655},{"c":4.68,"h":4.68,"l":4.61,"n":33,"o":4.61,"t":"2026-10-09T16:00:00Z","v":2729,"vw":4.660585},{"c":4.655,"h":4.655,"l":4.655,"n":6,"o":4.655,"t":"2026-10-09T16:15:00Z","v":392,"vw":4.655},{"c":4.71,"h":4.71,"l":4.71,"n":46,"o":4.71,"t":"2026-10-09T16:30:00Z","v":1562,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-09T16:45:00Z","v":106,"vw":4.71},{"c":4.775,"h":4.8,"l":4.75,"n":25,"o":4.75,"t":"2026-10-09T17:00:00Z","v":1989,"vw":4.768846},{"c":4.72,"h":4.72,"l":4.72,"n":12,"o":4.72,"t":"2026-10-09T17:15:00Z","v":376,"vw":4.72},{"c":4.7059,"h":4.73,"l":4.6,"n":17,"o":4.73,"t":"2026-10-09T17:30:00Z","v":498,"vw":4.692957},{"c":4.7,"h":4.7,"l":4.6,"n":5,"o":4.6,"t":"2026-10-09T17:45:00Z","v":919,"vw":4.654251},{"c":4.72,"h":4.75,"l":4.7,"n":33,"o":4.7,"t":"2026-10-09T18:00:00Z","v":6731,"vw":4.72129},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-09T18:15:00Z","v":128,"vw":4.72},{"c":4.68,"h":4.74,"l":4.675,"n":66,"o":4.69,"t":"2026-10-09T18:30:00Z","v":9884,"vw":4.719853},{"c":4.765,"h":4.765,"l":4.71,"n":45,"o":4.71,"t":"2026-10-09T18:45:00Z","v":2674,"vw":4.725998},{"c":4.71,"h":4.765,"l":4.71,"n":8,"o":4.765,"t":"2026-10-09T19:00:00Z","v":346,"vw":4.7375},{"c":4.66,"h":4.735,"l":4.66,"n":58,"o":4.725,"t":"2026-10-09T19:15:00Z","v":8002,"vw":4.718893},{"c":4.71,"h":4.715,"l":4.66,"n":76,"o":4.66,"t":"2026-10-09T19:30:00Z","v":4990,"vw":4.706342},{"c":4.77,"h":4.785,"l":4.69,"n":356,"o":4.71,"t":"2026-10-09T19:45:00Z","v":24239,"vw":4.741068},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-09T20:00:00Z","v":5366,"vw":4.76},{"c":4.745,"h":4.8771,"l":4.745,"n":31,"o":4.81,"t":"2026-10-12T13:30:00Z","v":2134,"vw":4.814112},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-12T14:00:00Z","v":112,"vw":4.62},{"c":4.6001,"h":4.6001,"l":4.6001,"n":7,"o":4.6001,"t":"2026-10-12T14:15:00Z","v":275,"vw":4.6001},{"c":4.59,"h":4.635,"l":4.55,"n":36,"o":4.635,"t":"2026-10-12T14:45:00Z","v":4460,"vw":4.602488},{"c":4.61,"h":4.61,"l":4.5835,"n":14,"o":4.5835,"t":"2026-10-12T15:00:00Z","v":1604,"vw":4.585736},{"c":4.545,"h":4.55,"l":4.545,"n":16,"o":4.55,"t":"2026-10-12T15:45:00Z","v":521,"vw":4.546667},{"c":4.535,"h":4.55,"l":4.51,"n":41,"o":4.535,"t":"2026-10-12T16:00:00Z","v":4465,"vw":4.524709},{"c":4.54,"h":4.57,"l":4.54,"n":20,"o":4.55,"t":"2026-10-12T16:15:00Z","v":3170,"vw":4.561869},{"c":4.49,"h":4.53,"l":4.49,"n":17,"o":4.53,"t":"2026-10-12T16:45:00Z","v":917,"vw":4.524118},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-12T17:15:00Z","v":120,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-12T17:30:00Z","v":150,"vw":4.47},{"c":4.525,"h":4.53,"l":4.5,"n":36,"o":4.5,"t":"2026-10-12T17:45:00Z","v":5712,"vw":4.501576},{"c":4.525,"h":4.525,"l":4.525,"n":6,"o":4.525,"t":"2026-10-12T18:00:00Z","v":487,"vw":4.525},{"c":4.5,"h":4.51,"l":4.5,"n":12,"o":4.51,"t":"2026-10-12T18:30:00Z","v":1180,"vw":4.501006},{"c":4.48,"h":4.5,"l":4.455,"n":34,"o":4.5,"t":"2026-10-12T18:45:00Z","v":2785,"vw":4.487383},{"c":4.52,"h":4.52,"l":4.49,"n":19,"o":4.5,"t":"2026-10-12T19:00:00Z","v":997,"vw":4.508275},{"c":4.465,"h":4.49,"l":4.4,"n":217,"o":4.475,"t":"2026-10-12T19:45:00Z","v":15007,"vw":4.464524},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-12T20:00:00Z","v":2333,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-12T20:15:00Z","v":46300,"vw":4.45},{"c":4.63,"h":4.63,"l":4.44,"n":5,"o":4.44,"t":"2026-10-13T13:30:00Z","v":293,"vw":4.561207},{"c":4.34,"h":4.38,"l":4.34,"n":36,"o":4.36,"t":"2026-10-13T14:00:00Z","v":1104,"vw":4.362857},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-10-13T14:15:00Z","v":233,"vw":4.32},{"c":4.415,"h":4.6,"l":4.32,"n":1394,"o":4.35,"t":"2026-10-13T14:30:00Z","v":54440,"vw":4.532794},{"c":4.44,"h":4.46,"l":4.385,"n":103,"o":4.41,"t":"2026-10-13T14:45:00Z","v":5867,"vw":4.429836},{"c":4.37,"h":4.41,"l":4.37,"n":55,"o":4.41,"t":"2026-10-13T15:00:00Z","v":2317,"vw":4.383318},{"c":4.34,"h":4.37,"l":4.34,"n":19,"o":4.36,"t":"2026-10-13T15:15:00Z","v":1082,"vw":4.359107},{"c":4.34,"h":4.35,"l":4.34,"n":20,"o":4.35,"t":"2026-10-13T15:30:00Z","v":366,"vw":4.343333},{"c":4.4404,"h":4.4404,"l":4.34,"n":138,"o":4.36,"t":"2026-10-13T15:45:00Z","v":6359,"vw":4.396275},{"c":4.435,"h":4.435,"l":4.39,"n":15,"o":4.39,"t":"2026-10-13T16:00:00Z","v":1286,"vw":4.394091},{"c":4.41,"h":4.41,"l":4.41,"n":11,"o":4.41,"t":"2026-10-13T16:15:00Z","v":194,"vw":4.41},{"c":4.4,"h":4.42,"l":4.4,"n":24,"o":4.42,"t":"2026-10-13T16:30:00Z","v":971,"vw":4.416},{"c":4.4,"h":4.4,"l":4.4,"n":12,"o":4.4,"t":"2026-10-13T16:45:00Z","v":519,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-13T17:00:00Z","v":123,"vw":4.39},{"c":4.35,"h":4.385,"l":4.35,"n":18,"o":4.385,"t":"2026-10-13T17:15:00Z","v":1189,"vw":4.359375},{"c":4.25,"h":4.345,"l":4.25,"n":48,"o":4.345,"t":"2026-10-13T17:30:00Z","v":2594,"vw":4.286765},{"c":4.29,"h":4.29,"l":4.22,"n":57,"o":4.26,"t":"2026-10-13T17:45:00Z","v":3454,"vw":4.263802},{"c":4.185,"h":4.29,"l":4.185,"n":157,"o":4.27,"t":"2026-10-13T18:00:00Z","v":12230,"vw":4.259185},{"c":4.23,"h":4.23,"l":4.15,"n":134,"o":4.1575,"t":"2026-10-13T18:15:00Z","v":7054,"vw":4.160642},{"c":4.145,"h":4.2244,"l":4.145,"n":41,"o":4.2244,"t":"2026-10-13T18:45:00Z","v":7116,"vw":4.196022},{"c":4.08,"h":4.155,"l":4.08,"n":126,"o":4.155,"t":"2026-10-13T19:00:00Z","v":6483,"vw":4.119191},{"c":4.115,"h":4.115,"l":4.115,"n":24,"o":4.115,"t":"2026-10-13T19:15:00Z","v":578,"vw":4.115},{"c":4.09,"h":4.115,"l":4.07,"n":108,"o":4.11,"t":"2026-10-13T19:30:00Z","v":8152,"vw":4.103856},{"c":4.04,"h":4.09,"l":4.03,"n":233,"o":4.07,"t":"2026-10-13T19:45:00Z","v":9989,"vw":4.057655},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-13T20:00:00Z","v":4031,"vw":4.04},{"c":4.04,"h":4.12,"l":4.04,"n":9,"o":4.12,"t":"2026-10-13T20:15:00Z","v":69981,"vw":4.040571},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-14T13:15:00Z","v":197,"vw":4},{"c":4.1,"h":4.295,"l":3.93,"n":58,"o":3.93,"t":"2026-10-14T13:30:00Z","v":4496,"vw":4.06931},{"c":4.01,"h":4.35,"l":4.01,"n":34,"o":4.11,"t":"2026-10-14T13:45:00Z","v":1847,"vw":4.15496},{"c":3.95,"h":4.23,"l":3.915,"n":179,"o":4.06,"t":"2026-10-14T14:00:00Z","v":10318,"vw":4.077298},{"c":4.04,"h":4.06,"l":4,"n":87,"o":4.01,"t":"2026-10-14T14:15:00Z","v":12029,"vw":4.02146},{"c":4.02,"h":4.04,"l":4.02,"n":34,"o":4.04,"t":"2026-10-14T14:30:00Z","v":1043,"vw":4.033064},{"c":4.09,"h":4.09,"l":4.02,"n":37,"o":4.02,"t":"2026-10-14T14:45:00Z","v":8448,"vw":4.039591},{"c":3.99,"h":4.03,"l":3.955,"n":42,"o":4.03,"t":"2026-10-14T15:00:00Z","v":2588,"vw":3.978375},{"c":3.96,"h":3.97,"l":3.89,"n":63,"o":3.93,"t":"2026-10-14T15:30:00Z","v":3441,"vw":3.943863},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-14T15:45:00Z","v":114,"vw":3.92},{"c":3.94,"h":3.94,"l":3.88,"n":49,"o":3.94,"t":"2026-10-14T16:00:00Z","v":9975,"vw":3.929362},{"c":3.97,"h":3.99,"l":3.895,"n":37,"o":3.895,"t":"2026-10-14T16:15:00Z","v":1436,"vw":3.9435},{"c":3.955,"h":3.961,"l":3.955,"n":11,"o":3.955,"t":"2026-10-14T16:30:00Z","v":2581,"vw":3.957882},{"c":3.93,"h":3.93,"l":3.83,"n":90,"o":3.91,"t":"2026-10-14T16:45:00Z","v":13114,"vw":3.902496},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-14T17:00:00Z","v":237,"vw":3.9},{"c":3.89,"h":3.9,"l":3.89,"n":23,"o":3.9,"t":"2026-10-14T17:15:00Z","v":694,"vw":3.895},{"c":3.89,"h":3.939,"l":3.89,"n":35,"o":3.92,"t":"2026-10-14T17:30:00Z","v":1402,"vw":3.909739},{"c":3.93,"h":3.93,"l":3.88,"n":38,"o":3.89,"t":"2026-10-14T17:45:00Z","v":2103,"vw":3.911},{"c":3.93,"h":3.98,"l":3.915,"n":79,"o":3.93,"t":"2026-10-14T18:00:00Z","v":4392,"vw":3.94339},{"c":3.9,"h":3.96,"l":3.9,"n":45,"o":3.94,"t":"2026-10-14T18:15:00Z","v":2792,"vw":3.944543},{"c":3.87,"h":3.92,"l":3.87,"n":34,"o":3.92,"t":"2026-10-14T18:30:00Z","v":1776,"vw":3.901333},{"c":3.88,"h":3.88,"l":3.85,"n":45,"o":3.875,"t":"2026-10-14T18:45:00Z","v":2033,"vw":3.869545},{"c":3.845,"h":3.86,"l":3.83,"n":39,"o":3.845,"t":"2026-10-14T19:00:00Z","v":1300,"vw":3.844117},{"c":3.86,"h":3.87,"l":3.84,"n":43,"o":3.84,"t":"2026-10-14T19:15:00Z","v":1752,"vw":3.860455},{"c":3.89,"h":3.895,"l":3.83,"n":48,"o":3.855,"t":"2026-10-14T19:30:00Z","v":2726,"vw":3.872799},{"c":3.9,"h":3.92,"l":3.86,"n":375,"o":3.88,"t":"2026-10-14T19:45:00Z","v":18761,"vw":3.880981},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-14T20:00:00Z","v":4235,"vw":3.88},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-14T23:15:00Z","v":452,"vw":3.69},{"c":3.977,"h":3.977,"l":3.86,"n":29,"o":3.86,"t":"2026-10-15T13:30:00Z","v":2937,"vw":3.940259},{"c":3.805,"h":3.84,"l":3.805,"n":9,"o":3.84,"t":"2026-10-15T13:45:00Z","v":290,"vw":3.820152},{"c":3.87,"h":3.9,"l":3.78,"n":96,"o":3.8009,"t":"2026-10-15T14:00:00Z","v":5086,"vw":3.833118},{"c":3.84,"h":3.85,"l":3.84,"n":7,"o":3.85,"t":"2026-10-15T14:15:00Z","v":476,"vw":3.845},{"c":3.83,"h":3.83,"l":3.77,"n":30,"o":3.81,"t":"2026-10-15T14:30:00Z","v":1358,"vw":3.807143},{"c":3.86,"h":3.86,"l":3.795,"n":46,"o":3.795,"t":"2026-10-15T15:00:00Z","v":2095,"vw":3.840556},{"c":3.91,"h":3.92,"l":3.85,"n":52,"o":3.85,"t":"2026-10-15T15:30:00Z","v":18301,"vw":3.875847},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-15T15:45:00Z","v":160,"vw":3.91},{"c":3.92,"h":3.94,"l":3.91,"n":46,"o":3.91,"t":"2026-10-15T16:00:00Z","v":1417,"vw":3.921772},{"c":3.9,"h":3.901,"l":3.9,"n":15,"o":3.901,"t":"2026-10-15T16:15:00Z","v":484,"vw":3.900333},{"c":3.8601,"h":3.885,"l":3.8601,"n":3,"o":3.885,"t":"2026-10-15T16:30:00Z","v":231,"vw":3.870926},{"c":3.88,"h":3.88,"l":3.86,"n":13,"o":3.86,"t":"2026-10-15T16:45:00Z","v":1628,"vw":3.866667},{"c":3.89,"h":3.89,"l":3.88,"n":3,"o":3.88,"t":"2026-10-15T17:15:00Z","v":300,"vw":3.886667},{"c":3.9,"h":3.9,"l":3.885,"n":21,"o":3.89,"t":"2026-10-15T17:30:00Z","v":2231,"vw":3.8919},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-15T17:45:00Z","v":643,"vw":3.88},{"c":3.84,"h":3.89,"l":3.83,"n":20,"o":3.86,"t":"2026-10-15T18:00:00Z","v":1406,"vw":3.862167},{"c":3.85,"h":3.87,"l":3.84,"n":41,"o":3.8599,"t":"2026-10-15T18:15:00Z","v":3547,"vw":3.858306},{"c":3.86,"h":3.86,"l":3.85,"n":17,"o":3.85,"t":"2026-10-15T18:30:00Z","v":307,"vw":3.855},{"c":3.87,"h":3.9034,"l":3.85,"n":64,"o":3.85,"t":"2026-10-15T18:45:00Z","v":6192,"vw":3.878113},{"c":3.89,"h":3.89,"l":3.88,"n":8,"o":3.88,"t":"2026-10-15T19:00:00Z","v":456,"vw":3.885},{"c":3.905,"h":3.905,"l":3.88,"n":10,"o":3.88,"t":"2026-10-15T19:15:00Z","v":436,"vw":3.8925},{"c":3.9,"h":3.965,"l":3.9,"n":68,"o":3.91,"t":"2026-10-15T19:30:00Z","v":2989,"vw":3.924192},{"c":3.885,"h":3.925,"l":3.87,"n":175,"o":3.89,"t":"2026-10-15T19:45:00Z","v":8483,"vw":3.886379},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-15T20:00:00Z","v":2520,"vw":3.86},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T20:30:00Z","v":200,"vw":3.92},{"c":3.98,"h":4.19,"l":3.84,"n":48,"o":4.19,"t":"2026-10-16T13:30:00Z","v":8610,"vw":3.968043},{"c":4.045,"h":4.08,"l":3.83,"n":104,"o":3.98,"t":"2026-10-16T13:45:00Z","v":29113,"vw":3.980145},{"c":4.065,"h":4.07,"l":3.99,"n":31,"o":4.07,"t":"2026-10-16T14:00:00Z","v":6999,"vw":4.063436},{"c":3.99,"h":4.065,"l":3.99,"n":21,"o":4.04,"t":"2026-10-16T14:15:00Z","v":2410,"vw":4.037792},{"c":4.025,"h":4.025,"l":4.025,"n":2,"o":4.025,"t":"2026-10-16T14:30:00Z","v":308,"vw":4.025},{"c":3.945,"h":3.98,"l":3.9,"n":23,"o":3.98,"t":"2026-10-16T14:45:00Z","v":1401,"vw":3.938366},{"c":3.94,"h":3.94,"l":3.92,"n":20,"o":3.92,"t":"2026-10-16T15:00:00Z","v":700,"vw":3.935},{"c":3.86,"h":3.925,"l":3.86,"n":33,"o":3.9,"t":"2026-10-16T15:30:00Z","v":3748,"vw":3.899378},{"c":3.9,"h":3.92,"l":3.875,"n":38,"o":3.875,"t":"2026-10-16T15:45:00Z","v":1646,"vw":3.8975},{"c":3.91,"h":3.91,"l":3.89,"n":7,"o":3.89,"t":"2026-10-16T16:45:00Z","v":747,"vw":3.901429},{"c":3.86,"h":3.86,"l":3.811,"n":26,"o":3.86,"t":"2026-10-16T17:15:00Z","v":3750,"vw":3.854236},{"c":3.79,"h":3.8,"l":3.79,"n":9,"o":3.8,"t":"2026-10-16T17:45:00Z","v":734,"vw":3.797118},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-16T18:00:00Z","v":345,"vw":3.78},{"c":3.76,"h":3.8,"l":3.76,"n":20,"o":3.78,"t":"2026-10-16T18:15:00Z","v":666,"vw":3.784673},{"c":3.78,"h":3.78,"l":3.78,"n":23,"o":3.78,"t":"2026-10-16T18:30:00Z","v":949,"vw":3.78},{"c":3.79,"h":3.8,"l":3.77,"n":141,"o":3.77,"t":"2026-10-16T19:00:00Z","v":6455,"vw":3.779803},{"c":3.79,"h":3.79,"l":3.77,"n":66,"o":3.77,"t":"2026-10-16T19:15:00Z","v":3222,"vw":3.784945},{"c":3.74,"h":3.77,"l":3.73,"n":86,"o":3.77,"t":"2026-10-16T19:30:00Z","v":4918,"vw":3.766445},{"c":3.8,"h":3.8,"l":3.74,"n":198,"o":3.74,"t":"2026-10-16T19:45:00Z","v":10729,"vw":3.773411},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-16T20:00:00Z","v":3207,"vw":3.78},{"c":3.76,"h":4.05,"l":3.75,"n":41,"o":3.75,"t":"2026-10-19T13:30:00Z","v":11097,"vw":3.972788},{"c":3.67,"h":3.71,"l":3.65,"n":142,"o":3.71,"t":"2026-10-19T13:45:00Z","v":14035,"vw":3.679234},{"c":3.68,"h":3.68,"l":3.64,"n":27,"o":3.6711,"t":"2026-10-19T14:00:00Z","v":10025,"vw":3.671905},{"c":3.76,"h":3.76,"l":3.71,"n":78,"o":3.71,"t":"2026-10-19T14:15:00Z","v":3444,"vw":3.736131},{"c":3.71,"h":3.74,"l":3.68,"n":31,"o":3.73,"t":"2026-10-19T14:30:00Z","v":2685,"vw":3.714091},{"c":3.845,"h":3.845,"l":3.7,"n":41,"o":3.7,"t":"2026-10-19T14:45:00Z","v":10935,"vw":3.792343},{"c":3.81,"h":3.87,"l":3.79,"n":26,"o":3.81,"t":"2026-10-19T15:00:00Z","v":7912,"vw":3.803559},{"c":3.79,"h":3.83,"l":3.78,"n":75,"o":3.7827,"t":"2026-10-19T15:15:00Z","v":4448,"vw":3.797038},{"c":3.76,"h":3.79,"l":3.76,"n":9,"o":3.79,"t":"2026-10-19T15:30:00Z","v":1120,"vw":3.776364},{"c":3.825,"h":3.825,"l":3.775,"n":26,"o":3.79,"t":"2026-10-19T15:45:00Z","v":2403,"vw":3.789791},{"c":3.79,"h":3.8188,"l":3.79,"n":48,"o":3.8188,"t":"2026-10-19T16:00:00Z","v":2557,"vw":3.799158},{"c":3.875,"h":3.875,"l":3.79,"n":17,"o":3.82,"t":"2026-10-19T16:15:00Z","v":1300,"vw":3.831307},{"c":3.835,"h":3.84,"l":3.83,"n":17,"o":3.83,"t":"2026-10-19T16:30:00Z","v":627,"vw":3.835249},{"c":3.81,"h":3.8599,"l":3.81,"n":7,"o":3.8599,"t":"2026-10-19T16:45:00Z","v":785,"vw":3.845643},{"c":3.83,"h":3.84,"l":3.815,"n":22,"o":3.815,"t":"2026-10-19T17:00:00Z","v":1294,"vw":3.823178},{"c":3.83,"h":3.89,"l":3.82,"n":19,"o":3.88,"t":"2026-10-19T17:15:00Z","v":1306,"vw":3.851},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-19T17:30:00Z","v":169,"vw":3.86},{"c":3.815,"h":3.85,"l":3.815,"n":55,"o":3.83,"t":"2026-10-19T17:45:00Z","v":5604,"vw":3.819946},{"c":3.835,"h":3.835,"l":3.81,"n":18,"o":3.83,"t":"2026-10-19T18:00:00Z","v":2780,"vw":3.832752},{"c":3.8799,"h":3.8799,"l":3.8799,"n":2,"o":3.8799,"t":"2026-10-19T18:15:00Z","v":147,"vw":3.8799},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-19T18:30:00Z","v":234,"vw":3.84},{"c":3.85,"h":3.86,"l":3.85,"n":9,"o":3.86,"t":"2026-10-19T18:45:00Z","v":328,"vw":3.854831},{"c":3.85,"h":3.89,"l":3.85,"n":60,"o":3.89,"t":"2026-10-19T19:15:00Z","v":3659,"vw":3.863655},{"c":3.86,"h":3.86,"l":3.85,"n":75,"o":3.85,"t":"2026-10-19T19:30:00Z","v":2736,"vw":3.854179},{"c":3.74,"h":3.86,"l":3.72,"n":325,"o":3.86,"t":"2026-10-19T19:45:00Z","v":28661,"vw":3.78719},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-10-19T20:00:00Z","v":2487,"vw":3.74},{"c":3.9,"h":3.9,"l":3.81,"n":17,"o":3.81,"t":"2026-10-19T22:30:00Z","v":5456,"vw":3.842217},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-20T13:30:00Z","v":3793,"vw":3.8},{"c":3.87,"h":3.9387,"l":3.78,"n":8,"o":3.9387,"t":"2026-10-20T13:45:00Z","v":3136,"vw":3.926112},{"c":3.8,"h":3.875,"l":3.78,"n":12,"o":3.79,"t":"2026-10-20T14:00:00Z","v":1939,"vw":3.798518},{"c":3.85,"h":3.96,"l":3.85,"n":39,"o":3.9,"t":"2026-10-20T14:15:00Z","v":5249,"vw":3.917934},{"c":3.97,"h":3.97,"l":3.87,"n":69,"o":3.9495,"t":"2026-10-20T14:30:00Z","v":3319,"vw":3.922529},{"c":3.94,"h":4.0514,"l":3.94,"n":21,"o":4.0514,"t":"2026-10-20T14:45:00Z","v":3286,"vw":3.965533},{"c":3.82,"h":3.925,"l":3.82,"n":17,"o":3.925,"t":"2026-10-20T15:00:00Z","v":4459,"vw":3.885308},{"c":3.88,"h":3.89,"l":3.86,"n":12,"o":3.875,"t":"2026-10-20T15:30:00Z","v":912,"vw":3.870663},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-20T15:45:00Z","v":251,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":7,"o":3.88,"t":"2026-10-20T16:00:00Z","v":125,"vw":3.88},{"c":3.91,"h":3.91,"l":3.88,"n":29,"o":3.89,"t":"2026-10-20T16:15:00Z","v":2012,"vw":3.89619},{"c":3.915,"h":3.915,"l":3.8833,"n":3,"o":3.8833,"t":"2026-10-20T16:30:00Z","v":1268,"vw":3.909651},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-20T17:00:00Z","v":101,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-20T17:45:00Z","v":271,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T18:00:00Z","v":100,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-20T18:15:00Z","v":138,"vw":3.88},{"c":3.86,"h":3.87,"l":3.86,"n":11,"o":3.87,"t":"2026-10-20T18:30:00Z","v":429,"vw":3.865868},{"c":3.87,"h":3.88,"l":3.86,"n":11,"o":3.86,"t":"2026-10-20T19:00:00Z","v":652,"vw":3.872},{"c":3.85,"h":3.87,"l":3.85,"n":25,"o":3.86,"t":"2026-10-20T19:15:00Z","v":3804,"vw":3.859801},{"c":3.9,"h":3.9,"l":3.88,"n":142,"o":3.89,"t":"2026-10-20T19:30:00Z","v":7058,"vw":3.89528},{"c":3.87,"h":3.91,"l":3.85,"n":212,"o":3.895,"t":"2026-10-20T19:45:00Z","v":14749,"vw":3.883522},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-20T20:00:00Z","v":3162,"vw":3.9},{"c":3.95,"h":3.95,"l":3.95,"n":9,"o":3.95,"t":"2026-10-21T13:30:00Z","v":821,"vw":3.95},{"c":4.265,"h":4.33,"l":4.03,"n":190,"o":4.065,"t":"2026-10-21T13:45:00Z","v":8232,"vw":4.254068},{"c":4.27,"h":4.29,"l":4.185,"n":88,"o":4.28,"t":"2026-10-21T14:00:00Z","v":4935,"vw":4.250865},{"c":4.25,"h":4.27,"l":4.166,"n":74,"o":4.27,"t":"2026-10-21T14:15:00Z","v":6304,"vw":4.225519},{"c":4.255,"h":4.26,"l":4.13,"n":113,"o":4.25,"t":"2026-10-21T14:30:00Z","v":8664,"vw":4.232492},{"c":4.29,"h":4.3,"l":4.21,"n":140,"o":4.255,"t":"2026-10-21T14:45:00Z","v":9058,"vw":4.271762},{"c":4.35,"h":4.3536,"l":4.29,"n":145,"o":4.3,"t":"2026-10-21T15:00:00Z","v":12465,"vw":4.313711},{"c":4.35,"h":4.38,"l":4.29,"n":77,"o":4.34,"t":"2026-10-21T15:15:00Z","v":5125,"vw":4.341148},{"c":4.42,"h":4.42,"l":4.325,"n":77,"o":4.35,"t":"2026-10-21T15:30:00Z","v":5831,"vw":4.377657},{"c":4.37,"h":4.42,"l":4.37,"n":143,"o":4.42,"t":"2026-10-21T15:45:00Z","v":5777,"vw":4.396447},{"c":4.43,"h":4.43,"l":4.395,"n":89,"o":4.395,"t":"2026-10-21T16:00:00Z","v":4567,"vw":4.417272},{"c":4.39,"h":4.43,"l":4.35,"n":88,"o":4.43,"t":"2026-10-21T16:15:00Z","v":6045,"vw":4.386217},{"c":4.42,"h":4.425,"l":4.375,"n":105,"o":4.4,"t":"2026-10-21T16:30:00Z","v":9560,"vw":4.396904},{"c":4.4,"h":4.42,"l":4.35,"n":105,"o":4.42,"t":"2026-10-21T16:45:00Z","v":5943,"vw":4.406388},{"c":4.42,"h":4.44,"l":4.37,"n":143,"o":4.42,"t":"2026-10-21T17:00:00Z","v":10260,"vw":4.420404},{"c":4.435,"h":4.45,"l":4.39,"n":136,"o":4.41,"t":"2026-10-21T17:15:00Z","v":8678,"vw":4.431024},{"c":4.435,"h":4.44,"l":4.42,"n":348,"o":4.435,"t":"2026-10-21T17:30:00Z","v":9086,"vw":4.433637},{"c":4.45,"h":4.45,"l":4.42,"n":136,"o":4.435,"t":"2026-10-21T17:45:00Z","v":10328,"vw":4.433712},{"c":4.37,"h":4.435,"l":4.365,"n":68,"o":4.425,"t":"2026-10-21T18:00:00Z","v":4307,"vw":4.412887},{"c":4.36,"h":4.39,"l":4.36,"n":58,"o":4.385,"t":"2026-10-21T18:15:00Z","v":4777,"vw":4.370855},{"c":4.3657,"h":4.37,"l":4.3301,"n":33,"o":4.37,"t":"2026-10-21T18:30:00Z","v":2295,"vw":4.355463},{"c":4.39,"h":4.39,"l":4.36,"n":80,"o":4.37,"t":"2026-10-21T18:45:00Z","v":4554,"vw":4.375938},{"c":4.405,"h":4.43,"l":4.36,"n":144,"o":4.36,"t":"2026-10-21T19:00:00Z","v":10003,"vw":4.393256},{"c":4.43,"h":4.44,"l":4.41,"n":123,"o":4.41,"t":"2026-10-21T19:15:00Z","v":6643,"vw":4.422789},{"c":4.445,"h":4.54,"l":4.42,"n":192,"o":4.44,"t":"2026-10-21T19:30:00Z","v":11741,"vw":4.46131},{"c":4.42,"h":4.49,"l":4.35,"n":483,"o":4.455,"t":"2026-10-21T19:45:00Z","v":29535,"vw":4.432205},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-21T20:00:00Z","v":9450,"vw":4.41},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-22T12:00:00Z","v":350,"vw":4.33},{"c":4.0334,"h":4.31,"l":3.96,"n":26,"o":4.27,"t":"2026-10-22T13:30:00Z","v":4351,"vw":4.248535},{"c":4.105,"h":4.21,"l":4.0222,"n":9,"o":4.0222,"t":"2026-10-22T13:45:00Z","v":983,"vw":4.066375},{"c":4.16,"h":4.1911,"l":4.13,"n":17,"o":4.1436,"t":"2026-10-22T14:00:00Z","v":2582,"vw":4.159056},{"c":4.075,"h":4.12,"l":4.075,"n":34,"o":4.12,"t":"2026-10-22T14:15:00Z","v":3576,"vw":4.09431},{"c":4.15,"h":4.15,"l":4.075,"n":28,"o":4.075,"t":"2026-10-22T14:30:00Z","v":1866,"vw":4.140358},{"c":4.11,"h":4.11,"l":4.1,"n":9,"o":4.1,"t":"2026-10-22T14:45:00Z","v":373,"vw":4.106667},{"c":4.065,"h":4.11,"l":4.065,"n":16,"o":4.11,"t":"2026-10-22T15:00:00Z","v":1794,"vw":4.100938},{"c":4.11,"h":4.11,"l":4.065,"n":15,"o":4.065,"t":"2026-10-22T15:15:00Z","v":410,"vw":4.095},{"c":4.04,"h":4.12,"l":4.04,"n":23,"o":4.12,"t":"2026-10-22T15:30:00Z","v":1855,"vw":4.063612},{"c":4.075,"h":4.16,"l":4.01,"n":113,"o":4.01,"t":"2026-10-22T15:45:00Z","v":4961,"vw":4.101744},{"c":4.045,"h":4.14,"l":4.045,"n":4,"o":4.14,"t":"2026-10-22T16:00:00Z","v":352,"vw":4.093571},{"c":4.1219,"h":4.1219,"l":4.1219,"n":2,"o":4.1219,"t":"2026-10-22T16:15:00Z","v":272,"vw":4.1219},{"c":4.04,"h":4.109,"l":4.04,"n":3,"o":4.109,"t":"2026-10-22T16:30:00Z","v":309,"vw":4.086},{"c":4.03,"h":4.05,"l":4,"n":35,"o":4.01,"t":"2026-10-22T16:45:00Z","v":2690,"vw":4.020118},{"c":3.945,"h":4,"l":3.89,"n":43,"o":4,"t":"2026-10-22T17:00:00Z","v":5922,"vw":3.951628},{"c":3.975,"h":3.99,"l":3.95,"n":23,"o":3.965,"t":"2026-10-22T17:15:00Z","v":2119,"vw":3.980214},{"c":4.01,"h":4.01,"l":3.98,"n":5,"o":3.98,"t":"2026-10-22T17:30:00Z","v":373,"vw":3.988571},{"c":3.995,"h":3.995,"l":3.995,"n":2,"o":3.995,"t":"2026-10-22T17:45:00Z","v":111,"vw":3.995},{"c":3.985,"h":3.985,"l":3.96,"n":5,"o":3.96,"t":"2026-10-22T18:00:00Z","v":223,"vw":3.9725},{"c":3.99,"h":4,"l":3.975,"n":11,"o":3.975,"t":"2026-10-22T18:15:00Z","v":766,"vw":3.985833},{"c":3.965,"h":3.965,"l":3.965,"n":1,"o":3.965,"t":"2026-10-22T18:30:00Z","v":100,"vw":3.965},{"c":3.95,"h":3.96,"l":3.95,"n":7,"o":3.96,"t":"2026-10-22T18:45:00Z","v":358,"vw":3.955},{"c":3.95,"h":3.96,"l":3.92,"n":62,"o":3.95,"t":"2026-10-22T19:00:00Z","v":5764,"vw":3.943542},{"c":3.97,"h":3.97,"l":3.93,"n":8,"o":3.93,"t":"2026-10-22T19:15:00Z","v":411,"vw":3.956667},{"c":3.95,"h":3.95,"l":3.94,"n":13,"o":3.94,"t":"2026-10-22T19:30:00Z","v":473,"vw":3.947159},{"c":3.95,"h":3.9658,"l":3.905,"n":360,"o":3.94,"t":"2026-10-22T19:45:00Z","v":10001,"vw":3.928846},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-22T20:00:00Z","v":3730,"vw":3.95},{"c":4.8008,"h":5.66,"l":4.25,"n":4805,"o":4.8,"t":"2026-10-22T20:30:00Z","v":425705,"vw":4.716528},{"c":4.535,"h":4.89,"l":4.42,"n":3062,"o":4.8,"t":"2026-10-22T20:45:00Z","v":270875,"vw":4.685821},{"c":4.76,"h":4.88,"l":4.53,"n":2157,"o":4.6,"t":"2026-10-22T21:00:00Z","v":178804,"vw":4.741443},{"c":4.76,"h":4.83,"l":4.65,"n":615,"o":4.75,"t":"2026-10-22T21:15:00Z","v":46848,"vw":4.764118},{"c":4.9727,"h":5.1,"l":4.74,"n":2162,"o":4.75,"t":"2026-10-22T21:30:00Z","v":189482,"vw":4.972538},{"c":4.86,"h":5,"l":4.74,"n":1005,"o":4.9802,"t":"2026-10-22T21:45:00Z","v":80732,"vw":4.869099},{"c":4.8104,"h":4.97,"l":4.72,"n":513,"o":4.86,"t":"2026-10-22T22:00:00Z","v":48020,"vw":4.860912},{"c":4.7461,"h":4.8521,"l":4.7,"n":189,"o":4.8521,"t":"2026-10-22T22:15:00Z","v":15951,"vw":4.800229},{"c":4.7774,"h":4.8,"l":4.695,"n":141,"o":4.74,"t":"2026-10-22T22:30:00Z","v":12603,"vw":4.731176},{"c":4.78,"h":4.8198,"l":4.7577,"n":67,"o":4.7577,"t":"2026-10-22T22:45:00Z","v":5835,"vw":4.789792}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.6,"premium":1.1461579577010648,"strike":5.251996478794939,"iv":2.408697784198276,"gamma":0.13355068595121672,"theta":-0.021302345543794295,"vega":0.005217507289838671,"rho":0.0013413913217048693,"breakevenPct":34.69798813675798},{"delta":0.65,"premium":1.6795811609896254,"strike":6.171691656878664,"iv":3.913069259374476,"gamma":0.09577946679507321,"theta":-0.03189484752844506,"vega":0.004916439004578343,"rho":0.001110184523876084,"breakevenPct":65.28995406038504},{"delta":0.7,"premium":2.213004364278185,"strike":7.091386834962387,"iv":5.417440734550673,"gamma":0.058008247638929755,"theta":-0.04248734951309581,"vega":0.0046153707193180155,"rho":0.0008789777260472992,"breakevenPct":95.88191998401204},{"delta":0.75,"premium":2.5936339977513394,"strike":6.629490922719156,"iv":5.971775049396551,"gamma":0.038796353601623264,"theta":-0.04330442466600451,"vega":0.004161858369974641,"rho":0.000767028730956774,"breakevenPct":94.17105095727356},{"delta":0.8,"premium":2.85210424669136,"strike":5.063004565506912,"iv":5.766548900213944,"gamma":0.034422752410059744,"theta":-0.03630598685749085,"vega":0.003586466068048101,"rho":0.000750427071496147,"breakevenPct":66.63386973048992},{"delta":0.85,"premium":3.1105744956313797,"strike":3.4965182082946713,"iv":5.561322751031337,"gamma":0.03004915121849623,"theta":-0.029307549048977203,"vega":0.0030110737661215624,"rho":0.0007338254120355202,"breakevenPct":39.096688503706346}],"put":[{"delta":0.3,"premium":2.5216184424260244,"strike":5.198940117850067,"iv":4.398460433462162,"gamma":0.059254345336899515,"theta":-0.033516319692862465,"vega":0.004493615113996363,"rho":-0.0031391616711538783,"breakevenPct":43.63533314896752},{"delta":0.35,"premium":2.6519924616565334,"strike":5.561090171268148,"iv":4.096838490488232,"gamma":0.06802061251286,"theta":-0.031564139849453006,"vega":0.004589026251720123,"rho":-0.00343205603230381,"breakevenPct":38.755837692387054},{"delta":0.4,"premium":2.7823664808870427,"strike":5.92324022468623,"iv":3.7952165475143023,"gamma":0.07678687968882048,"theta":-0.029611960006043554,"vega":0.004684437389443883,"rho":-0.003724950393453742,"breakevenPct":33.87634223580658},{"delta":0.45,"premium":2.912740500117552,"strike":6.285390278104312,"iv":3.4935946045403723,"gamma":0.08555314686478097,"theta":-0.027659780162634102,"vega":0.004779848527167643,"rho":-0.004017844754603673,"breakevenPct":28.996846779226114},{"delta":0.5,"premium":3.0431145193480615,"strike":6.647540331522393,"iv":3.1919726615664423,"gamma":0.09431941404074143,"theta":-0.025707600319224647,"vega":0.004875259664891403,"rho":-0.0043107391157536055,"breakevenPct":24.11735132264565},{"delta":0.55,"premium":3.173488538578571,"strike":7.009690384940474,"iv":2.8903507185925124,"gamma":0.10308568121670192,"theta":-0.023755420475815192,"vega":0.004970670802615163,"rho":-0.004603633476903537,"breakevenPct":19.237855866065182},{"delta":0.6,"premium":3.30386255780908,"strike":7.371840438358555,"iv":2.5887287756185824,"gamma":0.11185194839266238,"theta":-0.02180324063240574,"vega":0.005066081940338923,"rho":-0.004896527838053468,"breakevenPct":14.358360409484717},{"delta":0.65,"premium":7.500896281350488,"strike":11.587400270529317,"iv":3.538694865161726,"gamma":0.0789045684285439,"theta":-0.029007493474308078,"vega":0.004951589530329918,"rho":-0.008417739408069473,"breakevenPct":13.96833706991941}]},"raw":{"call":[{"delta":0.6,"premium":1.1461579577010648,"strike":5.251996478794939,"iv":2.408697784198276,"gamma":0.13355068595121672,"theta":-0.021302345543794295,"vega":0.005217507289838671,"rho":0.0013413913217048693,"breakevenPct":34.69798813675798},{"delta":0.65,"premium":1.6795811609896254,"strike":6.171691656878664,"iv":3.913069259374476,"gamma":0.09577946679507321,"theta":-0.03189484752844506,"vega":0.004916439004578343,"rho":0.001110184523876084,"breakevenPct":65.28995406038504},{"delta":0.7,"premium":2.213004364278185,"strike":7.091386834962387,"iv":5.417440734550673,"gamma":0.058008247638929755,"theta":-0.04248734951309581,"vega":0.0046153707193180155,"rho":0.0008789777260472992,"breakevenPct":95.88191998401204},{"delta":0.75,"premium":2.5936339977513394,"strike":6.629490922719156,"iv":5.971775049396551,"gamma":0.038796353601623264,"theta":-0.04330442466600451,"vega":0.004161858369974641,"rho":0.000767028730956774,"breakevenPct":94.17105095727356},{"delta":0.8,"premium":2.85210424669136,"strike":5.063004565506912,"iv":5.766548900213944,"gamma":0.034422752410059744,"theta":-0.03630598685749085,"vega":0.003586466068048101,"rho":0.000750427071496147,"breakevenPct":66.63386973048992},{"delta":0.85,"premium":3.1105744956313797,"strike":3.4965182082946713,"iv":5.561322751031337,"gamma":0.03004915121849623,"theta":-0.029307549048977203,"vega":0.0030110737661215624,"rho":0.0007338254120355202,"breakevenPct":39.096688503706346}],"put":[{"delta":0.3,"premium":2.5216184424260244,"strike":5.198940117850067,"iv":4.398460433462162,"gamma":0.059254345336899515,"theta":-0.033516319692862465,"vega":0.004493615113996363,"rho":-0.0031391616711538783,"breakevenPct":43.63533314896752},{"delta":0.35,"premium":2.6519924616565334,"strike":5.561090171268148,"iv":4.096838490488232,"gamma":0.06802061251286,"theta":-0.031564139849453006,"vega":0.004589026251720123,"rho":-0.00343205603230381,"breakevenPct":38.755837692387054},{"delta":0.4,"premium":2.7823664808870427,"strike":5.92324022468623,"iv":3.7952165475143023,"gamma":0.07678687968882048,"theta":-0.029611960006043554,"vega":0.004684437389443883,"rho":-0.003724950393453742,"breakevenPct":33.87634223580658},{"delta":0.45,"premium":2.912740500117552,"strike":6.285390278104312,"iv":3.4935946045403723,"gamma":0.08555314686478097,"theta":-0.027659780162634102,"vega":0.004779848527167643,"rho":-0.004017844754603673,"breakevenPct":28.996846779226114},{"delta":0.5,"premium":3.0431145193480615,"strike":6.647540331522393,"iv":3.1919726615664423,"gamma":0.09431941404074143,"theta":-0.025707600319224647,"vega":0.004875259664891403,"rho":-0.0043107391157536055,"breakevenPct":24.11735132264565},{"delta":0.55,"premium":3.173488538578571,"strike":7.009690384940474,"iv":2.8903507185925124,"gamma":0.10308568121670192,"theta":-0.023755420475815192,"vega":0.004970670802615163,"rho":-0.004603633476903537,"breakevenPct":19.237855866065182},{"delta":0.6,"premium":3.30386255780908,"strike":7.371840438358555,"iv":2.5887287756185824,"gamma":0.11185194839266238,"theta":-0.02180324063240574,"vega":0.005066081940338923,"rho":-0.004896527838053468,"breakevenPct":14.358360409484717},{"delta":0.65,"premium":7.500896281350488,"strike":11.587400270529317,"iv":3.538694865161726,"gamma":0.0789045684285439,"theta":-0.029007493474308078,"vega":0.004951589530329918,"rho":-0.008417739408069473,"breakevenPct":13.96833706991941}]}},"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"}}