{"symbol":"BIDG","url":"https://intraalpha.com/companies/BIDG","capturedAt":"2026-10-23T02:00:05.982Z","state":"ready","quote":{"symbol":"BIDG","last_price":4.79,"prev_close":4.9111,"regular_close":4.79,"change":-0.1211,"change_pct":-2.4658,"regular_change":-0.1211,"regular_change_pct":-2.4658,"extended_change":0,"extended_change_pct":0,"bid":4.75,"ask":4.8,"bid_size":400,"ask_size":400,"volume":175226,"vwap":4.844511,"open":4.73,"high":4.95,"low":4.69,"close":4.79,"trade_count":450,"last_trade_at":"2026-10-22T20:00:00.125764135Z","last_quote_at":"2026-10-22T23:59:57.056857064Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:04.714421732-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:05.472547+00:00"},"optionObservedAt":"2026-10-22T19:55:01.152Z","bars":[{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-16T08:00:00Z","v":221,"vw":5.32},{"c":5.294,"h":5.294,"l":5.29,"n":2,"o":5.29,"t":"2026-10-16T11:25:00Z","v":700,"vw":5.292},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-16T12:05:00Z","v":725,"vw":5.3},{"c":5.2946,"h":5.2946,"l":5.2946,"n":1,"o":5.2946,"t":"2026-10-16T13:20:00Z","v":350,"vw":5.2946},{"c":5.335,"h":5.335,"l":5.335,"n":1,"o":5.335,"t":"2026-10-16T13:25:00Z","v":100,"vw":5.335},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-16T13:30:00Z","v":116,"vw":5.31},{"c":5.27,"h":5.29,"l":5.27,"n":5,"o":5.29,"t":"2026-10-16T13:35:00Z","v":361,"vw":5.283958},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-10-16T13:40:00Z","v":157,"vw":5.27},{"c":5.24,"h":5.26,"l":5.24,"n":22,"o":5.26,"t":"2026-10-16T13:45:00Z","v":2901,"vw":5.248975},{"c":5.245,"h":5.245,"l":5.23,"n":4,"o":5.23,"t":"2026-10-16T13:50:00Z","v":1005,"vw":5.234153},{"c":5.27,"h":5.28,"l":5.27,"n":4,"o":5.28,"t":"2026-10-16T14:00:00Z","v":514,"vw":5.275689},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-16T14:05:00Z","v":100,"vw":5.27},{"c":5.24,"h":5.24,"l":5.24,"n":6,"o":5.24,"t":"2026-10-16T14:15:00Z","v":5504,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-16T14:20:00Z","v":100,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T14:25:00Z","v":329,"vw":5.25},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-16T14:30:00Z","v":888,"vw":5.27},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-16T14:40:00Z","v":248,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T14:45:00Z","v":100,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-16T14:50:00Z","v":225,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T14:55:00Z","v":200,"vw":5.25},{"c":5.23,"h":5.24,"l":5.23,"n":2,"o":5.24,"t":"2026-10-16T15:00:00Z","v":500,"vw":5.238},{"c":5.2002,"h":5.21,"l":5.2002,"n":7,"o":5.209,"t":"2026-10-16T15:15:00Z","v":6577,"vw":5.208115},{"c":5.1961,"h":5.1961,"l":5.1961,"n":1,"o":5.1961,"t":"2026-10-16T15:25:00Z","v":500,"vw":5.1961},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-16T15:35:00Z","v":100,"vw":5.22},{"c":5.199,"h":5.199,"l":5.199,"n":1,"o":5.199,"t":"2026-10-16T15:55:00Z","v":250,"vw":5.199},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T16:10:00Z","v":880,"vw":5.2},{"c":5.1901,"h":5.1901,"l":5.1901,"n":1,"o":5.1901,"t":"2026-10-16T16:30:00Z","v":1700,"vw":5.1901},{"c":5.2,"h":5.2,"l":5.1899,"n":4,"o":5.1899,"t":"2026-10-16T16:40:00Z","v":576,"vw":5.195511},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-16T17:05:00Z","v":789,"vw":5.16},{"c":5.1501,"h":5.16,"l":5.1501,"n":2,"o":5.16,"t":"2026-10-16T17:10:00Z","v":1211,"vw":5.151825},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-16T17:15:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.1507,"l":5.15,"n":4,"o":5.1507,"t":"2026-10-16T17:20:00Z","v":500,"vw":5.15028},{"c":5.16,"h":5.16,"l":5.15,"n":7,"o":5.1507,"t":"2026-10-16T17:25:00Z","v":739,"vw":5.153329},{"c":5.1651,"h":5.1651,"l":5.1651,"n":1,"o":5.1651,"t":"2026-10-16T17:30:00Z","v":100,"vw":5.1651},{"c":5.17,"h":5.18,"l":5.17,"n":6,"o":5.1786,"t":"2026-10-16T17:35:00Z","v":1400,"vw":5.178036},{"c":5.21,"h":5.21,"l":5.18,"n":4,"o":5.18,"t":"2026-10-16T17:40:00Z","v":271,"vw":5.197069},{"c":5.18,"h":5.185,"l":5.18,"n":3,"o":5.185,"t":"2026-10-16T17:55:00Z","v":300,"vw":5.183333},{"c":5.13,"h":5.135,"l":5.13,"n":6,"o":5.135,"t":"2026-10-16T18:20:00Z","v":612,"vw":5.134118},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-16T18:30:00Z","v":120,"vw":5.12},{"c":5.129,"h":5.129,"l":5.129,"n":6,"o":5.129,"t":"2026-10-16T18:40:00Z","v":734,"vw":5.129},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-16T18:45:00Z","v":198,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-16T18:50:00Z","v":1233,"vw":5.1},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-16T19:00:00Z","v":275,"vw":5.08},{"c":5.065,"h":5.07,"l":5.0601,"n":5,"o":5.07,"t":"2026-10-16T19:05:00Z","v":2450,"vw":5.063255},{"c":5.065,"h":5.065,"l":5.065,"n":2,"o":5.065,"t":"2026-10-16T19:10:00Z","v":325,"vw":5.065},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-16T19:15:00Z","v":100,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-16T19:20:00Z","v":211,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-16T19:35:00Z","v":161,"vw":5.07},{"c":5.03,"h":5.05,"l":5.03,"n":5,"o":5.05,"t":"2026-10-16T19:40:00Z","v":1219,"vw":5.045886},{"c":5.059,"h":5.059,"l":5.03,"n":20,"o":5.03,"t":"2026-10-16T19:45:00Z","v":27858,"vw":5.057192},{"c":5.07,"h":5.07,"l":5.06,"n":8,"o":5.06,"t":"2026-10-16T19:50:00Z","v":1742,"vw":5.066542},{"c":5.085,"h":5.085,"l":5.07,"n":7,"o":5.07,"t":"2026-10-16T19:55:00Z","v":9959,"vw":5.075168},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-16T20:00:00Z","v":100,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-16T20:20:00Z","v":100,"vw":5.09},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-19T08:55:00Z","v":500,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T09:45:00Z","v":500,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T12:50:00Z","v":100,"vw":5.17},{"c":5.16,"h":5.21,"l":5.16,"n":4,"o":5.21,"t":"2026-10-19T13:30:00Z","v":1240,"vw":5.204583},{"c":5.13,"h":5.16,"l":5.13,"n":4,"o":5.16,"t":"2026-10-19T13:35:00Z","v":273,"vw":5.148},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-19T13:40:00Z","v":255,"vw":5.15},{"c":5.11,"h":5.13,"l":5.11,"n":6,"o":5.13,"t":"2026-10-19T13:50:00Z","v":10238,"vw":5.129398},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-19T14:50:00Z","v":135,"vw":5.1},{"c":5.105,"h":5.105,"l":5.1,"n":2,"o":5.1,"t":"2026-10-19T14:55:00Z","v":500,"vw":5.1025},{"c":5.125,"h":5.125,"l":5.125,"n":1,"o":5.125,"t":"2026-10-19T15:30:00Z","v":100,"vw":5.125},{"c":5.1199,"h":5.1199,"l":5.1001,"n":4,"o":5.1001,"t":"2026-10-19T15:45:00Z","v":1009,"vw":5.105273},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-19T15:50:00Z","v":600,"vw":5.12},{"c":5.11,"h":5.12,"l":5.11,"n":3,"o":5.12,"t":"2026-10-19T15:55:00Z","v":378,"vw":5.116667},{"c":5.0899,"h":5.1,"l":5.0899,"n":5,"o":5.1,"t":"2026-10-19T16:00:00Z","v":401,"vw":5.097475},{"c":5.1099,"h":5.1099,"l":5.1099,"n":1,"o":5.1099,"t":"2026-10-19T16:15:00Z","v":300,"vw":5.1099},{"c":5.09,"h":5.09,"l":5.082,"n":8,"o":5.09,"t":"2026-10-19T16:30:00Z","v":1231,"vw":5.088465},{"c":5.0991,"h":5.0991,"l":5.099,"n":2,"o":5.099,"t":"2026-10-19T16:40:00Z","v":200,"vw":5.09905},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-19T17:00:00Z","v":200,"vw":5.07},{"c":5.07,"h":5.07,"l":5.069,"n":3,"o":5.069,"t":"2026-10-19T17:25:00Z","v":637,"vw":5.069231},{"c":5.06,"h":5.06,"l":5.055,"n":6,"o":5.055,"t":"2026-10-19T18:05:00Z","v":2637,"vw":5.055396},{"c":5.06,"h":5.06,"l":5.05,"n":11,"o":5.051,"t":"2026-10-19T18:15:00Z","v":16105,"vw":5.051701},{"c":5.04,"h":5.05,"l":5.04,"n":7,"o":5.05,"t":"2026-10-19T18:25:00Z","v":758,"vw":5.041901},{"c":5.03,"h":5.03,"l":5.025,"n":4,"o":5.025,"t":"2026-10-19T18:35:00Z","v":756,"vw":5.029339},{"c":5.0399,"h":5.0399,"l":5.0399,"n":2,"o":5.0399,"t":"2026-10-19T18:40:00Z","v":272,"vw":5.0399},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-19T18:55:00Z","v":200,"vw":5.04},{"c":5.0373,"h":5.0373,"l":5.0373,"n":1,"o":5.0373,"t":"2026-10-19T19:15:00Z","v":500,"vw":5.0373},{"c":5.031,"h":5.031,"l":5.031,"n":3,"o":5.031,"t":"2026-10-19T19:20:00Z","v":448,"vw":5.031},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-19T19:30:00Z","v":1661,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-19T19:45:00Z","v":1418,"vw":5.04},{"c":5.0302,"h":5.04,"l":5.03,"n":9,"o":5.031,"t":"2026-10-19T19:55:00Z","v":1941,"vw":5.031337},{"c":5.031,"h":5.05,"l":5.031,"n":10,"o":5.04,"t":"2026-10-19T20:20:00Z","v":3000,"vw":5.03669},{"c":5.0684,"h":5.0684,"l":5.0684,"n":1,"o":5.0684,"t":"2026-10-19T20:25:00Z","v":2000,"vw":5.0684},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-19T23:10:00Z","v":120,"vw":5.04},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-20T08:00:00Z","v":700,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-20T10:30:00Z","v":800,"vw":5.06},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T11:20:00Z","v":1000,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-20T11:30:00Z","v":1000,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-20T11:55:00Z","v":600,"vw":5.03},{"c":5.0339,"h":5.0339,"l":5.025,"n":2,"o":5.025,"t":"2026-10-20T12:00:00Z","v":400,"vw":5.031675},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T13:25:00Z","v":154,"vw":5.02},{"c":5.03,"h":5.035,"l":5.03,"n":5,"o":5.03,"t":"2026-10-20T13:30:00Z","v":306,"vw":5.031667},{"c":5.0652,"h":5.0652,"l":5.04,"n":9,"o":5.04,"t":"2026-10-20T13:35:00Z","v":1127,"vw":5.046896},{"c":5.04,"h":5.05,"l":5.04,"n":15,"o":5.05,"t":"2026-10-20T13:40:00Z","v":13957,"vw":5.040323},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-20T13:45:00Z","v":100,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-20T13:50:00Z","v":200,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-20T13:55:00Z","v":1412,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":9,"o":5.12,"t":"2026-10-20T14:00:00Z","v":1706,"vw":5.12},{"c":5.14,"h":5.14,"l":5.12,"n":10,"o":5.12,"t":"2026-10-20T14:05:00Z","v":1267,"vw":5.135192},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-20T14:10:00Z","v":212,"vw":5.15},{"c":5.15,"h":5.15,"l":5.14,"n":5,"o":5.14,"t":"2026-10-20T14:15:00Z","v":501,"vw":5.143548},{"c":5.16,"h":5.16,"l":5.135,"n":12,"o":5.158,"t":"2026-10-20T14:20:00Z","v":1948,"vw":5.144319},{"c":5.1999,"h":5.1999,"l":5.18,"n":5,"o":5.18,"t":"2026-10-20T14:25:00Z","v":1319,"vw":5.195319},{"c":5.2,"h":5.2,"l":5.19,"n":7,"o":5.19,"t":"2026-10-20T14:30:00Z","v":594,"vw":5.194},{"c":5.19,"h":5.19,"l":5.18,"n":8,"o":5.19,"t":"2026-10-20T14:35:00Z","v":3008,"vw":5.188604},{"c":5.18,"h":5.19,"l":5.18,"n":8,"o":5.19,"t":"2026-10-20T14:40:00Z","v":1355,"vw":5.187037},{"c":5.18,"h":5.18,"l":5.18,"n":10,"o":5.18,"t":"2026-10-20T14:55:00Z","v":1840,"vw":5.18},{"c":5.155,"h":5.155,"l":5.15,"n":5,"o":5.15,"t":"2026-10-20T15:00:00Z","v":1115,"vw":5.150454},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T15:05:00Z","v":103,"vw":5.17},{"c":5.13,"h":5.15,"l":5.12,"n":11,"o":5.15,"t":"2026-10-20T15:10:00Z","v":2300,"vw":5.129565},{"c":5.14,"h":5.14,"l":5.14,"n":5,"o":5.14,"t":"2026-10-20T15:15:00Z","v":456,"vw":5.14},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-20T15:20:00Z","v":100,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-20T15:40:00Z","v":125,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-20T15:45:00Z","v":164,"vw":5.13},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-20T16:00:00Z","v":345,"vw":5.14},{"c":5.1507,"h":5.1507,"l":5.1507,"n":1,"o":5.1507,"t":"2026-10-20T16:10:00Z","v":850,"vw":5.1507},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T16:15:00Z","v":100,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-20T16:35:00Z","v":200,"vw":5.15},{"c":5.141,"h":5.141,"l":5.141,"n":2,"o":5.141,"t":"2026-10-20T16:40:00Z","v":1000,"vw":5.141},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-20T16:45:00Z","v":248,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T17:00:00Z","v":100,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-20T17:25:00Z","v":449,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T18:05:00Z","v":250,"vw":5.17},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-20T18:15:00Z","v":634,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T18:30:00Z","v":100,"vw":5.14},{"c":5.125,"h":5.125,"l":5.125,"n":2,"o":5.125,"t":"2026-10-20T18:40:00Z","v":105,"vw":5.125},{"c":5.1301,"h":5.1301,"l":5.1301,"n":1,"o":5.1301,"t":"2026-10-20T18:55:00Z","v":100,"vw":5.1301},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-20T19:00:00Z","v":126,"vw":5.14},{"c":5.1451,"h":5.1451,"l":5.1451,"n":2,"o":5.1451,"t":"2026-10-20T19:10:00Z","v":178,"vw":5.1451},{"c":5.135,"h":5.135,"l":5.135,"n":3,"o":5.135,"t":"2026-10-20T19:50:00Z","v":670,"vw":5.135},{"c":5.125,"h":5.14,"l":5.125,"n":6,"o":5.14,"t":"2026-10-20T19:55:00Z","v":840,"vw":5.131084},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-21T08:40:00Z","v":160,"vw":5.01},{"c":5.02,"h":5.03,"l":5.02,"n":3,"o":5.03,"t":"2026-10-21T10:50:00Z","v":2000,"vw":5.027},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-21T12:20:00Z","v":5118,"vw":5.03},{"c":5.0103,"h":5.0103,"l":5.0103,"n":1,"o":5.0103,"t":"2026-10-21T12:25:00Z","v":280,"vw":5.0103},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-21T12:30:00Z","v":1400,"vw":5.02},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-21T13:00:00Z","v":100,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-21T13:15:00Z","v":1000,"vw":5.04},{"c":4.9757,"h":5.04,"l":4.96,"n":28,"o":5.04,"t":"2026-10-21T13:30:00Z","v":6462,"vw":4.996768},{"c":4.96,"h":4.97,"l":4.96,"n":10,"o":4.97,"t":"2026-10-21T13:35:00Z","v":2056,"vw":4.967193},{"c":4.95,"h":4.96,"l":4.95,"n":7,"o":4.96,"t":"2026-10-21T13:40:00Z","v":1320,"vw":4.958594},{"c":4.94,"h":4.9499,"l":4.94,"n":9,"o":4.9499,"t":"2026-10-21T13:45:00Z","v":960,"vw":4.947087},{"c":4.9173,"h":4.9273,"l":4.9173,"n":4,"o":4.9273,"t":"2026-10-21T13:50:00Z","v":753,"vw":4.920633},{"c":4.9198,"h":4.9273,"l":4.91,"n":7,"o":4.92,"t":"2026-10-21T13:55:00Z","v":581,"vw":4.919672},{"c":4.94,"h":4.94,"l":4.9186,"n":5,"o":4.9213,"t":"2026-10-21T14:00:00Z","v":1161,"vw":4.930928},{"c":4.91,"h":4.91,"l":4.895,"n":16,"o":4.9066,"t":"2026-10-21T14:05:00Z","v":3431,"vw":4.899328},{"c":4.8899,"h":4.91,"l":4.8899,"n":13,"o":4.91,"t":"2026-10-21T14:10:00Z","v":2504,"vw":4.903956},{"c":4.88,"h":4.88,"l":4.88,"n":15,"o":4.88,"t":"2026-10-21T14:15:00Z","v":10894,"vw":4.88},{"c":4.87,"h":4.87,"l":4.869,"n":6,"o":4.87,"t":"2026-10-21T14:20:00Z","v":1288,"vw":4.869579},{"c":4.84,"h":4.875,"l":4.84,"n":39,"o":4.865,"t":"2026-10-21T14:25:00Z","v":13533,"vw":4.845812},{"c":4.86,"h":4.86,"l":4.845,"n":36,"o":4.845,"t":"2026-10-21T14:30:00Z","v":12718,"vw":4.849553},{"c":4.869,"h":4.869,"l":4.869,"n":1,"o":4.869,"t":"2026-10-21T14:35:00Z","v":500,"vw":4.869},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T14:40:00Z","v":200,"vw":4.84},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-10-21T14:45:00Z","v":1750,"vw":4.845},{"c":4.87,"h":4.87,"l":4.8698,"n":7,"o":4.8698,"t":"2026-10-21T14:50:00Z","v":982,"vw":4.869954},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T14:55:00Z","v":413,"vw":4.87},{"c":4.84,"h":4.849,"l":4.835,"n":4,"o":4.849,"t":"2026-10-21T15:00:00Z","v":500,"vw":4.8408},{"c":4.845,"h":4.845,"l":4.83,"n":21,"o":4.83,"t":"2026-10-21T15:05:00Z","v":11388,"vw":4.831317},{"c":4.8586,"h":4.8586,"l":4.85,"n":6,"o":4.855,"t":"2026-10-21T15:10:00Z","v":1158,"vw":4.854637},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-21T15:15:00Z","v":100,"vw":4.86},{"c":4.869,"h":4.87,"l":4.865,"n":10,"o":4.865,"t":"2026-10-21T15:20:00Z","v":10638,"vw":4.868942},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T15:30:00Z","v":714,"vw":4.91},{"c":4.9007,"h":4.91,"l":4.9007,"n":5,"o":4.91,"t":"2026-10-21T15:35:00Z","v":1425,"vw":4.906386},{"c":4.92,"h":4.92,"l":4.915,"n":4,"o":4.915,"t":"2026-10-21T15:40:00Z","v":400,"vw":4.9175},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T15:45:00Z","v":100,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-21T15:55:00Z","v":3200,"vw":4.9},{"c":4.898,"h":4.9,"l":4.898,"n":2,"o":4.9,"t":"2026-10-21T16:00:00Z","v":200,"vw":4.899},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-21T16:05:00Z","v":1000,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-21T16:10:00Z","v":1000,"vw":4.9},{"c":4.9186,"h":4.9186,"l":4.9186,"n":1,"o":4.9186,"t":"2026-10-21T16:15:00Z","v":200,"vw":4.9186},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T16:20:00Z","v":100,"vw":4.92},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-21T16:40:00Z","v":100,"vw":4.94},{"c":4.925,"h":4.925,"l":4.925,"n":4,"o":4.925,"t":"2026-10-21T16:50:00Z","v":625,"vw":4.925},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-21T16:55:00Z","v":200,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-21T17:00:00Z","v":400,"vw":4.92},{"c":4.91,"h":4.92,"l":4.91,"n":2,"o":4.92,"t":"2026-10-21T17:05:00Z","v":212,"vw":4.915283},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-21T17:10:00Z","v":300,"vw":4.91},{"c":4.91,"h":4.9101,"l":4.91,"n":8,"o":4.9101,"t":"2026-10-21T17:15:00Z","v":900,"vw":4.910011},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-21T17:20:00Z","v":151,"vw":4.915},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T17:30:00Z","v":100,"vw":4.92},{"c":4.925,"h":4.925,"l":4.9213,"n":2,"o":4.9213,"t":"2026-10-21T17:35:00Z","v":512,"vw":4.922109},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-10-21T17:40:00Z","v":4100,"vw":4.93},{"c":4.928,"h":4.93,"l":4.928,"n":4,"o":4.93,"t":"2026-10-21T17:45:00Z","v":550,"vw":4.929091},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T17:55:00Z","v":100,"vw":4.92},{"c":4.93,"h":4.93,"l":4.925,"n":4,"o":4.925,"t":"2026-10-21T18:05:00Z","v":509,"vw":4.926965},{"c":4.915,"h":4.92,"l":4.915,"n":3,"o":4.92,"t":"2026-10-21T18:15:00Z","v":1107,"vw":4.915455},{"c":4.91,"h":4.91,"l":4.91,"n":9,"o":4.91,"t":"2026-10-21T18:25:00Z","v":6000,"vw":4.91},{"c":4.92,"h":4.92,"l":4.9101,"n":3,"o":4.9101,"t":"2026-10-21T18:30:00Z","v":1166,"vw":4.91148},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-10-21T18:45:00Z","v":534,"vw":4.9},{"c":4.885,"h":4.885,"l":4.885,"n":1,"o":4.885,"t":"2026-10-21T18:50:00Z","v":150,"vw":4.885},{"c":4.87,"h":4.88,"l":4.87,"n":7,"o":4.88,"t":"2026-10-21T18:55:00Z","v":1496,"vw":4.87931},{"c":4.84,"h":4.85,"l":4.83,"n":17,"o":4.85,"t":"2026-10-21T19:00:00Z","v":22091,"vw":4.834003},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-21T19:10:00Z","v":103,"vw":4.84},{"c":4.855,"h":4.855,"l":4.85,"n":5,"o":4.85,"t":"2026-10-21T19:15:00Z","v":487,"vw":4.852778},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T19:20:00Z","v":100,"vw":4.87},{"c":4.885,"h":4.885,"l":4.885,"n":1,"o":4.885,"t":"2026-10-21T19:35:00Z","v":2000,"vw":4.885},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-21T19:40:00Z","v":102,"vw":4.89},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-21T19:45:00Z","v":100,"vw":4.91},{"c":4.91,"h":4.91,"l":4.905,"n":8,"o":4.91,"t":"2026-10-21T19:50:00Z","v":2550,"vw":4.908945},{"c":4.915,"h":4.915,"l":4.91,"n":12,"o":4.91,"t":"2026-10-21T19:55:00Z","v":2218,"vw":4.91454},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T20:30:00Z","v":120,"vw":4.94},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-21T22:15:00Z","v":1000,"vw":4.93},{"c":4.901,"h":4.901,"l":4.901,"n":1,"o":4.901,"t":"2026-10-21T22:20:00Z","v":700,"vw":4.901},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-21T23:20:00Z","v":100,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":11,"o":4.9,"t":"2026-10-21T23:25:00Z","v":3092,"vw":4.9},{"c":4.6,"h":4.61,"l":4.6,"n":11,"o":4.6,"t":"2026-10-22T08:00:00Z","v":10388,"vw":4.604901},{"c":4.65,"h":4.65,"l":4.64,"n":3,"o":4.64,"t":"2026-10-22T08:15:00Z","v":2000,"vw":4.645},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-22T08:20:00Z","v":287,"vw":4.65},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-22T08:35:00Z","v":1250,"vw":4.64},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-22T10:05:00Z","v":500,"vw":4.66},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-22T11:05:00Z","v":300,"vw":4.7},{"c":4.684,"h":4.684,"l":4.68,"n":2,"o":4.68,"t":"2026-10-22T11:30:00Z","v":400,"vw":4.682},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-22T11:40:00Z","v":240,"vw":4.7},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T12:05:00Z","v":530,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T12:25:00Z","v":100,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T12:35:00Z","v":500,"vw":4.72},{"c":4.67,"h":4.67,"l":4.67,"n":6,"o":4.67,"t":"2026-10-22T13:25:00Z","v":2103,"vw":4.67},{"c":4.79,"h":4.79,"l":4.69,"n":11,"o":4.73,"t":"2026-10-22T13:30:00Z","v":1764,"vw":4.734022},{"c":4.87,"h":4.87,"l":4.82,"n":17,"o":4.82,"t":"2026-10-22T13:35:00Z","v":2656,"vw":4.843273},{"c":4.88,"h":4.88,"l":4.86,"n":8,"o":4.86,"t":"2026-10-22T13:40:00Z","v":2304,"vw":4.867576},{"c":4.9,"h":4.92,"l":4.89,"n":12,"o":4.92,"t":"2026-10-22T13:45:00Z","v":2400,"vw":4.907917},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-22T13:50:00Z","v":260,"vw":4.88},{"c":4.92,"h":4.93,"l":4.92,"n":2,"o":4.93,"t":"2026-10-22T14:00:00Z","v":302,"vw":4.926689},{"c":4.92,"h":4.935,"l":4.92,"n":5,"o":4.935,"t":"2026-10-22T14:10:00Z","v":811,"vw":4.931283},{"c":4.95,"h":4.95,"l":4.92,"n":2,"o":4.92,"t":"2026-10-22T14:15:00Z","v":750,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T14:20:00Z","v":100,"vw":4.95},{"c":4.93,"h":4.9401,"l":4.93,"n":7,"o":4.94,"t":"2026-10-22T14:25:00Z","v":2798,"vw":4.938995},{"c":4.91,"h":4.91,"l":4.9005,"n":4,"o":4.9005,"t":"2026-10-22T14:30:00Z","v":1087,"vw":4.906867},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T14:35:00Z","v":145,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-22T14:50:00Z","v":356,"vw":4.9},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T14:55:00Z","v":326,"vw":4.88},{"c":4.899,"h":4.899,"l":4.899,"n":3,"o":4.899,"t":"2026-10-22T15:00:00Z","v":16020,"vw":4.899},{"c":4.85,"h":4.86,"l":4.84,"n":9,"o":4.86,"t":"2026-10-22T15:05:00Z","v":2553,"vw":4.854281},{"c":4.85,"h":4.85,"l":4.85,"n":7,"o":4.85,"t":"2026-10-22T15:10:00Z","v":5450,"vw":4.85},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T15:25:00Z","v":100,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T15:30:00Z","v":1200,"vw":4.85},{"c":4.83,"h":4.83,"l":4.83,"n":9,"o":4.83,"t":"2026-10-22T15:40:00Z","v":2837,"vw":4.83},{"c":4.8549,"h":4.859,"l":4.85,"n":5,"o":4.85,"t":"2026-10-22T16:10:00Z","v":10000,"vw":4.854295},{"c":4.86,"h":4.87,"l":4.855,"n":35,"o":4.86,"t":"2026-10-22T16:15:00Z","v":49100,"vw":4.86564},{"c":4.855,"h":4.86,"l":4.855,"n":5,"o":4.86,"t":"2026-10-22T16:20:00Z","v":1111,"vw":4.8582},{"c":4.855,"h":4.855,"l":4.855,"n":1,"o":4.855,"t":"2026-10-22T16:25:00Z","v":2000,"vw":4.855},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-22T16:30:00Z","v":500,"vw":4.85},{"c":4.85,"h":4.86,"l":4.85,"n":7,"o":4.86,"t":"2026-10-22T16:35:00Z","v":432,"vw":4.855},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-22T16:40:00Z","v":200,"vw":4.84},{"c":4.828,"h":4.83,"l":4.828,"n":2,"o":4.83,"t":"2026-10-22T16:45:00Z","v":600,"vw":4.828333},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-22T16:50:00Z","v":146,"vw":4.82},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-22T16:55:00Z","v":425,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-22T17:00:00Z","v":300,"vw":4.83},{"c":4.8,"h":4.82,"l":4.8,"n":7,"o":4.82,"t":"2026-10-22T17:05:00Z","v":1321,"vw":4.816127},{"c":4.82,"h":4.82,"l":4.81,"n":3,"o":4.81,"t":"2026-10-22T17:10:00Z","v":325,"vw":4.813846},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T17:15:00Z","v":100,"vw":4.82},{"c":4.815,"h":4.82,"l":4.815,"n":4,"o":4.82,"t":"2026-10-22T17:25:00Z","v":1087,"vw":4.817622},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-22T17:30:00Z","v":550,"vw":4.81},{"c":4.81,"h":4.81,"l":4.805,"n":2,"o":4.805,"t":"2026-10-22T17:35:00Z","v":460,"vw":4.806739},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T17:40:00Z","v":100,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T17:45:00Z","v":100,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":22,"o":4.8,"t":"2026-10-22T17:50:00Z","v":23681,"vw":4.8},{"c":4.78,"h":4.8,"l":4.78,"n":5,"o":4.8,"t":"2026-10-22T18:00:00Z","v":500,"vw":4.786},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T18:05:00Z","v":100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T18:10:00Z","v":100,"vw":4.77},{"c":4.7703,"h":4.7703,"l":4.7703,"n":1,"o":4.7703,"t":"2026-10-22T18:25:00Z","v":400,"vw":4.7703},{"c":4.77,"h":4.7702,"l":4.77,"n":8,"o":4.7702,"t":"2026-10-22T18:30:00Z","v":850,"vw":4.770119},{"c":4.76,"h":4.7602,"l":4.76,"n":9,"o":4.7602,"t":"2026-10-22T18:35:00Z","v":1097,"vw":4.760092},{"c":4.76,"h":4.76,"l":4.7503,"n":2,"o":4.7503,"t":"2026-10-22T18:40:00Z","v":715,"vw":4.753217},{"c":4.75,"h":4.76,"l":4.75,"n":6,"o":4.76,"t":"2026-10-22T18:45:00Z","v":525,"vw":4.756},{"c":4.75,"h":4.755,"l":4.75,"n":3,"o":4.75,"t":"2026-10-22T18:50:00Z","v":700,"vw":4.752857},{"c":4.7301,"h":4.74,"l":4.73,"n":7,"o":4.74,"t":"2026-10-22T19:00:00Z","v":5200,"vw":4.731044},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-22T19:05:00Z","v":300,"vw":4.75},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T19:10:00Z","v":965,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-22T19:15:00Z","v":250,"vw":4.78},{"c":4.8,"h":4.8,"l":4.7801,"n":3,"o":4.7801,"t":"2026-10-22T19:20:00Z","v":300,"vw":4.793367},{"c":4.79,"h":4.8,"l":4.79,"n":6,"o":4.8,"t":"2026-10-22T19:25:00Z","v":547,"vw":4.7925},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-22T19:30:00Z","v":100,"vw":4.8},{"c":4.76,"h":4.76,"l":4.75,"n":16,"o":4.75,"t":"2026-10-22T19:45:00Z","v":2235,"vw":4.75165},{"c":4.785,"h":4.785,"l":4.785,"n":2,"o":4.785,"t":"2026-10-22T19:50:00Z","v":153,"vw":4.785},{"c":4.79,"h":4.8,"l":4.7848,"n":10,"o":4.8,"t":"2026-10-22T19:55:00Z","v":1050,"vw":4.790982},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-22T20:00:00Z","v":1287,"vw":4.79}],"history":[{"c":15.2351,"h":15.32,"l":15.203,"n":16,"o":15.203,"t":"2025-12-18T05:00:00Z","v":2005,"vw":15.261095},{"c":16.0781,"h":16.4197,"l":16.0781,"n":11,"o":16.4197,"t":"2025-12-19T05:00:00Z","v":794,"vw":16.389137},{"c":16.203,"h":16.3,"l":16.15,"n":36,"o":16.15,"t":"2025-12-22T05:00:00Z","v":4977,"vw":16.177111},{"c":16.075,"h":16.075,"l":15.592,"n":15,"o":15.6,"t":"2025-12-23T05:00:00Z","v":615,"vw":15.6205},{"c":15.92,"h":16.07,"l":15.92,"n":13,"o":16.07,"t":"2025-12-24T05:00:00Z","v":412,"vw":16.047857},{"c":16.2917,"h":16.635,"l":15.92,"n":30,"o":15.92,"t":"2025-12-26T05:00:00Z","v":6798,"vw":16.253806},{"c":16.83,"h":16.91,"l":15.43,"n":87,"o":15.5,"t":"2025-12-29T05:00:00Z","v":8897,"vw":16.495038},{"c":18.3489,"h":18.8,"l":18.28,"n":241,"o":18.56,"t":"2025-12-30T05:00:00Z","v":39244,"vw":18.625455},{"c":17.7934,"h":17.85,"l":17.421,"n":49,"o":17.75,"t":"2025-12-31T05:00:00Z","v":4719,"vw":17.599983},{"c":23.11,"h":23.93,"l":21.2,"n":726,"o":21.53,"t":"2026-01-02T05:00:00Z","v":106707,"vw":22.444253},{"c":22.9359,"h":22.95,"l":21.1,"n":315,"o":21.51,"t":"2026-01-05T05:00:00Z","v":52570,"vw":22.231228},{"c":21.8293,"h":23.41,"l":21.8293,"n":185,"o":23.1,"t":"2026-01-06T05:00:00Z","v":28898,"vw":22.49887},{"c":21.9863,"h":22.69,"l":21.55,"n":98,"o":21.781,"t":"2026-01-07T05:00:00Z","v":10984,"vw":22.028732},{"c":20.2868,"h":21.149,"l":20.05,"n":175,"o":21.13,"t":"2026-01-08T05:00:00Z","v":23046,"vw":20.623536},{"c":20.9257,"h":21.34,"l":20.79,"n":61,"o":20.79,"t":"2026-01-09T05:00:00Z","v":6195,"vw":21.033977},{"c":23.5225,"h":23.745,"l":22.23,"n":233,"o":22.41,"t":"2026-01-12T05:00:00Z","v":30991,"vw":23.358378},{"c":22.5469,"h":22.73,"l":21.54,"n":195,"o":22,"t":"2026-01-13T05:00:00Z","v":25046,"vw":21.999522},{"c":22.96,"h":24,"l":22.8386,"n":219,"o":22.93,"t":"2026-01-14T05:00:00Z","v":43420,"vw":23.377557},{"c":22.5619,"h":23.19,"l":22.5,"n":86,"o":23.19,"t":"2026-01-15T05:00:00Z","v":4299,"vw":22.80244},{"c":22.5988,"h":22.75,"l":21.81,"n":130,"o":22.75,"t":"2026-01-16T05:00:00Z","v":23677,"vw":22.065481},{"c":22.7668,"h":24.4,"l":22.525,"n":211,"o":23.57,"t":"2026-01-20T05:00:00Z","v":26617,"vw":23.418363},{"c":26.4659,"h":26.92,"l":25.35,"n":319,"o":25.35,"t":"2026-01-21T05:00:00Z","v":31334,"vw":25.956139},{"c":26.74,"h":27.47,"l":25.99,"n":198,"o":27.28,"t":"2026-01-22T05:00:00Z","v":21577,"vw":26.799703},{"c":26.1266,"h":26.6399,"l":26.1,"n":134,"o":26.5,"t":"2026-01-23T05:00:00Z","v":16021,"vw":26.291989},{"c":24.3321,"h":25,"l":24.19,"n":153,"o":24.99,"t":"2026-01-26T05:00:00Z","v":10556,"vw":24.441434},{"c":24.9401,"h":26.14,"l":24.7701,"n":151,"o":25.97,"t":"2026-01-27T05:00:00Z","v":17143,"vw":25.630856},{"c":24.8831,"h":25.43,"l":24.41,"n":123,"o":25.349,"t":"2026-01-28T05:00:00Z","v":15983,"vw":24.759562},{"c":24.825,"h":26,"l":23.6,"n":159,"o":25.22,"t":"2026-01-29T05:00:00Z","v":26413,"vw":24.287264},{"c":23.4813,"h":24.68,"l":23.32,"n":167,"o":24.5,"t":"2026-01-30T05:00:00Z","v":20966,"vw":23.871733},{"c":22.0184,"h":22.6701,"l":21.72,"n":112,"o":22.45,"t":"2026-02-02T05:00:00Z","v":13982,"vw":22.256981},{"c":20.9151,"h":21.58,"l":20.15,"n":93,"o":21.06,"t":"2026-02-03T05:00:00Z","v":7144,"vw":20.832723},{"c":18.9281,"h":19.47,"l":18.48,"n":165,"o":19.34,"t":"2026-02-04T05:00:00Z","v":10411,"vw":19.169805},{"c":19.1909,"h":20.1,"l":19.04,"n":95,"o":19.64,"t":"2026-02-05T05:00:00Z","v":9357,"vw":19.563908},{"c":21.0724,"h":21.18,"l":19.96,"n":88,"o":20.33,"t":"2026-02-06T05:00:00Z","v":6336,"vw":20.687759},{"c":21.4102,"h":21.4102,"l":20.22,"n":175,"o":20.22,"t":"2026-02-09T05:00:00Z","v":13245,"vw":21.08775},{"c":21.5941,"h":22.1,"l":21.25,"n":66,"o":21.25,"t":"2026-02-10T05:00:00Z","v":8434,"vw":21.947843},{"c":20.913,"h":21.49,"l":20.33,"n":45,"o":21.49,"t":"2026-02-11T05:00:00Z","v":5151,"vw":20.806054},{"c":18.93,"h":20.635,"l":18.48,"n":101,"o":20.49,"t":"2026-02-12T05:00:00Z","v":7694,"vw":19.637458},{"c":18.5253,"h":18.5253,"l":17.165,"n":80,"o":17.4,"t":"2026-02-13T05:00:00Z","v":7190,"vw":18.185262},{"c":18.5551,"h":18.8714,"l":18.5551,"n":42,"o":18.7405,"t":"2026-02-17T05:00:00Z","v":3946,"vw":18.739151},{"c":18.7424,"h":19.235,"l":18.7424,"n":32,"o":18.8,"t":"2026-02-18T05:00:00Z","v":2605,"vw":18.90875},{"c":18.4849,"h":18.4849,"l":18.46,"n":30,"o":18.46,"t":"2026-02-19T05:00:00Z","v":724,"vw":18.46},{"c":18.1294,"h":18.1294,"l":17.17,"n":67,"o":17.17,"t":"2026-02-20T05:00:00Z","v":4209,"vw":17.901802},{"c":17.6381,"h":18.21,"l":17.581,"n":50,"o":18.19,"t":"2026-02-23T05:00:00Z","v":4356,"vw":17.84608},{"c":17.5557,"h":17.5557,"l":16.93,"n":40,"o":17.13,"t":"2026-02-24T05:00:00Z","v":4199,"vw":17.130972},{"c":17.3259,"h":17.5,"l":17.0564,"n":69,"o":17.43,"t":"2026-02-25T05:00:00Z","v":6251,"vw":17.372005},{"c":15.3269,"h":15.97,"l":14.8,"n":271,"o":15.51,"t":"2026-02-26T05:00:00Z","v":29615,"vw":15.282379},{"c":15.1641,"h":15.56,"l":15.1159,"n":74,"o":15.43,"t":"2026-02-27T05:00:00Z","v":7277,"vw":15.317799},{"c":14.9278,"h":15.045,"l":14.52,"n":60,"o":14.52,"t":"2026-03-02T05:00:00Z","v":6425,"vw":14.91659},{"c":13.73,"h":13.79,"l":13.1,"n":108,"o":13.612,"t":"2026-03-03T05:00:00Z","v":8111,"vw":13.376255},{"c":13.8363,"h":14.23,"l":13.729,"n":172,"o":14.23,"t":"2026-03-04T05:00:00Z","v":23900,"vw":13.9337},{"c":13.5618,"h":13.99,"l":13.35,"n":104,"o":13.839,"t":"2026-03-05T05:00:00Z","v":12419,"vw":13.737614},{"c":13.8353,"h":14.21,"l":13.8,"n":62,"o":13.88,"t":"2026-03-06T05:00:00Z","v":6674,"vw":14.01886},{"c":14.6673,"h":14.68,"l":13.751,"n":127,"o":13.7701,"t":"2026-03-09T04:00:00Z","v":22971,"vw":14.420305},{"c":15.32,"h":15.93,"l":15.03,"n":176,"o":15.03,"t":"2026-03-10T04:00:00Z","v":27752,"vw":15.540621},{"c":15.2735,"h":15.36,"l":14.82,"n":70,"o":15.36,"t":"2026-03-11T04:00:00Z","v":12437,"vw":15.193797},{"c":14.7409,"h":15.08,"l":14.53,"n":49,"o":15.08,"t":"2026-03-12T04:00:00Z","v":15157,"vw":14.75626},{"c":14.9998,"h":15.78,"l":14.97,"n":57,"o":15.53,"t":"2026-03-13T04:00:00Z","v":8473,"vw":15.198721},{"c":14.4427,"h":15.325,"l":14.4427,"n":45,"o":15.3,"t":"2026-03-16T04:00:00Z","v":5779,"vw":15.084614},{"c":14.0887,"h":14.52,"l":14.0887,"n":41,"o":14.52,"t":"2026-03-17T04:00:00Z","v":7420,"vw":14.293637},{"c":14.4047,"h":15.2499,"l":14.4047,"n":110,"o":14.8501,"t":"2026-03-18T04:00:00Z","v":14267,"vw":14.907962},{"c":13.7236,"h":13.91,"l":13.1301,"n":95,"o":13.32,"t":"2026-03-19T04:00:00Z","v":20531,"vw":13.551743},{"c":12.6029,"h":13.3061,"l":12.55,"n":105,"o":13.26,"t":"2026-03-20T04:00:00Z","v":7516,"vw":12.894769},{"c":12.6941,"h":12.97,"l":12.555,"n":87,"o":12.62,"t":"2026-03-23T04:00:00Z","v":9428,"vw":12.757619},{"c":12.1891,"h":12.49,"l":12.14,"n":61,"o":12.49,"t":"2026-03-24T04:00:00Z","v":8528,"vw":12.257371},{"c":12.8741,"h":12.9,"l":12.6708,"n":86,"o":12.69,"t":"2026-03-25T04:00:00Z","v":8511,"vw":12.798466},{"c":11.5791,"h":12.28,"l":11.51,"n":125,"o":12.05,"t":"2026-03-26T04:00:00Z","v":20020,"vw":11.833143},{"c":11.1983,"h":11.47,"l":11.181,"n":44,"o":11.32,"t":"2026-03-27T04:00:00Z","v":7143,"vw":11.34561},{"c":10.8715,"h":11.1201,"l":10.74,"n":47,"o":11.12,"t":"2026-03-30T04:00:00Z","v":6149,"vw":10.988414},{"c":11.87,"h":11.92,"l":11.1911,"n":173,"o":11.2001,"t":"2026-03-31T04:00:00Z","v":31891,"vw":11.503255},{"c":12.0094,"h":12.17,"l":11.8708,"n":46,"o":12.04,"t":"2026-04-01T04:00:00Z","v":7285,"vw":11.996448},{"c":11.76,"h":11.76,"l":11.3,"n":35,"o":11.3999,"t":"2026-04-02T04:00:00Z","v":3408,"vw":11.541409},{"c":11.7917,"h":11.88,"l":11.7012,"n":24,"o":11.7012,"t":"2026-04-06T04:00:00Z","v":2674,"vw":11.802181},{"c":11.6353,"h":11.65,"l":11.52,"n":30,"o":11.59,"t":"2026-04-07T04:00:00Z","v":2277,"vw":11.574553},{"c":12.2762,"h":12.745,"l":12.24,"n":93,"o":12.71,"t":"2026-04-08T04:00:00Z","v":12412,"vw":12.589605},{"c":11.145,"h":11.79,"l":11,"n":90,"o":11.79,"t":"2026-04-09T04:00:00Z","v":11241,"vw":11.283976},{"c":11.1546,"h":11.65,"l":11.14,"n":110,"o":11.56,"t":"2026-04-10T04:00:00Z","v":23200,"vw":11.308401},{"c":11.9401,"h":11.97,"l":11.44,"n":288,"o":11.44,"t":"2026-04-13T04:00:00Z","v":57653,"vw":11.662557},{"c":13.2334,"h":13.425,"l":12.47,"n":194,"o":12.48,"t":"2026-04-14T04:00:00Z","v":50988,"vw":13.151038},{"c":13.8639,"h":13.8639,"l":13.17,"n":77,"o":13.21,"t":"2026-04-15T04:00:00Z","v":7802,"vw":13.696821},{"c":14.735,"h":15.115,"l":14.38,"n":217,"o":14.92,"t":"2026-04-16T04:00:00Z","v":25278,"vw":14.749217},{"c":15.02,"h":15.3,"l":14.91,"n":99,"o":15.3,"t":"2026-04-17T04:00:00Z","v":9042,"vw":15.081363},{"c":15.415,"h":15.415,"l":14.4367,"n":110,"o":14.54,"t":"2026-04-20T04:00:00Z","v":15219,"vw":15.16129},{"c":14.31,"h":15.33,"l":14.31,"n":104,"o":15.33,"t":"2026-04-21T04:00:00Z","v":5593,"vw":14.639325},{"c":14.2617,"h":14.49,"l":14.229,"n":75,"o":14.4,"t":"2026-04-22T04:00:00Z","v":10616,"vw":14.369212},{"c":13.924,"h":14.31,"l":13.65,"n":44,"o":14.31,"t":"2026-04-23T04:00:00Z","v":3473,"vw":13.964514},{"c":15.525,"h":15.575,"l":14.09,"n":185,"o":14.46,"t":"2026-04-24T04:00:00Z","v":23338,"vw":15.060491},{"c":15.4042,"h":15.67,"l":15.08,"n":124,"o":15.67,"t":"2026-04-27T04:00:00Z","v":10145,"vw":15.340863},{"c":14.8366,"h":15.08,"l":14.4,"n":77,"o":14.78,"t":"2026-04-28T04:00:00Z","v":15969,"vw":14.708747},{"c":13.7045,"h":14.19,"l":13.28,"n":148,"o":14.19,"t":"2026-04-29T04:00:00Z","v":28756,"vw":13.608444},{"c":14.9225,"h":14.945,"l":14.245,"n":59,"o":14.42,"t":"2026-04-30T04:00:00Z","v":6408,"vw":14.669965},{"c":14.7671,"h":14.94,"l":14.74,"n":42,"o":14.94,"t":"2026-05-01T04:00:00Z","v":4248,"vw":14.849504},{"c":15.1408,"h":15.45,"l":15,"n":103,"o":15.06,"t":"2026-05-04T04:00:00Z","v":5159,"vw":15.241878},{"c":14.825,"h":15.32,"l":14.81,"n":113,"o":15.32,"t":"2026-05-05T04:00:00Z","v":37624,"vw":15.062523},{"c":18.2657,"h":18.34,"l":16.659,"n":400,"o":17.02,"t":"2026-05-06T04:00:00Z","v":79470,"vw":17.771637},{"c":17.94,"h":18.31,"l":17.4,"n":181,"o":18.31,"t":"2026-05-07T04:00:00Z","v":19163,"vw":17.909944},{"c":18.36,"h":20.3393,"l":17.67,"n":323,"o":20.26,"t":"2026-05-08T04:00:00Z","v":39224,"vw":18.581957},{"c":19.5089,"h":20.61,"l":19.03,"n":295,"o":19.03,"t":"2026-05-11T04:00:00Z","v":27666,"vw":19.819815},{"c":18.0049,"h":18.48,"l":17.2197,"n":185,"o":18.48,"t":"2026-05-12T04:00:00Z","v":13289,"vw":17.827444},{"c":20.6783,"h":21.11,"l":18.38,"n":413,"o":18.38,"t":"2026-05-13T04:00:00Z","v":57255,"vw":20.415393},{"c":18.64,"h":19.03,"l":18,"n":346,"o":19.03,"t":"2026-05-14T04:00:00Z","v":53098,"vw":18.505577},{"c":16.69,"h":17.44,"l":16.6404,"n":332,"o":17.14,"t":"2026-05-15T04:00:00Z","v":58886,"vw":17.039928},{"c":17.1669,"h":18.22,"l":16.2,"n":400,"o":18.22,"t":"2026-05-18T04:00:00Z","v":61264,"vw":16.958103},{"c":17.1576,"h":17.55,"l":17.12,"n":183,"o":17.32,"t":"2026-05-19T04:00:00Z","v":15944,"vw":17.314199},{"c":16.5383,"h":16.67,"l":16.29,"n":153,"o":16.55,"t":"2026-05-20T04:00:00Z","v":22883,"vw":16.512714},{"c":15.5094,"h":15.82,"l":15.14,"n":326,"o":15.37,"t":"2026-05-21T04:00:00Z","v":78069,"vw":15.493425},{"c":14.68,"h":14.98,"l":14.37,"n":233,"o":14.81,"t":"2026-05-22T04:00:00Z","v":24858,"vw":14.760329},{"c":14.4947,"h":14.98,"l":14.07,"n":358,"o":14.98,"t":"2026-05-26T04:00:00Z","v":98918,"vw":14.360704},{"c":15.1763,"h":15.49,"l":14.93,"n":197,"o":14.93,"t":"2026-05-27T04:00:00Z","v":24447,"vw":15.286238},{"c":15.6983,"h":15.92,"l":14.43,"n":218,"o":14.45,"t":"2026-05-28T04:00:00Z","v":32225,"vw":14.905649},{"c":16.4211,"h":17.2,"l":15.72,"n":270,"o":15.86,"t":"2026-05-29T04:00:00Z","v":60236,"vw":16.669809},{"c":15.6662,"h":15.88,"l":15.15,"n":270,"o":15.56,"t":"2026-06-01T04:00:00Z","v":60085,"vw":15.645034},{"c":16.7606,"h":17.4086,"l":16.31,"n":267,"o":16.56,"t":"2026-06-02T04:00:00Z","v":55236,"vw":16.953306},{"c":15.77,"h":16.6936,"l":15.77,"n":202,"o":15.97,"t":"2026-06-03T04:00:00Z","v":38337,"vw":16.124626},{"c":16.2641,"h":16.28,"l":15.8008,"n":143,"o":16.2001,"t":"2026-06-04T04:00:00Z","v":13644,"vw":16.023641},{"c":13.07,"h":14.095,"l":12.79,"n":219,"o":14.095,"t":"2026-06-05T04:00:00Z","v":25950,"vw":13.458751},{"c":12.49,"h":13.17,"l":12.42,"n":105,"o":12.93,"t":"2026-06-08T04:00:00Z","v":8538,"vw":12.794075},{"c":12.9427,"h":13.215,"l":12.22,"n":146,"o":12.88,"t":"2026-06-09T04:00:00Z","v":35929,"vw":12.616528},{"c":12.1562,"h":13.12,"l":12.11,"n":122,"o":12.58,"t":"2026-06-10T04:00:00Z","v":21148,"vw":12.584986},{"c":11.8818,"h":11.8818,"l":11.22,"n":133,"o":11.57,"t":"2026-06-11T04:00:00Z","v":16182,"vw":11.509918},{"c":11.8012,"h":12.17,"l":11.6,"n":98,"o":12.17,"t":"2026-06-12T04:00:00Z","v":10320,"vw":11.789106},{"c":11.9629,"h":12.31,"l":11.9629,"n":81,"o":12.05,"t":"2026-06-15T04:00:00Z","v":15922,"vw":12.063716},{"c":11.1764,"h":11.44,"l":11,"n":173,"o":11,"t":"2026-06-16T04:00:00Z","v":21584,"vw":11.153763},{"c":10.9259,"h":11.49,"l":10.89,"n":149,"o":11.3944,"t":"2026-06-17T04:00:00Z","v":18508,"vw":11.127772},{"c":10.961,"h":11.25,"l":10.8019,"n":132,"o":11.25,"t":"2026-06-18T04:00:00Z","v":17309,"vw":10.94279},{"c":10.9366,"h":11.23,"l":10.68,"n":118,"o":10.68,"t":"2026-06-22T04:00:00Z","v":17892,"vw":11.078784},{"c":10.6258,"h":10.69,"l":10.27,"n":80,"o":10.27,"t":"2026-06-23T04:00:00Z","v":15306,"vw":10.517166},{"c":10.1471,"h":10.54,"l":10.01,"n":196,"o":10.395,"t":"2026-06-24T04:00:00Z","v":19728,"vw":10.23363},{"c":9.4022,"h":9.93,"l":9.35,"n":193,"o":9.93,"t":"2026-06-25T04:00:00Z","v":26680,"vw":9.511837},{"c":9.47,"h":9.52,"l":8.83,"n":183,"o":8.83,"t":"2026-06-26T04:00:00Z","v":21564,"vw":9.364843},{"c":10.9,"h":10.94,"l":10.22,"n":589,"o":10.41,"t":"2026-06-29T04:00:00Z","v":187400,"vw":10.624282},{"c":11.33,"h":11.5996,"l":10.91,"n":431,"o":11.02,"t":"2026-06-30T04:00:00Z","v":155396,"vw":11.295953},{"c":12.0393,"h":12.43,"l":11.6,"n":539,"o":11.6,"t":"2026-07-01T04:00:00Z","v":155982,"vw":12.219649},{"c":11.0681,"h":11.44,"l":10.66,"n":763,"o":11.26,"t":"2026-07-02T04:00:00Z","v":183844,"vw":10.885461},{"c":11.2896,"h":11.3,"l":11.03,"n":67,"o":11.03,"t":"2026-07-06T04:00:00Z","v":6137,"vw":11.0765},{"c":10.8015,"h":11.33,"l":10.68,"n":158,"o":11.03,"t":"2026-07-07T04:00:00Z","v":48148,"vw":10.889106},{"c":11.95,"h":12.3,"l":11.73,"n":327,"o":11.98,"t":"2026-07-08T04:00:00Z","v":52860,"vw":11.898302},{"c":11.8563,"h":11.97,"l":11.62,"n":112,"o":11.65,"t":"2026-07-09T04:00:00Z","v":11713,"vw":11.859354},{"c":11.855,"h":12.155,"l":11.815,"n":282,"o":12.155,"t":"2026-07-10T04:00:00Z","v":93218,"vw":11.947047},{"c":11.08,"h":11.54,"l":10.75,"n":368,"o":11.16,"t":"2026-07-13T04:00:00Z","v":99450,"vw":11.055529},{"c":10.09,"h":10.565,"l":9.71,"n":273,"o":10.48,"t":"2026-07-14T04:00:00Z","v":60679,"vw":10.044196},{"c":10.68,"h":11.09,"l":10.56,"n":124,"o":10.59,"t":"2026-07-15T04:00:00Z","v":13412,"vw":10.922415},{"c":10.92,"h":11.425,"l":10.896,"n":385,"o":11.31,"t":"2026-07-16T04:00:00Z","v":84573,"vw":11.201243},{"c":9.8135,"h":10.07,"l":9.78,"n":468,"o":10.04,"t":"2026-07-17T04:00:00Z","v":153743,"vw":9.942464},{"c":10.2555,"h":10.75,"l":10.24,"n":224,"o":10.52,"t":"2026-07-20T04:00:00Z","v":68432,"vw":10.576551},{"c":9.93,"h":10.08,"l":9.93,"n":93,"o":10.08,"t":"2026-07-21T04:00:00Z","v":14240,"vw":9.954367},{"c":9.845,"h":9.92,"l":9.66,"n":102,"o":9.73,"t":"2026-07-22T04:00:00Z","v":13569,"vw":9.83261},{"c":9.77,"h":9.9,"l":9.51,"n":175,"o":9.82,"t":"2026-07-23T04:00:00Z","v":14528,"vw":9.704638},{"c":9.47,"h":9.6459,"l":9.41,"n":133,"o":9.51,"t":"2026-07-24T04:00:00Z","v":14147,"vw":9.51115},{"c":9.4056,"h":9.646,"l":9.4,"n":78,"o":9.55,"t":"2026-07-27T04:00:00Z","v":7668,"vw":9.544048},{"c":9.3651,"h":9.37,"l":8.95,"n":134,"o":9.14,"t":"2026-07-28T04:00:00Z","v":19013,"vw":9.18853},{"c":9.4059,"h":9.85,"l":9.17,"n":108,"o":9.25,"t":"2026-07-29T04:00:00Z","v":17029,"vw":9.441081},{"c":9.7811,"h":9.86,"l":9.04,"n":215,"o":9.23,"t":"2026-07-30T04:00:00Z","v":42459,"vw":9.449472},{"c":10.4515,"h":10.4515,"l":9.93,"n":259,"o":10.15,"t":"2026-07-31T04:00:00Z","v":63805,"vw":10.2218},{"c":10.8154,"h":10.93,"l":10.45,"n":205,"o":10.45,"t":"2026-08-03T04:00:00Z","v":35950,"vw":10.819285},{"c":10.7294,"h":10.855,"l":10.645,"n":109,"o":10.65,"t":"2026-08-04T04:00:00Z","v":18671,"vw":10.718324},{"c":10.4564,"h":10.99,"l":10.41,"n":150,"o":10.97,"t":"2026-08-05T04:00:00Z","v":29575,"vw":10.778945},{"c":10.0994,"h":10.16,"l":9.82,"n":130,"o":9.94,"t":"2026-08-06T04:00:00Z","v":11340,"vw":10.03584},{"c":10.1628,"h":10.2,"l":9.941,"n":71,"o":9.9675,"t":"2026-08-07T04:00:00Z","v":8878,"vw":10.136548},{"c":10.1114,"h":10.1299,"l":9.76,"n":105,"o":9.96,"t":"2026-08-10T04:00:00Z","v":18508,"vw":9.999752},{"c":9.4741,"h":9.7,"l":9.3,"n":237,"o":9.7,"t":"2026-08-11T04:00:00Z","v":27273,"vw":9.497595},{"c":9.2633,"h":9.27,"l":9.025,"n":267,"o":9.19,"t":"2026-08-12T04:00:00Z","v":24070,"vw":9.146421},{"c":9.2292,"h":9.36,"l":9.06,"n":144,"o":9.2,"t":"2026-08-13T04:00:00Z","v":13947,"vw":9.217511},{"c":9.0353,"h":9.25,"l":8.9,"n":290,"o":9.109,"t":"2026-08-14T04:00:00Z","v":39900,"vw":9.04331},{"c":9.1109,"h":9.14,"l":8.71,"n":501,"o":8.92,"t":"2026-08-17T04:00:00Z","v":96743,"vw":8.913491},{"c":6.7965,"h":7.93,"l":6.585,"n":2787,"o":7.45,"t":"2026-08-18T04:00:00Z","v":628346,"vw":7.081204},{"c":7.0989,"h":7.1084,"l":6.7,"n":783,"o":6.93,"t":"2026-08-19T04:00:00Z","v":186462,"vw":6.990069},{"c":6.96,"h":7.25,"l":6.859,"n":469,"o":7.21,"t":"2026-08-20T04:00:00Z","v":73078,"vw":6.977529},{"c":7.15,"h":7.41,"l":7.0201,"n":488,"o":7.41,"t":"2026-08-21T04:00:00Z","v":94439,"vw":7.213043},{"c":6.9806,"h":7.115,"l":6.92,"n":269,"o":6.99,"t":"2026-08-24T04:00:00Z","v":76671,"vw":7.021691},{"c":7.15,"h":7.15,"l":6.94,"n":230,"o":6.94,"t":"2026-08-25T04:00:00Z","v":39710,"vw":7.05037},{"c":7.1316,"h":7.145,"l":7.055,"n":157,"o":7.11,"t":"2026-08-26T04:00:00Z","v":24244,"vw":7.097864},{"c":7.6847,"h":7.7,"l":7.55,"n":479,"o":7.58,"t":"2026-08-27T04:00:00Z","v":147670,"vw":7.637745},{"c":7.7149,"h":7.87,"l":7.6,"n":291,"o":7.83,"t":"2026-08-28T04:00:00Z","v":58083,"vw":7.700318},{"c":7.4241,"h":7.95,"l":7.42,"n":153,"o":7.86,"t":"2026-08-31T04:00:00Z","v":23749,"vw":7.622691},{"c":7.3394,"h":7.51,"l":7.33,"n":136,"o":7.44,"t":"2026-09-01T04:00:00Z","v":17410,"vw":7.401648},{"c":7.2575,"h":7.4,"l":7.24,"n":104,"o":7.2994,"t":"2026-09-02T04:00:00Z","v":10938,"vw":7.285923},{"c":7.455,"h":7.47,"l":7.15,"n":146,"o":7.15,"t":"2026-09-03T04:00:00Z","v":24378,"vw":7.38219},{"c":8.0426,"h":8.0426,"l":7.71,"n":280,"o":7.85,"t":"2026-09-04T04:00:00Z","v":97925,"vw":7.862756},{"c":6.9142,"h":6.93,"l":6.6,"n":3673,"o":6.77,"t":"2026-09-08T04:00:00Z","v":1275058,"vw":6.746495},{"c":6.85,"h":7.1384,"l":6.82,"n":684,"o":7.12,"t":"2026-09-09T04:00:00Z","v":170056,"vw":6.9295},{"c":6.6305,"h":6.71,"l":6.52,"n":522,"o":6.58,"t":"2026-09-10T04:00:00Z","v":142093,"vw":6.630444},{"c":6.7486,"h":6.9573,"l":6.745,"n":442,"o":6.75,"t":"2026-09-11T04:00:00Z","v":113176,"vw":6.845415},{"c":6.8177,"h":6.9107,"l":6.64,"n":348,"o":6.64,"t":"2026-09-14T04:00:00Z","v":76420,"vw":6.833384},{"c":6.5828,"h":6.779,"l":6.54,"n":2073,"o":6.77,"t":"2026-09-15T04:00:00Z","v":962684,"vw":6.561215},{"c":6.3149,"h":6.49,"l":6.27,"n":534,"o":6.47,"t":"2026-09-16T04:00:00Z","v":108570,"vw":6.384325},{"c":6.52,"h":6.58,"l":6.35,"n":389,"o":6.39,"t":"2026-09-17T04:00:00Z","v":69396,"vw":6.504176},{"c":6.4916,"h":6.5795,"l":6.465,"n":248,"o":6.5103,"t":"2026-09-18T04:00:00Z","v":68505,"vw":6.506701},{"c":6.8403,"h":6.89,"l":6.5665,"n":502,"o":6.64,"t":"2026-09-21T04:00:00Z","v":192734,"vw":6.795249},{"c":6.86,"h":7.05,"l":6.775,"n":386,"o":6.91,"t":"2026-09-22T04:00:00Z","v":155064,"vw":6.849654},{"c":6.44,"h":6.52,"l":6.3699,"n":451,"o":6.52,"t":"2026-09-23T04:00:00Z","v":102376,"vw":6.426176},{"c":6.225,"h":6.26,"l":6.02,"n":741,"o":6.25,"t":"2026-09-24T04:00:00Z","v":284968,"vw":6.121426},{"c":6.1118,"h":6.1948,"l":6.09,"n":352,"o":6.16,"t":"2026-09-25T04:00:00Z","v":125131,"vw":6.146573},{"c":6.0498,"h":6.13,"l":5.96,"n":347,"o":6.08,"t":"2026-09-28T04:00:00Z","v":77715,"vw":6.057876},{"c":6.0126,"h":6.025,"l":5.9,"n":378,"o":6.01,"t":"2026-09-29T04:00:00Z","v":102654,"vw":5.95553},{"c":6.04,"h":6.15,"l":6.03,"n":226,"o":6.14,"t":"2026-09-30T04:00:00Z","v":43704,"vw":6.096773},{"c":5.8541,"h":6.19,"l":5.8399,"n":364,"o":6.13,"t":"2026-10-01T04:00:00Z","v":67943,"vw":5.972678},{"c":5.68,"h":5.81,"l":5.6301,"n":571,"o":5.79,"t":"2026-10-02T04:00:00Z","v":132800,"vw":5.714238},{"c":6.0344,"h":6.09,"l":5.79,"n":329,"o":5.819,"t":"2026-10-05T04:00:00Z","v":71104,"vw":5.941166},{"c":6.0322,"h":6.18,"l":5.9665,"n":355,"o":6.18,"t":"2026-10-06T04:00:00Z","v":122158,"vw":6.045134},{"c":5.8041,"h":5.89,"l":5.725,"n":357,"o":5.89,"t":"2026-10-07T04:00:00Z","v":74148,"vw":5.773517},{"c":5.6064,"h":5.74,"l":5.46,"n":447,"o":5.66,"t":"2026-10-08T04:00:00Z","v":103899,"vw":5.565099},{"c":5.8,"h":5.91,"l":5.63,"n":319,"o":5.63,"t":"2026-10-09T04:00:00Z","v":100517,"vw":5.811934},{"c":5.6455,"h":5.66,"l":5.515,"n":223,"o":5.57,"t":"2026-10-12T04:00:00Z","v":59044,"vw":5.558458},{"c":5.5751,"h":5.64,"l":5.46,"n":260,"o":5.53,"t":"2026-10-13T04:00:00Z","v":45901,"vw":5.544001},{"c":5.31,"h":5.55,"l":5.2459,"n":355,"o":5.53,"t":"2026-10-14T04:00:00Z","v":84250,"vw":5.339356},{"c":5.4053,"h":5.41,"l":5.12,"n":239,"o":5.13,"t":"2026-10-15T04:00:00Z","v":55255,"vw":5.306437},{"c":5.0776,"h":5.31,"l":5.03,"n":284,"o":5.31,"t":"2026-10-16T04:00:00Z","v":80520,"vw":5.122268},{"c":5.0325,"h":5.21,"l":5.025,"n":175,"o":5.21,"t":"2026-10-19T04:00:00Z","v":51947,"vw":5.078677},{"c":5.1321,"h":5.2,"l":5.03,"n":281,"o":5.03,"t":"2026-10-20T04:00:00Z","v":47567,"vw":5.109646},{"c":4.9111,"h":5.04,"l":4.83,"n":538,"o":5.04,"t":"2026-10-21T04:00:00Z","v":160105,"vw":4.877236},{"c":4.79,"h":4.95,"l":4.69,"n":450,"o":4.73,"t":"2026-10-22T04:00:00Z","v":175226,"vw":4.844511}],"volatilityBars":[{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-09-22T08:00:00Z","v":15619,"vw":6.69},{"c":6.88,"h":6.89,"l":6.87,"n":22,"o":6.87,"t":"2026-09-22T10:15:00Z","v":16200,"vw":6.88721},{"c":6.83,"h":6.84,"l":6.83,"n":4,"o":6.84,"t":"2026-09-22T10:30:00Z","v":500,"vw":6.836329},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-22T10:45:00Z","v":290,"vw":6.9},{"c":6.8597,"h":6.8597,"l":6.8597,"n":1,"o":6.8597,"t":"2026-09-22T12:15:00Z","v":250,"vw":6.8597},{"c":6.8506,"h":6.86,"l":6.8506,"n":2,"o":6.86,"t":"2026-09-22T12:45:00Z","v":3000,"vw":6.856867},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-09-22T13:00:00Z","v":350,"vw":6.88},{"c":6.9824,"h":7.015,"l":6.875,"n":60,"o":6.91,"t":"2026-09-22T13:30:00Z","v":31502,"vw":6.916983},{"c":6.95,"h":7.05,"l":6.95,"n":17,"o":7.0024,"t":"2026-09-22T13:45:00Z","v":4266,"vw":7.001023},{"c":6.9,"h":6.905,"l":6.87,"n":16,"o":6.9,"t":"2026-09-22T14:00:00Z","v":5266,"vw":6.890238},{"c":6.81,"h":6.88,"l":6.8,"n":20,"o":6.88,"t":"2026-09-22T14:15:00Z","v":4259,"vw":6.857694},{"c":6.79,"h":6.795,"l":6.775,"n":23,"o":6.78,"t":"2026-09-22T14:30:00Z","v":17046,"vw":6.781428},{"c":6.7899,"h":6.7899,"l":6.7899,"n":1,"o":6.7899,"t":"2026-09-22T14:45:00Z","v":300,"vw":6.7899},{"c":6.78,"h":6.79,"l":6.78,"n":5,"o":6.79,"t":"2026-09-22T15:00:00Z","v":497,"vw":6.787425},{"c":6.78,"h":6.78,"l":6.78,"n":13,"o":6.78,"t":"2026-09-22T15:30:00Z","v":20371,"vw":6.78},{"c":6.78,"h":6.79,"l":6.775,"n":8,"o":6.78,"t":"2026-09-22T15:45:00Z","v":10949,"vw":6.783151},{"c":6.795,"h":6.8,"l":6.795,"n":3,"o":6.8,"t":"2026-09-22T16:00:00Z","v":425,"vw":6.79875},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-22T16:15:00Z","v":100,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-22T16:30:00Z","v":200,"vw":6.79},{"c":6.81,"h":6.8102,"l":6.81,"n":6,"o":6.81,"t":"2026-09-22T16:45:00Z","v":652,"vw":6.810096},{"c":6.81,"h":6.815,"l":6.8,"n":14,"o":6.815,"t":"2026-09-22T17:00:00Z","v":4232,"vw":6.811208},{"c":6.81,"h":6.81,"l":6.805,"n":5,"o":6.81,"t":"2026-09-22T17:15:00Z","v":479,"vw":6.80875},{"c":6.81,"h":6.81,"l":6.8025,"n":2,"o":6.8025,"t":"2026-09-22T17:45:00Z","v":200,"vw":6.80625},{"c":6.81,"h":6.8269,"l":6.81,"n":7,"o":6.8269,"t":"2026-09-22T18:00:00Z","v":731,"vw":6.818021},{"c":6.88,"h":6.885,"l":6.88,"n":2,"o":6.885,"t":"2026-09-22T19:00:00Z","v":268,"vw":6.883134},{"c":6.91,"h":6.92,"l":6.905,"n":10,"o":6.92,"t":"2026-09-22T19:15:00Z","v":1075,"vw":6.90814},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-09-22T19:30:00Z","v":378,"vw":6.93},{"c":6.845,"h":6.925,"l":6.845,"n":50,"o":6.92,"t":"2026-09-22T19:45:00Z","v":11134,"vw":6.900946},{"c":6.98,"h":6.98,"l":6.86,"n":5,"o":6.86,"t":"2026-09-22T20:00:00Z","v":504,"vw":6.905817},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-22T20:15:00Z","v":100,"vw":6.98},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-09-22T20:30:00Z","v":400,"vw":6.88},{"c":6.92,"h":6.97,"l":6.92,"n":2,"o":6.97,"t":"2026-09-22T21:15:00Z","v":1100,"vw":6.965455},{"c":6.53,"h":6.63,"l":6.53,"n":3,"o":6.63,"t":"2026-09-23T08:00:00Z","v":618,"vw":6.597638},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-09-23T10:30:00Z","v":100,"vw":6.58},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-09-23T11:15:00Z","v":5515,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":6,"o":6.54,"t":"2026-09-23T11:30:00Z","v":5000,"vw":6.54},{"c":6.5493,"h":6.5493,"l":6.52,"n":19,"o":6.53,"t":"2026-09-23T11:45:00Z","v":7448,"vw":6.529377},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-23T12:45:00Z","v":100,"vw":6.55},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-23T13:15:00Z","v":500,"vw":6.54},{"c":6.4618,"h":6.52,"l":6.46,"n":31,"o":6.52,"t":"2026-09-23T13:30:00Z","v":3432,"vw":6.49818},{"c":6.42,"h":6.46,"l":6.42,"n":31,"o":6.46,"t":"2026-09-23T13:45:00Z","v":6632,"vw":6.435093},{"c":6.37,"h":6.42,"l":6.37,"n":38,"o":6.42,"t":"2026-09-23T14:00:00Z","v":14801,"vw":6.391031},{"c":6.39,"h":6.39,"l":6.3699,"n":18,"o":6.375,"t":"2026-09-23T14:15:00Z","v":2937,"vw":6.378873},{"c":6.41,"h":6.41,"l":6.41,"n":6,"o":6.41,"t":"2026-09-23T14:30:00Z","v":3001,"vw":6.41},{"c":6.47,"h":6.47,"l":6.42,"n":23,"o":6.42,"t":"2026-09-23T14:45:00Z","v":4112,"vw":6.449051},{"c":6.46,"h":6.47,"l":6.46,"n":4,"o":6.47,"t":"2026-09-23T15:15:00Z","v":502,"vw":6.467265},{"c":6.45,"h":6.455,"l":6.44,"n":8,"o":6.45,"t":"2026-09-23T15:30:00Z","v":1810,"vw":6.44948},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-09-23T15:45:00Z","v":553,"vw":6.43},{"c":6.42,"h":6.42,"l":6.41,"n":13,"o":6.415,"t":"2026-09-23T16:00:00Z","v":2056,"vw":6.415396},{"c":6.435,"h":6.435,"l":6.4225,"n":6,"o":6.4225,"t":"2026-09-23T16:15:00Z","v":2066,"vw":6.429879},{"c":6.43,"h":6.43,"l":6.42,"n":8,"o":6.43,"t":"2026-09-23T16:30:00Z","v":1323,"vw":6.429214},{"c":6.395,"h":6.42,"l":6.39,"n":20,"o":6.42,"t":"2026-09-23T16:45:00Z","v":7476,"vw":6.401633},{"c":6.4,"h":6.4,"l":6.38,"n":8,"o":6.39,"t":"2026-09-23T17:00:00Z","v":871,"vw":6.3925},{"c":6.43,"h":6.43,"l":6.41,"n":5,"o":6.41,"t":"2026-09-23T17:15:00Z","v":500,"vw":6.42146},{"c":6.43,"h":6.4302,"l":6.4299,"n":13,"o":6.43,"t":"2026-09-23T17:45:00Z","v":1253,"vw":6.43},{"c":6.45,"h":6.4596,"l":6.435,"n":38,"o":6.4596,"t":"2026-09-23T18:00:00Z","v":13920,"vw":6.438338},{"c":6.455,"h":6.46,"l":6.45,"n":7,"o":6.46,"t":"2026-09-23T18:15:00Z","v":726,"vw":6.455726},{"c":6.43,"h":6.45,"l":6.43,"n":15,"o":6.45,"t":"2026-09-23T18:30:00Z","v":1962,"vw":6.446527},{"c":6.44,"h":6.45,"l":6.44,"n":5,"o":6.44,"t":"2026-09-23T18:45:00Z","v":935,"vw":6.442326},{"c":6.445,"h":6.45,"l":6.43,"n":10,"o":6.44,"t":"2026-09-23T19:00:00Z","v":1754,"vw":6.442047},{"c":6.455,"h":6.455,"l":6.44,"n":8,"o":6.445,"t":"2026-09-23T19:15:00Z","v":1777,"vw":6.448529},{"c":6.43,"h":6.45,"l":6.43,"n":8,"o":6.45,"t":"2026-09-23T19:30:00Z","v":436,"vw":6.445},{"c":6.46,"h":6.465,"l":6.4201,"n":8,"o":6.4201,"t":"2026-09-23T19:45:00Z","v":4262,"vw":6.461772},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-09-23T20:00:00Z","v":202,"vw":6.44},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-23T20:45:00Z","v":1500,"vw":6.54},{"c":6.23,"h":6.259,"l":6.23,"n":30,"o":6.2498,"t":"2026-09-24T11:00:00Z","v":26966,"vw":6.249691},{"c":6.24,"h":6.249,"l":6.24,"n":3,"o":6.249,"t":"2026-09-24T11:15:00Z","v":900,"vw":6.241},{"c":6.2497,"h":6.2497,"l":6.2497,"n":1,"o":6.2497,"t":"2026-09-24T11:30:00Z","v":300,"vw":6.2497},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-09-24T12:15:00Z","v":1180,"vw":6.24},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-09-24T12:30:00Z","v":1085,"vw":6.23},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-09-24T13:15:00Z","v":100,"vw":6.22},{"c":6.159,"h":6.26,"l":6.145,"n":55,"o":6.25,"t":"2026-09-24T13:30:00Z","v":12245,"vw":6.200013},{"c":6.12,"h":6.17,"l":6.1,"n":41,"o":6.17,"t":"2026-09-24T13:45:00Z","v":23967,"vw":6.134696},{"c":6.1,"h":6.14,"l":6.09,"n":51,"o":6.12,"t":"2026-09-24T14:00:00Z","v":29232,"vw":6.115049},{"c":6.09,"h":6.1,"l":6.08,"n":25,"o":6.1,"t":"2026-09-24T14:15:00Z","v":3096,"vw":6.094813},{"c":6.055,"h":6.105,"l":6.055,"n":26,"o":6.105,"t":"2026-09-24T14:30:00Z","v":8448,"vw":6.077081},{"c":6.03,"h":6.055,"l":6.02,"n":40,"o":6.05,"t":"2026-09-24T14:45:00Z","v":16034,"vw":6.034117},{"c":6.025,"h":6.037,"l":6.02,"n":15,"o":6.03,"t":"2026-09-24T15:00:00Z","v":1848,"vw":6.027448},{"c":6.07,"h":6.09,"l":6.045,"n":42,"o":6.0499,"t":"2026-09-24T15:15:00Z","v":18246,"vw":6.055431},{"c":6.11,"h":6.11,"l":6.0796,"n":50,"o":6.08,"t":"2026-09-24T15:30:00Z","v":81696,"vw":6.086352},{"c":6.12,"h":6.12,"l":6.11,"n":17,"o":6.11,"t":"2026-09-24T15:45:00Z","v":3132,"vw":6.111347},{"c":6.125,"h":6.14,"l":6.12,"n":14,"o":6.14,"t":"2026-09-24T16:00:00Z","v":2886,"vw":6.132432},{"c":6.23,"h":6.24,"l":6.15,"n":40,"o":6.15,"t":"2026-09-24T16:15:00Z","v":8731,"vw":6.216659},{"c":6.23,"h":6.245,"l":6.22,"n":12,"o":6.245,"t":"2026-09-24T16:30:00Z","v":3201,"vw":6.237026},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-09-24T16:45:00Z","v":1153,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-09-24T17:00:00Z","v":300,"vw":6.23},{"c":6.21,"h":6.215,"l":6.21,"n":3,"o":6.215,"t":"2026-09-24T17:15:00Z","v":600,"vw":6.214167},{"c":6.2,"h":6.2,"l":6.19,"n":9,"o":6.2,"t":"2026-09-24T17:30:00Z","v":2133,"vw":6.198136},{"c":6.21,"h":6.21,"l":6.195,"n":7,"o":6.195,"t":"2026-09-24T17:45:00Z","v":916,"vw":6.199913},{"c":6.19,"h":6.215,"l":6.19,"n":14,"o":6.215,"t":"2026-09-24T18:00:00Z","v":6584,"vw":6.200005},{"c":6.235,"h":6.239,"l":6.22,"n":12,"o":6.225,"t":"2026-09-24T18:15:00Z","v":3065,"vw":6.227519},{"c":6.21,"h":6.24,"l":6.21,"n":12,"o":6.23,"t":"2026-09-24T18:30:00Z","v":2166,"vw":6.221468},{"c":6.23,"h":6.23,"l":6.21,"n":4,"o":6.21,"t":"2026-09-24T18:45:00Z","v":5138,"vw":6.229463},{"c":6.22,"h":6.22,"l":6.22,"n":5,"o":6.22,"t":"2026-09-24T19:00:00Z","v":726,"vw":6.22},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-09-24T19:15:00Z","v":300,"vw":6.24},{"c":6.24,"h":6.245,"l":6.24,"n":7,"o":6.2402,"t":"2026-09-24T19:30:00Z","v":1155,"vw":6.241078},{"c":6.22,"h":6.255,"l":6.22,"n":49,"o":6.25,"t":"2026-09-24T19:45:00Z","v":13093,"vw":6.238112},{"c":6.24,"h":6.24,"l":6.24,"n":4,"o":6.24,"t":"2026-09-24T20:15:00Z","v":305,"vw":6.24},{"c":6.2498,"h":6.2498,"l":6.2498,"n":2,"o":6.2498,"t":"2026-09-24T20:45:00Z","v":923,"vw":6.2498},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-09-24T21:45:00Z","v":200,"vw":6.29},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-24T23:00:00Z","v":100,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":4,"o":6.29,"t":"2026-09-24T23:45:00Z","v":329,"vw":6.29},{"c":6.07,"h":6.07,"l":5.98,"n":7,"o":5.98,"t":"2026-09-25T08:00:00Z","v":1351,"vw":6.029091},{"c":6.09,"h":6.11,"l":6.09,"n":3,"o":6.1,"t":"2026-09-25T08:15:00Z","v":701,"vw":6.101412},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-25T08:30:00Z","v":100,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-09-25T11:15:00Z","v":1200,"vw":6.13},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-25T11:45:00Z","v":200,"vw":6.16},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-25T12:15:00Z","v":100,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-25T13:15:00Z","v":100,"vw":6.15},{"c":6.15,"h":6.16,"l":6.09,"n":51,"o":6.16,"t":"2026-09-25T13:30:00Z","v":12625,"vw":6.135699},{"c":6.15,"h":6.17,"l":6.145,"n":28,"o":6.145,"t":"2026-09-25T13:45:00Z","v":26661,"vw":6.169207},{"c":6.16,"h":6.16,"l":6.1202,"n":4,"o":6.13,"t":"2026-09-25T14:00:00Z","v":750,"vw":6.133427},{"c":6.14,"h":6.15,"l":6.13,"n":29,"o":6.14,"t":"2026-09-25T14:15:00Z","v":22566,"vw":6.139641},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-09-25T14:30:00Z","v":1374,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-25T14:45:00Z","v":100,"vw":6.12},{"c":6.12,"h":6.14,"l":6.12,"n":6,"o":6.14,"t":"2026-09-25T15:00:00Z","v":816,"vw":6.137183},{"c":6.12,"h":6.13,"l":6.12,"n":5,"o":6.13,"t":"2026-09-25T15:15:00Z","v":7681,"vw":6.127942},{"c":6.1,"h":6.1283,"l":6.1,"n":8,"o":6.1283,"t":"2026-09-25T15:30:00Z","v":1044,"vw":6.10801},{"c":6.12,"h":6.12,"l":6.1,"n":4,"o":6.1,"t":"2026-09-25T15:45:00Z","v":403,"vw":6.109312},{"c":6.1948,"h":6.1948,"l":6.16,"n":15,"o":6.16,"t":"2026-09-25T16:00:00Z","v":4308,"vw":6.167088},{"c":6.15,"h":6.18,"l":6.15,"n":4,"o":6.18,"t":"2026-09-25T16:15:00Z","v":3787,"vw":6.178387},{"c":6.15,"h":6.17,"l":6.15,"n":2,"o":6.17,"t":"2026-09-25T17:00:00Z","v":200,"vw":6.16},{"c":6.1463,"h":6.1463,"l":6.145,"n":3,"o":6.145,"t":"2026-09-25T17:15:00Z","v":2605,"vw":6.14505},{"c":6.15,"h":6.155,"l":6.15,"n":5,"o":6.15,"t":"2026-09-25T17:30:00Z","v":531,"vw":6.151},{"c":6.135,"h":6.14,"l":6.13,"n":11,"o":6.1301,"t":"2026-09-25T17:45:00Z","v":8245,"vw":6.134605},{"c":6.14,"h":6.14,"l":6.14,"n":4,"o":6.14,"t":"2026-09-25T18:00:00Z","v":396,"vw":6.14},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-09-25T18:15:00Z","v":200,"vw":6.15},{"c":6.145,"h":6.145,"l":6.145,"n":3,"o":6.145,"t":"2026-09-25T18:30:00Z","v":727,"vw":6.145},{"c":6.16,"h":6.17,"l":6.15,"n":7,"o":6.15,"t":"2026-09-25T18:45:00Z","v":1280,"vw":6.159507},{"c":6.15,"h":6.16,"l":6.15,"n":5,"o":6.16,"t":"2026-09-25T19:00:00Z","v":500,"vw":6.156},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-09-25T19:15:00Z","v":1280,"vw":6.15},{"c":6.145,"h":6.15,"l":6.14,"n":19,"o":6.14,"t":"2026-09-25T19:30:00Z","v":7340,"vw":6.146658},{"c":6.1,"h":6.15,"l":6.1,"n":36,"o":6.15,"t":"2026-09-25T19:45:00Z","v":15060,"vw":6.134281},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-28T08:00:00Z","v":154,"vw":6.13},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-28T10:15:00Z","v":192,"vw":6.1},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-28T12:30:00Z","v":2500,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-28T12:45:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.07,"n":2,"o":6.07,"t":"2026-09-28T13:15:00Z","v":800,"vw":6.07375},{"c":6.08,"h":6.1,"l":6.08,"n":25,"o":6.08,"t":"2026-09-28T13:30:00Z","v":11337,"vw":6.090765},{"c":6.02,"h":6.0724,"l":6.02,"n":25,"o":6.0724,"t":"2026-09-28T13:45:00Z","v":25005,"vw":6.050493},{"c":6.06,"h":6.07,"l":6.01,"n":24,"o":6.02,"t":"2026-09-28T14:00:00Z","v":2441,"vw":6.033711},{"c":6.07,"h":6.07,"l":6.055,"n":9,"o":6.06,"t":"2026-09-28T14:15:00Z","v":1229,"vw":6.060749},{"c":6.02,"h":6.07,"l":6.02,"n":9,"o":6.07,"t":"2026-09-28T14:30:00Z","v":685,"vw":6.06},{"c":5.97,"h":6.0151,"l":5.96,"n":32,"o":6.01,"t":"2026-09-28T14:45:00Z","v":5633,"vw":5.997545},{"c":6.01,"h":6.0121,"l":5.96,"n":17,"o":5.9725,"t":"2026-09-28T15:00:00Z","v":2537,"vw":5.99427},{"c":6.035,"h":6.035,"l":5.995,"n":6,"o":5.995,"t":"2026-09-28T15:15:00Z","v":2245,"vw":6.019721},{"c":6.0183,"h":6.0283,"l":6.0108,"n":11,"o":6.02,"t":"2026-09-28T15:30:00Z","v":2542,"vw":6.017087},{"c":6.0417,"h":6.0417,"l":6.015,"n":2,"o":6.015,"t":"2026-09-28T15:45:00Z","v":663,"vw":6.035136},{"c":6.03,"h":6.03,"l":6.015,"n":13,"o":6.0294,"t":"2026-09-28T16:00:00Z","v":2339,"vw":6.023345},{"c":6.12,"h":6.12,"l":6.09,"n":3,"o":6.09,"t":"2026-09-28T16:15:00Z","v":504,"vw":6.096},{"c":6.0948,"h":6.1,"l":6.09,"n":6,"o":6.095,"t":"2026-09-28T16:30:00Z","v":1534,"vw":6.097158},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-28T16:45:00Z","v":101,"vw":6.07},{"c":6.1151,"h":6.1151,"l":6.06,"n":3,"o":6.06,"t":"2026-09-28T17:00:00Z","v":355,"vw":6.099357},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-09-28T17:15:00Z","v":603,"vw":6.1},{"c":6.095,"h":6.1,"l":6.095,"n":7,"o":6.095,"t":"2026-09-28T17:30:00Z","v":1384,"vw":6.098654},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-28T17:45:00Z","v":250,"vw":6.09},{"c":6.13,"h":6.13,"l":6.09,"n":26,"o":6.09,"t":"2026-09-28T18:00:00Z","v":5315,"vw":6.120918},{"c":6.1299,"h":6.1299,"l":6.125,"n":2,"o":6.125,"t":"2026-09-28T18:15:00Z","v":450,"vw":6.127722},{"c":6.125,"h":6.125,"l":6.125,"n":1,"o":6.125,"t":"2026-09-28T18:30:00Z","v":150,"vw":6.125},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-09-28T18:45:00Z","v":983,"vw":6.11},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-09-28T19:00:00Z","v":157,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-09-28T19:15:00Z","v":200,"vw":6.09},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-09-28T19:30:00Z","v":630,"vw":6.08},{"c":6.05,"h":6.061,"l":6.04,"n":8,"o":6.061,"t":"2026-09-28T19:45:00Z","v":1310,"vw":6.052476},{"c":6.1,"h":6.1094,"l":6.1,"n":2,"o":6.1094,"t":"2026-09-28T20:45:00Z","v":1500,"vw":6.103133},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-09-28T22:15:00Z","v":299,"vw":6.1},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-09-29T08:00:00Z","v":500,"vw":5.98},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-09-29T12:30:00Z","v":1200,"vw":6.06},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-09-29T12:45:00Z","v":601,"vw":6.03},{"c":5.93,"h":6.01,"l":5.9,"n":47,"o":6.01,"t":"2026-09-29T13:30:00Z","v":18872,"vw":5.922165},{"c":5.95,"h":5.9507,"l":5.9422,"n":19,"o":5.95,"t":"2026-09-29T13:45:00Z","v":23331,"vw":5.949945},{"c":5.99,"h":5.995,"l":5.95,"n":23,"o":5.95,"t":"2026-09-29T14:00:00Z","v":4093,"vw":5.968327},{"c":6,"h":6.01,"l":5.98,"n":23,"o":5.99,"t":"2026-09-29T14:15:00Z","v":3402,"vw":5.994001},{"c":6.02,"h":6.02,"l":6.01,"n":2,"o":6.01,"t":"2026-09-29T14:30:00Z","v":200,"vw":6.015},{"c":5.99,"h":6.01,"l":5.99,"n":9,"o":6.01,"t":"2026-09-29T15:00:00Z","v":1334,"vw":5.998264},{"c":5.95,"h":5.99,"l":5.95,"n":11,"o":5.99,"t":"2026-09-29T15:15:00Z","v":1505,"vw":5.958893},{"c":5.95,"h":5.96,"l":5.95,"n":11,"o":5.95,"t":"2026-09-29T15:30:00Z","v":1306,"vw":5.951809},{"c":5.96,"h":5.96,"l":5.94,"n":23,"o":5.94,"t":"2026-09-29T15:45:00Z","v":8676,"vw":5.942806},{"c":5.95,"h":5.95,"l":5.95,"n":13,"o":5.95,"t":"2026-09-29T16:00:00Z","v":2128,"vw":5.95},{"c":5.9207,"h":5.94,"l":5.9207,"n":5,"o":5.94,"t":"2026-09-29T16:15:00Z","v":830,"vw":5.924167},{"c":5.93,"h":5.935,"l":5.93,"n":9,"o":5.935,"t":"2026-09-29T16:30:00Z","v":1864,"vw":5.93141},{"c":5.93,"h":5.9399,"l":5.915,"n":23,"o":5.92,"t":"2026-09-29T16:45:00Z","v":8280,"vw":5.932155},{"c":5.93,"h":5.93,"l":5.925,"n":5,"o":5.93,"t":"2026-09-29T17:00:00Z","v":1407,"vw":5.925878},{"c":5.925,"h":5.93,"l":5.92,"n":10,"o":5.93,"t":"2026-09-29T17:15:00Z","v":1106,"vw":5.925179},{"c":5.97,"h":5.97,"l":5.9417,"n":3,"o":5.9417,"t":"2026-09-29T17:30:00Z","v":250,"vw":5.953111},{"c":5.96,"h":5.96,"l":5.96,"n":6,"o":5.96,"t":"2026-09-29T17:45:00Z","v":330,"vw":5.96},{"c":5.98,"h":5.99,"l":5.9501,"n":7,"o":5.96,"t":"2026-09-29T18:00:00Z","v":1937,"vw":5.956848},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-29T18:15:00Z","v":900,"vw":6},{"c":6.02,"h":6.02,"l":5.995,"n":4,"o":6,"t":"2026-09-29T18:30:00Z","v":500,"vw":6.00275},{"c":6.02,"h":6.025,"l":6.005,"n":12,"o":6.0176,"t":"2026-09-29T18:45:00Z","v":9203,"vw":6.0075},{"c":6.0007,"h":6.02,"l":6.0007,"n":10,"o":6.01,"t":"2026-09-29T19:00:00Z","v":1142,"vw":6.010123},{"c":6.01,"h":6.02,"l":6.01,"n":9,"o":6.02,"t":"2026-09-29T19:15:00Z","v":874,"vw":6.015625},{"c":6,"h":6.01,"l":6,"n":20,"o":6.01,"t":"2026-09-29T19:30:00Z","v":4366,"vw":6.005824},{"c":6.02,"h":6.02,"l":6.02,"n":7,"o":6.02,"t":"2026-09-29T19:45:00Z","v":1365,"vw":6.02},{"c":6.035,"h":6.035,"l":6.035,"n":4,"o":6.035,"t":"2026-09-29T20:00:00Z","v":187,"vw":6.035},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-29T20:45:00Z","v":128,"vw":6.06},{"c":6.06,"h":6.07,"l":6.06,"n":2,"o":6.07,"t":"2026-09-30T08:00:00Z","v":1000,"vw":6.065},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-30T08:30:00Z","v":400,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-30T09:00:00Z","v":100,"vw":6.09},{"c":6.1023,"h":6.1023,"l":6.1023,"n":1,"o":6.1023,"t":"2026-09-30T12:00:00Z","v":200,"vw":6.1023},{"c":6.14,"h":6.14,"l":6.121,"n":2,"o":6.121,"t":"2026-09-30T12:45:00Z","v":528,"vw":6.135394},{"c":6.159,"h":6.159,"l":6.159,"n":2,"o":6.159,"t":"2026-09-30T13:00:00Z","v":500,"vw":6.159},{"c":6.09,"h":6.14,"l":6.09,"n":7,"o":6.14,"t":"2026-09-30T13:30:00Z","v":4167,"vw":6.092044},{"c":6.08,"h":6.0815,"l":6.07,"n":24,"o":6.07,"t":"2026-09-30T13:45:00Z","v":2400,"vw":6.076054},{"c":6.145,"h":6.145,"l":6.1,"n":14,"o":6.1,"t":"2026-09-30T14:00:00Z","v":1854,"vw":6.131584},{"c":6.13,"h":6.15,"l":6.13,"n":31,"o":6.145,"t":"2026-09-30T14:15:00Z","v":8346,"vw":6.142469},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-30T14:30:00Z","v":250,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-30T14:45:00Z","v":165,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-09-30T15:00:00Z","v":299,"vw":6.09},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-09-30T15:15:00Z","v":114,"vw":6.11},{"c":6.11,"h":6.11,"l":6.09,"n":2,"o":6.09,"t":"2026-09-30T16:00:00Z","v":500,"vw":6.094},{"c":6.1,"h":6.1,"l":6.091,"n":6,"o":6.091,"t":"2026-09-30T16:15:00Z","v":700,"vw":6.097228},{"c":6.1,"h":6.108,"l":6.1,"n":3,"o":6.108,"t":"2026-09-30T16:30:00Z","v":263,"vw":6.104},{"c":6.08,"h":6.09,"l":6.08,"n":2,"o":6.09,"t":"2026-09-30T17:00:00Z","v":475,"vw":6.087895},{"c":6.08,"h":6.1,"l":6.08,"n":14,"o":6.09,"t":"2026-09-30T17:45:00Z","v":7970,"vw":6.091393},{"c":6.08,"h":6.09,"l":6.08,"n":4,"o":6.08,"t":"2026-09-30T18:00:00Z","v":400,"vw":6.0825},{"c":6.1,"h":6.1,"l":6.095,"n":5,"o":6.095,"t":"2026-09-30T18:45:00Z","v":1146,"vw":6.09642},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-30T19:00:00Z","v":100,"vw":6.09},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-30T19:15:00Z","v":300,"vw":6.11},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-09-30T19:30:00Z","v":1142,"vw":6.09},{"c":6.03,"h":6.08,"l":6.03,"n":34,"o":6.08,"t":"2026-09-30T19:45:00Z","v":5297,"vw":6.037566},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-09-30T20:00:00Z","v":201,"vw":6.04},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-30T23:30:00Z","v":3623,"vw":6.1},{"c":6.04,"h":6.04,"l":6.03,"n":3,"o":6.03,"t":"2026-10-01T13:15:00Z","v":993,"vw":6.033333},{"c":6.16,"h":6.19,"l":6.12,"n":33,"o":6.13,"t":"2026-10-01T13:30:00Z","v":18782,"vw":6.164375},{"c":6.14,"h":6.14,"l":6.11,"n":3,"o":6.13,"t":"2026-10-01T13:45:00Z","v":300,"vw":6.126667},{"c":6.04,"h":6.12,"l":6.04,"n":18,"o":6.12,"t":"2026-10-01T14:00:00Z","v":3099,"vw":6.085485},{"c":6.01,"h":6.05,"l":6.01,"n":4,"o":6.05,"t":"2026-10-01T14:15:00Z","v":383,"vw":6.023089},{"c":5.97,"h":5.99,"l":5.97,"n":20,"o":5.98,"t":"2026-10-01T14:30:00Z","v":1411,"vw":5.983608},{"c":5.94,"h":5.9662,"l":5.94,"n":6,"o":5.9662,"t":"2026-10-01T14:45:00Z","v":810,"vw":5.956738},{"c":5.88,"h":5.93,"l":5.88,"n":12,"o":5.93,"t":"2026-10-01T15:00:00Z","v":1130,"vw":5.906037},{"c":5.89,"h":5.91,"l":5.89,"n":16,"o":5.895,"t":"2026-10-01T15:15:00Z","v":1918,"vw":5.893843},{"c":5.89,"h":5.89,"l":5.87,"n":14,"o":5.88,"t":"2026-10-01T15:30:00Z","v":1915,"vw":5.87812},{"c":5.89,"h":5.89,"l":5.8799,"n":9,"o":5.89,"t":"2026-10-01T15:45:00Z","v":1209,"vw":5.88723},{"c":5.88,"h":5.8976,"l":5.88,"n":9,"o":5.8976,"t":"2026-10-01T16:00:00Z","v":1756,"vw":5.88857},{"c":5.89,"h":5.89,"l":5.87,"n":2,"o":5.87,"t":"2026-10-01T16:15:00Z","v":200,"vw":5.88},{"c":5.87,"h":5.89,"l":5.87,"n":4,"o":5.89,"t":"2026-10-01T16:30:00Z","v":833,"vw":5.884667},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-01T16:45:00Z","v":140,"vw":5.85},{"c":5.855,"h":5.855,"l":5.8399,"n":14,"o":5.8399,"t":"2026-10-01T17:00:00Z","v":4018,"vw":5.841009},{"c":5.89,"h":5.91,"l":5.89,"n":6,"o":5.91,"t":"2026-10-01T17:15:00Z","v":688,"vw":5.90564},{"c":5.9099,"h":5.91,"l":5.89,"n":8,"o":5.91,"t":"2026-10-01T17:30:00Z","v":1918,"vw":5.905112},{"c":5.8999,"h":5.91,"l":5.8999,"n":3,"o":5.91,"t":"2026-10-01T17:45:00Z","v":448,"vw":5.902188},{"c":5.87,"h":5.88,"l":5.87,"n":4,"o":5.8799,"t":"2026-10-01T18:00:00Z","v":553,"vw":5.875082},{"c":5.88,"h":5.885,"l":5.875,"n":6,"o":5.885,"t":"2026-10-01T18:15:00Z","v":10625,"vw":5.879012},{"c":5.875,"h":5.88,"l":5.87,"n":10,"o":5.87,"t":"2026-10-01T18:30:00Z","v":1021,"vw":5.872618},{"c":5.86,"h":5.86,"l":5.86,"n":11,"o":5.86,"t":"2026-10-01T18:45:00Z","v":941,"vw":5.86},{"c":5.8699,"h":5.87,"l":5.85,"n":5,"o":5.86,"t":"2026-10-01T19:15:00Z","v":500,"vw":5.86298},{"c":5.8599,"h":5.87,"l":5.855,"n":17,"o":5.8667,"t":"2026-10-01T19:30:00Z","v":2351,"vw":5.862278},{"c":5.855,"h":5.8697,"l":5.8401,"n":30,"o":5.86,"t":"2026-10-01T19:45:00Z","v":8268,"vw":5.854142},{"c":5.78,"h":5.78,"l":5.72,"n":3,"o":5.75,"t":"2026-10-02T08:00:00Z","v":1362,"vw":5.744229},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-02T08:30:00Z","v":100,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-02T10:15:00Z","v":200,"vw":5.78},{"c":5.7512,"h":5.8,"l":5.7512,"n":3,"o":5.8,"t":"2026-10-02T11:00:00Z","v":3540,"vw":5.758171},{"c":5.75,"h":5.751,"l":5.75,"n":4,"o":5.751,"t":"2026-10-02T11:30:00Z","v":950,"vw":5.750263},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-02T11:45:00Z","v":500,"vw":5.77},{"c":5.7654,"h":5.7654,"l":5.76,"n":7,"o":5.76,"t":"2026-10-02T12:00:00Z","v":3400,"vw":5.761588},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-02T12:30:00Z","v":192,"vw":5.78},{"c":5.761,"h":5.761,"l":5.761,"n":2,"o":5.761,"t":"2026-10-02T12:45:00Z","v":300,"vw":5.761},{"c":5.77,"h":5.77,"l":5.77,"n":8,"o":5.77,"t":"2026-10-02T13:00:00Z","v":775,"vw":5.77},{"c":5.7348,"h":5.79,"l":5.71,"n":36,"o":5.79,"t":"2026-10-02T13:30:00Z","v":15494,"vw":5.75167},{"c":5.765,"h":5.78,"l":5.75,"n":34,"o":5.75,"t":"2026-10-02T13:45:00Z","v":9351,"vw":5.763869},{"c":5.8,"h":5.8,"l":5.76,"n":25,"o":5.76,"t":"2026-10-02T14:00:00Z","v":8043,"vw":5.781133},{"c":5.77,"h":5.8,"l":5.77,"n":6,"o":5.79,"t":"2026-10-02T14:15:00Z","v":598,"vw":5.784056},{"c":5.8001,"h":5.8001,"l":5.77,"n":20,"o":5.77,"t":"2026-10-02T14:30:00Z","v":5139,"vw":5.798196},{"c":5.755,"h":5.81,"l":5.755,"n":15,"o":5.81,"t":"2026-10-02T14:45:00Z","v":2484,"vw":5.777219},{"c":5.6899,"h":5.755,"l":5.685,"n":35,"o":5.755,"t":"2026-10-02T15:00:00Z","v":5061,"vw":5.708542},{"c":5.64,"h":5.695,"l":5.64,"n":31,"o":5.695,"t":"2026-10-02T15:15:00Z","v":8653,"vw":5.66534},{"c":5.64,"h":5.655,"l":5.6301,"n":17,"o":5.65,"t":"2026-10-02T15:30:00Z","v":7620,"vw":5.639208},{"c":5.649,"h":5.649,"l":5.635,"n":10,"o":5.64,"t":"2026-10-02T15:45:00Z","v":2885,"vw":5.643113},{"c":5.655,"h":5.66,"l":5.65,"n":12,"o":5.655,"t":"2026-10-02T16:00:00Z","v":2583,"vw":5.658436},{"c":5.65,"h":5.67,"l":5.65,"n":10,"o":5.65,"t":"2026-10-02T16:15:00Z","v":1586,"vw":5.663569},{"c":5.665,"h":5.6694,"l":5.6426,"n":7,"o":5.65,"t":"2026-10-02T16:30:00Z","v":1148,"vw":5.659659},{"c":5.6603,"h":5.67,"l":5.6603,"n":8,"o":5.665,"t":"2026-10-02T16:45:00Z","v":4303,"vw":5.664102},{"c":5.66,"h":5.68,"l":5.66,"n":27,"o":5.665,"t":"2026-10-02T17:00:00Z","v":8812,"vw":5.667657},{"c":5.66,"h":5.665,"l":5.66,"n":2,"o":5.665,"t":"2026-10-02T17:15:00Z","v":200,"vw":5.6625},{"c":5.665,"h":5.665,"l":5.662,"n":2,"o":5.662,"t":"2026-10-02T17:30:00Z","v":831,"vw":5.664639},{"c":5.67,"h":5.67,"l":5.665,"n":16,"o":5.67,"t":"2026-10-02T17:45:00Z","v":6969,"vw":5.66856},{"c":5.685,"h":5.685,"l":5.68,"n":9,"o":5.685,"t":"2026-10-02T18:00:00Z","v":1162,"vw":5.681635},{"c":5.68,"h":5.685,"l":5.67,"n":14,"o":5.685,"t":"2026-10-02T18:15:00Z","v":2548,"vw":5.678095},{"c":5.6899,"h":5.69,"l":5.6899,"n":2,"o":5.69,"t":"2026-10-02T18:30:00Z","v":200,"vw":5.68995},{"c":5.6908,"h":5.6908,"l":5.69,"n":3,"o":5.69,"t":"2026-10-02T18:45:00Z","v":335,"vw":5.69056},{"c":5.705,"h":5.705,"l":5.705,"n":6,"o":5.705,"t":"2026-10-02T19:00:00Z","v":222,"vw":5.705},{"c":5.77,"h":5.77,"l":5.74,"n":28,"o":5.745,"t":"2026-10-02T19:15:00Z","v":14011,"vw":5.747841},{"c":5.72,"h":5.77,"l":5.72,"n":20,"o":5.76,"t":"2026-10-02T19:30:00Z","v":2989,"vw":5.744751},{"c":5.68,"h":5.72,"l":5.67,"n":28,"o":5.72,"t":"2026-10-02T19:45:00Z","v":3409,"vw":5.690415},{"c":5.69,"h":5.71,"l":5.68,"n":12,"o":5.68,"t":"2026-10-02T20:00:00Z","v":1919,"vw":5.69811},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-02T21:45:00Z","v":500,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-02T23:15:00Z","v":300,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-05T08:00:00Z","v":400,"vw":5.76},{"c":5.73,"h":5.75,"l":5.72,"n":7,"o":5.75,"t":"2026-10-05T09:30:00Z","v":1818,"vw":5.731468},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-05T11:00:00Z","v":377,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-05T11:15:00Z","v":120,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-05T11:30:00Z","v":100,"vw":5.77},{"c":5.76,"h":5.77,"l":5.76,"n":7,"o":5.76,"t":"2026-10-05T12:00:00Z","v":5056,"vw":5.7604},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-05T12:30:00Z","v":100,"vw":5.76},{"c":5.7895,"h":5.7999,"l":5.77,"n":11,"o":5.78,"t":"2026-10-05T13:15:00Z","v":7526,"vw":5.784628},{"c":5.9198,"h":5.9198,"l":5.79,"n":51,"o":5.819,"t":"2026-10-05T13:30:00Z","v":12953,"vw":5.82971},{"c":5.87,"h":5.93,"l":5.8501,"n":27,"o":5.93,"t":"2026-10-05T13:45:00Z","v":3997,"vw":5.890379},{"c":5.93,"h":5.97,"l":5.855,"n":22,"o":5.86,"t":"2026-10-05T14:00:00Z","v":5522,"vw":5.91617},{"c":5.93,"h":5.9494,"l":5.93,"n":13,"o":5.9494,"t":"2026-10-05T14:15:00Z","v":4985,"vw":5.93932},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-05T14:30:00Z","v":559,"vw":5.95},{"c":5.9501,"h":5.96,"l":5.9501,"n":3,"o":5.96,"t":"2026-10-05T14:45:00Z","v":2378,"vw":5.955837},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-05T15:00:00Z","v":587,"vw":5.98},{"c":6,"h":6,"l":5.9693,"n":9,"o":5.9693,"t":"2026-10-05T15:15:00Z","v":3116,"vw":5.989556},{"c":5.98,"h":5.98,"l":5.975,"n":4,"o":5.975,"t":"2026-10-05T15:30:00Z","v":550,"vw":5.976111},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-05T15:45:00Z","v":100,"vw":5.97},{"c":5.925,"h":5.96,"l":5.925,"n":3,"o":5.96,"t":"2026-10-05T16:00:00Z","v":385,"vw":5.934887},{"c":5.9383,"h":5.9383,"l":5.93,"n":2,"o":5.93,"t":"2026-10-05T16:15:00Z","v":300,"vw":5.935533},{"c":5.95,"h":5.95,"l":5.9496,"n":3,"o":5.9496,"t":"2026-10-05T16:30:00Z","v":1209,"vw":5.949669},{"c":5.97,"h":5.97,"l":5.95,"n":4,"o":5.95,"t":"2026-10-05T16:45:00Z","v":2050,"vw":5.96},{"c":6,"h":6,"l":5.98,"n":13,"o":5.99,"t":"2026-10-05T17:30:00Z","v":1664,"vw":5.993042},{"c":6.045,"h":6.05,"l":6.045,"n":7,"o":6.05,"t":"2026-10-05T18:00:00Z","v":3325,"vw":6.045161},{"c":6.035,"h":6.04,"l":6.035,"n":2,"o":6.04,"t":"2026-10-05T18:15:00Z","v":200,"vw":6.0375},{"c":6.025,"h":6.04,"l":6.025,"n":2,"o":6.04,"t":"2026-10-05T18:30:00Z","v":200,"vw":6.0325},{"c":6.09,"h":6.09,"l":6.075,"n":4,"o":6.075,"t":"2026-10-05T19:00:00Z","v":1185,"vw":6.083234},{"c":6.051,"h":6.0899,"l":6.051,"n":13,"o":6.077,"t":"2026-10-05T19:15:00Z","v":3452,"vw":6.063339},{"c":6.031,"h":6.05,"l":6.031,"n":13,"o":6.05,"t":"2026-10-05T19:30:00Z","v":2547,"vw":6.041019},{"c":6.03,"h":6.04,"l":6.03,"n":11,"o":6.04,"t":"2026-10-05T19:45:00Z","v":2054,"vw":6.033922},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-05T23:00:00Z","v":214,"vw":6.05},{"c":6.1746,"h":6.1746,"l":6.1746,"n":1,"o":6.1746,"t":"2026-10-06T11:15:00Z","v":100,"vw":6.1746},{"c":6.16,"h":6.18,"l":6.15,"n":4,"o":6.18,"t":"2026-10-06T11:30:00Z","v":1215,"vw":6.160833},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-06T11:45:00Z","v":800,"vw":6.17},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-06T12:30:00Z","v":1000,"vw":6.2},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-06T13:00:00Z","v":400,"vw":6.15},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-10-06T13:15:00Z","v":700,"vw":6.17},{"c":6.03,"h":6.18,"l":6.03,"n":86,"o":6.18,"t":"2026-10-06T13:30:00Z","v":50466,"vw":6.080091},{"c":6.02,"h":6.03,"l":6,"n":7,"o":6.03,"t":"2026-10-06T13:45:00Z","v":1150,"vw":6.02},{"c":6.01,"h":6.05,"l":6.01,"n":17,"o":6.0199,"t":"2026-10-06T14:00:00Z","v":7344,"vw":6.01559},{"c":5.97,"h":5.98,"l":5.9665,"n":12,"o":5.98,"t":"2026-10-06T14:15:00Z","v":5138,"vw":5.970243},{"c":6,"h":6,"l":5.9731,"n":12,"o":5.9731,"t":"2026-10-06T14:30:00Z","v":3000,"vw":5.990441},{"c":5.99,"h":6.01,"l":5.99,"n":7,"o":6.01,"t":"2026-10-06T14:45:00Z","v":1928,"vw":5.997033},{"c":6,"h":6.01,"l":5.99,"n":12,"o":6.0035,"t":"2026-10-06T15:00:00Z","v":3231,"vw":5.999087},{"c":6.0101,"h":6.015,"l":6.0101,"n":4,"o":6.0105,"t":"2026-10-06T15:15:00Z","v":3000,"vw":6.010947},{"c":6.02,"h":6.02,"l":6.01,"n":13,"o":6.015,"t":"2026-10-06T15:30:00Z","v":12225,"vw":6.013199},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-06T15:45:00Z","v":200,"vw":6.02},{"c":6.0299,"h":6.03,"l":6.0299,"n":8,"o":6.03,"t":"2026-10-06T16:00:00Z","v":1838,"vw":6.029972},{"c":6.02,"h":6.02,"l":6.015,"n":5,"o":6.02,"t":"2026-10-06T16:15:00Z","v":6299,"vw":6.019921},{"c":6.0301,"h":6.0301,"l":6.01,"n":9,"o":6.01,"t":"2026-10-06T16:30:00Z","v":1299,"vw":6.02585},{"c":6.03,"h":6.04,"l":6.03,"n":16,"o":6.03,"t":"2026-10-06T16:45:00Z","v":4458,"vw":6.032361},{"c":6.035,"h":6.035,"l":6.02,"n":5,"o":6.02,"t":"2026-10-06T17:00:00Z","v":1500,"vw":6.031429},{"c":6.03,"h":6.03,"l":6.03,"n":6,"o":6.03,"t":"2026-10-06T17:15:00Z","v":1187,"vw":6.03},{"c":6.07,"h":6.07,"l":6.061,"n":7,"o":6.061,"t":"2026-10-06T17:45:00Z","v":1331,"vw":6.06925},{"c":6.06,"h":6.08,"l":6.06,"n":2,"o":6.08,"t":"2026-10-06T18:00:00Z","v":650,"vw":6.064615},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-06T18:15:00Z","v":100,"vw":6.06},{"c":6.065,"h":6.07,"l":6.065,"n":3,"o":6.07,"t":"2026-10-06T18:30:00Z","v":3620,"vw":6.069834},{"c":6.06,"h":6.06,"l":6.055,"n":2,"o":6.055,"t":"2026-10-06T18:45:00Z","v":200,"vw":6.0575},{"c":6.06,"h":6.06,"l":6.055,"n":2,"o":6.055,"t":"2026-10-06T19:00:00Z","v":200,"vw":6.0575},{"c":6.0483,"h":6.059,"l":6.0483,"n":7,"o":6.0567,"t":"2026-10-06T19:15:00Z","v":932,"vw":6.053916},{"c":6.03,"h":6.04,"l":6.03,"n":7,"o":6.035,"t":"2026-10-06T19:30:00Z","v":2630,"vw":6.033805},{"c":6.04,"h":6.04,"l":6.02,"n":9,"o":6.03,"t":"2026-10-06T19:45:00Z","v":2380,"vw":6.029937},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-07T08:00:00Z","v":362,"vw":5.95},{"c":5.9389,"h":5.9389,"l":5.9389,"n":2,"o":5.9389,"t":"2026-10-07T11:00:00Z","v":305,"vw":5.9389},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-07T11:15:00Z","v":250,"vw":5.87},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-07T11:45:00Z","v":1400,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-07T13:15:00Z","v":101,"vw":5.85},{"c":5.75,"h":5.89,"l":5.75,"n":27,"o":5.89,"t":"2026-10-07T13:30:00Z","v":7021,"vw":5.780963},{"c":5.7282,"h":5.79,"l":5.725,"n":17,"o":5.79,"t":"2026-10-07T13:45:00Z","v":4059,"vw":5.7557},{"c":5.73,"h":5.75,"l":5.73,"n":53,"o":5.73,"t":"2026-10-07T14:00:00Z","v":8946,"vw":5.736498},{"c":5.75,"h":5.75,"l":5.74,"n":8,"o":5.7499,"t":"2026-10-07T14:15:00Z","v":1521,"vw":5.749275},{"c":5.7999,"h":5.8,"l":5.76,"n":10,"o":5.76,"t":"2026-10-07T14:30:00Z","v":1721,"vw":5.78823},{"c":5.77,"h":5.79,"l":5.77,"n":16,"o":5.79,"t":"2026-10-07T14:45:00Z","v":3925,"vw":5.782268},{"c":5.769,"h":5.769,"l":5.76,"n":3,"o":5.76,"t":"2026-10-07T15:00:00Z","v":400,"vw":5.76675},{"c":5.76,"h":5.764059,"l":5.7599,"n":7,"o":5.76,"t":"2026-10-07T15:30:00Z","v":1757,"vw":5.762307},{"c":5.755,"h":5.76,"l":5.755,"n":6,"o":5.76,"t":"2026-10-07T15:45:00Z","v":3086,"vw":5.755387},{"c":5.76,"h":5.77,"l":5.75,"n":12,"o":5.75,"t":"2026-10-07T16:00:00Z","v":1764,"vw":5.760648},{"c":5.76,"h":5.76,"l":5.75,"n":2,"o":5.75,"t":"2026-10-07T16:15:00Z","v":220,"vw":5.754545},{"c":5.745,"h":5.749,"l":5.7399,"n":14,"o":5.749,"t":"2026-10-07T16:30:00Z","v":3346,"vw":5.740967},{"c":5.735,"h":5.749,"l":5.735,"n":9,"o":5.749,"t":"2026-10-07T17:15:00Z","v":3677,"vw":5.74078},{"c":5.76,"h":5.76,"l":5.73,"n":4,"o":5.73,"t":"2026-10-07T17:30:00Z","v":1783,"vw":5.749905},{"c":5.76,"h":5.76,"l":5.755,"n":5,"o":5.755,"t":"2026-10-07T18:00:00Z","v":4058,"vw":5.75537},{"c":5.79,"h":5.8,"l":5.79,"n":18,"o":5.8,"t":"2026-10-07T18:30:00Z","v":4439,"vw":5.799091},{"c":5.82,"h":5.82,"l":5.8,"n":12,"o":5.8,"t":"2026-10-07T18:45:00Z","v":7606,"vw":5.815324},{"c":5.8,"h":5.81,"l":5.8,"n":2,"o":5.81,"t":"2026-10-07T19:00:00Z","v":200,"vw":5.805},{"c":5.8,"h":5.8,"l":5.79,"n":2,"o":5.79,"t":"2026-10-07T19:15:00Z","v":200,"vw":5.795},{"c":5.805,"h":5.81,"l":5.805,"n":5,"o":5.805,"t":"2026-10-07T19:30:00Z","v":1717,"vw":5.805293},{"c":5.8,"h":5.815,"l":5.8,"n":21,"o":5.8,"t":"2026-10-07T19:45:00Z","v":7049,"vw":5.809829},{"c":5.7901,"h":5.7901,"l":5.7901,"n":1,"o":5.7901,"t":"2026-10-07T23:45:00Z","v":1626,"vw":5.7901},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-08T11:45:00Z","v":125,"vw":5.62},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-08T12:30:00Z","v":100,"vw":5.7},{"c":5.6307,"h":5.6307,"l":5.6307,"n":1,"o":5.6307,"t":"2026-10-08T13:00:00Z","v":150,"vw":5.6307},{"c":5.64,"h":5.665,"l":5.64,"n":14,"o":5.65,"t":"2026-10-08T13:15:00Z","v":3056,"vw":5.651341},{"c":5.6597,"h":5.74,"l":5.62,"n":28,"o":5.66,"t":"2026-10-08T13:30:00Z","v":5105,"vw":5.690851},{"c":5.66,"h":5.66,"l":5.65,"n":8,"o":5.65,"t":"2026-10-08T13:45:00Z","v":14453,"vw":5.65939},{"c":5.6799,"h":5.6799,"l":5.66,"n":12,"o":5.66,"t":"2026-10-08T14:00:00Z","v":2175,"vw":5.67185},{"c":5.6198,"h":5.62,"l":5.6198,"n":3,"o":5.62,"t":"2026-10-08T14:15:00Z","v":650,"vw":5.619833},{"c":5.6,"h":5.615,"l":5.6,"n":20,"o":5.615,"t":"2026-10-08T14:30:00Z","v":4640,"vw":5.602412},{"c":5.59,"h":5.6,"l":5.59,"n":10,"o":5.6,"t":"2026-10-08T14:45:00Z","v":1533,"vw":5.598148},{"c":5.58,"h":5.58,"l":5.56,"n":7,"o":5.56,"t":"2026-10-08T15:00:00Z","v":1480,"vw":5.574696},{"c":5.55,"h":5.565,"l":5.55,"n":7,"o":5.565,"t":"2026-10-08T15:15:00Z","v":6412,"vw":5.550625},{"c":5.53,"h":5.56,"l":5.5298,"n":15,"o":5.555,"t":"2026-10-08T15:30:00Z","v":4725,"vw":5.534574},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-08T15:45:00Z","v":342,"vw":5.54},{"c":5.53,"h":5.53,"l":5.521,"n":3,"o":5.521,"t":"2026-10-08T16:00:00Z","v":1300,"vw":5.521692},{"c":5.5551,"h":5.5551,"l":5.5204,"n":15,"o":5.53,"t":"2026-10-08T16:15:00Z","v":5519,"vw":5.532793},{"c":5.5293,"h":5.53,"l":5.5293,"n":4,"o":5.5299,"t":"2026-10-08T16:30:00Z","v":1919,"vw":5.529873},{"c":5.5302,"h":5.54,"l":5.5001,"n":19,"o":5.5001,"t":"2026-10-08T16:45:00Z","v":5941,"vw":5.522895},{"c":5.51,"h":5.53,"l":5.5,"n":9,"o":5.53,"t":"2026-10-08T17:00:00Z","v":814,"vw":5.510979},{"c":5.49,"h":5.52,"l":5.49,"n":26,"o":5.5184,"t":"2026-10-08T17:15:00Z","v":2542,"vw":5.501261},{"c":5.49,"h":5.495,"l":5.4802,"n":23,"o":5.495,"t":"2026-10-08T17:30:00Z","v":11889,"vw":5.490468},{"c":5.48,"h":5.48,"l":5.46,"n":12,"o":5.48,"t":"2026-10-08T17:45:00Z","v":6523,"vw":5.474199},{"c":5.5,"h":5.5,"l":5.48,"n":15,"o":5.48,"t":"2026-10-08T18:00:00Z","v":3359,"vw":5.484535},{"c":5.5102,"h":5.511,"l":5.51,"n":7,"o":5.511,"t":"2026-10-08T18:15:00Z","v":1816,"vw":5.51051},{"c":5.53,"h":5.5499,"l":5.52,"n":9,"o":5.52,"t":"2026-10-08T18:30:00Z","v":2896,"vw":5.542963},{"c":5.53,"h":5.53,"l":5.5199,"n":3,"o":5.52,"t":"2026-10-08T19:00:00Z","v":300,"vw":5.5233},{"c":5.57,"h":5.58,"l":5.565,"n":9,"o":5.57,"t":"2026-10-08T19:15:00Z","v":2203,"vw":5.57259},{"c":5.605,"h":5.61,"l":5.58,"n":30,"o":5.58,"t":"2026-10-08T19:45:00Z","v":8718,"vw":5.608956},{"c":5.5938,"h":5.5938,"l":5.5938,"n":1,"o":5.5938,"t":"2026-10-08T23:45:00Z","v":1000,"vw":5.5938},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-09T10:30:00Z","v":2000,"vw":5.65},{"c":5.67,"h":5.67,"l":5.63,"n":3,"o":5.63,"t":"2026-10-09T11:00:00Z","v":707,"vw":5.65},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-09T11:30:00Z","v":300,"vw":5.67},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-09T11:45:00Z","v":100,"vw":5.7},{"c":5.7138,"h":5.7138,"l":5.7138,"n":1,"o":5.7138,"t":"2026-10-09T12:30:00Z","v":100,"vw":5.7138},{"c":5.71,"h":5.71,"l":5.69,"n":9,"o":5.7,"t":"2026-10-09T13:15:00Z","v":2680,"vw":5.693557},{"c":5.84,"h":5.84,"l":5.63,"n":59,"o":5.63,"t":"2026-10-09T13:30:00Z","v":26213,"vw":5.78274},{"c":5.81,"h":5.91,"l":5.81,"n":36,"o":5.87,"t":"2026-10-09T13:45:00Z","v":18672,"vw":5.877072},{"c":5.85,"h":5.87,"l":5.81,"n":14,"o":5.81,"t":"2026-10-09T14:00:00Z","v":3226,"vw":5.843153},{"c":5.8,"h":5.8185,"l":5.79,"n":30,"o":5.8,"t":"2026-10-09T14:15:00Z","v":14479,"vw":5.800254},{"c":5.795,"h":5.8,"l":5.785,"n":8,"o":5.79,"t":"2026-10-09T14:30:00Z","v":3211,"vw":5.794074},{"c":5.8,"h":5.8,"l":5.78,"n":15,"o":5.795,"t":"2026-10-09T14:45:00Z","v":3457,"vw":5.789209},{"c":5.79,"h":5.8371,"l":5.79,"n":2,"o":5.8371,"t":"2026-10-09T15:00:00Z","v":673,"vw":5.824993},{"c":5.815,"h":5.815,"l":5.81,"n":3,"o":5.81,"t":"2026-10-09T15:15:00Z","v":310,"vw":5.812},{"c":5.8339,"h":5.8339,"l":5.815,"n":7,"o":5.83,"t":"2026-10-09T15:30:00Z","v":702,"vw":5.821986},{"c":5.82,"h":5.82,"l":5.81,"n":14,"o":5.81,"t":"2026-10-09T15:45:00Z","v":7833,"vw":5.81261},{"c":5.82,"h":5.83,"l":5.81,"n":8,"o":5.81,"t":"2026-10-09T16:00:00Z","v":1106,"vw":5.817249},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-09T16:15:00Z","v":200,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":5,"o":5.83,"t":"2026-10-09T16:30:00Z","v":2449,"vw":5.83},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-09T16:45:00Z","v":250,"vw":5.8},{"c":5.795,"h":5.8002,"l":5.78,"n":3,"o":5.8002,"t":"2026-10-09T17:00:00Z","v":500,"vw":5.79512},{"c":5.77,"h":5.7839,"l":5.77,"n":11,"o":5.7839,"t":"2026-10-09T17:15:00Z","v":5492,"vw":5.779368},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-10-09T17:30:00Z","v":180,"vw":5.755},{"c":5.76,"h":5.77,"l":5.76,"n":2,"o":5.77,"t":"2026-10-09T18:30:00Z","v":1115,"vw":5.768969},{"c":5.78,"h":5.79,"l":5.77,"n":5,"o":5.77,"t":"2026-10-09T18:45:00Z","v":768,"vw":5.782676},{"c":5.785,"h":5.785,"l":5.78,"n":2,"o":5.78,"t":"2026-10-09T19:00:00Z","v":300,"vw":5.783333},{"c":5.795,"h":5.795,"l":5.78,"n":9,"o":5.78,"t":"2026-10-09T19:45:00Z","v":1791,"vw":5.788527},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-09T20:00:00Z","v":201,"vw":5.8},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-12T08:00:00Z","v":300,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-12T11:00:00Z","v":100,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-12T13:15:00Z","v":300,"vw":5.6},{"c":5.525,"h":5.57,"l":5.52,"n":20,"o":5.57,"t":"2026-10-12T13:30:00Z","v":5670,"vw":5.54915},{"c":5.535,"h":5.535,"l":5.515,"n":12,"o":5.52,"t":"2026-10-12T13:45:00Z","v":3736,"vw":5.524226},{"c":5.53,"h":5.555,"l":5.53,"n":15,"o":5.53,"t":"2026-10-12T14:00:00Z","v":1739,"vw":5.541377},{"c":5.53,"h":5.53,"l":5.52,"n":15,"o":5.5252,"t":"2026-10-12T14:15:00Z","v":23194,"vw":5.521418},{"c":5.525,"h":5.525,"l":5.525,"n":3,"o":5.525,"t":"2026-10-12T14:30:00Z","v":226,"vw":5.525},{"c":5.55,"h":5.55,"l":5.535,"n":4,"o":5.54,"t":"2026-10-12T14:45:00Z","v":700,"vw":5.540766},{"c":5.57,"h":5.57,"l":5.555,"n":15,"o":5.555,"t":"2026-10-12T15:00:00Z","v":6049,"vw":5.565416},{"c":5.6052,"h":5.6052,"l":5.585,"n":4,"o":5.585,"t":"2026-10-12T15:15:00Z","v":400,"vw":5.59005},{"c":5.618,"h":5.6199,"l":5.595,"n":7,"o":5.595,"t":"2026-10-12T15:30:00Z","v":1050,"vw":5.604868},{"c":5.625,"h":5.625,"l":5.625,"n":1,"o":5.625,"t":"2026-10-12T15:45:00Z","v":200,"vw":5.625},{"c":5.63,"h":5.63,"l":5.6201,"n":4,"o":5.6201,"t":"2026-10-12T16:15:00Z","v":818,"vw":5.621451},{"c":5.6359,"h":5.6359,"l":5.6302,"n":2,"o":5.6302,"t":"2026-10-12T16:30:00Z","v":2200,"vw":5.635382},{"c":5.615,"h":5.6258,"l":5.615,"n":7,"o":5.625,"t":"2026-10-12T16:45:00Z","v":800,"vw":5.623314},{"c":5.63,"h":5.6302,"l":5.63,"n":3,"o":5.6302,"t":"2026-10-12T17:15:00Z","v":400,"vw":5.63005},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-12T17:30:00Z","v":2665,"vw":5.63},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-12T18:45:00Z","v":752,"vw":5.64},{"c":5.645,"h":5.645,"l":5.645,"n":1,"o":5.645,"t":"2026-10-12T19:15:00Z","v":200,"vw":5.645},{"c":5.645,"h":5.645,"l":5.645,"n":3,"o":5.645,"t":"2026-10-12T19:30:00Z","v":149,"vw":5.645},{"c":5.64,"h":5.66,"l":5.64,"n":26,"o":5.645,"t":"2026-10-12T19:45:00Z","v":4727,"vw":5.650113},{"c":5.6209,"h":5.6209,"l":5.6209,"n":1,"o":5.6209,"t":"2026-10-12T22:45:00Z","v":1000,"vw":5.6209},{"c":5.4,"h":5.5,"l":5.4,"n":4,"o":5.5,"t":"2026-10-13T08:00:00Z","v":800,"vw":5.44},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-13T11:00:00Z","v":100,"vw":5.55},{"c":5.471,"h":5.487,"l":5.471,"n":4,"o":5.48,"t":"2026-10-13T12:45:00Z","v":800,"vw":5.4815},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-13T13:00:00Z","v":597,"vw":5.49},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-13T13:15:00Z","v":200,"vw":5.58},{"c":5.5459,"h":5.57,"l":5.5,"n":28,"o":5.53,"t":"2026-10-13T13:30:00Z","v":6178,"vw":5.543935},{"c":5.46,"h":5.55,"l":5.46,"n":13,"o":5.55,"t":"2026-10-13T13:45:00Z","v":6234,"vw":5.502227},{"c":5.49,"h":5.5,"l":5.48,"n":8,"o":5.49,"t":"2026-10-13T14:00:00Z","v":2109,"vw":5.484239},{"c":5.53,"h":5.53,"l":5.49,"n":74,"o":5.495,"t":"2026-10-13T14:15:00Z","v":8038,"vw":5.498488},{"c":5.62,"h":5.62,"l":5.61,"n":15,"o":5.61,"t":"2026-10-13T14:30:00Z","v":1810,"vw":5.616861},{"c":5.6,"h":5.64,"l":5.6,"n":17,"o":5.64,"t":"2026-10-13T14:45:00Z","v":1568,"vw":5.624688},{"c":5.62,"h":5.62,"l":5.61,"n":7,"o":5.61,"t":"2026-10-13T15:00:00Z","v":2488,"vw":5.61156},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T15:15:00Z","v":100,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-13T15:45:00Z","v":100,"vw":5.6},{"c":5.5599,"h":5.57,"l":5.5599,"n":3,"o":5.57,"t":"2026-10-13T16:15:00Z","v":400,"vw":5.564975},{"c":5.5599,"h":5.5599,"l":5.5599,"n":1,"o":5.5599,"t":"2026-10-13T16:30:00Z","v":1000,"vw":5.5599},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-13T16:45:00Z","v":127,"vw":5.56},{"c":5.55,"h":5.559,"l":5.5399,"n":7,"o":5.55,"t":"2026-10-13T17:00:00Z","v":1609,"vw":5.552242},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-13T17:15:00Z","v":1000,"vw":5.57},{"c":5.57,"h":5.57,"l":5.54,"n":3,"o":5.54,"t":"2026-10-13T17:30:00Z","v":700,"vw":5.545714},{"c":5.5627,"h":5.5739,"l":5.5627,"n":3,"o":5.5739,"t":"2026-10-13T17:45:00Z","v":5429,"vw":5.56353},{"c":5.56,"h":5.56,"l":5.559,"n":2,"o":5.559,"t":"2026-10-13T18:30:00Z","v":400,"vw":5.5595},{"c":5.565,"h":5.57,"l":5.565,"n":6,"o":5.57,"t":"2026-10-13T18:45:00Z","v":1497,"vw":5.569663},{"c":5.6099,"h":5.61,"l":5.6099,"n":2,"o":5.61,"t":"2026-10-13T19:00:00Z","v":250,"vw":5.60995},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-13T19:30:00Z","v":100,"vw":5.58},{"c":5.57,"h":5.575,"l":5.57,"n":2,"o":5.575,"t":"2026-10-13T19:45:00Z","v":399,"vw":5.573747},{"c":5.5837,"h":5.5837,"l":5.5837,"n":1,"o":5.5837,"t":"2026-10-13T20:15:00Z","v":200,"vw":5.5837},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-13T23:00:00Z","v":134,"vw":5.54},{"c":5.61,"h":5.62,"l":5.61,"n":3,"o":5.62,"t":"2026-10-14T08:00:00Z","v":495,"vw":5.615497},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-14T12:30:00Z","v":465,"vw":5.62},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-14T12:45:00Z","v":500,"vw":5.48},{"c":5.53,"h":5.55,"l":5.505,"n":16,"o":5.53,"t":"2026-10-14T13:30:00Z","v":4082,"vw":5.5255},{"c":5.44,"h":5.5,"l":5.44,"n":16,"o":5.5,"t":"2026-10-14T13:45:00Z","v":1421,"vw":5.469783},{"c":5.3499,"h":5.39,"l":5.3491,"n":20,"o":5.39,"t":"2026-10-14T14:00:00Z","v":3086,"vw":5.380704},{"c":5.4,"h":5.4,"l":5.34,"n":27,"o":5.3499,"t":"2026-10-14T14:15:00Z","v":8783,"vw":5.384626},{"c":5.37,"h":5.38,"l":5.37,"n":8,"o":5.371,"t":"2026-10-14T14:30:00Z","v":5297,"vw":5.377969},{"c":5.33,"h":5.37,"l":5.33,"n":13,"o":5.37,"t":"2026-10-14T14:45:00Z","v":3499,"vw":5.34993},{"c":5.325,"h":5.3399,"l":5.3121,"n":20,"o":5.3399,"t":"2026-10-14T15:00:00Z","v":12304,"vw":5.326061},{"c":5.33,"h":5.34,"l":5.33,"n":6,"o":5.335,"t":"2026-10-14T15:15:00Z","v":918,"vw":5.335868},{"c":5.32,"h":5.33,"l":5.305,"n":9,"o":5.33,"t":"2026-10-14T15:30:00Z","v":1963,"vw":5.325479},{"c":5.3099,"h":5.32,"l":5.3092,"n":23,"o":5.31,"t":"2026-10-14T15:45:00Z","v":14360,"vw":5.314034},{"c":5.33,"h":5.33,"l":5.32,"n":4,"o":5.32,"t":"2026-10-14T16:00:00Z","v":640,"vw":5.327727},{"c":5.31,"h":5.31,"l":5.305,"n":7,"o":5.31,"t":"2026-10-14T16:15:00Z","v":1328,"vw":5.309609},{"c":5.32,"h":5.32,"l":5.292,"n":11,"o":5.292,"t":"2026-10-14T16:30:00Z","v":2282,"vw":5.307682},{"c":5.309,"h":5.32,"l":5.309,"n":12,"o":5.32,"t":"2026-10-14T16:45:00Z","v":2507,"vw":5.315491},{"c":5.299,"h":5.3199,"l":5.298,"n":10,"o":5.31,"t":"2026-10-14T17:00:00Z","v":1519,"vw":5.305361},{"c":5.3,"h":5.3,"l":5.295,"n":2,"o":5.295,"t":"2026-10-14T17:15:00Z","v":603,"vw":5.295829},{"c":5.28,"h":5.29,"l":5.28,"n":4,"o":5.285,"t":"2026-10-14T18:15:00Z","v":859,"vw":5.285285},{"c":5.25,"h":5.25,"l":5.2459,"n":6,"o":5.25,"t":"2026-10-14T18:30:00Z","v":675,"vw":5.248294},{"c":5.259,"h":5.27,"l":5.259,"n":4,"o":5.265,"t":"2026-10-14T18:45:00Z","v":937,"vw":5.265085},{"c":5.2592,"h":5.2592,"l":5.2592,"n":6,"o":5.2592,"t":"2026-10-14T19:00:00Z","v":6502,"vw":5.2592},{"c":5.3,"h":5.3,"l":5.29,"n":4,"o":5.29,"t":"2026-10-14T19:15:00Z","v":1204,"vw":5.292542},{"c":5.2799,"h":5.28,"l":5.2799,"n":2,"o":5.28,"t":"2026-10-14T19:30:00Z","v":1100,"vw":5.279909},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-10-14T19:45:00Z","v":1826,"vw":5.32},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-14T20:00:00Z","v":100,"vw":5.31},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-14T21:30:00Z","v":100,"vw":5.28},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-14T22:15:00Z","v":100,"vw":5.24},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-14T22:30:00Z","v":128,"vw":5.22},{"c":5.249,"h":5.249,"l":5.249,"n":1,"o":5.249,"t":"2026-10-14T23:00:00Z","v":100,"vw":5.249},{"c":5.2162,"h":5.218,"l":5.21,"n":3,"o":5.21,"t":"2026-10-14T23:45:00Z","v":2130,"vw":5.21493},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-10-15T12:00:00Z","v":100,"vw":5.135},{"c":5.1495,"h":5.1495,"l":5.12,"n":2,"o":5.12,"t":"2026-10-15T12:15:00Z","v":4620,"vw":5.120766},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-15T12:30:00Z","v":2154,"vw":5.14},{"c":5.136,"h":5.14,"l":5.13,"n":4,"o":5.14,"t":"2026-10-15T13:00:00Z","v":2726,"vw":5.137153},{"c":5.24,"h":5.24,"l":5.12,"n":18,"o":5.13,"t":"2026-10-15T13:30:00Z","v":4717,"vw":5.181611},{"c":5.195,"h":5.2594,"l":5.195,"n":6,"o":5.2594,"t":"2026-10-15T13:45:00Z","v":3138,"vw":5.229097},{"c":5.28,"h":5.28,"l":5.232,"n":10,"o":5.232,"t":"2026-10-15T14:00:00Z","v":980,"vw":5.246541},{"c":5.2499,"h":5.26,"l":5.2499,"n":18,"o":5.25,"t":"2026-10-15T14:15:00Z","v":1391,"vw":5.253325},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-15T14:30:00Z","v":1281,"vw":5.3},{"c":5.325,"h":5.325,"l":5.3,"n":4,"o":5.3,"t":"2026-10-15T14:45:00Z","v":658,"vw":5.314482},{"c":5.3503,"h":5.3503,"l":5.32,"n":8,"o":5.34,"t":"2026-10-15T15:00:00Z","v":13326,"vw":5.321287},{"c":5.34,"h":5.365,"l":5.34,"n":8,"o":5.36,"t":"2026-10-15T15:15:00Z","v":2047,"vw":5.35791},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-15T16:00:00Z","v":100,"vw":5.27},{"c":5.2699,"h":5.2699,"l":5.2699,"n":3,"o":5.2699,"t":"2026-10-15T16:15:00Z","v":330,"vw":5.2699},{"c":5.31,"h":5.31,"l":5.29,"n":10,"o":5.29,"t":"2026-10-15T16:30:00Z","v":2316,"vw":5.298441},{"c":5.3202,"h":5.3202,"l":5.3202,"n":2,"o":5.3202,"t":"2026-10-15T17:15:00Z","v":369,"vw":5.3202},{"c":5.341,"h":5.35,"l":5.341,"n":7,"o":5.345,"t":"2026-10-15T17:30:00Z","v":1129,"vw":5.343636},{"c":5.36,"h":5.365,"l":5.355,"n":8,"o":5.355,"t":"2026-10-15T17:45:00Z","v":1390,"vw":5.359601},{"c":5.35,"h":5.35,"l":5.345,"n":5,"o":5.345,"t":"2026-10-15T18:15:00Z","v":3005,"vw":5.346667},{"c":5.3549,"h":5.3549,"l":5.3549,"n":2,"o":5.3549,"t":"2026-10-15T18:30:00Z","v":359,"vw":5.3549},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-15T19:00:00Z","v":113,"vw":5.39},{"c":5.395,"h":5.395,"l":5.395,"n":1,"o":5.395,"t":"2026-10-15T19:15:00Z","v":150,"vw":5.395},{"c":5.41,"h":5.41,"l":5.385,"n":10,"o":5.385,"t":"2026-10-15T19:30:00Z","v":2822,"vw":5.404772},{"c":5.405,"h":5.41,"l":5.405,"n":13,"o":5.41,"t":"2026-10-15T19:45:00Z","v":1298,"vw":5.407879},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-15T20:15:00Z","v":100,"vw":5.41},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T20:30:00Z","v":100,"vw":5.4},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-15T20:45:00Z","v":180,"vw":5.39},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T22:00:00Z","v":238,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-15T22:30:00Z","v":2000,"vw":5.4},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-16T08:00:00Z","v":221,"vw":5.32},{"c":5.294,"h":5.294,"l":5.29,"n":2,"o":5.29,"t":"2026-10-16T11:15:00Z","v":700,"vw":5.292},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-16T12:00:00Z","v":725,"vw":5.3},{"c":5.335,"h":5.335,"l":5.2946,"n":2,"o":5.2946,"t":"2026-10-16T13:15:00Z","v":450,"vw":5.303578},{"c":5.27,"h":5.31,"l":5.27,"n":11,"o":5.31,"t":"2026-10-16T13:30:00Z","v":634,"vw":5.286759},{"c":5.245,"h":5.26,"l":5.23,"n":26,"o":5.26,"t":"2026-10-16T13:45:00Z","v":3906,"vw":5.245271},{"c":5.27,"h":5.28,"l":5.27,"n":5,"o":5.28,"t":"2026-10-16T14:00:00Z","v":614,"vw":5.274681},{"c":5.25,"h":5.25,"l":5.24,"n":8,"o":5.24,"t":"2026-10-16T14:15:00Z","v":5933,"vw":5.24056},{"c":5.25,"h":5.27,"l":5.25,"n":5,"o":5.27,"t":"2026-10-16T14:30:00Z","v":1136,"vw":5.265267},{"c":5.25,"h":5.26,"l":5.25,"n":5,"o":5.25,"t":"2026-10-16T14:45:00Z","v":525,"vw":5.253684},{"c":5.23,"h":5.24,"l":5.23,"n":2,"o":5.24,"t":"2026-10-16T15:00:00Z","v":500,"vw":5.238},{"c":5.1961,"h":5.21,"l":5.1961,"n":8,"o":5.209,"t":"2026-10-16T15:15:00Z","v":7077,"vw":5.207266},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-16T15:30:00Z","v":100,"vw":5.22},{"c":5.199,"h":5.199,"l":5.199,"n":1,"o":5.199,"t":"2026-10-16T15:45:00Z","v":250,"vw":5.199},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T16:00:00Z","v":880,"vw":5.2},{"c":5.2,"h":5.2,"l":5.1899,"n":5,"o":5.1901,"t":"2026-10-16T16:30:00Z","v":2276,"vw":5.191233},{"c":5.1501,"h":5.16,"l":5.1501,"n":5,"o":5.16,"t":"2026-10-16T17:00:00Z","v":2000,"vw":5.15505},{"c":5.16,"h":5.16,"l":5.15,"n":12,"o":5.15,"t":"2026-10-16T17:15:00Z","v":1339,"vw":5.151942},{"c":5.21,"h":5.21,"l":5.1651,"n":11,"o":5.1651,"t":"2026-10-16T17:30:00Z","v":1771,"vw":5.179838},{"c":5.18,"h":5.185,"l":5.18,"n":3,"o":5.185,"t":"2026-10-16T17:45:00Z","v":300,"vw":5.183333},{"c":5.13,"h":5.135,"l":5.13,"n":6,"o":5.135,"t":"2026-10-16T18:15:00Z","v":612,"vw":5.134118},{"c":5.129,"h":5.129,"l":5.12,"n":8,"o":5.12,"t":"2026-10-16T18:30:00Z","v":854,"vw":5.127714},{"c":5.1,"h":5.12,"l":5.1,"n":8,"o":5.12,"t":"2026-10-16T18:45:00Z","v":1431,"vw":5.103013},{"c":5.065,"h":5.08,"l":5.0601,"n":10,"o":5.08,"t":"2026-10-16T19:00:00Z","v":3050,"vw":5.064567},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-16T19:15:00Z","v":311,"vw":5.08},{"c":5.03,"h":5.07,"l":5.03,"n":7,"o":5.07,"t":"2026-10-16T19:30:00Z","v":1380,"vw":5.048716},{"c":5.085,"h":5.085,"l":5.03,"n":35,"o":5.03,"t":"2026-10-16T19:45:00Z","v":39559,"vw":5.06215},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-16T20:00:00Z","v":100,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-16T20:15:00Z","v":100,"vw":5.09},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-19T08:45:00Z","v":500,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T09:45:00Z","v":500,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.17},{"c":5.15,"h":5.21,"l":5.13,"n":10,"o":5.21,"t":"2026-10-19T13:30:00Z","v":1768,"vw":5.189394},{"c":5.11,"h":5.13,"l":5.11,"n":6,"o":5.13,"t":"2026-10-19T13:45:00Z","v":10238,"vw":5.129398},{"c":5.105,"h":5.105,"l":5.1,"n":4,"o":5.1,"t":"2026-10-19T14:45:00Z","v":635,"vw":5.102083},{"c":5.125,"h":5.125,"l":5.125,"n":1,"o":5.125,"t":"2026-10-19T15:30:00Z","v":100,"vw":5.125},{"c":5.11,"h":5.12,"l":5.1001,"n":8,"o":5.1001,"t":"2026-10-19T15:45:00Z","v":1987,"vw":5.111872},{"c":5.0899,"h":5.1,"l":5.0899,"n":5,"o":5.1,"t":"2026-10-19T16:00:00Z","v":401,"vw":5.097475},{"c":5.1099,"h":5.1099,"l":5.1099,"n":1,"o":5.1099,"t":"2026-10-19T16:15:00Z","v":300,"vw":5.1099},{"c":5.0991,"h":5.0991,"l":5.082,"n":10,"o":5.09,"t":"2026-10-19T16:30:00Z","v":1431,"vw":5.089944},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-19T17:00:00Z","v":200,"vw":5.07},{"c":5.07,"h":5.07,"l":5.069,"n":3,"o":5.069,"t":"2026-10-19T17:15:00Z","v":637,"vw":5.069231},{"c":5.06,"h":5.06,"l":5.055,"n":6,"o":5.055,"t":"2026-10-19T18:00:00Z","v":2637,"vw":5.055396},{"c":5.04,"h":5.06,"l":5.04,"n":18,"o":5.051,"t":"2026-10-19T18:15:00Z","v":16863,"vw":5.051264},{"c":5.0399,"h":5.0399,"l":5.025,"n":6,"o":5.025,"t":"2026-10-19T18:30:00Z","v":1028,"vw":5.031964},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-19T18:45:00Z","v":200,"vw":5.04},{"c":5.031,"h":5.0373,"l":5.031,"n":4,"o":5.0373,"t":"2026-10-19T19:15:00Z","v":948,"vw":5.034663},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-19T19:30:00Z","v":1661,"vw":5.05},{"c":5.0302,"h":5.04,"l":5.03,"n":13,"o":5.04,"t":"2026-10-19T19:45:00Z","v":3359,"vw":5.035039},{"c":5.0684,"h":5.0684,"l":5.031,"n":11,"o":5.04,"t":"2026-10-19T20:15:00Z","v":5000,"vw":5.049633},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-19T23:00:00Z","v":120,"vw":5.04},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-20T08:00:00Z","v":700,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-20T10:30:00Z","v":800,"vw":5.06},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T11:15:00Z","v":1000,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-20T11:30:00Z","v":1000,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-20T11:45:00Z","v":600,"vw":5.03},{"c":5.0339,"h":5.0339,"l":5.025,"n":2,"o":5.025,"t":"2026-10-20T12:00:00Z","v":400,"vw":5.031675},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T13:15:00Z","v":154,"vw":5.02},{"c":5.04,"h":5.0652,"l":5.03,"n":29,"o":5.03,"t":"2026-10-20T13:30:00Z","v":15390,"vw":5.040588},{"c":5.1,"h":5.1,"l":5.09,"n":6,"o":5.09,"t":"2026-10-20T13:45:00Z","v":1712,"vw":5.098235},{"c":5.15,"h":5.15,"l":5.12,"n":22,"o":5.12,"t":"2026-10-20T14:00:00Z","v":3185,"vw":5.127944},{"c":5.1999,"h":5.1999,"l":5.135,"n":22,"o":5.14,"t":"2026-10-20T14:15:00Z","v":3768,"vw":5.162084},{"c":5.18,"h":5.2,"l":5.18,"n":23,"o":5.19,"t":"2026-10-20T14:30:00Z","v":4957,"vw":5.188727},{"c":5.18,"h":5.18,"l":5.18,"n":10,"o":5.18,"t":"2026-10-20T14:45:00Z","v":1840,"vw":5.18},{"c":5.13,"h":5.17,"l":5.12,"n":17,"o":5.15,"t":"2026-10-20T15:00:00Z","v":3518,"vw":5.137314},{"c":5.13,"h":5.14,"l":5.13,"n":6,"o":5.14,"t":"2026-10-20T15:15:00Z","v":556,"vw":5.138},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-20T15:30:00Z","v":125,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-20T15:45:00Z","v":164,"vw":5.13},{"c":5.1507,"h":5.1507,"l":5.14,"n":3,"o":5.14,"t":"2026-10-20T16:00:00Z","v":1195,"vw":5.147909},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T16:15:00Z","v":100,"vw":5.14},{"c":5.141,"h":5.15,"l":5.141,"n":4,"o":5.15,"t":"2026-10-20T16:30:00Z","v":1200,"vw":5.142501},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-20T16:45:00Z","v":248,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T17:00:00Z","v":100,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-20T17:15:00Z","v":449,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T18:00:00Z","v":250,"vw":5.17},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-20T18:15:00Z","v":634,"vw":5.15},{"c":5.125,"h":5.14,"l":5.125,"n":3,"o":5.14,"t":"2026-10-20T18:30:00Z","v":205,"vw":5.1325},{"c":5.1301,"h":5.1301,"l":5.1301,"n":1,"o":5.1301,"t":"2026-10-20T18:45:00Z","v":100,"vw":5.1301},{"c":5.1451,"h":5.1451,"l":5.14,"n":4,"o":5.14,"t":"2026-10-20T19:00:00Z","v":304,"vw":5.143245},{"c":5.125,"h":5.14,"l":5.125,"n":9,"o":5.135,"t":"2026-10-20T19:45:00Z","v":1510,"vw":5.132882},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-21T08:30:00Z","v":160,"vw":5.01},{"c":5.02,"h":5.03,"l":5.02,"n":3,"o":5.03,"t":"2026-10-21T10:45:00Z","v":2000,"vw":5.027},{"c":5.0103,"h":5.03,"l":5.0103,"n":4,"o":5.03,"t":"2026-10-21T12:15:00Z","v":5398,"vw":5.028975},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-21T12:30:00Z","v":1400,"vw":5.02},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-21T13:00:00Z","v":100,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-21T13:15:00Z","v":1000,"vw":5.04},{"c":4.95,"h":5.04,"l":4.95,"n":45,"o":5.04,"t":"2026-10-21T13:30:00Z","v":9838,"vw":4.985706},{"c":4.9198,"h":4.9499,"l":4.91,"n":20,"o":4.9499,"t":"2026-10-21T13:45:00Z","v":2294,"vw":4.930559},{"c":4.8899,"h":4.94,"l":4.8899,"n":34,"o":4.9213,"t":"2026-10-21T14:00:00Z","v":7096,"vw":4.906224},{"c":4.84,"h":4.88,"l":4.84,"n":60,"o":4.88,"t":"2026-10-21T14:15:00Z","v":25715,"vw":4.86141},{"c":4.84,"h":4.869,"l":4.84,"n":38,"o":4.845,"t":"2026-10-21T14:30:00Z","v":13418,"vw":4.850152},{"c":4.87,"h":4.87,"l":4.845,"n":10,"o":4.845,"t":"2026-10-21T14:45:00Z","v":3145,"vw":4.855862},{"c":4.8586,"h":4.8586,"l":4.83,"n":31,"o":4.849,"t":"2026-10-21T15:00:00Z","v":13046,"vw":4.833726},{"c":4.869,"h":4.87,"l":4.86,"n":11,"o":4.86,"t":"2026-10-21T15:15:00Z","v":10738,"vw":4.868858},{"c":4.92,"h":4.92,"l":4.9007,"n":11,"o":4.91,"t":"2026-10-21T15:30:00Z","v":2539,"vw":4.909146},{"c":4.9,"h":4.92,"l":4.9,"n":2,"o":4.92,"t":"2026-10-21T15:45:00Z","v":3300,"vw":4.900606},{"c":4.9,"h":4.9,"l":4.898,"n":5,"o":4.9,"t":"2026-10-21T16:00:00Z","v":2200,"vw":4.899909},{"c":4.92,"h":4.92,"l":4.9186,"n":2,"o":4.9186,"t":"2026-10-21T16:15:00Z","v":300,"vw":4.919067},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-21T16:30:00Z","v":100,"vw":4.94},{"c":4.92,"h":4.925,"l":4.92,"n":6,"o":4.925,"t":"2026-10-21T16:45:00Z","v":825,"vw":4.92375},{"c":4.91,"h":4.92,"l":4.91,"n":9,"o":4.92,"t":"2026-10-21T17:00:00Z","v":912,"vw":4.915614},{"c":4.915,"h":4.915,"l":4.91,"n":9,"o":4.9101,"t":"2026-10-21T17:15:00Z","v":1051,"vw":4.910728},{"c":4.93,"h":4.93,"l":4.92,"n":8,"o":4.92,"t":"2026-10-21T17:30:00Z","v":4712,"vw":4.92893},{"c":4.92,"h":4.93,"l":4.92,"n":5,"o":4.93,"t":"2026-10-21T17:45:00Z","v":650,"vw":4.927692},{"c":4.93,"h":4.93,"l":4.925,"n":4,"o":4.925,"t":"2026-10-21T18:00:00Z","v":509,"vw":4.926965},{"c":4.91,"h":4.92,"l":4.91,"n":12,"o":4.92,"t":"2026-10-21T18:15:00Z","v":7107,"vw":4.910845},{"c":4.92,"h":4.92,"l":4.9101,"n":3,"o":4.9101,"t":"2026-10-21T18:30:00Z","v":1166,"vw":4.91148},{"c":4.87,"h":4.9,"l":4.87,"n":13,"o":4.9,"t":"2026-10-21T18:45:00Z","v":2180,"vw":4.884066},{"c":4.84,"h":4.85,"l":4.83,"n":19,"o":4.85,"t":"2026-10-21T19:00:00Z","v":22194,"vw":4.834031},{"c":4.87,"h":4.87,"l":4.85,"n":6,"o":4.85,"t":"2026-10-21T19:15:00Z","v":587,"vw":4.855909},{"c":4.89,"h":4.89,"l":4.885,"n":3,"o":4.885,"t":"2026-10-21T19:30:00Z","v":2102,"vw":4.885238},{"c":4.915,"h":4.915,"l":4.905,"n":21,"o":4.91,"t":"2026-10-21T19:45:00Z","v":4868,"vw":4.911543},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T20:30:00Z","v":120,"vw":4.94},{"c":4.901,"h":4.93,"l":4.901,"n":3,"o":4.93,"t":"2026-10-21T22:15:00Z","v":1700,"vw":4.918059},{"c":4.9,"h":4.91,"l":4.9,"n":12,"o":4.91,"t":"2026-10-21T23:15:00Z","v":3192,"vw":4.900323},{"c":4.6,"h":4.61,"l":4.6,"n":11,"o":4.6,"t":"2026-10-22T08:00:00Z","v":10388,"vw":4.604901},{"c":4.65,"h":4.65,"l":4.64,"n":5,"o":4.64,"t":"2026-10-22T08:15:00Z","v":2287,"vw":4.645627},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-22T08:30:00Z","v":1250,"vw":4.64},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-22T10:00:00Z","v":500,"vw":4.66},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-22T11:00:00Z","v":300,"vw":4.7},{"c":4.7,"h":4.7,"l":4.68,"n":3,"o":4.68,"t":"2026-10-22T11:30:00Z","v":640,"vw":4.68875},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T12:00:00Z","v":530,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T12:15:00Z","v":100,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T12:30:00Z","v":500,"vw":4.72},{"c":4.67,"h":4.67,"l":4.67,"n":6,"o":4.67,"t":"2026-10-22T13:15:00Z","v":2103,"vw":4.67},{"c":4.88,"h":4.88,"l":4.69,"n":36,"o":4.73,"t":"2026-10-22T13:30:00Z","v":6724,"vw":4.823518},{"c":4.88,"h":4.92,"l":4.88,"n":15,"o":4.92,"t":"2026-10-22T13:45:00Z","v":2660,"vw":4.905283},{"c":4.92,"h":4.935,"l":4.92,"n":7,"o":4.93,"t":"2026-10-22T14:00:00Z","v":1113,"vw":4.930032},{"c":4.93,"h":4.95,"l":4.92,"n":10,"o":4.92,"t":"2026-10-22T14:15:00Z","v":3648,"vw":4.93951},{"c":4.88,"h":4.91,"l":4.88,"n":5,"o":4.9005,"t":"2026-10-22T14:30:00Z","v":1232,"vw":4.903571},{"c":4.88,"h":4.9,"l":4.88,"n":5,"o":4.9,"t":"2026-10-22T14:45:00Z","v":682,"vw":4.890355},{"c":4.85,"h":4.899,"l":4.84,"n":19,"o":4.899,"t":"2026-10-22T15:00:00Z","v":24023,"vw":4.883118},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T15:15:00Z","v":100,"vw":4.87},{"c":4.83,"h":4.85,"l":4.83,"n":10,"o":4.85,"t":"2026-10-22T15:30:00Z","v":4037,"vw":4.836076},{"c":4.8549,"h":4.859,"l":4.85,"n":5,"o":4.85,"t":"2026-10-22T16:00:00Z","v":10000,"vw":4.854295},{"c":4.855,"h":4.87,"l":4.855,"n":41,"o":4.86,"t":"2026-10-22T16:15:00Z","v":52211,"vw":4.865074},{"c":4.84,"h":4.86,"l":4.84,"n":14,"o":4.85,"t":"2026-10-22T16:30:00Z","v":1132,"vw":4.85},{"c":4.83,"h":4.83,"l":4.82,"n":6,"o":4.83,"t":"2026-10-22T16:45:00Z","v":1171,"vw":4.828182},{"c":4.82,"h":4.83,"l":4.8,"n":13,"o":4.83,"t":"2026-10-22T17:00:00Z","v":1946,"vw":4.817912},{"c":4.815,"h":4.82,"l":4.815,"n":5,"o":4.82,"t":"2026-10-22T17:15:00Z","v":1187,"vw":4.817822},{"c":4.81,"h":4.81,"l":4.805,"n":7,"o":4.81,"t":"2026-10-22T17:30:00Z","v":1110,"vw":4.808649},{"c":4.8,"h":4.81,"l":4.8,"n":23,"o":4.81,"t":"2026-10-22T17:45:00Z","v":23781,"vw":4.800042},{"c":4.77,"h":4.8,"l":4.77,"n":7,"o":4.8,"t":"2026-10-22T18:00:00Z","v":700,"vw":4.781429},{"c":4.7703,"h":4.7703,"l":4.7703,"n":1,"o":4.7703,"t":"2026-10-22T18:15:00Z","v":400,"vw":4.7703},{"c":4.76,"h":4.7702,"l":4.7503,"n":19,"o":4.7702,"t":"2026-10-22T18:30:00Z","v":2662,"vw":4.761141},{"c":4.75,"h":4.76,"l":4.75,"n":9,"o":4.76,"t":"2026-10-22T18:45:00Z","v":1225,"vw":4.754167},{"c":4.77,"h":4.77,"l":4.73,"n":11,"o":4.74,"t":"2026-10-22T19:00:00Z","v":6465,"vw":4.7376},{"c":4.79,"h":4.8,"l":4.78,"n":10,"o":4.78,"t":"2026-10-22T19:15:00Z","v":1097,"vw":4.789484},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-22T19:30:00Z","v":100,"vw":4.8},{"c":4.79,"h":4.8,"l":4.75,"n":28,"o":4.75,"t":"2026-10-22T19:45:00Z","v":3438,"vw":4.765074},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-22T20:00:00Z","v":1287,"vw":4.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.225,"strike":8.675705153834976,"iv":1.8896454051806053,"gamma":0.11061577436752323,"theta":-0.012429343254396406,"vega":0.003764956260255778,"rho":0.0005724589953124862,"breakevenPct":85.8184792032354},{"delta":0.25,"premium":0.23376247897099917,"strike":6.824750420580017,"iv":1.4087964174626701,"gamma":0.1685816064304492,"theta":-0.010497403161479162,"vega":0.004257981870583078,"rho":0.0007513017959304957,"breakevenPct":47.35935072131557},{"delta":0.3,"premium":0.2666967718011093,"strike":6.166064563977815,"iv":1.2429151012748927,"gamma":0.20895025814551432,"theta":-0.010169180222399685,"vega":0.004661645727660093,"rho":0.0009121568807816893,"breakevenPct":34.295643753213454},{"delta":0.35,"premium":0.30164588573406764,"strike":5.7868329141274595,"iv":1.1364386501805503,"gamma":0.24279543357845024,"theta":-0.009770185548499495,"vega":0.0048915658499693315,"rho":0.0010718428944693423,"breakevenPct":27.108116907338772},{"delta":0.4,"premium":0.3372742037390938,"strike":5.50180637008725,"iv":1.0499878113924628,"gamma":0.2744415196487642,"theta":-0.009347333446061565,"vega":0.005062916279920414,"rho":0.0012311348096964963,"breakevenPct":21.901473357543715},{"delta":0.45,"premium":0.37290252174412,"strike":5.21677982604704,"iv":0.9635369726043755,"gamma":0.306087605719078,"theta":-0.008924481343623638,"vega":0.005234266709871496,"rho":0.0013904267249236501,"breakevenPct":16.69482980774866},{"delta":0.5,"premium":0.4116360006252255,"strike":4.972621174999469,"iv":0.8861612478564982,"gamma":0.32716778432830723,"theta":-0.008419359999202096,"vega":0.005269732639191034,"rho":0.0015480177918380837,"breakevenPct":12.406204084022866},{"delta":0.55,"premium":0.4602327557833227,"strike":4.858275868745123,"iv":0.8376118418070627,"gamma":0.3146862672429196,"theta":-0.007652917488127313,"vega":0.004873573147162932,"rho":0.001700206260470783,"breakevenPct":11.033582975541671},{"delta":0.6,"premium":0.5088295109414198,"strike":4.743930562490777,"iv":0.7890624357576272,"gamma":0.302204750157532,"theta":-0.006886474977052533,"vega":0.0044774136551348305,"rho":0.001852394729103482,"breakevenPct":9.66096186706048},{"delta":0.65,"premium":0.557426266099517,"strike":4.629585256236431,"iv":0.7405130297081918,"gamma":0.2897232330721443,"theta":-0.00612003246597775,"vega":0.004081254163106729,"rho":0.0020045831977361815,"breakevenPct":8.288340758579288},{"delta":0.7,"premium":0.6060230212576141,"strike":4.515239949982084,"iv":0.6919636236587563,"gamma":0.27724171598675673,"theta":-0.005353589954902968,"vega":0.0036850946710786274,"rho":0.0021567716663688802,"breakevenPct":6.915719650098096},{"delta":0.75,"premium":0.6546197764157113,"strike":4.400894643727738,"iv":0.6434142176093208,"gamma":0.26476019890136904,"theta":-0.004587147443828186,"vega":0.003288935179050525,"rho":0.00230896013500158,"breakevenPct":5.543098541616902},{"delta":0.8,"premium":0.7032165315738085,"strike":4.286549337473391,"iv":0.5948648115598854,"gamma":0.2522786818159814,"theta":-0.0038207049327534034,"vega":0.0028927756870224227,"rho":0.002461148603634279,"breakevenPct":4.170477433135709},{"delta":0.85,"premium":0.7518132867319056,"strike":4.172204031219046,"iv":0.5463154055104499,"gamma":0.23979716473059381,"theta":-0.003054262421678622,"vega":0.0024966161949943216,"rho":0.0026133370722669783,"breakevenPct":2.797856324654518},{"delta":0.9,"premium":0.8004100418900029,"strike":4.057858724964699,"iv":0.49776599946101435,"gamma":0.22731564764520615,"theta":-0.0022878199106038397,"vega":0.002100456702966219,"rho":0.002765525540899677,"breakevenPct":1.4252352161733235}],"put":[{"delta":0.1,"premium":0.225,"strike":2.4390254429754,"iv":2.654419722072443,"gamma":0.05377988989219591,"theta":-0.0102068595534633,"vega":0.0023347681634423322,"rho":-0.0005601018890526573,"breakevenPct":53.778174468154496},{"delta":0.15,"premium":0.2383005135968735,"strike":3.1773401812916466,"iv":1.8489200468128466,"gamma":0.09794341749642915,"theta":-0.009546127903600356,"vega":0.0030860410666786902,"rho":-0.0007629188570180981,"breakevenPct":38.64217812745777},{"delta":0.2,"premium":0.27103187936677975,"strike":3.613758391557063,"iv":1.543625212471207,"gamma":0.1431706038978694,"theta":-0.009339184302776112,"vega":0.0036887751039569395,"rho":-0.000981205391861018,"breakevenPct":30.214477824837502},{"delta":0.25,"premium":0.3057940096942676,"strike":4.021069126160973,"iv":1.2647206095877292,"gamma":0.18657106714181834,"theta":-0.009125356407404642,"vega":0.004247025592442407,"rho":-0.001200913506065888,"breakevenPct":22.43684516770969},{"delta":0.3,"premium":0.3561882422486915,"strike":4.204320880904333,"iv":1.1889586085417299,"gamma":0.2159100661792915,"theta":-0.00885853566472313,"vega":0.004462857566900961,"rho":-0.001431564431847187,"breakevenPct":19.66320169821208},{"delta":0.35,"premium":0.4065824748031154,"strike":4.387572635647692,"iv":1.1131966074957302,"gamma":0.24524906521676465,"theta":-0.008591714922041617,"vega":0.004678689541359514,"rho":-0.0016622153576284862,"breakevenPct":16.88955822871447},{"delta":0.4,"premium":0.45697670735753926,"strike":4.570824390391052,"iv":1.0374346064497308,"gamma":0.2745880642542379,"theta":-0.008324894179360103,"vega":0.004894521515818068,"rho":-0.0018928662834097854,"breakevenPct":14.115914759216855},{"delta":0.45,"premium":0.5073709399119631,"strike":4.754076145134412,"iv":0.9616726054037313,"gamma":0.303927063291711,"theta":-0.008058073436678592,"vega":0.005110353490276621,"rho":-0.0021235172091910843,"breakevenPct":11.342271289719244},{"delta":0.5,"premium":0.557765172466387,"strike":4.937327899877771,"iv":0.8859106043577318,"gamma":0.33326606232918415,"theta":-0.007791252693997078,"vega":0.005326185464735175,"rho":-0.0023541681349723833,"breakevenPct":8.568627820221634},{"delta":0.55,"premium":0.6801009892827701,"strike":5.1356141797197035,"iv":0.8709169414674361,"gamma":0.32996912613355317,"theta":-0.007510140148392416,"vega":0.005237262984336356,"rho":-0.002640389387029903,"breakevenPct":6.983023164155885},{"delta":0.6,"premium":0.8398289365210221,"strike":5.341714756801319,"iv":0.8875080379225062,"gamma":0.30970943940643036,"theta":-0.007221599340478154,"vega":0.004989942291838417,"rho":-0.0029554936962097123,"breakevenPct":6.014909806256853},{"delta":0.65,"premium":0.9995568837592745,"strike":5.547815333882935,"iv":0.9040991343775763,"gamma":0.2894497526793075,"theta":-0.006933058532563891,"vega":0.004742621599340478,"rho":-0.0032705980053895226,"breakevenPct":5.04679644835782},{"delta":0.7,"premium":1.1592848309975265,"strike":5.75391591096455,"iv":0.9206902308326463,"gamma":0.2691900659521847,"theta":-0.006644517724649629,"vega":0.004495300906842539,"rho":-0.0035857023145693316,"breakevenPct":4.078683090458789},{"delta":0.75,"premium":1.319012778235779,"strike":5.960016488046167,"iv":0.9372813272877164,"gamma":0.24893037922506184,"theta":-0.0063559769167353675,"vega":0.0042479802143446,"rho":-0.0039008066237491415,"breakevenPct":3.110569732559755},{"delta":0.8,"premium":1.7046860133206472,"strike":6.383444338725024,"iv":0.9885839200761181,"gamma":0.20895623215984774,"theta":-0.005686489058039962,"vega":0.003701522359657469,"rho":-0.004393123641272234,"breakevenPct":2.3223731648355566},{"delta":0.85,"premium":2.144743101807802,"strike":6.85918173168411,"iv":1.0482413891531874,"gamma":0.16423691722169365,"theta":-0.004925309229305425,"vega":0.0030830637488106567,"rho":-0.00492809483425264,"breakevenPct":1.5774816309747817},{"delta":0.9,"premium":2.808751577797795,"strike":7.5618437661029425,"iv":1.0980473400102353,"gamma":0.11747915938883909,"theta":-0.0035627522275062506,"vega":0.002313775542056097,"rho":-0.005639970764440381,"breakevenPct":0.7705179894541313}]},"raw":{"call":[{"delta":0.2,"premium":0.225,"strike":8.675705153834976,"iv":1.8896454051806053,"gamma":0.11061577436752323,"theta":-0.012429343254396406,"vega":0.003764956260255778,"rho":0.0005724589953124862,"breakevenPct":85.8184792032354},{"delta":0.25,"premium":0.23376247897099917,"strike":6.824750420580017,"iv":1.4087964174626701,"gamma":0.1685816064304492,"theta":-0.010497403161479162,"vega":0.004257981870583078,"rho":0.0007513017959304957,"breakevenPct":47.35935072131557},{"delta":0.3,"premium":0.2666967718011093,"strike":6.166064563977815,"iv":1.2429151012748927,"gamma":0.20895025814551432,"theta":-0.010169180222399685,"vega":0.004661645727660093,"rho":0.0009121568807816893,"breakevenPct":34.295643753213454},{"delta":0.35,"premium":0.30164588573406764,"strike":5.7868329141274595,"iv":1.1364386501805503,"gamma":0.24279543357845024,"theta":-0.009770185548499495,"vega":0.0048915658499693315,"rho":0.0010718428944693423,"breakevenPct":27.108116907338772},{"delta":0.4,"premium":0.3372742037390938,"strike":5.50180637008725,"iv":1.0499878113924628,"gamma":0.2744415196487642,"theta":-0.009347333446061565,"vega":0.005062916279920414,"rho":0.0012311348096964963,"breakevenPct":21.901473357543715},{"delta":0.45,"premium":0.37290252174412,"strike":5.21677982604704,"iv":0.9635369726043755,"gamma":0.306087605719078,"theta":-0.008924481343623638,"vega":0.005234266709871496,"rho":0.0013904267249236501,"breakevenPct":16.69482980774866},{"delta":0.5,"premium":0.4116360006252255,"strike":4.972621174999469,"iv":0.8861612478564982,"gamma":0.32716778432830723,"theta":-0.008419359999202096,"vega":0.005269732639191034,"rho":0.0015480177918380837,"breakevenPct":12.406204084022866},{"delta":0.55,"premium":0.4602327557833227,"strike":4.858275868745123,"iv":0.8376118418070627,"gamma":0.3146862672429196,"theta":-0.007652917488127313,"vega":0.004873573147162932,"rho":0.001700206260470783,"breakevenPct":11.033582975541671},{"delta":0.6,"premium":0.5088295109414198,"strike":4.743930562490777,"iv":0.7890624357576272,"gamma":0.302204750157532,"theta":-0.006886474977052533,"vega":0.0044774136551348305,"rho":0.001852394729103482,"breakevenPct":9.66096186706048},{"delta":0.65,"premium":0.557426266099517,"strike":4.629585256236431,"iv":0.7405130297081918,"gamma":0.2897232330721443,"theta":-0.00612003246597775,"vega":0.004081254163106729,"rho":0.0020045831977361815,"breakevenPct":8.288340758579288},{"delta":0.7,"premium":0.6060230212576141,"strike":4.515239949982084,"iv":0.6919636236587563,"gamma":0.27724171598675673,"theta":-0.005353589954902968,"vega":0.0036850946710786274,"rho":0.0021567716663688802,"breakevenPct":6.915719650098096},{"delta":0.75,"premium":0.6546197764157113,"strike":4.400894643727738,"iv":0.6434142176093208,"gamma":0.26476019890136904,"theta":-0.004587147443828186,"vega":0.003288935179050525,"rho":0.00230896013500158,"breakevenPct":5.543098541616902},{"delta":0.8,"premium":0.7032165315738085,"strike":4.286549337473391,"iv":0.5948648115598854,"gamma":0.2522786818159814,"theta":-0.0038207049327534034,"vega":0.0028927756870224227,"rho":0.002461148603634279,"breakevenPct":4.170477433135709},{"delta":0.85,"premium":0.7518132867319056,"strike":4.172204031219046,"iv":0.5463154055104499,"gamma":0.23979716473059381,"theta":-0.003054262421678622,"vega":0.0024966161949943216,"rho":0.0026133370722669783,"breakevenPct":2.797856324654518},{"delta":0.9,"premium":0.8004100418900029,"strike":4.057858724964699,"iv":0.49776599946101435,"gamma":0.22731564764520615,"theta":-0.0022878199106038397,"vega":0.002100456702966219,"rho":0.002765525540899677,"breakevenPct":1.4252352161733235}],"put":[{"delta":0.1,"premium":0.225,"strike":2.4390254429754,"iv":2.654419722072443,"gamma":0.05377988989219591,"theta":-0.0102068595534633,"vega":0.0023347681634423322,"rho":-0.0005601018890526573,"breakevenPct":53.778174468154496},{"delta":0.15,"premium":0.2383005135968735,"strike":3.1773401812916466,"iv":1.8489200468128466,"gamma":0.09794341749642915,"theta":-0.009546127903600356,"vega":0.0030860410666786902,"rho":-0.0007629188570180981,"breakevenPct":38.64217812745777},{"delta":0.2,"premium":0.27103187936677975,"strike":3.613758391557063,"iv":1.543625212471207,"gamma":0.1431706038978694,"theta":-0.009339184302776112,"vega":0.0036887751039569395,"rho":-0.000981205391861018,"breakevenPct":30.214477824837502},{"delta":0.25,"premium":0.3057940096942676,"strike":4.021069126160973,"iv":1.2647206095877292,"gamma":0.18657106714181834,"theta":-0.009125356407404642,"vega":0.004247025592442407,"rho":-0.001200913506065888,"breakevenPct":22.43684516770969},{"delta":0.3,"premium":0.3561882422486915,"strike":4.204320880904333,"iv":1.1889586085417299,"gamma":0.2159100661792915,"theta":-0.00885853566472313,"vega":0.004462857566900961,"rho":-0.001431564431847187,"breakevenPct":19.66320169821208},{"delta":0.35,"premium":0.4065824748031154,"strike":4.387572635647692,"iv":1.1131966074957302,"gamma":0.24524906521676465,"theta":-0.008591714922041617,"vega":0.004678689541359514,"rho":-0.0016622153576284862,"breakevenPct":16.88955822871447},{"delta":0.4,"premium":0.45697670735753926,"strike":4.570824390391052,"iv":1.0374346064497308,"gamma":0.2745880642542379,"theta":-0.008324894179360103,"vega":0.004894521515818068,"rho":-0.0018928662834097854,"breakevenPct":14.115914759216855},{"delta":0.45,"premium":0.5073709399119631,"strike":4.754076145134412,"iv":0.9616726054037313,"gamma":0.303927063291711,"theta":-0.008058073436678592,"vega":0.005110353490276621,"rho":-0.0021235172091910843,"breakevenPct":11.342271289719244},{"delta":0.5,"premium":0.557765172466387,"strike":4.937327899877771,"iv":0.8859106043577318,"gamma":0.33326606232918415,"theta":-0.007791252693997078,"vega":0.005326185464735175,"rho":-0.0023541681349723833,"breakevenPct":8.568627820221634},{"delta":0.55,"premium":0.6801009892827701,"strike":5.1356141797197035,"iv":0.8709169414674361,"gamma":0.32996912613355317,"theta":-0.007510140148392416,"vega":0.005237262984336356,"rho":-0.002640389387029903,"breakevenPct":6.983023164155885},{"delta":0.6,"premium":0.8398289365210221,"strike":5.341714756801319,"iv":0.8875080379225062,"gamma":0.30970943940643036,"theta":-0.007221599340478154,"vega":0.004989942291838417,"rho":-0.0029554936962097123,"breakevenPct":6.014909806256853},{"delta":0.65,"premium":0.9995568837592745,"strike":5.547815333882935,"iv":0.9040991343775763,"gamma":0.2894497526793075,"theta":-0.006933058532563891,"vega":0.004742621599340478,"rho":-0.0032705980053895226,"breakevenPct":5.04679644835782},{"delta":0.7,"premium":1.1592848309975265,"strike":5.75391591096455,"iv":0.9206902308326463,"gamma":0.2691900659521847,"theta":-0.006644517724649629,"vega":0.004495300906842539,"rho":-0.0035857023145693316,"breakevenPct":4.078683090458789},{"delta":0.75,"premium":1.319012778235779,"strike":5.960016488046167,"iv":0.9372813272877164,"gamma":0.24893037922506184,"theta":-0.0063559769167353675,"vega":0.0042479802143446,"rho":-0.0039008066237491415,"breakevenPct":3.110569732559755},{"delta":0.8,"premium":1.7046860133206472,"strike":6.383444338725024,"iv":0.9885839200761181,"gamma":0.20895623215984774,"theta":-0.005686489058039962,"vega":0.003701522359657469,"rho":-0.004393123641272234,"breakevenPct":2.3223731648355566},{"delta":0.85,"premium":2.144743101807802,"strike":6.85918173168411,"iv":1.0482413891531874,"gamma":0.16423691722169365,"theta":-0.004925309229305425,"vega":0.0030830637488106567,"rho":-0.00492809483425264,"breakevenPct":1.5774816309747817},{"delta":0.9,"premium":2.808751577797795,"strike":7.5618437661029425,"iv":1.0980473400102353,"gamma":0.11747915938883909,"theta":-0.0035627522275062506,"vega":0.002313775542056097,"rho":-0.005639970764440381,"breakevenPct":0.7705179894541313}]}},"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"}}