{"symbol":"KPDD","url":"https://intraalpha.com/companies/KPDD","capturedAt":"2026-10-22T23:52:15.344Z","state":"ready","quote":{"symbol":"KPDD","last_price":4.8,"prev_close":4.853,"regular_close":4.845,"change":-0.053,"change_pct":-1.0921,"regular_change":-0.008,"regular_change_pct":-0.1648,"extended_change":-0.045,"extended_change_pct":-0.9288,"bid":4.6,"ask":4.84,"bid_size":100,"ask_size":100,"volume":103959,"vwap":4.84509,"open":4.83,"high":4.8597,"low":4.82,"close":4.845,"trade_count":126,"last_trade_at":"2026-10-22T21:17:17.969993284Z","last_quote_at":"2026-10-22T23:35:24.074075116Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:04.342304142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":1.4645,"inception_date":"2025-03-07","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:14.673206+00:00"},"optionObservedAt":"2026-10-22T19:50:24.279Z","bars":[{"c":4.75,"h":4.8,"l":4.75,"n":8,"o":4.75,"t":"2026-10-15T08:00:00Z","v":3182,"vw":4.78069},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-15T08:45:00Z","v":500,"vw":4.7},{"c":4.9,"h":4.9,"l":4.77,"n":26,"o":4.84,"t":"2026-10-15T13:30:00Z","v":5627,"vw":4.865715},{"c":5,"h":5.05,"l":5,"n":4,"o":5.05,"t":"2026-10-15T13:40:00Z","v":2516,"vw":5.015905},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-15T13:45:00Z","v":461,"vw":5.02},{"c":5,"h":5.02,"l":5,"n":6,"o":5.02,"t":"2026-10-15T13:50:00Z","v":3838,"vw":5.011462},{"c":5.02,"h":5.02,"l":4.971,"n":7,"o":4.971,"t":"2026-10-15T13:55:00Z","v":2186,"vw":5.013001},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T14:00:00Z","v":545,"vw":5.02},{"c":5.05,"h":5.05,"l":5.035,"n":7,"o":5.035,"t":"2026-10-15T14:05:00Z","v":2629,"vw":5.043716},{"c":5.02,"h":5.04,"l":5.02,"n":3,"o":5.04,"t":"2026-10-15T14:10:00Z","v":1300,"vw":5.038462},{"c":4.99,"h":5.0104,"l":4.98,"n":12,"o":5.0104,"t":"2026-10-15T14:15:00Z","v":4435,"vw":5.003361},{"c":4.95,"h":4.98,"l":4.95,"n":3,"o":4.98,"t":"2026-10-15T14:20:00Z","v":700,"vw":4.975714},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-15T14:25:00Z","v":100,"vw":4.96},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-10-15T14:30:00Z","v":832,"vw":4.98},{"c":4.93,"h":4.94,"l":4.93,"n":11,"o":4.94,"t":"2026-10-15T14:40:00Z","v":2700,"vw":4.936519},{"c":4.99,"h":5,"l":4.9703,"n":9,"o":4.98,"t":"2026-10-15T14:50:00Z","v":2956,"vw":4.985653},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T15:00:00Z","v":300,"vw":4.98},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-10-15T15:05:00Z","v":820,"vw":4.975},{"c":4.9703,"h":4.9703,"l":4.9703,"n":1,"o":4.9703,"t":"2026-10-15T15:10:00Z","v":3600,"vw":4.9703},{"c":5.03,"h":5.03,"l":4.98,"n":13,"o":4.98,"t":"2026-10-15T15:15:00Z","v":4822,"vw":5.000577},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-15T15:25:00Z","v":900,"vw":5.01},{"c":5.02,"h":5.02,"l":5.01,"n":3,"o":5.01,"t":"2026-10-15T15:30:00Z","v":1750,"vw":5.016471},{"c":5.041,"h":5.041,"l":5.03,"n":5,"o":5.03,"t":"2026-10-15T15:35:00Z","v":2078,"vw":5.039941},{"c":5.02,"h":5.02,"l":5.0188,"n":3,"o":5.0188,"t":"2026-10-15T15:50:00Z","v":900,"vw":5.019733},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-15T15:55:00Z","v":600,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T16:00:00Z","v":300,"vw":5.02},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-15T16:15:00Z","v":400,"vw":4.99},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-15T16:20:00Z","v":800,"vw":5},{"c":5.01,"h":5.01,"l":5,"n":3,"o":5,"t":"2026-10-15T16:25:00Z","v":2412,"vw":5.005439},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-15T16:30:00Z","v":2000,"vw":5.01},{"c":5.025,"h":5.025,"l":5.025,"n":2,"o":5.025,"t":"2026-10-15T16:35:00Z","v":200,"vw":5.025},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T16:40:00Z","v":594,"vw":5.02},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-15T16:45:00Z","v":2200,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-15T16:55:00Z","v":100,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T17:15:00Z","v":100,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":7,"o":5.03,"t":"2026-10-15T17:30:00Z","v":1950,"vw":5.03},{"c":5.04,"h":5.04,"l":5.03,"n":16,"o":5.03,"t":"2026-10-15T17:40:00Z","v":5100,"vw":5.037451},{"c":5.045,"h":5.045,"l":5.045,"n":2,"o":5.045,"t":"2026-10-15T17:45:00Z","v":380,"vw":5.045},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-15T17:55:00Z","v":218,"vw":5.05},{"c":5.055,"h":5.055,"l":5.055,"n":1,"o":5.055,"t":"2026-10-15T18:05:00Z","v":250,"vw":5.055},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-15T18:10:00Z","v":100,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T18:35:00Z","v":1300,"vw":5.02},{"c":5.025,"h":5.025,"l":5.025,"n":1,"o":5.025,"t":"2026-10-15T18:40:00Z","v":300,"vw":5.025},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-15T18:45:00Z","v":429,"vw":5.04},{"c":5.0471,"h":5.0471,"l":5.0471,"n":1,"o":5.0471,"t":"2026-10-15T18:55:00Z","v":137,"vw":5.0471},{"c":5.04,"h":5.04,"l":5.035,"n":3,"o":5.035,"t":"2026-10-15T19:00:00Z","v":212,"vw":5.0375},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-15T19:05:00Z","v":200,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-15T19:20:00Z","v":300,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-15T19:40:00Z","v":2493,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":7,"o":5.05,"t":"2026-10-15T19:45:00Z","v":1396,"vw":5.05},{"c":5.035,"h":5.0399,"l":5.035,"n":13,"o":5.0399,"t":"2026-10-15T19:55:00Z","v":5654,"vw":5.037615},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T20:00:00Z","v":111,"vw":5.03},{"c":5.001,"h":5.001,"l":5.001,"n":1,"o":5.001,"t":"2026-10-15T20:05:00Z","v":210,"vw":5.001},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-16T08:00:00Z","v":1637,"vw":4.94},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-16T13:30:00Z","v":436,"vw":5.08},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-16T13:35:00Z","v":800,"vw":4.97},{"c":4.95,"h":4.95,"l":4.94,"n":6,"o":4.94,"t":"2026-10-16T13:45:00Z","v":923,"vw":4.94582},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-16T14:00:00Z","v":400,"vw":5.02},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T14:05:00Z","v":100,"vw":5},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-10-16T14:15:00Z","v":110,"vw":4.985},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-16T14:35:00Z","v":200,"vw":4.98},{"c":4.9699,"h":4.97,"l":4.965,"n":7,"o":4.97,"t":"2026-10-16T14:45:00Z","v":1390,"vw":4.969581},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-16T15:00:00Z","v":1500,"vw":4.97},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-16T15:05:00Z","v":1100,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T15:10:00Z","v":200,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T15:15:00Z","v":200,"vw":4.95},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-10-16T15:30:00Z","v":150,"vw":4.945},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-16T15:50:00Z","v":800,"vw":4.96},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-16T16:00:00Z","v":100,"vw":4.93},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T16:05:00Z","v":1100,"vw":4.96},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-10-16T16:25:00Z","v":121,"vw":4.975},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T16:30:00Z","v":300,"vw":4.96},{"c":4.9193,"h":4.9193,"l":4.915,"n":4,"o":4.915,"t":"2026-10-16T16:55:00Z","v":1460,"vw":4.916649},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-16T17:05:00Z","v":500,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-16T17:20:00Z","v":3300,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-16T17:50:00Z","v":251,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-16T17:55:00Z","v":1100,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-16T18:00:00Z","v":200,"vw":4.88},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-16T18:20:00Z","v":540,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-16T18:30:00Z","v":1500,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-16T18:40:00Z","v":242,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-16T19:00:00Z","v":500,"vw":4.85},{"c":4.8575,"h":4.8575,"l":4.8575,"n":1,"o":4.8575,"t":"2026-10-16T19:20:00Z","v":100,"vw":4.8575},{"c":4.851,"h":4.851,"l":4.851,"n":1,"o":4.851,"t":"2026-10-16T19:30:00Z","v":2148,"vw":4.851},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-16T19:40:00Z","v":100,"vw":4.84},{"c":4.84,"h":4.845,"l":4.84,"n":2,"o":4.845,"t":"2026-10-16T19:50:00Z","v":520,"vw":4.843962},{"c":4.85,"h":4.85,"l":4.83,"n":10,"o":4.83,"t":"2026-10-16T19:55:00Z","v":1433,"vw":4.843412},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-16T20:00:00Z","v":110,"vw":4.84},{"c":4.69,"h":4.8,"l":4.69,"n":2,"o":4.8,"t":"2026-10-16T23:55:00Z","v":355,"vw":4.751972},{"c":4.85,"h":4.85,"l":4.83,"n":10,"o":4.83,"t":"2026-10-19T13:30:00Z","v":2025,"vw":4.837154},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-19T13:35:00Z","v":109,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T13:50:00Z","v":100,"vw":4.84},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T14:05:00Z","v":160,"vw":4.86},{"c":4.86,"h":4.87,"l":4.86,"n":9,"o":4.87,"t":"2026-10-19T14:35:00Z","v":2259,"vw":4.863804},{"c":4.85,"h":4.855,"l":4.85,"n":54,"o":4.85,"t":"2026-10-19T14:40:00Z","v":5304,"vw":4.852449},{"c":4.845,"h":4.8451,"l":4.845,"n":5,"o":4.845,"t":"2026-10-19T14:45:00Z","v":500,"vw":4.84502},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-19T15:00:00Z","v":165,"vw":4.84},{"c":4.84,"h":4.85,"l":4.84,"n":2,"o":4.85,"t":"2026-10-19T15:05:00Z","v":200,"vw":4.845},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T15:30:00Z","v":155,"vw":4.84},{"c":4.84,"h":4.85,"l":4.84,"n":7,"o":4.84,"t":"2026-10-19T15:45:00Z","v":604,"vw":4.8425},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T18:05:00Z","v":100,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-19T18:50:00Z","v":206,"vw":4.85},{"c":4.85,"h":4.85,"l":4.845,"n":15,"o":4.85,"t":"2026-10-19T19:50:00Z","v":3900,"vw":4.849728},{"c":4.855,"h":4.855,"l":4.855,"n":4,"o":4.855,"t":"2026-10-19T19:55:00Z","v":666,"vw":4.855},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T08:50:00Z","v":245,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-20T10:10:00Z","v":1000,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T10:20:00Z","v":300,"vw":4.78},{"c":4.85,"h":4.85,"l":4.83,"n":3,"o":4.83,"t":"2026-10-20T13:30:00Z","v":534,"vw":4.835199},{"c":4.8492,"h":4.8492,"l":4.84,"n":6,"o":4.845,"t":"2026-10-20T13:35:00Z","v":1691,"vw":4.842089},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-10-20T13:40:00Z","v":600,"vw":4.845},{"c":4.8489,"h":4.849,"l":4.845,"n":4,"o":4.845,"t":"2026-10-20T13:45:00Z","v":850,"vw":4.848471},{"c":4.845,"h":4.845,"l":4.845,"n":3,"o":4.845,"t":"2026-10-20T13:50:00Z","v":1155,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-10-20T13:55:00Z","v":300,"vw":4.845},{"c":4.8488,"h":4.8488,"l":4.8488,"n":1,"o":4.8488,"t":"2026-10-20T14:05:00Z","v":286,"vw":4.8488},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T14:10:00Z","v":444,"vw":4.845},{"c":4.85,"h":4.85,"l":4.8488,"n":6,"o":4.8488,"t":"2026-10-20T14:20:00Z","v":1210,"vw":4.849727},{"c":4.8401,"h":4.8489,"l":4.8401,"n":5,"o":4.8488,"t":"2026-10-20T14:25:00Z","v":9449,"vw":4.840754},{"c":4.8429,"h":4.85,"l":4.8429,"n":2,"o":4.85,"t":"2026-10-20T14:35:00Z","v":1630,"vw":4.849434},{"c":4.8401,"h":4.8401,"l":4.8401,"n":1,"o":4.8401,"t":"2026-10-20T14:50:00Z","v":1280,"vw":4.8401},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T14:55:00Z","v":100,"vw":4.85},{"c":4.8405,"h":4.845,"l":4.8402,"n":4,"o":4.8402,"t":"2026-10-20T15:00:00Z","v":2851,"vw":4.841737},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-10-20T15:25:00Z","v":704,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T15:35:00Z","v":800,"vw":4.845},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T15:45:00Z","v":100,"vw":4.85},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T16:30:00Z","v":800,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T17:05:00Z","v":425,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":3,"o":4.845,"t":"2026-10-20T17:15:00Z","v":4999,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":11,"o":4.845,"t":"2026-10-20T18:15:00Z","v":7321,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T18:50:00Z","v":310,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":3,"o":4.845,"t":"2026-10-20T19:15:00Z","v":630,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T19:20:00Z","v":127,"vw":4.845},{"c":4.85,"h":4.85,"l":4.84,"n":8,"o":4.84,"t":"2026-10-20T19:55:00Z","v":1677,"vw":4.844597},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-20T20:00:00Z","v":100,"vw":4.84},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T08:15:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T08:50:00Z","v":328,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T09:40:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T12:45:00Z","v":566,"vw":4.8},{"c":4.85,"h":4.851,"l":4.82,"n":20,"o":4.82,"t":"2026-10-21T13:30:00Z","v":6740,"vw":4.836079},{"c":4.8501,"h":4.852,"l":4.8501,"n":2,"o":4.852,"t":"2026-10-21T13:35:00Z","v":500,"vw":4.85086},{"c":4.8402,"h":4.85,"l":4.8402,"n":5,"o":4.85,"t":"2026-10-21T13:45:00Z","v":1567,"vw":4.847232},{"c":4.845,"h":4.845,"l":4.842,"n":11,"o":4.845,"t":"2026-10-21T13:50:00Z","v":16250,"vw":4.843818},{"c":4.84,"h":4.845,"l":4.84,"n":11,"o":4.845,"t":"2026-10-21T13:55:00Z","v":12441,"vw":4.840559},{"c":4.845,"h":4.845,"l":4.84,"n":7,"o":4.84,"t":"2026-10-21T14:00:00Z","v":2560,"vw":4.8446},{"c":4.8429,"h":4.85,"l":4.8429,"n":9,"o":4.845,"t":"2026-10-21T14:05:00Z","v":1507,"vw":4.84466},{"c":4.84,"h":4.845,"l":4.84,"n":28,"o":4.845,"t":"2026-10-21T14:10:00Z","v":13988,"vw":4.841291},{"c":4.8401,"h":4.845,"l":4.84,"n":5,"o":4.845,"t":"2026-10-21T14:15:00Z","v":3094,"vw":4.842929},{"c":4.85,"h":4.85,"l":4.84,"n":5,"o":4.84,"t":"2026-10-21T14:20:00Z","v":12980,"vw":4.846846},{"c":4.845,"h":4.845,"l":4.8401,"n":4,"o":4.8401,"t":"2026-10-21T14:25:00Z","v":5524,"vw":4.840401},{"c":4.845,"h":4.85,"l":4.83,"n":18,"o":4.85,"t":"2026-10-21T14:30:00Z","v":23012,"vw":4.841727},{"c":4.84,"h":4.845,"l":4.84,"n":18,"o":4.8429,"t":"2026-10-21T14:35:00Z","v":13350,"vw":4.841915},{"c":4.845,"h":4.845,"l":4.83,"n":70,"o":4.84,"t":"2026-10-21T14:40:00Z","v":29841,"vw":4.840017},{"c":4.83,"h":4.845,"l":4.83,"n":19,"o":4.845,"t":"2026-10-21T14:45:00Z","v":52936,"vw":4.836559},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-21T14:50:00Z","v":500,"vw":4.84},{"c":4.835,"h":4.835,"l":4.83,"n":7,"o":4.835,"t":"2026-10-21T14:55:00Z","v":1600,"vw":4.83375},{"c":4.84,"h":4.845,"l":4.83,"n":123,"o":4.835,"t":"2026-10-21T15:00:00Z","v":53542,"vw":4.83655},{"c":4.835,"h":4.841,"l":4.835,"n":12,"o":4.841,"t":"2026-10-21T15:05:00Z","v":6121,"vw":4.839869},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-21T15:10:00Z","v":1015,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T15:15:00Z","v":570,"vw":4.84},{"c":4.85,"h":4.85,"l":4.845,"n":2,"o":4.845,"t":"2026-10-21T15:20:00Z","v":800,"vw":4.846875},{"c":4.845,"h":4.845,"l":4.8417,"n":3,"o":4.8417,"t":"2026-10-21T15:25:00Z","v":3658,"vw":4.841843},{"c":4.845,"h":4.8497,"l":4.845,"n":4,"o":4.8497,"t":"2026-10-21T15:30:00Z","v":1522,"vw":4.845313},{"c":4.8451,"h":4.8451,"l":4.845,"n":4,"o":4.845,"t":"2026-10-21T15:35:00Z","v":1001,"vw":4.845015},{"c":4.8451,"h":4.8451,"l":4.845,"n":3,"o":4.845,"t":"2026-10-21T15:40:00Z","v":313,"vw":4.84505},{"c":4.85,"h":4.85,"l":4.845,"n":14,"o":4.848,"t":"2026-10-21T15:45:00Z","v":9445,"vw":4.84956},{"c":4.86,"h":4.86,"l":4.855,"n":2,"o":4.855,"t":"2026-10-21T15:50:00Z","v":1311,"vw":4.858814},{"c":4.845,"h":4.855,"l":4.845,"n":15,"o":4.855,"t":"2026-10-21T15:55:00Z","v":11679,"vw":4.8475},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-21T16:00:00Z","v":333,"vw":4.845},{"c":4.85,"h":4.85,"l":4.845,"n":8,"o":4.845,"t":"2026-10-21T16:05:00Z","v":9555,"vw":4.848935},{"c":4.8501,"h":4.86,"l":4.85,"n":17,"o":4.85,"t":"2026-10-21T16:15:00Z","v":11900,"vw":4.850134},{"c":4.8502,"h":4.855,"l":4.85,"n":5,"o":4.855,"t":"2026-10-21T16:30:00Z","v":4500,"vw":4.852306},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-21T16:35:00Z","v":1500,"vw":4.85},{"c":4.845,"h":4.85,"l":4.84,"n":9,"o":4.85,"t":"2026-10-21T16:40:00Z","v":21500,"vw":4.843419},{"c":4.84,"h":4.85,"l":4.84,"n":36,"o":4.845,"t":"2026-10-21T16:45:00Z","v":25300,"vw":4.843574},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T18:10:00Z","v":2001,"vw":4.85},{"c":4.8401,"h":4.8401,"l":4.8401,"n":2,"o":4.8401,"t":"2026-10-21T18:20:00Z","v":127,"vw":4.8401},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T18:25:00Z","v":1100,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T18:55:00Z","v":540,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T19:05:00Z","v":500,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T19:10:00Z","v":121,"vw":4.85},{"c":4.86,"h":4.86,"l":4.85,"n":14,"o":4.85,"t":"2026-10-21T19:55:00Z","v":3715,"vw":4.856161},{"c":4.8,"h":4.83,"l":4.6,"n":6,"o":4.83,"t":"2026-10-22T08:00:00Z","v":5303,"vw":4.816757},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-22T11:05:00Z","v":150,"vw":4.62},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-22T13:25:00Z","v":100,"vw":4.74},{"c":4.84,"h":4.85,"l":4.82,"n":9,"o":4.83,"t":"2026-10-22T13:30:00Z","v":3917,"vw":4.83052},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-22T13:35:00Z","v":1241,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T13:45:00Z","v":600,"vw":4.85},{"c":4.8501,"h":4.8501,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T13:50:00Z","v":200,"vw":4.85005},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T13:55:00Z","v":608,"vw":4.85},{"c":4.8597,"h":4.8597,"l":4.85,"n":4,"o":4.85,"t":"2026-10-22T14:00:00Z","v":301,"vw":4.8556},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-10-22T14:15:00Z","v":9000,"vw":4.85},{"c":4.83,"h":4.845,"l":4.83,"n":13,"o":4.84,"t":"2026-10-22T14:20:00Z","v":48714,"vw":4.844088},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T14:40:00Z","v":178,"vw":4.84},{"c":4.8459,"h":4.8459,"l":4.8459,"n":2,"o":4.8459,"t":"2026-10-22T14:45:00Z","v":400,"vw":4.8459},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-10-22T14:50:00Z","v":5100,"vw":4.845},{"c":4.85,"h":4.85,"l":4.84,"n":3,"o":4.84,"t":"2026-10-22T14:55:00Z","v":5000,"vw":4.8464},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T15:30:00Z","v":100,"vw":4.84},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-22T15:55:00Z","v":1060,"vw":4.845},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T16:00:00Z","v":100,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T16:05:00Z","v":500,"vw":4.84},{"c":4.845,"h":4.85,"l":4.845,"n":11,"o":4.848,"t":"2026-10-22T16:10:00Z","v":16984,"vw":4.84824},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T16:25:00Z","v":306,"vw":4.84},{"c":4.8359,"h":4.8359,"l":4.8359,"n":1,"o":4.8359,"t":"2026-10-22T17:10:00Z","v":477,"vw":4.8359},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T17:15:00Z","v":100,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-22T17:20:00Z","v":1197,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T17:25:00Z","v":200,"vw":4.84},{"c":4.8488,"h":4.8488,"l":4.8488,"n":1,"o":4.8488,"t":"2026-10-22T18:55:00Z","v":100,"vw":4.8488},{"c":4.845,"h":4.845,"l":4.845,"n":5,"o":4.845,"t":"2026-10-22T19:55:00Z","v":873,"vw":4.845},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-22T21:15:00Z","v":250,"vw":4.8}],"history":[{"c":24.9318,"h":25.19,"l":24.83,"n":8,"o":25.19,"t":"2025-03-12T04:00:00Z","v":396,"vw":24.96},{"c":25.3264,"h":25.7371,"l":25.3264,"n":17,"o":25.7371,"t":"2025-03-13T04:00:00Z","v":2562,"vw":25.528877},{"c":26.9787,"h":27.35,"l":26.9787,"n":82,"o":27.27,"t":"2025-03-14T04:00:00Z","v":6457,"vw":27.19544},{"c":29.7754,"h":30.18,"l":27.7,"n":153,"o":27.7,"t":"2025-03-17T04:00:00Z","v":9474,"vw":28.87704},{"c":28.7546,"h":29.6697,"l":28.451,"n":93,"o":29.46,"t":"2025-03-18T04:00:00Z","v":5849,"vw":29.188826},{"c":28.252,"h":29.13,"l":27.3643,"n":179,"o":29.13,"t":"2025-03-19T04:00:00Z","v":32094,"vw":28.11949},{"c":30.5155,"h":30.62,"l":24.0676,"n":187,"o":26.47,"t":"2025-03-20T04:00:00Z","v":22967,"vw":28.989941},{"c":28.5711,"h":29.07,"l":27.1,"n":165,"o":28.07,"t":"2025-03-21T04:00:00Z","v":24402,"vw":28.110388},{"c":29.22,"h":29.57,"l":28.36,"n":88,"o":29.25,"t":"2025-03-24T04:00:00Z","v":7914,"vw":29.103953},{"c":27.8234,"h":29.2,"l":27.711,"n":37,"o":27.87,"t":"2025-03-25T04:00:00Z","v":7637,"vw":28.662377},{"c":26.54,"h":27.21,"l":25.78,"n":91,"o":27.21,"t":"2025-03-26T04:00:00Z","v":10598,"vw":26.5097},{"c":27.33,"h":27.61,"l":26.32,"n":17,"o":26.32,"t":"2025-03-27T04:00:00Z","v":929,"vw":26.974615},{"c":25.6772,"h":25.8388,"l":25.17,"n":42,"o":25.8388,"t":"2025-03-28T04:00:00Z","v":1597,"vw":25.453101},{"c":24.804,"h":25.07,"l":24.39,"n":81,"o":24.5,"t":"2025-03-31T04:00:00Z","v":9953,"vw":24.901805},{"c":26.377,"h":29.47,"l":24.7,"n":166,"o":25.35,"t":"2025-04-01T04:00:00Z","v":17125,"vw":26.041685},{"c":24.9972,"h":24.9972,"l":24.61,"n":34,"o":24.79,"t":"2025-04-02T04:00:00Z","v":3607,"vw":24.792108},{"c":22.6728,"h":22.8,"l":22.5,"n":38,"o":22.5503,"t":"2025-04-03T04:00:00Z","v":2428,"vw":22.622173},{"c":18.9124,"h":18.9124,"l":17.16,"n":59,"o":18.48,"t":"2025-04-04T04:00:00Z","v":2643,"vw":17.83586},{"c":17.2391,"h":19.82,"l":16.22,"n":108,"o":16.94,"t":"2025-04-07T04:00:00Z","v":11463,"vw":16.755234},{"c":15.2775,"h":17.31,"l":15.2775,"n":70,"o":17.23,"t":"2025-04-08T04:00:00Z","v":3980,"vw":16.912071},{"c":15.39,"h":15.4,"l":13.5,"n":156,"o":14.983,"t":"2025-04-09T04:00:00Z","v":18629,"vw":14.685074},{"c":13.4,"h":15.39,"l":13.36,"n":187,"o":15.39,"t":"2025-04-10T04:00:00Z","v":25944,"vw":14.514172},{"c":14.19,"h":14.26,"l":13.5,"n":258,"o":14.1,"t":"2025-04-11T04:00:00Z","v":46106,"vw":14.008268},{"c":15.35,"h":16.62,"l":14.96,"n":298,"o":14.96,"t":"2025-04-14T04:00:00Z","v":46471,"vw":15.86655},{"c":15.11,"h":15.7895,"l":15.11,"n":85,"o":15.7,"t":"2025-04-15T04:00:00Z","v":8110,"vw":15.266927},{"c":14.55,"h":14.785,"l":14.4291,"n":179,"o":14.59,"t":"2025-04-16T04:00:00Z","v":23467,"vw":14.566175},{"c":14.94,"h":15,"l":14.501,"n":192,"o":14.98,"t":"2025-04-17T04:00:00Z","v":27658,"vw":14.913387},{"c":15.17,"h":15.17,"l":14.79,"n":44,"o":15.03,"t":"2025-04-21T04:00:00Z","v":2232,"vw":14.912614},{"c":16.43,"h":17.17,"l":15.8494,"n":93,"o":16.05,"t":"2025-04-22T04:00:00Z","v":7455,"vw":16.401101},{"c":17.1787,"h":18.87,"l":17.1787,"n":160,"o":17.51,"t":"2025-04-23T04:00:00Z","v":18506,"vw":17.992452},{"c":18.094,"h":18.29,"l":16.781,"n":162,"o":16.88,"t":"2025-04-24T04:00:00Z","v":24582,"vw":17.697903},{"c":18.3704,"h":18.3704,"l":17.7,"n":69,"o":17.84,"t":"2025-04-25T04:00:00Z","v":10087,"vw":18.110962},{"c":18.0516,"h":18.69,"l":17.75,"n":48,"o":18.38,"t":"2025-04-28T04:00:00Z","v":3435,"vw":17.995506},{"c":18.3523,"h":18.66,"l":18.3,"n":172,"o":18.411,"t":"2025-04-29T04:00:00Z","v":26720,"vw":18.44741},{"c":18.8644,"h":18.92,"l":18.06,"n":83,"o":18.25,"t":"2025-04-30T04:00:00Z","v":10722,"vw":18.430903},{"c":19.0018,"h":19.36,"l":18.85,"n":95,"o":18.9,"t":"2025-05-01T04:00:00Z","v":11464,"vw":19.132561},{"c":20.76,"h":20.98,"l":20.33,"n":122,"o":20.34,"t":"2025-05-02T04:00:00Z","v":11677,"vw":20.627776},{"c":20.7522,"h":20.88,"l":19.79,"n":90,"o":20.03,"t":"2025-05-05T04:00:00Z","v":10015,"vw":20.440117},{"c":20.9581,"h":21.32,"l":20.47,"n":83,"o":20.68,"t":"2025-05-06T04:00:00Z","v":18462,"vw":21.097991},{"c":20.1935,"h":20.1935,"l":19.76,"n":69,"o":19.95,"t":"2025-05-07T04:00:00Z","v":6020,"vw":19.921717},{"c":20.3907,"h":20.74,"l":19.97,"n":56,"o":19.98,"t":"2025-05-08T04:00:00Z","v":4829,"vw":20.449376},{"c":20.2659,"h":20.49,"l":20.08,"n":38,"o":20.39,"t":"2025-05-09T04:00:00Z","v":3576,"vw":20.288603},{"c":22.77,"h":23.71,"l":22.6501,"n":216,"o":23.31,"t":"2025-05-12T04:00:00Z","v":14490,"vw":23.127083},{"c":23.9334,"h":24.73,"l":22.69,"n":114,"o":22.69,"t":"2025-05-13T04:00:00Z","v":8874,"vw":23.884431},{"c":23.68,"h":25,"l":23.28,"n":114,"o":25,"t":"2025-05-14T04:00:00Z","v":11761,"vw":24.240621},{"c":23.2009,"h":23.2009,"l":21.98,"n":85,"o":22.3,"t":"2025-05-15T04:00:00Z","v":6355,"vw":22.324632},{"c":23.04,"h":23.52,"l":23.04,"n":50,"o":23.22,"t":"2025-05-16T04:00:00Z","v":2728,"vw":23.351372},{"c":23.4229,"h":23.4229,"l":22.54,"n":31,"o":22.7,"t":"2025-05-19T04:00:00Z","v":2121,"vw":22.827244},{"c":23.0254,"h":23.92,"l":22.865,"n":60,"o":23.92,"t":"2025-05-20T04:00:00Z","v":3578,"vw":23.268204},{"c":22.5825,"h":23.22,"l":22.34,"n":83,"o":23.02,"t":"2025-05-21T04:00:00Z","v":8429,"vw":22.646893},{"c":23.9091,"h":23.9091,"l":22.57,"n":74,"o":22.57,"t":"2025-05-22T04:00:00Z","v":5971,"vw":23.616891},{"c":23.7206,"h":23.7206,"l":22.61,"n":57,"o":22.61,"t":"2025-05-23T04:00:00Z","v":2939,"vw":23.384209},{"c":17.25,"h":17.47,"l":15.2,"n":4298,"o":16.22,"t":"2025-05-27T04:00:00Z","v":747077,"vw":16.392682},{"c":15.5,"h":16.61,"l":15.36,"n":1740,"o":16.5,"t":"2025-05-28T04:00:00Z","v":239041,"vw":16.016421},{"c":15.61,"h":16.3,"l":15.6,"n":1097,"o":16.23,"t":"2025-05-29T04:00:00Z","v":132589,"vw":15.923903},{"c":15.09,"h":15.34,"l":14.66,"n":722,"o":15.34,"t":"2025-05-30T04:00:00Z","v":71828,"vw":14.972582},{"c":15.0101,"h":15.06,"l":14.68,"n":482,"o":14.9,"t":"2025-06-02T04:00:00Z","v":44784,"vw":14.814611},{"c":15.59,"h":15.71,"l":14.78,"n":652,"o":14.78,"t":"2025-06-03T04:00:00Z","v":97392,"vw":15.349498},{"c":16,"h":16.4,"l":15.48,"n":896,"o":15.58,"t":"2025-06-04T04:00:00Z","v":109030,"vw":16.033069},{"c":15.89,"h":16.46,"l":15.72,"n":1095,"o":16.41,"t":"2025-06-05T04:00:00Z","v":175558,"vw":15.965681},{"c":16.26,"h":16.3,"l":15.87,"n":406,"o":15.89,"t":"2025-06-06T04:00:00Z","v":56209,"vw":16.027587},{"c":16.62,"h":17.1324,"l":16.6,"n":729,"o":16.69,"t":"2025-06-09T04:00:00Z","v":133247,"vw":16.867256},{"c":16.8,"h":16.8582,"l":16.1,"n":484,"o":16.4,"t":"2025-06-10T04:00:00Z","v":69443,"vw":16.467227},{"c":17.03,"h":17.3,"l":16.95,"n":600,"o":17,"t":"2025-06-11T04:00:00Z","v":93412,"vw":17.056987},{"c":17.1,"h":17.17,"l":16.8,"n":339,"o":16.8,"t":"2025-06-12T04:00:00Z","v":49913,"vw":17.043834},{"c":16.2,"h":16.8529,"l":16,"n":418,"o":16.6,"t":"2025-06-13T04:00:00Z","v":79675,"vw":16.296047},{"c":16.95,"h":16.95,"l":16.43,"n":334,"o":16.68,"t":"2025-06-16T04:00:00Z","v":43517,"vw":16.625707},{"c":16.76,"h":17.07,"l":16.76,"n":208,"o":16.79,"t":"2025-06-17T04:00:00Z","v":23153,"vw":16.914487},{"c":16.68,"h":16.88,"l":16.461,"n":173,"o":16.51,"t":"2025-06-18T04:00:00Z","v":15925,"vw":16.765712},{"c":16.47,"h":16.9,"l":16.11,"n":301,"o":16.84,"t":"2025-06-20T04:00:00Z","v":44764,"vw":16.447575},{"c":16.64,"h":16.64,"l":15.9958,"n":307,"o":16.01,"t":"2025-06-23T04:00:00Z","v":62431,"vw":16.322447},{"c":18.3,"h":18.49,"l":16.95,"n":806,"o":16.95,"t":"2025-06-24T04:00:00Z","v":98762,"vw":17.773417},{"c":18.29,"h":18.761,"l":18.22,"n":314,"o":18.705,"t":"2025-06-25T04:00:00Z","v":42099,"vw":18.460313},{"c":17.8,"h":18.09,"l":17.1013,"n":282,"o":18.09,"t":"2025-06-26T04:00:00Z","v":30412,"vw":17.510651},{"c":17.59,"h":17.77,"l":17.48,"n":155,"o":17.69,"t":"2025-06-27T04:00:00Z","v":18434,"vw":17.578802},{"c":17.42,"h":17.554,"l":16.73,"n":368,"o":17.38,"t":"2025-06-30T04:00:00Z","v":50272,"vw":17.155818},{"c":17.68,"h":17.8,"l":17.43,"n":188,"o":17.5,"t":"2025-07-01T04:00:00Z","v":19000,"vw":17.583116},{"c":17.215,"h":17.455,"l":16.95,"n":247,"o":17.17,"t":"2025-07-02T04:00:00Z","v":45255,"vw":17.123054},{"c":17.07,"h":17.21,"l":16.8,"n":191,"o":16.8,"t":"2025-07-03T04:00:00Z","v":27701,"vw":16.979202},{"c":17.64,"h":17.71,"l":17.19,"n":291,"o":17.19,"t":"2025-07-07T04:00:00Z","v":91281,"vw":17.502461},{"c":17.98,"h":18.76,"l":17.98,"n":352,"o":18.41,"t":"2025-07-08T04:00:00Z","v":70311,"vw":18.398903},{"c":17.55,"h":17.67,"l":17.16,"n":242,"o":17.51,"t":"2025-07-09T04:00:00Z","v":102078,"vw":17.41333},{"c":17.47,"h":17.61,"l":17.25,"n":143,"o":17.61,"t":"2025-07-10T04:00:00Z","v":50248,"vw":17.482295},{"c":17.465,"h":18.1296,"l":17.465,"n":151,"o":17.83,"t":"2025-07-11T04:00:00Z","v":14515,"vw":17.75926},{"c":16.65,"h":17.25,"l":16.55,"n":418,"o":17.25,"t":"2025-07-14T04:00:00Z","v":44503,"vw":16.77525},{"c":17.52,"h":17.9,"l":17.0818,"n":284,"o":17.42,"t":"2025-07-15T04:00:00Z","v":30801,"vw":17.445139},{"c":17.5145,"h":17.5494,"l":16.92,"n":146,"o":17,"t":"2025-07-16T04:00:00Z","v":13887,"vw":17.123756},{"c":18.435,"h":18.83,"l":17.56,"n":425,"o":17.56,"t":"2025-07-17T04:00:00Z","v":90908,"vw":18.471391},{"c":18.82,"h":19.46,"l":18.65,"n":314,"o":19.07,"t":"2025-07-18T04:00:00Z","v":36763,"vw":19.116697},{"c":19.7091,"h":20,"l":18.75,"n":506,"o":18.97,"t":"2025-07-21T04:00:00Z","v":70649,"vw":19.741151},{"c":20.9048,"h":21,"l":19.6,"n":321,"o":20.16,"t":"2025-07-22T04:00:00Z","v":28570,"vw":20.449215},{"c":22.14,"h":23.0976,"l":21.96,"n":711,"o":21.99,"t":"2025-07-23T04:00:00Z","v":97293,"vw":22.580547},{"c":22.0394,"h":22.741,"l":21.7099,"n":379,"o":22.741,"t":"2025-07-24T04:00:00Z","v":67692,"vw":22.046769},{"c":22.1201,"h":22.1201,"l":21.36,"n":213,"o":21.36,"t":"2025-07-25T04:00:00Z","v":16526,"vw":21.656209},{"c":21.4223,"h":22.845,"l":21.21,"n":301,"o":22.48,"t":"2025-07-28T04:00:00Z","v":39108,"vw":21.724457},{"c":20.8951,"h":21.48,"l":20.72,"n":385,"o":21.22,"t":"2025-07-29T04:00:00Z","v":57097,"vw":20.96749},{"c":19.97,"h":21.01,"l":19.95,"n":270,"o":20.5,"t":"2025-07-30T04:00:00Z","v":31672,"vw":20.415841},{"c":20.1779,"h":20.49,"l":19.404,"n":337,"o":19.69,"t":"2025-07-31T04:00:00Z","v":110298,"vw":20.255674},{"c":18.9861,"h":19.5,"l":18.66,"n":278,"o":19.44,"t":"2025-08-01T04:00:00Z","v":46307,"vw":19.073508},{"c":19.6305,"h":19.88,"l":19.4802,"n":373,"o":19.87,"t":"2025-08-04T04:00:00Z","v":47269,"vw":19.640785},{"c":19.8222,"h":20.3694,"l":19.775,"n":137,"o":20.32,"t":"2025-08-05T04:00:00Z","v":20890,"vw":19.958993},{"c":20.2948,"h":20.53,"l":19.925,"n":174,"o":20.41,"t":"2025-08-06T04:00:00Z","v":27050,"vw":20.169136},{"c":20.4295,"h":20.95,"l":20.37,"n":116,"o":20.5687,"t":"2025-08-07T04:00:00Z","v":15534,"vw":20.670606},{"c":20.3932,"h":20.5404,"l":20,"n":115,"o":20.43,"t":"2025-08-08T04:00:00Z","v":13007,"vw":20.367502},{"c":19.9419,"h":20.1,"l":19.63,"n":144,"o":20.1,"t":"2025-08-11T04:00:00Z","v":15684,"vw":19.804556},{"c":21.169,"h":21.57,"l":19.93,"n":413,"o":19.96,"t":"2025-08-12T04:00:00Z","v":71341,"vw":21.375586},{"c":21.19,"h":22.38,"l":21.0096,"n":378,"o":22.25,"t":"2025-08-13T04:00:00Z","v":70349,"vw":21.261819},{"c":20.52,"h":21.3884,"l":20.33,"n":247,"o":20.74,"t":"2025-08-14T04:00:00Z","v":39735,"vw":20.553163},{"c":22.05,"h":22.275,"l":21.38,"n":357,"o":21.4,"t":"2025-08-15T04:00:00Z","v":33111,"vw":21.951857},{"c":21.7962,"h":22.82,"l":21.7962,"n":401,"o":22.59,"t":"2025-08-18T04:00:00Z","v":57590,"vw":22.23634},{"c":22.018,"h":22.32,"l":21.39,"n":240,"o":21.64,"t":"2025-08-19T04:00:00Z","v":46235,"vw":21.770385},{"c":21.65,"h":22.75,"l":21.6,"n":432,"o":22.3,"t":"2025-08-20T04:00:00Z","v":173024,"vw":21.923125},{"c":23.4362,"h":23.55,"l":21.59,"n":503,"o":21.59,"t":"2025-08-21T04:00:00Z","v":80526,"vw":23.006263},{"c":25.0681,"h":25.6,"l":24.53,"n":820,"o":24.99,"t":"2025-08-22T04:00:00Z","v":176018,"vw":25.090155},{"c":25.44,"h":27.37,"l":23.97,"n":3529,"o":24.4,"t":"2025-08-25T04:00:00Z","v":675961,"vw":25.775988},{"c":23.74,"h":27.01,"l":23.3662,"n":1040,"o":25.46,"t":"2025-08-26T04:00:00Z","v":148839,"vw":24.8476},{"c":23.08,"h":23.09,"l":22.25,"n":511,"o":22.88,"t":"2025-08-27T04:00:00Z","v":63759,"vw":22.537514},{"c":23.0357,"h":23.14,"l":22.7,"n":288,"o":23.14,"t":"2025-08-28T04:00:00Z","v":36904,"vw":22.859806},{"c":22.2636,"h":23.1,"l":22.1601,"n":329,"o":23.1,"t":"2025-08-29T04:00:00Z","v":41544,"vw":22.476341},{"c":22.7691,"h":22.94,"l":21.8,"n":376,"o":21.8,"t":"2025-09-02T04:00:00Z","v":41897,"vw":22.56953},{"c":23.8498,"h":23.92,"l":22.2,"n":369,"o":22.21,"t":"2025-09-03T04:00:00Z","v":63655,"vw":23.565063},{"c":23.6019,"h":23.99,"l":23.32,"n":305,"o":23.54,"t":"2025-09-04T04:00:00Z","v":44765,"vw":23.622222},{"c":23.911,"h":24.46,"l":23.7,"n":305,"o":24.46,"t":"2025-09-05T04:00:00Z","v":36448,"vw":24.00591},{"c":24.0442,"h":24.34,"l":23.46,"n":283,"o":24.247,"t":"2025-09-08T04:00:00Z","v":40458,"vw":23.796134},{"c":24.4201,"h":25.13,"l":24.14,"n":365,"o":24.14,"t":"2025-09-09T04:00:00Z","v":46462,"vw":24.618964},{"c":23.843,"h":24.375,"l":23.49,"n":326,"o":24.22,"t":"2025-09-10T04:00:00Z","v":42119,"vw":23.75936},{"c":24.2455,"h":25.12,"l":24.18,"n":830,"o":24.23,"t":"2025-09-11T04:00:00Z","v":236424,"vw":24.887559},{"c":24.09,"h":24.27,"l":23.5,"n":448,"o":24.21,"t":"2025-09-12T04:00:00Z","v":68605,"vw":23.838639},{"c":24.8778,"h":25.27,"l":23.8,"n":472,"o":24,"t":"2025-09-15T04:00:00Z","v":46725,"vw":24.807321},{"c":25.52,"h":25.8688,"l":24.93,"n":423,"o":25.02,"t":"2025-09-16T04:00:00Z","v":41443,"vw":25.508763},{"c":27.7372,"h":27.94,"l":26.5,"n":996,"o":26.95,"t":"2025-09-17T04:00:00Z","v":129442,"vw":27.130702},{"c":26.95,"h":27.545,"l":26.8,"n":617,"o":27.09,"t":"2025-09-18T04:00:00Z","v":90568,"vw":27.269901},{"c":25.5427,"h":27.34,"l":25.51,"n":711,"o":27.34,"t":"2025-09-19T04:00:00Z","v":79691,"vw":25.98299},{"c":25.1819,"h":26.02,"l":25.14,"n":439,"o":25.48,"t":"2025-09-22T04:00:00Z","v":62624,"vw":25.454025},{"c":25.1847,"h":25.95,"l":24.65,"n":324,"o":24.93,"t":"2025-09-23T04:00:00Z","v":42197,"vw":25.454235},{"c":26.0992,"h":26.8854,"l":26,"n":492,"o":26.35,"t":"2025-09-24T04:00:00Z","v":64887,"vw":26.498125},{"c":26.1886,"h":26.3117,"l":25.3151,"n":367,"o":25.87,"t":"2025-09-25T04:00:00Z","v":34157,"vw":25.909341},{"c":25.7193,"h":26.1,"l":25.07,"n":286,"o":25.35,"t":"2025-09-26T04:00:00Z","v":34259,"vw":25.723258},{"c":25.9546,"h":27.01,"l":25.85,"n":290,"o":26.5,"t":"2025-09-29T04:00:00Z","v":36849,"vw":26.455177},{"c":26.58,"h":27.36,"l":26.17,"n":293,"o":26.71,"t":"2025-09-30T04:00:00Z","v":36536,"vw":26.90044},{"c":27.4147,"h":27.67,"l":26.85,"n":302,"o":26.85,"t":"2025-10-01T04:00:00Z","v":37531,"vw":27.214206},{"c":27.8148,"h":28.3876,"l":27.65,"n":401,"o":27.78,"t":"2025-10-02T04:00:00Z","v":55926,"vw":28.067376},{"c":27.4198,"h":27.87,"l":26.69,"n":409,"o":27.72,"t":"2025-10-03T04:00:00Z","v":50000,"vw":27.217311},{"c":27.3925,"h":27.74,"l":26.86,"n":341,"o":27.41,"t":"2025-10-06T04:00:00Z","v":59516,"vw":27.321216},{"c":27.0311,"h":27.33,"l":26.6,"n":240,"o":27.25,"t":"2025-10-07T04:00:00Z","v":42857,"vw":26.94785},{"c":27.1279,"h":27.61,"l":26.9,"n":182,"o":27.2,"t":"2025-10-08T04:00:00Z","v":20924,"vw":27.314396},{"c":26.0516,"h":27.1,"l":25.59,"n":489,"o":26.74,"t":"2025-10-09T04:00:00Z","v":63896,"vw":26.138461},{"c":23.3041,"h":26.35,"l":22.8,"n":929,"o":25.6,"t":"2025-10-10T04:00:00Z","v":121491,"vw":23.983052},{"c":24.5372,"h":25.12,"l":24.3,"n":450,"o":24.99,"t":"2025-10-13T04:00:00Z","v":55104,"vw":24.788794},{"c":24.29,"h":24.57,"l":23.75,"n":344,"o":23.8,"t":"2025-10-14T04:00:00Z","v":37301,"vw":24.268042},{"c":24.4637,"h":25.06,"l":24.25,"n":139,"o":24.76,"t":"2025-10-15T04:00:00Z","v":12215,"vw":24.76216},{"c":24.3879,"h":24.69,"l":24.06,"n":292,"o":24.5,"t":"2025-10-16T04:00:00Z","v":37507,"vw":24.403617},{"c":24.8,"h":25.45,"l":23.88,"n":357,"o":23.88,"t":"2025-10-17T04:00:00Z","v":61470,"vw":24.728036},{"c":26.0303,"h":26.2099,"l":24.93,"n":173,"o":25.06,"t":"2025-10-20T04:00:00Z","v":26410,"vw":25.509855},{"c":25.6811,"h":26.0682,"l":25.11,"n":154,"o":25.8,"t":"2025-10-21T04:00:00Z","v":16954,"vw":25.548287},{"c":25.395,"h":26.22,"l":24.84,"n":242,"o":25.68,"t":"2025-10-22T04:00:00Z","v":25709,"vw":25.392634},{"c":26.681,"h":26.825,"l":25.7138,"n":317,"o":25.85,"t":"2025-10-23T04:00:00Z","v":36764,"vw":26.108032},{"c":26.94,"h":27.47,"l":26.76,"n":273,"o":27.47,"t":"2025-10-24T04:00:00Z","v":30370,"vw":26.938832},{"c":28.46,"h":28.7,"l":27.67,"n":396,"o":28.1,"t":"2025-10-27T04:00:00Z","v":86294,"vw":28.370776},{"c":28.4889,"h":28.5583,"l":27.75,"n":259,"o":28.08,"t":"2025-10-28T04:00:00Z","v":76318,"vw":28.135241},{"c":28.5011,"h":29.1502,"l":28.12,"n":207,"o":28.93,"t":"2025-10-29T04:00:00Z","v":56841,"vw":28.536851},{"c":27.6781,"h":27.825,"l":27.31,"n":205,"o":27.52,"t":"2025-10-30T04:00:00Z","v":35928,"vw":27.587157},{"c":27.2182,"h":27.79,"l":27.14,"n":136,"o":27.27,"t":"2025-10-31T04:00:00Z","v":25568,"vw":27.511989},{"c":27.103,"h":27.8,"l":27.1,"n":118,"o":27.36,"t":"2025-11-03T05:00:00Z","v":8152,"vw":27.447434},{"c":26.7341,"h":26.75,"l":25.99,"n":224,"o":26.14,"t":"2025-11-04T05:00:00Z","v":27553,"vw":26.408837},{"c":27.736,"h":27.7905,"l":26.82,"n":178,"o":26.93,"t":"2025-11-05T05:00:00Z","v":15138,"vw":27.495825},{"c":27.8945,"h":28.65,"l":27.74,"n":169,"o":28.365,"t":"2025-11-06T05:00:00Z","v":17933,"vw":28.157539},{"c":27.4872,"h":27.56,"l":26.64,"n":160,"o":27.37,"t":"2025-11-07T05:00:00Z","v":17551,"vw":27.079966},{"c":28.418,"h":28.47,"l":27.92,"n":125,"o":28.2,"t":"2025-11-10T05:00:00Z","v":13454,"vw":28.167708},{"c":27.9848,"h":28.7,"l":27.96,"n":75,"o":28.7,"t":"2025-11-11T05:00:00Z","v":6852,"vw":28.423973},{"c":27.5266,"h":28.41,"l":27.48,"n":100,"o":28.41,"t":"2025-11-12T05:00:00Z","v":8962,"vw":27.641679},{"c":26.9025,"h":28.185,"l":26.54,"n":115,"o":28.185,"t":"2025-11-13T05:00:00Z","v":14678,"vw":27.252387},{"c":25.4662,"h":26.05,"l":25,"n":190,"o":25.88,"t":"2025-11-14T05:00:00Z","v":23397,"vw":25.601732},{"c":24.7381,"h":25.66,"l":24.71,"n":121,"o":25.66,"t":"2025-11-17T05:00:00Z","v":10129,"vw":25.156211},{"c":21.1669,"h":22.68,"l":20.945,"n":561,"o":22.33,"t":"2025-11-18T05:00:00Z","v":68886,"vw":21.952853},{"c":20.6606,"h":21.24,"l":20.21,"n":290,"o":21.24,"t":"2025-11-19T05:00:00Z","v":34242,"vw":20.807957},{"c":18.7714,"h":20.73,"l":18.7,"n":458,"o":20.6,"t":"2025-11-20T05:00:00Z","v":72503,"vw":19.735644},{"c":18.9091,"h":18.96,"l":18.26,"n":191,"o":18.73,"t":"2025-11-21T05:00:00Z","v":34737,"vw":18.609192},{"c":18.9514,"h":19.6,"l":18.8,"n":256,"o":19.27,"t":"2025-11-24T05:00:00Z","v":46772,"vw":19.207686},{"c":19.1525,"h":19.4,"l":18.86,"n":180,"o":19.24,"t":"2025-11-25T05:00:00Z","v":18296,"vw":19.158785},{"c":19.7284,"h":20.58,"l":19.72,"n":205,"o":20.16,"t":"2025-11-26T05:00:00Z","v":28431,"vw":20.171442},{"c":19.7644,"h":19.92,"l":19.7,"n":134,"o":19.75,"t":"2025-11-28T05:00:00Z","v":16521,"vw":19.836084},{"c":20.5226,"h":20.94,"l":19.87,"n":159,"o":19.87,"t":"2025-12-01T05:00:00Z","v":17786,"vw":20.485818},{"c":20.7234,"h":20.735,"l":19.87,"n":125,"o":20.37,"t":"2025-12-02T05:00:00Z","v":17947,"vw":20.295102},{"c":20.1234,"h":20.83,"l":20.09,"n":106,"o":20.51,"t":"2025-12-03T05:00:00Z","v":13350,"vw":20.576503},{"c":19.9577,"h":20,"l":19.3926,"n":170,"o":20,"t":"2025-12-04T05:00:00Z","v":19649,"vw":19.662527},{"c":20.2221,"h":20.665,"l":20.1,"n":101,"o":20.28,"t":"2025-12-05T05:00:00Z","v":13205,"vw":20.330112},{"c":20.2524,"h":20.396,"l":19.94,"n":91,"o":20.09,"t":"2025-12-08T05:00:00Z","v":8040,"vw":20.157688},{"c":20.0491,"h":20.08,"l":19.4,"n":114,"o":19.55,"t":"2025-12-09T05:00:00Z","v":8691,"vw":19.606294},{"c":19.4175,"h":19.4925,"l":18.6,"n":448,"o":18.95,"t":"2025-12-10T05:00:00Z","v":72212,"vw":18.943731},{"c":18.28,"h":18.75,"l":17.93,"n":381,"o":18.465,"t":"2025-12-11T05:00:00Z","v":38597,"vw":18.2313},{"c":18.2812,"h":18.47,"l":17.9,"n":189,"o":18.1,"t":"2025-12-12T05:00:00Z","v":25609,"vw":18.191396},{"c":17.76,"h":18.37,"l":17.73,"n":155,"o":18.32,"t":"2025-12-15T05:00:00Z","v":15489,"vw":18.064953},{"c":17.348,"h":17.41,"l":16.88,"n":229,"o":17.26,"t":"2025-12-16T05:00:00Z","v":28201,"vw":17.217217},{"c":16.0448,"h":17.24,"l":15.8,"n":676,"o":17.24,"t":"2025-12-17T05:00:00Z","v":129950,"vw":16.194858},{"c":16.2734,"h":16.59,"l":16.21,"n":154,"o":16.54,"t":"2025-12-18T05:00:00Z","v":18910,"vw":16.433103},{"c":17.46,"h":18.3,"l":17.4,"n":832,"o":18.13,"t":"2025-12-19T05:00:00Z","v":166830,"vw":18.017269},{"c":11.2371,"h":11.51,"l":11.1,"n":628,"o":11.2,"t":"2025-12-22T05:00:00Z","v":134495,"vw":11.274855},{"c":11.27,"h":11.365,"l":11.04,"n":344,"o":11.27,"t":"2025-12-23T05:00:00Z","v":67797,"vw":11.198634},{"c":11.55,"h":11.73,"l":11.265,"n":455,"o":11.31,"t":"2025-12-24T05:00:00Z","v":124728,"vw":11.556441},{"c":11.835,"h":12.0383,"l":11.66,"n":268,"o":11.68,"t":"2025-12-26T05:00:00Z","v":75741,"vw":11.888154},{"c":11.6576,"h":11.66,"l":11.38,"n":251,"o":11.63,"t":"2025-12-29T05:00:00Z","v":47555,"vw":11.548706},{"c":11.5975,"h":11.86,"l":11.55,"n":134,"o":11.68,"t":"2025-12-30T05:00:00Z","v":18596,"vw":11.694254},{"c":11.4893,"h":11.59,"l":11.389,"n":155,"o":11.57,"t":"2025-12-31T05:00:00Z","v":47408,"vw":11.46413},{"c":11.9471,"h":12.23,"l":11.9471,"n":181,"o":12.1,"t":"2026-01-02T05:00:00Z","v":30843,"vw":12.050712},{"c":12.6531,"h":12.7384,"l":12.08,"n":202,"o":12.15,"t":"2026-01-05T05:00:00Z","v":34968,"vw":12.345533},{"c":13.4139,"h":13.94,"l":12.65,"n":396,"o":12.69,"t":"2026-01-06T05:00:00Z","v":69692,"vw":13.5519},{"c":13.04,"h":13.12,"l":12.876,"n":199,"o":13.12,"t":"2026-01-07T05:00:00Z","v":44684,"vw":12.989588},{"c":13.11,"h":13.18,"l":12.59,"n":204,"o":12.65,"t":"2026-01-08T05:00:00Z","v":73070,"vw":13.012316},{"c":12.905,"h":13.19,"l":12.6097,"n":112,"o":12.94,"t":"2026-01-09T05:00:00Z","v":16301,"vw":12.805085},{"c":12.5189,"h":13.19,"l":12.37,"n":294,"o":12.97,"t":"2026-01-12T05:00:00Z","v":71394,"vw":12.625734},{"c":11.1729,"h":11.6,"l":11,"n":1721,"o":11.19,"t":"2026-01-13T05:00:00Z","v":285226,"vw":11.165202},{"c":10.28,"h":10.55,"l":10.1,"n":1255,"o":10.16,"t":"2026-01-14T05:00:00Z","v":238161,"vw":10.355911},{"c":10.19,"h":10.41,"l":9.97,"n":610,"o":10.1,"t":"2026-01-15T05:00:00Z","v":124733,"vw":10.21042},{"c":10.0576,"h":10.36,"l":9.75,"n":604,"o":10.36,"t":"2026-01-16T05:00:00Z","v":168267,"vw":9.915733},{"c":9.6,"h":9.7,"l":9.09,"n":649,"o":9.09,"t":"2026-01-20T05:00:00Z","v":159569,"vw":9.563681},{"c":9.88,"h":10.2698,"l":9.7001,"n":873,"o":10.25,"t":"2026-01-21T05:00:00Z","v":192733,"vw":10.041286},{"c":9.8869,"h":10.1314,"l":9.78,"n":313,"o":10.01,"t":"2026-01-22T05:00:00Z","v":77001,"vw":9.989551},{"c":9.95,"h":10.13,"l":9.94,"n":291,"o":10.09,"t":"2026-01-23T05:00:00Z","v":88136,"vw":10.000416},{"c":10.0334,"h":10.15,"l":9.75,"n":344,"o":9.9,"t":"2026-01-26T05:00:00Z","v":92617,"vw":9.891661},{"c":10.04,"h":10.08,"l":9.89,"n":199,"o":10.08,"t":"2026-01-27T05:00:00Z","v":56026,"vw":9.97397},{"c":9.2629,"h":10.16,"l":9.2629,"n":660,"o":10.16,"t":"2026-01-28T05:00:00Z","v":129081,"vw":9.544574},{"c":9.2209,"h":9.34,"l":9.05,"n":397,"o":9.34,"t":"2026-01-29T05:00:00Z","v":101921,"vw":9.145628},{"c":8.9502,"h":9.2,"l":8.94,"n":417,"o":9.12,"t":"2026-01-30T05:00:00Z","v":111459,"vw":9.048282},{"c":9.36,"h":9.36,"l":9.06,"n":600,"o":9.12,"t":"2026-02-02T05:00:00Z","v":384624,"vw":9.286308},{"c":9.355,"h":9.67,"l":9.26,"n":316,"o":9.42,"t":"2026-02-03T05:00:00Z","v":154589,"vw":9.499999},{"c":9.144,"h":9.46,"l":8.95,"n":325,"o":9.46,"t":"2026-02-04T05:00:00Z","v":91761,"vw":9.051346},{"c":9.0028,"h":9.32,"l":9,"n":292,"o":9.16,"t":"2026-02-05T05:00:00Z","v":84704,"vw":9.121644},{"c":9.63,"h":9.73,"l":9.16,"n":305,"o":9.22,"t":"2026-02-06T05:00:00Z","v":90542,"vw":9.642071},{"c":9.7441,"h":9.94,"l":9.65,"n":351,"o":9.7,"t":"2026-02-09T05:00:00Z","v":82520,"vw":9.819959},{"c":9.685,"h":9.81,"l":9.43,"n":267,"o":9.6,"t":"2026-02-10T05:00:00Z","v":50347,"vw":9.575183},{"c":9.5402,"h":9.83,"l":9.345,"n":227,"o":9.83,"t":"2026-02-11T05:00:00Z","v":64553,"vw":9.476238},{"c":8.7431,"h":9.49,"l":8.67,"n":528,"o":9.49,"t":"2026-02-12T05:00:00Z","v":92866,"vw":8.873941},{"c":8.7255,"h":8.87,"l":8.47,"n":238,"o":8.66,"t":"2026-02-13T05:00:00Z","v":34776,"vw":8.704903},{"c":8.9872,"h":9.09,"l":8.73,"n":138,"o":8.74,"t":"2026-02-17T05:00:00Z","v":20866,"vw":8.95236},{"c":9.19,"h":9.4,"l":9.17,"n":144,"o":9.25,"t":"2026-02-18T05:00:00Z","v":17204,"vw":9.273468},{"c":9.03,"h":9.25,"l":8.9,"n":132,"o":9.22,"t":"2026-02-19T05:00:00Z","v":21390,"vw":9.046658},{"c":9.5334,"h":9.955,"l":8.83,"n":504,"o":8.83,"t":"2026-02-20T05:00:00Z","v":158402,"vw":9.623376},{"c":9.68,"h":10.05,"l":9.65,"n":595,"o":10.04,"t":"2026-02-23T05:00:00Z","v":153201,"vw":9.798763},{"c":9.9082,"h":9.94,"l":9.46,"n":242,"o":9.67,"t":"2026-02-24T05:00:00Z","v":66372,"vw":9.742735},{"c":9.8629,"h":10.04,"l":9.77,"n":324,"o":9.99,"t":"2026-02-25T05:00:00Z","v":50714,"vw":9.879678},{"c":9.5861,"h":9.76,"l":9.45,"n":282,"o":9.7,"t":"2026-02-26T05:00:00Z","v":72316,"vw":9.61237},{"c":9.2898,"h":9.5699,"l":9.27,"n":214,"o":9.5699,"t":"2026-02-27T05:00:00Z","v":59466,"vw":9.324055},{"c":9.135,"h":9.2,"l":8.92,"n":421,"o":9,"t":"2026-03-02T05:00:00Z","v":131850,"vw":9.0567},{"c":8.745,"h":8.78,"l":8.44,"n":567,"o":8.68,"t":"2026-03-03T05:00:00Z","v":145667,"vw":8.607695},{"c":8.82,"h":9.085,"l":8.8,"n":246,"o":8.92,"t":"2026-03-04T05:00:00Z","v":133047,"vw":8.987003},{"c":8.7377,"h":8.81,"l":8.64,"n":191,"o":8.7,"t":"2026-03-05T05:00:00Z","v":52939,"vw":8.702484},{"c":8.9701,"h":9.07,"l":8.865,"n":279,"o":8.88,"t":"2026-03-06T05:00:00Z","v":73148,"vw":8.970506},{"c":9.07,"h":9.1,"l":8.58,"n":414,"o":8.79,"t":"2026-03-09T04:00:00Z","v":165920,"vw":8.876176},{"c":9.4643,"h":9.73,"l":9.3,"n":483,"o":9.3,"t":"2026-03-10T04:00:00Z","v":159872,"vw":9.557642},{"c":9.1294,"h":9.48,"l":9.05,"n":249,"o":9.48,"t":"2026-03-11T04:00:00Z","v":56213,"vw":9.176433},{"c":8.87,"h":9.25,"l":8.85,"n":174,"o":9,"t":"2026-03-12T04:00:00Z","v":41802,"vw":9.058825},{"c":9.0484,"h":9.19,"l":8.97,"n":128,"o":9.15,"t":"2026-03-13T04:00:00Z","v":25760,"vw":9.08209},{"c":9.28,"h":9.45,"l":9.181,"n":217,"o":9.38,"t":"2026-03-16T04:00:00Z","v":44100,"vw":9.325231},{"c":9.3766,"h":9.58,"l":9.32,"n":191,"o":9.5,"t":"2026-03-17T04:00:00Z","v":48264,"vw":9.469574},{"c":8.6819,"h":9.35,"l":8.5851,"n":502,"o":9.3,"t":"2026-03-18T04:00:00Z","v":138018,"vw":8.822529},{"c":8.125,"h":8.41,"l":8.03,"n":698,"o":8.41,"t":"2026-03-19T04:00:00Z","v":202599,"vw":8.154546},{"c":7.9,"h":8.204,"l":7.89,"n":422,"o":8.08,"t":"2026-03-20T04:00:00Z","v":82395,"vw":8.060402},{"c":7.9437,"h":8.07,"l":7.78,"n":620,"o":8.03,"t":"2026-03-23T04:00:00Z","v":375486,"vw":7.849782},{"c":8.24,"h":8.24,"l":7.9,"n":336,"o":7.96,"t":"2026-03-24T04:00:00Z","v":94050,"vw":8.100123},{"c":8.9475,"h":9.78,"l":8.3613,"n":1726,"o":8.62,"t":"2026-03-25T04:00:00Z","v":489651,"vw":9.294485},{"c":8.6525,"h":9.36,"l":8.5,"n":438,"o":8.84,"t":"2026-03-26T04:00:00Z","v":105974,"vw":8.903843},{"c":8.4697,"h":8.9,"l":8.45,"n":700,"o":8.57,"t":"2026-03-27T04:00:00Z","v":422858,"vw":8.558236},{"c":8.2205,"h":8.57,"l":8.15,"n":425,"o":8.45,"t":"2026-03-30T04:00:00Z","v":80429,"vw":8.343691},{"c":8.8522,"h":8.9401,"l":8.06,"n":329,"o":8.13,"t":"2026-03-31T04:00:00Z","v":66121,"vw":8.59887},{"c":8.7773,"h":9.15,"l":8.74,"n":190,"o":8.98,"t":"2026-04-01T04:00:00Z","v":38148,"vw":8.89273},{"c":8.62,"h":8.7,"l":8.4,"n":146,"o":8.58,"t":"2026-04-02T04:00:00Z","v":30347,"vw":8.519076},{"c":8.6561,"h":8.87,"l":8.58,"n":107,"o":8.58,"t":"2026-04-06T04:00:00Z","v":28643,"vw":8.814284},{"c":8.3949,"h":8.523,"l":8.29,"n":198,"o":8.5201,"t":"2026-04-07T04:00:00Z","v":76133,"vw":8.402327},{"c":9.0646,"h":9.25,"l":8.94,"n":637,"o":9.0199,"t":"2026-04-08T04:00:00Z","v":144370,"vw":9.096751},{"c":8.52,"h":9.06,"l":8.28,"n":358,"o":8.99,"t":"2026-04-09T04:00:00Z","v":87340,"vw":8.491628},{"c":8.443,"h":9.05,"l":8.4186,"n":228,"o":8.84,"t":"2026-04-10T04:00:00Z","v":68126,"vw":8.676242},{"c":8.5398,"h":8.54,"l":8.34,"n":301,"o":8.39,"t":"2026-04-13T04:00:00Z","v":94402,"vw":8.409732},{"c":8.76,"h":8.94,"l":8.68,"n":321,"o":8.8,"t":"2026-04-14T04:00:00Z","v":99093,"vw":8.771195},{"c":8.7501,"h":8.91,"l":8.66,"n":281,"o":8.8,"t":"2026-04-15T04:00:00Z","v":60627,"vw":8.812006},{"c":9.05,"h":9.58,"l":8.94,"n":829,"o":9.08,"t":"2026-04-16T04:00:00Z","v":239632,"vw":9.175198},{"c":9.26,"h":9.78,"l":9.101,"n":661,"o":9.78,"t":"2026-04-17T04:00:00Z","v":196482,"vw":9.406516},{"c":9.11,"h":9.19,"l":8.84,"n":473,"o":8.88,"t":"2026-04-20T04:00:00Z","v":106662,"vw":8.978451},{"c":8.23,"h":9.015,"l":8.19,"n":988,"o":9,"t":"2026-04-21T04:00:00Z","v":231616,"vw":8.419509},{"c":8.38,"h":8.42,"l":8.28,"n":673,"o":8.32,"t":"2026-04-22T04:00:00Z","v":175169,"vw":8.349523},{"c":7.99,"h":8.2,"l":7.83,"n":708,"o":8.16,"t":"2026-04-23T04:00:00Z","v":186751,"vw":7.992984},{"c":8.0366,"h":8.0366,"l":7.87,"n":497,"o":8,"t":"2026-04-24T04:00:00Z","v":156487,"vw":7.963855},{"c":8.09,"h":8.265,"l":8,"n":398,"o":8,"t":"2026-04-27T04:00:00Z","v":124633,"vw":8.173273},{"c":7.8955,"h":8.01,"l":7.845,"n":434,"o":7.95,"t":"2026-04-28T04:00:00Z","v":99953,"vw":7.911794},{"c":7.9517,"h":7.99,"l":7.856,"n":284,"o":7.9,"t":"2026-04-29T04:00:00Z","v":60927,"vw":7.932973},{"c":8.3232,"h":8.48,"l":7.97,"n":325,"o":8.02,"t":"2026-04-30T04:00:00Z","v":82847,"vw":8.239299},{"c":8.2851,"h":8.32,"l":8.11,"n":221,"o":8.2,"t":"2026-05-01T04:00:00Z","v":49042,"vw":8.208818},{"c":7.9761,"h":8.2,"l":7.86,"n":451,"o":8.2,"t":"2026-05-04T04:00:00Z","v":122496,"vw":7.999858},{"c":7.7987,"h":7.97,"l":7.7699,"n":479,"o":7.97,"t":"2026-05-05T04:00:00Z","v":133808,"vw":7.854588},{"c":8.67,"h":8.75,"l":7.9293,"n":988,"o":7.95,"t":"2026-05-06T04:00:00Z","v":428504,"vw":8.442693},{"c":8.53,"h":8.75,"l":8.49,"n":354,"o":8.49,"t":"2026-05-07T04:00:00Z","v":91535,"vw":8.599471},{"c":8.09,"h":8.5,"l":8.05,"n":472,"o":8.37,"t":"2026-05-08T04:00:00Z","v":94263,"vw":8.212288},{"c":8.09,"h":8.2,"l":8.01,"n":381,"o":8.11,"t":"2026-05-11T04:00:00Z","v":114157,"vw":8.099085},{"c":7.5808,"h":8,"l":7.54,"n":1048,"o":8,"t":"2026-05-12T04:00:00Z","v":380856,"vw":7.65556},{"c":8.1797,"h":8.411,"l":7.7,"n":947,"o":7.7,"t":"2026-05-13T04:00:00Z","v":364322,"vw":8.159376},{"c":7.52,"h":8.06,"l":7.5,"n":1505,"o":8.06,"t":"2026-05-14T04:00:00Z","v":538662,"vw":7.618269},{"c":7.56,"h":7.56,"l":7.24,"n":615,"o":7.43,"t":"2026-05-15T04:00:00Z","v":229566,"vw":7.385825},{"c":7.4,"h":7.52,"l":7.29,"n":714,"o":7.52,"t":"2026-05-18T04:00:00Z","v":184426,"vw":7.369791},{"c":7.79,"h":7.8,"l":7.42,"n":572,"o":7.5,"t":"2026-05-19T04:00:00Z","v":243906,"vw":7.614062},{"c":7.9,"h":7.94,"l":7.7,"n":451,"o":7.7,"t":"2026-05-20T04:00:00Z","v":182235,"vw":7.829454},{"c":7.8538,"h":7.8538,"l":7.519,"n":686,"o":7.69,"t":"2026-05-21T04:00:00Z","v":212262,"vw":7.622243},{"c":7.32,"h":7.42,"l":7.055,"n":1773,"o":7.1,"t":"2026-05-22T04:00:00Z","v":639181,"vw":7.256943},{"c":7.67,"h":7.845,"l":7.45,"n":1076,"o":7.45,"t":"2026-05-26T04:00:00Z","v":401542,"vw":7.715815},{"c":6.06,"h":6.4,"l":5.61,"n":10100,"o":6.4,"t":"2026-05-27T04:00:00Z","v":3432210,"vw":5.93235},{"c":5.56,"h":5.7801,"l":5.36,"n":4636,"o":5.78,"t":"2026-05-28T04:00:00Z","v":2126825,"vw":5.501964},{"c":5.73,"h":5.905,"l":5.445,"n":1942,"o":5.57,"t":"2026-05-29T04:00:00Z","v":612139,"vw":5.71451},{"c":6.1,"h":6.23,"l":5.57,"n":1674,"o":5.73,"t":"2026-06-01T04:00:00Z","v":779479,"vw":6.120343},{"c":6.24,"h":6.5,"l":6.195,"n":1987,"o":6.43,"t":"2026-06-02T04:00:00Z","v":649971,"vw":6.314755},{"c":5.84,"h":6.085,"l":5.768,"n":1773,"o":6.07,"t":"2026-06-03T04:00:00Z","v":723034,"vw":5.904777},{"c":5.9149,"h":6.06,"l":5.83,"n":763,"o":5.83,"t":"2026-06-04T04:00:00Z","v":299321,"vw":5.979133},{"c":5.79,"h":5.99,"l":5.78,"n":921,"o":5.875,"t":"2026-06-05T04:00:00Z","v":306139,"vw":5.876256},{"c":5.45,"h":5.78,"l":5.39,"n":1003,"o":5.745,"t":"2026-06-08T04:00:00Z","v":402045,"vw":5.518109},{"c":5.35,"h":5.54,"l":5.33,"n":784,"o":5.48,"t":"2026-06-09T04:00:00Z","v":335264,"vw":5.413133},{"c":5.35,"h":5.43,"l":5.24,"n":752,"o":5.35,"t":"2026-06-10T04:00:00Z","v":236721,"vw":5.35785},{"c":5.27,"h":5.29,"l":4.9624,"n":1217,"o":5.16,"t":"2026-06-11T04:00:00Z","v":458138,"vw":5.101328},{"c":5.3,"h":5.39,"l":5.17,"n":658,"o":5.34,"t":"2026-06-12T04:00:00Z","v":299360,"vw":5.279554},{"c":5.56,"h":5.67,"l":5.3,"n":945,"o":5.3,"t":"2026-06-15T04:00:00Z","v":402145,"vw":5.507145},{"c":5.3,"h":5.43,"l":5.205,"n":485,"o":5.43,"t":"2026-06-16T04:00:00Z","v":136676,"vw":5.27597},{"c":5.07,"h":5.36,"l":5.05,"n":615,"o":5.22,"t":"2026-06-17T04:00:00Z","v":234032,"vw":5.166718},{"c":5.03,"h":5.07,"l":4.91,"n":713,"o":5.05,"t":"2026-06-18T04:00:00Z","v":283352,"vw":4.986462},{"c":4.84,"h":5.01,"l":4.8199,"n":694,"o":4.88,"t":"2026-06-22T04:00:00Z","v":289785,"vw":4.903739},{"c":4.65,"h":4.77,"l":4.56,"n":538,"o":4.73,"t":"2026-06-23T04:00:00Z","v":203241,"vw":4.646191},{"c":4.55,"h":4.675,"l":4.53,"n":597,"o":4.56,"t":"2026-06-24T04:00:00Z","v":509324,"vw":4.59167},{"c":4.2564,"h":4.54,"l":4.2564,"n":923,"o":4.5,"t":"2026-06-25T04:00:00Z","v":352540,"vw":4.350648},{"c":4.63,"h":4.645,"l":4.1001,"n":668,"o":4.15,"t":"2026-06-26T04:00:00Z","v":173958,"vw":4.38256},{"c":4.63,"h":4.78,"l":4.505,"n":795,"o":4.78,"t":"2026-06-29T04:00:00Z","v":284441,"vw":4.607185},{"c":4.595,"h":4.75,"l":4.57,"n":373,"o":4.66,"t":"2026-06-30T04:00:00Z","v":225530,"vw":4.643766},{"c":5.34,"h":5.37,"l":4.68,"n":934,"o":4.68,"t":"2026-07-01T04:00:00Z","v":418013,"vw":5.210289},{"c":5.33,"h":5.44,"l":5.18,"n":501,"o":5.18,"t":"2026-07-02T04:00:00Z","v":156571,"vw":5.359407},{"c":5.5,"h":5.65,"l":5.37,"n":444,"o":5.37,"t":"2026-07-06T04:00:00Z","v":219951,"vw":5.530089},{"c":5.33,"h":5.5,"l":5.285,"n":537,"o":5.4207,"t":"2026-07-07T04:00:00Z","v":322818,"vw":5.350309},{"c":5.61,"h":5.689,"l":5.5,"n":360,"o":5.52,"t":"2026-07-08T04:00:00Z","v":95146,"vw":5.584071},{"c":5.7562,"h":5.771,"l":5.48,"n":280,"o":5.53,"t":"2026-07-09T04:00:00Z","v":90939,"vw":5.678068},{"c":5.66,"h":5.9701,"l":5.655,"n":408,"o":5.86,"t":"2026-07-10T04:00:00Z","v":90440,"vw":5.821391},{"c":5.58,"h":5.64,"l":5.55,"n":514,"o":5.6,"t":"2026-07-13T04:00:00Z","v":139136,"vw":5.593105},{"c":5.49,"h":5.64,"l":5.47,"n":505,"o":5.58,"t":"2026-07-14T04:00:00Z","v":163316,"vw":5.542444},{"c":5.73,"h":5.92,"l":5.6,"n":537,"o":5.6,"t":"2026-07-15T04:00:00Z","v":122247,"vw":5.816621},{"c":5.86,"h":5.99,"l":5.82,"n":359,"o":5.82,"t":"2026-07-16T04:00:00Z","v":75398,"vw":5.908113},{"c":5.5119,"h":5.58,"l":5.435,"n":336,"o":5.5,"t":"2026-07-17T04:00:00Z","v":166972,"vw":5.504014},{"c":5.7607,"h":5.8403,"l":5.56,"n":365,"o":5.69,"t":"2026-07-20T04:00:00Z","v":132469,"vw":5.761297},{"c":5.5984,"h":5.78,"l":5.57,"n":324,"o":5.75,"t":"2026-07-21T04:00:00Z","v":106932,"vw":5.64338},{"c":5.41,"h":5.52,"l":5.36,"n":531,"o":5.52,"t":"2026-07-22T04:00:00Z","v":256247,"vw":5.387537},{"c":5.3988,"h":5.44,"l":5.23,"n":282,"o":5.39,"t":"2026-07-23T04:00:00Z","v":75031,"vw":5.300219},{"c":5.3006,"h":5.36,"l":5.2701,"n":247,"o":5.345,"t":"2026-07-24T04:00:00Z","v":94072,"vw":5.308544},{"c":5.575,"h":5.685,"l":5.38,"n":344,"o":5.47,"t":"2026-07-27T04:00:00Z","v":158753,"vw":5.595065},{"c":5.69,"h":5.7501,"l":5.62,"n":306,"o":5.7,"t":"2026-07-28T04:00:00Z","v":58943,"vw":5.69028},{"c":6.0322,"h":6.21,"l":5.78,"n":644,"o":5.79,"t":"2026-07-29T04:00:00Z","v":236995,"vw":6.03364},{"c":5.9109,"h":5.92,"l":5.7,"n":332,"o":5.77,"t":"2026-07-30T04:00:00Z","v":84662,"vw":5.789335},{"c":6.06,"h":6.07,"l":5.83,"n":377,"o":5.9,"t":"2026-07-31T04:00:00Z","v":105467,"vw":5.977795},{"c":6.28,"h":6.3,"l":6.14,"n":424,"o":6.3,"t":"2026-08-03T04:00:00Z","v":153870,"vw":6.256621},{"c":6.39,"h":6.41,"l":6.23,"n":305,"o":6.23,"t":"2026-08-04T04:00:00Z","v":77019,"vw":6.337443},{"c":6.38,"h":6.54,"l":6.34,"n":229,"o":6.41,"t":"2026-08-05T04:00:00Z","v":42025,"vw":6.454369},{"c":6.355,"h":6.37,"l":6.17,"n":171,"o":6.27,"t":"2026-08-06T04:00:00Z","v":42465,"vw":6.306009},{"c":6.4964,"h":6.52,"l":6.382,"n":152,"o":6.4,"t":"2026-08-07T04:00:00Z","v":17079,"vw":6.473816},{"c":6.665,"h":6.665,"l":6.48,"n":510,"o":6.5,"t":"2026-08-10T04:00:00Z","v":249213,"vw":6.523061},{"c":6.2962,"h":6.53,"l":6.255,"n":247,"o":6.53,"t":"2026-08-11T04:00:00Z","v":58911,"vw":6.366195},{"c":6.08,"h":6.21,"l":5.9583,"n":323,"o":6.19,"t":"2026-08-12T04:00:00Z","v":66433,"vw":6.028846},{"c":5.44,"h":6.03,"l":5.42,"n":689,"o":6.03,"t":"2026-08-13T04:00:00Z","v":225875,"vw":5.564819},{"c":5.4945,"h":5.51,"l":5.4,"n":361,"o":5.44,"t":"2026-08-14T04:00:00Z","v":51558,"vw":5.444557},{"c":5.77,"h":5.831,"l":5.5548,"n":452,"o":5.71,"t":"2026-08-17T04:00:00Z","v":170647,"vw":5.694492},{"c":5.8153,"h":5.84,"l":5.7,"n":203,"o":5.78,"t":"2026-08-18T04:00:00Z","v":61864,"vw":5.759147},{"c":6.2,"h":6.215,"l":5.92,"n":370,"o":5.92,"t":"2026-08-19T04:00:00Z","v":112089,"vw":6.084501},{"c":6.1,"h":6.135,"l":5.8501,"n":236,"o":6.13,"t":"2026-08-20T04:00:00Z","v":83832,"vw":6.033592},{"c":5.95,"h":6.18,"l":5.9,"n":365,"o":6.17,"t":"2026-08-21T04:00:00Z","v":107268,"vw":6.006215},{"c":5.782,"h":6.4327,"l":5.66,"n":1440,"o":6.39,"t":"2026-08-24T04:00:00Z","v":425100,"vw":5.881571},{"c":5.86,"h":5.913,"l":5.59,"n":311,"o":5.7,"t":"2026-08-25T04:00:00Z","v":97786,"vw":5.779028},{"c":5.72,"h":5.82,"l":5.63,"n":200,"o":5.79,"t":"2026-08-26T04:00:00Z","v":68841,"vw":5.697968},{"c":5.45,"h":5.68,"l":5.32,"n":575,"o":5.68,"t":"2026-08-27T04:00:00Z","v":170274,"vw":5.436219},{"c":5.575,"h":5.66,"l":5.47,"n":215,"o":5.5,"t":"2026-08-28T04:00:00Z","v":119851,"vw":5.578472},{"c":5.3566,"h":5.49,"l":5.32,"n":315,"o":5.49,"t":"2026-08-31T04:00:00Z","v":128604,"vw":5.363462},{"c":5.2479,"h":5.35,"l":5.17,"n":225,"o":5.23,"t":"2026-09-01T04:00:00Z","v":43969,"vw":5.250839},{"c":5.1322,"h":5.265,"l":5.12,"n":167,"o":5.16,"t":"2026-09-02T04:00:00Z","v":37622,"vw":5.185523},{"c":5.05,"h":5.14,"l":5.0083,"n":309,"o":5.11,"t":"2026-09-03T04:00:00Z","v":104066,"vw":5.056469},{"c":5.112,"h":5.16,"l":5.02,"n":336,"o":5.1453,"t":"2026-09-04T04:00:00Z","v":113626,"vw":5.078145},{"c":4.8117,"h":5,"l":4.745,"n":821,"o":5,"t":"2026-09-08T04:00:00Z","v":257462,"vw":4.82126},{"c":4.665,"h":4.82,"l":4.665,"n":433,"o":4.82,"t":"2026-09-09T04:00:00Z","v":90319,"vw":4.688515},{"c":4.5702,"h":4.635,"l":4.54,"n":412,"o":4.62,"t":"2026-09-10T04:00:00Z","v":174730,"vw":4.570335},{"c":4.565,"h":4.6,"l":4.51,"n":302,"o":4.6,"t":"2026-09-11T04:00:00Z","v":72396,"vw":4.569208},{"c":4.7497,"h":4.86,"l":4.52,"n":332,"o":4.54,"t":"2026-09-14T04:00:00Z","v":116272,"vw":4.731191},{"c":4.585,"h":4.7,"l":4.57,"n":269,"o":4.7,"t":"2026-09-15T04:00:00Z","v":124512,"vw":4.628292},{"c":4.6706,"h":4.68,"l":4.51,"n":263,"o":4.59,"t":"2026-09-16T04:00:00Z","v":81317,"vw":4.592131},{"c":4.5446,"h":4.77,"l":4.535,"n":372,"o":4.77,"t":"2026-09-17T04:00:00Z","v":125761,"vw":4.605391},{"c":4.6731,"h":4.7669,"l":4.63,"n":255,"o":4.63,"t":"2026-09-18T04:00:00Z","v":91434,"vw":4.702056},{"c":4.72,"h":4.765,"l":4.6,"n":538,"o":4.76,"t":"2026-09-21T04:00:00Z","v":174602,"vw":4.654506},{"c":4.84,"h":4.88,"l":4.74,"n":210,"o":4.75,"t":"2026-09-22T04:00:00Z","v":82979,"vw":4.802126},{"c":4.71,"h":4.739,"l":4.65,"n":129,"o":4.7,"t":"2026-09-23T04:00:00Z","v":43943,"vw":4.6929},{"c":4.58,"h":4.64,"l":4.54,"n":334,"o":4.639,"t":"2026-09-24T04:00:00Z","v":85774,"vw":4.577691},{"c":4.505,"h":4.55,"l":4.49,"n":253,"o":4.55,"t":"2026-09-25T04:00:00Z","v":77664,"vw":4.508797},{"c":4.6,"h":4.665,"l":4.49,"n":177,"o":4.52,"t":"2026-09-28T04:00:00Z","v":57413,"vw":4.589514},{"c":4.48,"h":4.59,"l":4.45,"n":309,"o":4.59,"t":"2026-09-29T04:00:00Z","v":116759,"vw":4.502736},{"c":4.53,"h":4.57,"l":4.47,"n":156,"o":4.5,"t":"2026-09-30T04:00:00Z","v":55630,"vw":4.537985},{"c":4.36,"h":4.605,"l":4.36,"n":243,"o":4.56,"t":"2026-10-01T04:00:00Z","v":71308,"vw":4.442594},{"c":4.24,"h":4.35,"l":4.18,"n":454,"o":4.35,"t":"2026-10-02T04:00:00Z","v":168069,"vw":4.230062},{"c":4.52,"h":4.54,"l":4.25,"n":316,"o":4.25,"t":"2026-10-05T04:00:00Z","v":151411,"vw":4.44746},{"c":4.57,"h":4.57,"l":4.3925,"n":175,"o":4.46,"t":"2026-10-06T04:00:00Z","v":58305,"vw":4.498636},{"c":4.6,"h":4.6,"l":4.445,"n":169,"o":4.55,"t":"2026-10-07T04:00:00Z","v":79286,"vw":4.557961},{"c":4.55,"h":4.6259,"l":4.54,"n":299,"o":4.57,"t":"2026-10-08T04:00:00Z","v":144533,"vw":4.575071},{"c":4.91,"h":4.94,"l":4.68,"n":554,"o":4.7,"t":"2026-10-09T04:00:00Z","v":194973,"vw":4.869774},{"c":4.855,"h":4.95,"l":4.81,"n":284,"o":4.95,"t":"2026-10-12T04:00:00Z","v":102354,"vw":4.846983},{"c":4.9859,"h":5.2077,"l":4.8807,"n":417,"o":4.8807,"t":"2026-10-13T04:00:00Z","v":162596,"vw":5.05533},{"c":4.92,"h":5.02,"l":4.84,"n":236,"o":5.02,"t":"2026-10-14T04:00:00Z","v":57554,"vw":4.922765},{"c":5.03,"h":5.055,"l":4.77,"n":283,"o":4.84,"t":"2026-10-15T04:00:00Z","v":81710,"vw":5.003165},{"c":4.84,"h":5.08,"l":4.83,"n":121,"o":5.08,"t":"2026-10-16T04:00:00Z","v":26591,"vw":4.91675},{"c":4.8576,"h":4.87,"l":4.83,"n":159,"o":4.83,"t":"2026-10-19T04:00:00Z","v":17057,"vw":4.850406},{"c":4.84,"h":4.85,"l":4.83,"n":105,"o":4.83,"t":"2026-10-20T04:00:00Z","v":42251,"vw":4.843773},{"c":4.853,"h":4.86,"l":4.82,"n":577,"o":4.82,"t":"2026-10-21T04:00:00Z","v":374245,"vw":4.84178},{"c":4.845,"h":4.8597,"l":4.82,"n":126,"o":4.83,"t":"2026-10-22T04:00:00Z","v":103959,"vw":4.84509}],"volatilityBars":[{"c":4.69,"h":4.76,"l":4.69,"n":3,"o":4.76,"t":"2026-09-21T08:00:00Z","v":2199,"vw":4.693565},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-21T08:30:00Z","v":999,"vw":4.81},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-21T08:45:00Z","v":999,"vw":4.83},{"c":4.88,"h":4.88,"l":4.87,"n":17,"o":4.87,"t":"2026-09-21T09:00:00Z","v":6187,"vw":4.875245},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-21T09:45:00Z","v":999,"vw":4.88},{"c":4.93,"h":4.93,"l":4.9,"n":4,"o":4.9,"t":"2026-09-21T10:45:00Z","v":2067,"vw":4.91519},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-21T11:15:00Z","v":600,"vw":4.9},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-21T11:30:00Z","v":117,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-21T12:30:00Z","v":304,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-21T13:00:00Z","v":1000,"vw":4.9},{"c":4.79,"h":4.88,"l":4.79,"n":3,"o":4.88,"t":"2026-09-21T13:15:00Z","v":520,"vw":4.824615},{"c":4.63,"h":4.76,"l":4.628,"n":139,"o":4.76,"t":"2026-09-21T13:30:00Z","v":20322,"vw":4.66409},{"c":4.61,"h":4.64,"l":4.605,"n":36,"o":4.63,"t":"2026-09-21T13:45:00Z","v":17775,"vw":4.621975},{"c":4.63,"h":4.63,"l":4.6,"n":21,"o":4.61,"t":"2026-09-21T14:00:00Z","v":6947,"vw":4.610519},{"c":4.6181,"h":4.63,"l":4.61,"n":21,"o":4.625,"t":"2026-09-21T14:15:00Z","v":3510,"vw":4.622876},{"c":4.6199,"h":4.6199,"l":4.6081,"n":13,"o":4.61,"t":"2026-09-21T14:30:00Z","v":4852,"vw":4.613511},{"c":4.615,"h":4.62,"l":4.61,"n":9,"o":4.615,"t":"2026-09-21T14:45:00Z","v":1430,"vw":4.613572},{"c":4.6279,"h":4.63,"l":4.62,"n":58,"o":4.62,"t":"2026-09-21T15:00:00Z","v":55897,"vw":4.628814},{"c":4.64,"h":4.645,"l":4.62,"n":14,"o":4.62,"t":"2026-09-21T15:15:00Z","v":4164,"vw":4.633344},{"c":4.64,"h":4.64,"l":4.63,"n":7,"o":4.635,"t":"2026-09-21T15:30:00Z","v":2957,"vw":4.637679},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-09-21T15:45:00Z","v":1380,"vw":4.65},{"c":4.715,"h":4.7197,"l":4.6497,"n":6,"o":4.6497,"t":"2026-09-21T16:00:00Z","v":1659,"vw":4.698144},{"c":4.705,"h":4.71,"l":4.7,"n":7,"o":4.71,"t":"2026-09-21T16:15:00Z","v":1845,"vw":4.706389},{"c":4.725,"h":4.725,"l":4.72,"n":5,"o":4.72,"t":"2026-09-21T16:30:00Z","v":5254,"vw":4.720101},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-21T16:45:00Z","v":200,"vw":4.74},{"c":4.735,"h":4.735,"l":4.725,"n":7,"o":4.735,"t":"2026-09-21T17:00:00Z","v":2357,"vw":4.728261},{"c":4.735,"h":4.735,"l":4.735,"n":1,"o":4.735,"t":"2026-09-21T17:15:00Z","v":100,"vw":4.735},{"c":4.735,"h":4.735,"l":4.725,"n":3,"o":4.725,"t":"2026-09-21T17:30:00Z","v":700,"vw":4.727857},{"c":4.73,"h":4.735,"l":4.72,"n":26,"o":4.735,"t":"2026-09-21T18:00:00Z","v":13345,"vw":4.730029},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-09-21T18:30:00Z","v":4469,"vw":4.74},{"c":4.75,"h":4.75,"l":4.745,"n":5,"o":4.745,"t":"2026-09-21T18:45:00Z","v":900,"vw":4.749377},{"c":4.755,"h":4.755,"l":4.755,"n":1,"o":4.755,"t":"2026-09-21T19:15:00Z","v":105,"vw":4.755},{"c":4.76,"h":4.765,"l":4.76,"n":8,"o":4.76,"t":"2026-09-21T19:30:00Z","v":1000,"vw":4.761002},{"c":4.72,"h":4.765,"l":4.72,"n":24,"o":4.765,"t":"2026-09-21T19:45:00Z","v":3167,"vw":4.748378},{"c":4.73,"h":4.73,"l":4.72,"n":4,"o":4.72,"t":"2026-09-21T20:00:00Z","v":466,"vw":4.727177},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-09-21T22:00:00Z","v":975,"vw":4.74},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-21T23:45:00Z","v":100,"vw":4.76},{"c":4.75,"h":4.78,"l":4.75,"n":7,"o":4.76,"t":"2026-09-22T08:00:00Z","v":8294,"vw":4.752654},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-22T08:30:00Z","v":100,"vw":4.76},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-22T09:30:00Z","v":100,"vw":4.8},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-22T11:30:00Z","v":125,"vw":4.76},{"c":4.82,"h":4.82,"l":4.81,"n":4,"o":4.81,"t":"2026-09-22T13:00:00Z","v":5100,"vw":4.819804},{"c":4.855,"h":4.855,"l":4.74,"n":23,"o":4.75,"t":"2026-09-22T13:30:00Z","v":7482,"vw":4.755401},{"c":4.8,"h":4.88,"l":4.8,"n":31,"o":4.86,"t":"2026-09-22T13:45:00Z","v":25060,"vw":4.857485},{"c":4.77,"h":4.8,"l":4.77,"n":12,"o":4.796,"t":"2026-09-22T14:00:00Z","v":8219,"vw":4.787004},{"c":4.75,"h":4.76,"l":4.75,"n":7,"o":4.75,"t":"2026-09-22T14:15:00Z","v":813,"vw":4.755056},{"c":4.75,"h":4.77,"l":4.75,"n":14,"o":4.76,"t":"2026-09-22T14:30:00Z","v":11574,"vw":4.751407},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-09-22T14:45:00Z","v":444,"vw":4.75},{"c":4.7597,"h":4.7597,"l":4.74,"n":4,"o":4.74,"t":"2026-09-22T15:00:00Z","v":1300,"vw":4.749746},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-22T15:15:00Z","v":320,"vw":4.77},{"c":4.75,"h":4.76,"l":4.75,"n":9,"o":4.76,"t":"2026-09-22T15:30:00Z","v":2268,"vw":4.754421},{"c":4.7501,"h":4.755,"l":4.75,"n":7,"o":4.751,"t":"2026-09-22T16:15:00Z","v":1780,"vw":4.750782},{"c":4.7671,"h":4.7729,"l":4.7671,"n":4,"o":4.7699,"t":"2026-09-22T16:30:00Z","v":741,"vw":4.769731},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-22T16:45:00Z","v":155,"vw":4.77},{"c":4.8,"h":4.8,"l":4.79,"n":4,"o":4.79,"t":"2026-09-22T17:00:00Z","v":2697,"vw":4.790769},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-09-22T17:30:00Z","v":650,"vw":4.79},{"c":4.78,"h":4.8,"l":4.78,"n":2,"o":4.8,"t":"2026-09-22T18:00:00Z","v":200,"vw":4.79},{"c":4.835,"h":4.835,"l":4.815,"n":10,"o":4.82,"t":"2026-09-22T19:15:00Z","v":1649,"vw":4.820558},{"c":4.85,"h":4.855,"l":4.85,"n":5,"o":4.85,"t":"2026-09-22T19:30:00Z","v":452,"vw":4.85125},{"c":4.84,"h":4.84,"l":4.84,"n":9,"o":4.84,"t":"2026-09-22T19:45:00Z","v":977,"vw":4.84},{"c":4.83,"h":4.84,"l":4.83,"n":4,"o":4.84,"t":"2026-09-22T20:00:00Z","v":202,"vw":4.835},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-22T21:00:00Z","v":200,"vw":4.81},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-09-22T22:30:00Z","v":1211,"vw":4.83},{"c":4.77,"h":4.79,"l":4.77,"n":3,"o":4.79,"t":"2026-09-23T08:00:00Z","v":1100,"vw":4.783023},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-23T08:30:00Z","v":646,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-09-23T08:45:00Z","v":531,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-09-23T11:30:00Z","v":600,"vw":4.75},{"c":4.755,"h":4.755,"l":4.755,"n":1,"o":4.755,"t":"2026-09-23T12:30:00Z","v":150,"vw":4.755},{"c":4.71,"h":4.739,"l":4.66,"n":15,"o":4.7,"t":"2026-09-23T13:30:00Z","v":2300,"vw":4.684858},{"c":4.6701,"h":4.7,"l":4.67,"n":13,"o":4.7,"t":"2026-09-23T13:45:00Z","v":10499,"vw":4.677538},{"c":4.7,"h":4.71,"l":4.7,"n":9,"o":4.71,"t":"2026-09-23T14:15:00Z","v":1959,"vw":4.706099},{"c":4.71,"h":4.72,"l":4.69,"n":12,"o":4.69,"t":"2026-09-23T14:30:00Z","v":4604,"vw":4.70561},{"c":4.72,"h":4.72,"l":4.71,"n":10,"o":4.71,"t":"2026-09-23T14:45:00Z","v":5270,"vw":4.719809},{"c":4.6999,"h":4.705,"l":4.6999,"n":5,"o":4.705,"t":"2026-09-23T15:15:00Z","v":5916,"vw":4.700026},{"c":4.685,"h":4.6897,"l":4.685,"n":2,"o":4.6897,"t":"2026-09-23T15:30:00Z","v":2000,"vw":4.68735},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-23T15:45:00Z","v":188,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-23T16:00:00Z","v":200,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-23T16:15:00Z","v":100,"vw":4.7},{"c":4.68,"h":4.6803,"l":4.68,"n":3,"o":4.6801,"t":"2026-09-23T16:45:00Z","v":2644,"vw":4.680206},{"c":4.65,"h":4.67,"l":4.65,"n":7,"o":4.67,"t":"2026-09-23T17:00:00Z","v":1600,"vw":4.65625},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-23T17:15:00Z","v":300,"vw":4.68},{"c":4.6783,"h":4.6783,"l":4.6783,"n":1,"o":4.6783,"t":"2026-09-23T17:30:00Z","v":300,"vw":4.6783},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-23T18:15:00Z","v":2127,"vw":4.7},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-09-23T19:45:00Z","v":200,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-23T20:00:00Z","v":226,"vw":4.71},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-24T08:00:00Z","v":150,"vw":4.68},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-24T11:30:00Z","v":100,"vw":4.71},{"c":4.625,"h":4.64,"l":4.625,"n":14,"o":4.639,"t":"2026-09-24T13:45:00Z","v":3299,"vw":4.629709},{"c":4.62,"h":4.62,"l":4.618,"n":6,"o":4.618,"t":"2026-09-24T14:00:00Z","v":999,"vw":4.618949},{"c":4.62,"h":4.62,"l":4.6,"n":19,"o":4.62,"t":"2026-09-24T14:15:00Z","v":6496,"vw":4.608981},{"c":4.59,"h":4.6061,"l":4.59,"n":5,"o":4.6061,"t":"2026-09-24T14:30:00Z","v":1100,"vw":4.594391},{"c":4.57,"h":4.58,"l":4.57,"n":11,"o":4.58,"t":"2026-09-24T14:45:00Z","v":2686,"vw":4.57609},{"c":4.57,"h":4.57,"l":4.57,"n":22,"o":4.57,"t":"2026-09-24T15:00:00Z","v":7879,"vw":4.57},{"c":4.57,"h":4.58,"l":4.57,"n":8,"o":4.58,"t":"2026-09-24T15:15:00Z","v":6521,"vw":4.574189},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-24T15:30:00Z","v":100,"vw":4.58},{"c":4.58,"h":4.58,"l":4.54,"n":25,"o":4.58,"t":"2026-09-24T15:45:00Z","v":17814,"vw":4.559514},{"c":4.57,"h":4.57,"l":4.56,"n":8,"o":4.56,"t":"2026-09-24T16:00:00Z","v":1290,"vw":4.561667},{"c":4.628,"h":4.63,"l":4.628,"n":2,"o":4.63,"t":"2026-09-24T16:30:00Z","v":270,"vw":4.628741},{"c":4.59,"h":4.6,"l":4.59,"n":9,"o":4.6,"t":"2026-09-24T17:00:00Z","v":2300,"vw":4.591304},{"c":4.57,"h":4.58,"l":4.565,"n":95,"o":4.58,"t":"2026-09-24T17:15:00Z","v":17515,"vw":4.576359},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-24T17:30:00Z","v":2475,"vw":4.57},{"c":4.575,"h":4.5761,"l":4.575,"n":3,"o":4.5761,"t":"2026-09-24T17:45:00Z","v":4500,"vw":4.575733},{"c":4.565,"h":4.565,"l":4.56,"n":6,"o":4.56,"t":"2026-09-24T18:00:00Z","v":793,"vw":4.560714},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-24T18:15:00Z","v":200,"vw":4.57},{"c":4.585,"h":4.585,"l":4.57,"n":10,"o":4.57,"t":"2026-09-24T18:30:00Z","v":662,"vw":4.57537},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-24T18:45:00Z","v":200,"vw":4.57},{"c":4.575,"h":4.5799,"l":4.575,"n":9,"o":4.579,"t":"2026-09-24T19:15:00Z","v":1183,"vw":4.578481},{"c":4.58,"h":4.59,"l":4.575,"n":12,"o":4.575,"t":"2026-09-24T19:30:00Z","v":2795,"vw":4.580629},{"c":4.57,"h":4.59,"l":4.57,"n":15,"o":4.585,"t":"2026-09-24T19:45:00Z","v":3492,"vw":4.578192},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-09-24T20:00:00Z","v":117,"vw":4.58},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-25T08:00:00Z","v":580,"vw":4.52},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-09-25T11:15:00Z","v":292,"vw":4.58},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-25T13:00:00Z","v":150,"vw":4.53},{"c":4.5199,"h":4.55,"l":4.51,"n":24,"o":4.55,"t":"2026-09-25T13:30:00Z","v":5467,"vw":4.524109},{"c":4.51,"h":4.5299,"l":4.51,"n":25,"o":4.5216,"t":"2026-09-25T13:45:00Z","v":10046,"vw":4.514265},{"c":4.5,"h":4.51,"l":4.495,"n":48,"o":4.51,"t":"2026-09-25T14:00:00Z","v":14681,"vw":4.49847},{"c":4.505,"h":4.5096,"l":4.4983,"n":19,"o":4.4983,"t":"2026-09-25T14:15:00Z","v":6376,"vw":4.502812},{"c":4.51,"h":4.52,"l":4.51,"n":3,"o":4.52,"t":"2026-09-25T14:30:00Z","v":1983,"vw":4.517564},{"c":4.51,"h":4.519,"l":4.51,"n":11,"o":4.51,"t":"2026-09-25T14:45:00Z","v":8532,"vw":4.510161},{"c":4.5,"h":4.51,"l":4.495,"n":11,"o":4.51,"t":"2026-09-25T15:00:00Z","v":1376,"vw":4.50119},{"c":4.5,"h":4.5,"l":4.49,"n":10,"o":4.4999,"t":"2026-09-25T15:15:00Z","v":7399,"vw":4.497636},{"c":4.4901,"h":4.495,"l":4.49,"n":5,"o":4.49,"t":"2026-09-25T15:30:00Z","v":1931,"vw":4.490676},{"c":4.5,"h":4.5,"l":4.495,"n":5,"o":4.495,"t":"2026-09-25T15:45:00Z","v":1439,"vw":4.496518},{"c":4.52,"h":4.525,"l":4.52,"n":7,"o":4.52,"t":"2026-09-25T16:00:00Z","v":910,"vw":4.523123},{"c":4.51,"h":4.5199,"l":4.51,"n":3,"o":4.5199,"t":"2026-09-25T16:30:00Z","v":4200,"vw":4.519429},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-25T17:00:00Z","v":204,"vw":4.52},{"c":4.525,"h":4.525,"l":4.52,"n":8,"o":4.525,"t":"2026-09-25T17:15:00Z","v":2727,"vw":4.524815},{"c":4.525,"h":4.525,"l":4.525,"n":1,"o":4.525,"t":"2026-09-25T17:45:00Z","v":240,"vw":4.525},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-09-25T18:00:00Z","v":248,"vw":4.52},{"c":4.5003,"h":4.5003,"l":4.5003,"n":1,"o":4.5003,"t":"2026-09-25T18:30:00Z","v":400,"vw":4.5003},{"c":4.52,"h":4.525,"l":4.52,"n":11,"o":4.525,"t":"2026-09-25T19:15:00Z","v":3812,"vw":4.521389},{"c":4.5,"h":4.52,"l":4.5,"n":9,"o":4.52,"t":"2026-09-25T19:45:00Z","v":3717,"vw":4.513796},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-25T20:00:00Z","v":350,"vw":4.51},{"c":4.521,"h":4.521,"l":4.5,"n":2,"o":4.5,"t":"2026-09-28T08:00:00Z","v":5301,"vw":4.501981},{"c":4.5386,"h":4.54,"l":4.5386,"n":2,"o":4.54,"t":"2026-09-28T11:30:00Z","v":260,"vw":4.539462},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-09-28T13:15:00Z","v":1100,"vw":4.51},{"c":4.51,"h":4.54,"l":4.49,"n":21,"o":4.52,"t":"2026-09-28T13:30:00Z","v":1950,"vw":4.521046},{"c":4.5354,"h":4.54,"l":4.53,"n":5,"o":4.53,"t":"2026-09-28T13:45:00Z","v":1040,"vw":4.534885},{"c":4.5596,"h":4.57,"l":4.53,"n":11,"o":4.53,"t":"2026-09-28T14:00:00Z","v":9421,"vw":4.535311},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-09-28T14:15:00Z","v":1621,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-09-28T14:30:00Z","v":300,"vw":4.58},{"c":4.59,"h":4.6,"l":4.59,"n":5,"o":4.6,"t":"2026-09-28T14:45:00Z","v":4649,"vw":4.596522},{"c":4.6,"h":4.6,"l":4.58,"n":18,"o":4.585,"t":"2026-09-28T15:00:00Z","v":10122,"vw":4.590417},{"c":4.62,"h":4.625,"l":4.6,"n":8,"o":4.605,"t":"2026-09-28T15:15:00Z","v":2294,"vw":4.616716},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-28T15:30:00Z","v":200,"vw":4.62},{"c":4.623,"h":4.625,"l":4.62,"n":7,"o":4.62,"t":"2026-09-28T15:45:00Z","v":6794,"vw":4.620766},{"c":4.61,"h":4.62,"l":4.61,"n":6,"o":4.62,"t":"2026-09-28T16:00:00Z","v":488,"vw":4.615},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-28T16:15:00Z","v":200,"vw":4.62},{"c":4.63,"h":4.631,"l":4.63,"n":3,"o":4.631,"t":"2026-09-28T16:30:00Z","v":1231,"vw":4.630812},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-28T16:45:00Z","v":500,"vw":4.63},{"c":4.65,"h":4.65,"l":4.63,"n":10,"o":4.63,"t":"2026-09-28T17:00:00Z","v":2500,"vw":4.6412},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-09-28T17:15:00Z","v":300,"vw":4.64},{"c":4.6321,"h":4.64,"l":4.6321,"n":2,"o":4.64,"t":"2026-09-28T17:30:00Z","v":280,"vw":4.634921},{"c":4.665,"h":4.665,"l":4.665,"n":1,"o":4.665,"t":"2026-09-28T18:00:00Z","v":250,"vw":4.665},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-09-28T19:00:00Z","v":3000,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-09-28T19:15:00Z","v":309,"vw":4.62},{"c":4.605,"h":4.61,"l":4.605,"n":8,"o":4.61,"t":"2026-09-28T19:45:00Z","v":2134,"vw":4.605263},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-09-28T20:00:00Z","v":112,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-29T08:00:00Z","v":615,"vw":4.58},{"c":4.55,"h":4.56,"l":4.55,"n":4,"o":4.56,"t":"2026-09-29T08:15:00Z","v":4500,"vw":4.552667},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-29T09:15:00Z","v":217,"vw":4.61},{"c":4.59,"h":4.6,"l":4.59,"n":4,"o":4.59,"t":"2026-09-29T12:30:00Z","v":2000,"vw":4.5935},{"c":4.57,"h":4.58,"l":4.57,"n":10,"o":4.58,"t":"2026-09-29T12:45:00Z","v":1000,"vw":4.579},{"c":4.59,"h":4.59,"l":4.571,"n":12,"o":4.571,"t":"2026-09-29T13:15:00Z","v":8200,"vw":4.578927},{"c":4.46,"h":4.59,"l":4.45,"n":69,"o":4.59,"t":"2026-09-29T13:30:00Z","v":27670,"vw":4.524516},{"c":4.4714,"h":4.49,"l":4.47,"n":31,"o":4.47,"t":"2026-09-29T13:45:00Z","v":8281,"vw":4.472018},{"c":4.48,"h":4.48,"l":4.48,"n":7,"o":4.48,"t":"2026-09-29T14:00:00Z","v":238,"vw":4.48},{"c":4.47,"h":4.47,"l":4.46,"n":4,"o":4.46,"t":"2026-09-29T14:15:00Z","v":1300,"vw":4.462308},{"c":4.49,"h":4.498,"l":4.488,"n":3,"o":4.488,"t":"2026-09-29T14:45:00Z","v":1141,"vw":4.492454},{"c":4.4996,"h":4.5,"l":4.499,"n":4,"o":4.5,"t":"2026-09-29T15:00:00Z","v":19100,"vw":4.499682},{"c":4.47,"h":4.475,"l":4.47,"n":5,"o":4.475,"t":"2026-09-29T15:15:00Z","v":3715,"vw":4.471216},{"c":4.47,"h":4.47,"l":4.46,"n":4,"o":4.46,"t":"2026-09-29T15:30:00Z","v":579,"vw":4.461727},{"c":4.4775,"h":4.4775,"l":4.46,"n":8,"o":4.46,"t":"2026-09-29T15:45:00Z","v":1058,"vw":4.461929},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-09-29T16:15:00Z","v":2342,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-29T16:30:00Z","v":101,"vw":4.47},{"c":4.495,"h":4.495,"l":4.495,"n":1,"o":4.495,"t":"2026-09-29T18:00:00Z","v":100,"vw":4.495},{"c":4.505,"h":4.5116,"l":4.495,"n":20,"o":4.5,"t":"2026-09-29T18:30:00Z","v":24100,"vw":4.505878},{"c":4.5096,"h":4.5096,"l":4.5,"n":3,"o":4.5,"t":"2026-09-29T18:45:00Z","v":2827,"vw":4.50849},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-09-29T19:15:00Z","v":250,"vw":4.505},{"c":4.49,"h":4.5,"l":4.49,"n":12,"o":4.5,"t":"2026-09-29T19:45:00Z","v":6212,"vw":4.498391},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-09-29T20:00:00Z","v":158,"vw":4.48},{"c":4.47,"h":4.5,"l":4.47,"n":23,"o":4.5,"t":"2026-09-30T13:45:00Z","v":10010,"vw":4.499492},{"c":4.52,"h":4.52,"l":4.52,"n":9,"o":4.52,"t":"2026-09-30T14:00:00Z","v":2533,"vw":4.52},{"c":4.51,"h":4.54,"l":4.51,"n":8,"o":4.52,"t":"2026-09-30T14:15:00Z","v":1705,"vw":4.518088},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-30T14:45:00Z","v":100,"vw":4.5},{"c":4.4793,"h":4.4795,"l":4.4782,"n":3,"o":4.4795,"t":"2026-09-30T15:00:00Z","v":1000,"vw":4.47855},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-09-30T15:15:00Z","v":700,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-30T15:30:00Z","v":143,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-09-30T15:45:00Z","v":5002,"vw":4.51},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-30T16:00:00Z","v":1000,"vw":4.52},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-30T16:30:00Z","v":100,"vw":4.54},{"c":4.5375,"h":4.5375,"l":4.53,"n":2,"o":4.53,"t":"2026-09-30T17:15:00Z","v":600,"vw":4.53625},{"c":4.56,"h":4.565,"l":4.56,"n":6,"o":4.5616,"t":"2026-09-30T17:30:00Z","v":999,"vw":4.562578},{"c":4.57,"h":4.57,"l":4.56,"n":12,"o":4.56,"t":"2026-09-30T17:45:00Z","v":4203,"vw":4.560238},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-30T18:00:00Z","v":100,"vw":4.55},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-30T19:00:00Z","v":100,"vw":4.57},{"c":4.562,"h":4.57,"l":4.56,"n":16,"o":4.569,"t":"2026-09-30T19:15:00Z","v":20000,"vw":4.56708},{"c":4.55,"h":4.56,"l":4.55,"n":5,"o":4.55,"t":"2026-09-30T19:30:00Z","v":1300,"vw":4.550769},{"c":4.54,"h":4.545,"l":4.52,"n":8,"o":4.545,"t":"2026-09-30T19:45:00Z","v":2466,"vw":4.534784},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-30T20:00:00Z","v":113,"vw":4.53},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-30T23:30:00Z","v":2500,"vw":4.6},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-01T08:00:00Z","v":235,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-01T11:00:00Z","v":2500,"vw":4.5},{"c":4.56,"h":4.605,"l":4.56,"n":26,"o":4.56,"t":"2026-10-01T13:30:00Z","v":9141,"vw":4.581229},{"c":4.5,"h":4.52,"l":4.5,"n":8,"o":4.52,"t":"2026-10-01T13:45:00Z","v":4198,"vw":4.51},{"c":4.51,"h":4.51,"l":4.4793,"n":11,"o":4.48,"t":"2026-10-01T14:00:00Z","v":1382,"vw":4.498392},{"c":4.47,"h":4.4819,"l":4.46,"n":18,"o":4.4819,"t":"2026-10-01T14:30:00Z","v":7609,"vw":4.474095},{"c":4.41,"h":4.46,"l":4.41,"n":30,"o":4.46,"t":"2026-10-01T14:45:00Z","v":11617,"vw":4.434829},{"c":4.395,"h":4.4217,"l":4.39,"n":21,"o":4.41,"t":"2026-10-01T15:00:00Z","v":7765,"vw":4.397986},{"c":4.385,"h":4.405,"l":4.385,"n":6,"o":4.405,"t":"2026-10-01T15:15:00Z","v":1635,"vw":4.397003},{"c":4.379,"h":4.38,"l":4.379,"n":12,"o":4.38,"t":"2026-10-01T15:30:00Z","v":3180,"vw":4.379901},{"c":4.38,"h":4.38,"l":4.37,"n":3,"o":4.37,"t":"2026-10-01T15:45:00Z","v":2224,"vw":4.377644},{"c":4.39,"h":4.39,"l":4.3896,"n":4,"o":4.3896,"t":"2026-10-01T16:00:00Z","v":2500,"vw":4.38992},{"c":4.4,"h":4.4,"l":4.39,"n":4,"o":4.39,"t":"2026-10-01T16:15:00Z","v":1133,"vw":4.399091},{"c":4.37,"h":4.385,"l":4.37,"n":12,"o":4.385,"t":"2026-10-01T16:30:00Z","v":4092,"vw":4.373729},{"c":4.36,"h":4.3699,"l":4.36,"n":4,"o":4.3699,"t":"2026-10-01T16:45:00Z","v":504,"vw":4.36594},{"c":4.38,"h":4.38,"l":4.375,"n":3,"o":4.375,"t":"2026-10-01T17:00:00Z","v":2000,"vw":4.37975},{"c":4.39,"h":4.4,"l":4.38,"n":10,"o":4.38,"t":"2026-10-01T17:15:00Z","v":1713,"vw":4.396641},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-01T17:30:00Z","v":250,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-01T18:00:00Z","v":500,"vw":4.39},{"c":4.3892,"h":4.3892,"l":4.3892,"n":1,"o":4.3892,"t":"2026-10-01T18:15:00Z","v":1000,"vw":4.3892},{"c":4.405,"h":4.405,"l":4.4,"n":3,"o":4.4,"t":"2026-10-01T18:30:00Z","v":1000,"vw":4.401502},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-01T18:45:00Z","v":132,"vw":4.39},{"c":4.385,"h":4.385,"l":4.385,"n":3,"o":4.385,"t":"2026-10-01T19:00:00Z","v":550,"vw":4.385},{"c":4.385,"h":4.39,"l":4.385,"n":3,"o":4.39,"t":"2026-10-01T19:15:00Z","v":300,"vw":4.388333},{"c":4.365,"h":4.3799,"l":4.365,"n":2,"o":4.3799,"t":"2026-10-01T19:45:00Z","v":1965,"vw":4.375919},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-01T20:00:00Z","v":125,"vw":4.36},{"c":4.3717,"h":4.3717,"l":4.3717,"n":1,"o":4.3717,"t":"2026-10-01T22:45:00Z","v":500,"vw":4.3717},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-01T23:00:00Z","v":600,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-01T23:45:00Z","v":100,"vw":4.38},{"c":4.38,"h":4.38,"l":4.32,"n":4,"o":4.32,"t":"2026-10-02T08:00:00Z","v":1617,"vw":4.3247},{"c":4.32,"h":4.32,"l":4.31,"n":3,"o":4.31,"t":"2026-10-02T10:45:00Z","v":1400,"vw":4.318571},{"c":4.29,"h":4.29,"l":4.29,"n":4,"o":4.29,"t":"2026-10-02T11:00:00Z","v":600,"vw":4.29},{"c":4.19,"h":4.35,"l":4.18,"n":84,"o":4.35,"t":"2026-10-02T13:30:00Z","v":11355,"vw":4.242509},{"c":4.225,"h":4.25,"l":4.2049,"n":21,"o":4.2049,"t":"2026-10-02T13:45:00Z","v":12455,"vw":4.231261},{"c":4.26,"h":4.26,"l":4.245,"n":7,"o":4.245,"t":"2026-10-02T14:00:00Z","v":572,"vw":4.251542},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-02T14:15:00Z","v":200,"vw":4.27},{"c":4.275,"h":4.275,"l":4.2625,"n":18,"o":4.269,"t":"2026-10-02T14:30:00Z","v":11427,"vw":4.269858},{"c":4.24,"h":4.28,"l":4.24,"n":18,"o":4.28,"t":"2026-10-02T14:45:00Z","v":4149,"vw":4.262171},{"c":4.225,"h":4.235,"l":4.225,"n":6,"o":4.235,"t":"2026-10-02T15:00:00Z","v":7310,"vw":4.226028},{"c":4.21,"h":4.22,"l":4.21,"n":6,"o":4.22,"t":"2026-10-02T15:15:00Z","v":2691,"vw":4.214628},{"c":4.19,"h":4.2,"l":4.19,"n":34,"o":4.2,"t":"2026-10-02T15:30:00Z","v":8187,"vw":4.199496},{"c":4.21,"h":4.21,"l":4.197,"n":5,"o":4.197,"t":"2026-10-02T15:45:00Z","v":1171,"vw":4.199143},{"c":4.2112,"h":4.225,"l":4.2099,"n":12,"o":4.22,"t":"2026-10-02T16:00:00Z","v":1229,"vw":4.21796},{"c":4.21,"h":4.22,"l":4.21,"n":25,"o":4.22,"t":"2026-10-02T16:15:00Z","v":34768,"vw":4.219547},{"c":4.21,"h":4.219,"l":4.21,"n":4,"o":4.219,"t":"2026-10-02T16:30:00Z","v":212,"vw":4.2145},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-02T16:45:00Z","v":125,"vw":4.22},{"c":4.235,"h":4.2397,"l":4.235,"n":3,"o":4.2397,"t":"2026-10-02T17:00:00Z","v":1400,"vw":4.238693},{"c":4.23,"h":4.245,"l":4.23,"n":27,"o":4.24,"t":"2026-10-02T17:15:00Z","v":33450,"vw":4.230325},{"c":4.24,"h":4.24,"l":4.235,"n":10,"o":4.235,"t":"2026-10-02T17:30:00Z","v":3600,"vw":4.237817},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-02T17:45:00Z","v":1110,"vw":4.23},{"c":4.23,"h":4.245,"l":4.23,"n":7,"o":4.24,"t":"2026-10-02T18:00:00Z","v":2025,"vw":4.235284},{"c":4.229,"h":4.229,"l":4.21,"n":15,"o":4.22,"t":"2026-10-02T18:15:00Z","v":7194,"vw":4.222169},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-02T18:30:00Z","v":2145,"vw":4.22},{"c":4.22,"h":4.225,"l":4.22,"n":2,"o":4.225,"t":"2026-10-02T18:45:00Z","v":450,"vw":4.222778},{"c":4.2199,"h":4.2199,"l":4.2199,"n":4,"o":4.2199,"t":"2026-10-02T19:00:00Z","v":583,"vw":4.2199},{"c":4.2212,"h":4.2212,"l":4.2212,"n":1,"o":4.2212,"t":"2026-10-02T19:15:00Z","v":200,"vw":4.2212},{"c":4.24,"h":4.24,"l":4.22,"n":14,"o":4.235,"t":"2026-10-02T19:45:00Z","v":2161,"vw":4.232544},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-02T20:00:00Z","v":206,"vw":4.24},{"c":4.221,"h":4.245,"l":4.22,"n":24,"o":4.245,"t":"2026-10-02T20:15:00Z","v":12603,"vw":4.220864},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-05T08:00:00Z","v":222,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-05T08:15:00Z","v":490,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-05T10:45:00Z","v":2000,"vw":4.24},{"c":4.44,"h":4.44,"l":4.25,"n":55,"o":4.25,"t":"2026-10-05T13:30:00Z","v":36013,"vw":4.383789},{"c":4.39,"h":4.47,"l":4.39,"n":32,"o":4.4471,"t":"2026-10-05T13:45:00Z","v":38069,"vw":4.456303},{"c":4.45,"h":4.45,"l":4.4,"n":11,"o":4.4,"t":"2026-10-05T14:00:00Z","v":19368,"vw":4.403324},{"c":4.41,"h":4.43,"l":4.41,"n":8,"o":4.43,"t":"2026-10-05T14:15:00Z","v":1291,"vw":4.426639},{"c":4.455,"h":4.455,"l":4.42,"n":14,"o":4.42,"t":"2026-10-05T14:30:00Z","v":3500,"vw":4.43},{"c":4.45,"h":4.45,"l":4.43,"n":5,"o":4.43,"t":"2026-10-05T14:45:00Z","v":650,"vw":4.4458},{"c":4.5,"h":4.5099,"l":4.49,"n":14,"o":4.491,"t":"2026-10-05T15:00:00Z","v":7624,"vw":4.499779},{"c":4.515,"h":4.5189,"l":4.51,"n":5,"o":4.51,"t":"2026-10-05T15:15:00Z","v":755,"vw":4.516627},{"c":4.485,"h":4.49,"l":4.4725,"n":9,"o":4.49,"t":"2026-10-05T15:30:00Z","v":1019,"vw":4.480643},{"c":4.48,"h":4.4892,"l":4.48,"n":8,"o":4.4888,"t":"2026-10-05T15:45:00Z","v":1319,"vw":4.487002},{"c":4.48,"h":4.48,"l":4.48,"n":10,"o":4.48,"t":"2026-10-05T16:00:00Z","v":1347,"vw":4.48},{"c":4.45,"h":4.46,"l":4.45,"n":13,"o":4.46,"t":"2026-10-05T16:15:00Z","v":5280,"vw":4.450386},{"c":4.47,"h":4.47,"l":4.465,"n":11,"o":4.465,"t":"2026-10-05T16:30:00Z","v":2000,"vw":4.466635},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-05T16:45:00Z","v":1200,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-05T17:00:00Z","v":100,"vw":4.47},{"c":4.49,"h":4.49,"l":4.4821,"n":2,"o":4.4821,"t":"2026-10-05T17:30:00Z","v":996,"vw":4.482893},{"c":4.5,"h":4.5,"l":4.491,"n":5,"o":4.491,"t":"2026-10-05T17:45:00Z","v":1224,"vw":4.4985},{"c":4.5097,"h":4.51,"l":4.5097,"n":5,"o":4.51,"t":"2026-10-05T18:00:00Z","v":1143,"vw":4.509753},{"c":4.54,"h":4.54,"l":4.52,"n":4,"o":4.52,"t":"2026-10-05T18:45:00Z","v":310,"vw":4.533333},{"c":4.53,"h":4.54,"l":4.53,"n":16,"o":4.54,"t":"2026-10-05T19:00:00Z","v":12692,"vw":4.537144},{"c":4.52,"h":4.5399,"l":4.52,"n":5,"o":4.5399,"t":"2026-10-05T19:15:00Z","v":4694,"vw":4.530558},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-05T19:30:00Z","v":700,"vw":4.52},{"c":4.52,"h":4.53,"l":4.51,"n":20,"o":4.525,"t":"2026-10-05T19:45:00Z","v":6203,"vw":4.521607},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-05T20:00:00Z","v":117,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-06T08:00:00Z","v":944,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-06T11:30:00Z","v":817,"vw":4.53},{"c":4.48,"h":4.48,"l":4.48,"n":7,"o":4.48,"t":"2026-10-06T13:15:00Z","v":1000,"vw":4.48},{"c":4.3925,"h":4.46,"l":4.3925,"n":26,"o":4.46,"t":"2026-10-06T13:30:00Z","v":7209,"vw":4.417189},{"c":4.48,"h":4.48,"l":4.425,"n":32,"o":4.425,"t":"2026-10-06T13:45:00Z","v":10495,"vw":4.464354},{"c":4.49,"h":4.495,"l":4.48,"n":6,"o":4.4801,"t":"2026-10-06T14:00:00Z","v":11300,"vw":4.487806},{"c":4.4799,"h":4.4799,"l":4.4799,"n":1,"o":4.4799,"t":"2026-10-06T14:15:00Z","v":100,"vw":4.4799},{"c":4.5,"h":4.5,"l":4.48,"n":5,"o":4.48,"t":"2026-10-06T14:30:00Z","v":2120,"vw":4.485504},{"c":4.51,"h":4.51,"l":4.495,"n":3,"o":4.495,"t":"2026-10-06T14:45:00Z","v":400,"vw":4.49875},{"c":4.5198,"h":4.5198,"l":4.5198,"n":1,"o":4.5198,"t":"2026-10-06T15:00:00Z","v":1408,"vw":4.5198},{"c":4.525,"h":4.525,"l":4.515,"n":3,"o":4.515,"t":"2026-10-06T15:15:00Z","v":4000,"vw":4.5238},{"c":4.54,"h":4.54,"l":4.53,"n":5,"o":4.53,"t":"2026-10-06T15:30:00Z","v":495,"vw":4.535063},{"c":4.56,"h":4.56,"l":4.55,"n":5,"o":4.55,"t":"2026-10-06T15:45:00Z","v":5470,"vw":4.55201},{"c":4.54,"h":4.5621,"l":4.54,"n":2,"o":4.5621,"t":"2026-10-06T16:00:00Z","v":768,"vw":4.557237},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-10-06T16:15:00Z","v":2999,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-06T16:45:00Z","v":100,"vw":4.54},{"c":4.55,"h":4.55,"l":4.5417,"n":2,"o":4.5417,"t":"2026-10-06T17:15:00Z","v":1658,"vw":4.542952},{"c":4.545,"h":4.545,"l":4.545,"n":1,"o":4.545,"t":"2026-10-06T17:45:00Z","v":300,"vw":4.545},{"c":4.565,"h":4.565,"l":4.56,"n":5,"o":4.56,"t":"2026-10-06T18:00:00Z","v":1900,"vw":4.564722},{"c":4.5604,"h":4.5604,"l":4.5604,"n":1,"o":4.5604,"t":"2026-10-06T18:15:00Z","v":150,"vw":4.5604},{"c":4.5601,"h":4.561,"l":4.56,"n":5,"o":4.5601,"t":"2026-10-06T18:30:00Z","v":1500,"vw":4.560427},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-10-06T18:45:00Z","v":100,"vw":4.555},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-06T19:30:00Z","v":600,"vw":4.55},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-06T19:45:00Z","v":1513,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-06T20:00:00Z","v":118,"vw":4.57},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-07T12:00:00Z","v":500,"vw":4.52},{"c":4.5,"h":4.55,"l":4.5,"n":9,"o":4.55,"t":"2026-10-07T13:30:00Z","v":2387,"vw":4.526273},{"c":4.45,"h":4.45,"l":4.445,"n":17,"o":4.45,"t":"2026-10-07T13:45:00Z","v":6882,"vw":4.449457},{"c":4.47,"h":4.49,"l":4.46,"n":8,"o":4.46,"t":"2026-10-07T14:00:00Z","v":3802,"vw":4.469211},{"c":4.48,"h":4.48,"l":4.48,"n":13,"o":4.48,"t":"2026-10-07T14:15:00Z","v":3066,"vw":4.48},{"c":4.505,"h":4.51,"l":4.505,"n":11,"o":4.505,"t":"2026-10-07T14:30:00Z","v":3962,"vw":4.508361},{"c":4.52,"h":4.53,"l":4.52,"n":5,"o":4.53,"t":"2026-10-07T14:45:00Z","v":1632,"vw":4.529348},{"c":4.5203,"h":4.529,"l":4.5203,"n":4,"o":4.529,"t":"2026-10-07T15:00:00Z","v":3800,"vw":4.521816},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-07T15:15:00Z","v":2308,"vw":4.54},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-10-07T15:30:00Z","v":500,"vw":4.565},{"c":4.56,"h":4.5604,"l":4.56,"n":4,"o":4.5604,"t":"2026-10-07T15:45:00Z","v":364,"vw":4.560178},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-07T16:45:00Z","v":100,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-07T17:00:00Z","v":200,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":17,"o":4.57,"t":"2026-10-07T17:15:00Z","v":7871,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-07T18:15:00Z","v":100,"vw":4.58},{"c":4.59,"h":4.59,"l":4.575,"n":3,"o":4.575,"t":"2026-10-07T18:30:00Z","v":266,"vw":4.5825},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-07T18:45:00Z","v":1309,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-07T19:00:00Z","v":300,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-07T19:15:00Z","v":192,"vw":4.6},{"c":4.595,"h":4.6,"l":4.59,"n":15,"o":4.59,"t":"2026-10-07T19:45:00Z","v":38824,"vw":4.599606},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-07T20:00:00Z","v":221,"vw":4.6},{"c":4.56,"h":4.56,"l":4.51,"n":2,"o":4.51,"t":"2026-10-08T08:00:00Z","v":220,"vw":4.532727},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-08T13:30:00Z","v":800,"vw":4.57},{"c":4.551,"h":4.551,"l":4.551,"n":2,"o":4.551,"t":"2026-10-08T13:45:00Z","v":800,"vw":4.551},{"c":4.581,"h":4.591,"l":4.58,"n":87,"o":4.59,"t":"2026-10-08T14:00:00Z","v":36144,"vw":4.583382},{"c":4.54,"h":4.585,"l":4.54,"n":15,"o":4.585,"t":"2026-10-08T14:15:00Z","v":4278,"vw":4.55838},{"c":4.559,"h":4.5662,"l":4.55,"n":30,"o":4.5662,"t":"2026-10-08T14:30:00Z","v":33000,"vw":4.558303},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-08T14:45:00Z","v":200,"vw":4.57},{"c":4.5777,"h":4.5777,"l":4.57,"n":6,"o":4.57,"t":"2026-10-08T15:00:00Z","v":1393,"vw":4.576039},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-08T15:15:00Z","v":200,"vw":4.57},{"c":4.56,"h":4.565,"l":4.559,"n":5,"o":4.559,"t":"2026-10-08T15:30:00Z","v":2200,"vw":4.560137},{"c":4.56,"h":4.579,"l":4.56,"n":5,"o":4.579,"t":"2026-10-08T15:45:00Z","v":1537,"vw":4.569473},{"c":4.575,"h":4.575,"l":4.575,"n":1,"o":4.575,"t":"2026-10-08T16:00:00Z","v":500,"vw":4.575},{"c":4.5704,"h":4.595,"l":4.57,"n":23,"o":4.58,"t":"2026-10-08T16:15:00Z","v":36676,"vw":4.579946},{"c":4.585,"h":4.585,"l":4.565,"n":9,"o":4.57,"t":"2026-10-08T16:30:00Z","v":3574,"vw":4.57101},{"c":4.58,"h":4.585,"l":4.57,"n":10,"o":4.58,"t":"2026-10-08T16:45:00Z","v":1027,"vw":4.58},{"c":4.58,"h":4.59,"l":4.58,"n":12,"o":4.58,"t":"2026-10-08T17:00:00Z","v":15209,"vw":4.580197},{"c":4.59,"h":4.59,"l":4.585,"n":2,"o":4.585,"t":"2026-10-08T17:30:00Z","v":1000,"vw":4.5875},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-08T17:45:00Z","v":400,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-08T18:00:00Z","v":646,"vw":4.6},{"c":4.61,"h":4.6259,"l":4.61,"n":10,"o":4.62,"t":"2026-10-08T18:15:00Z","v":1943,"vw":4.61973},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-08T18:45:00Z","v":676,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-08T19:00:00Z","v":100,"vw":4.59},{"c":4.58,"h":4.6,"l":4.58,"n":8,"o":4.6,"t":"2026-10-08T19:15:00Z","v":664,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-08T19:30:00Z","v":200,"vw":4.58},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-08T20:00:00Z","v":124,"vw":4.55},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-09T08:00:00Z","v":1817,"vw":4.64},{"c":4.62,"h":4.625,"l":4.62,"n":2,"o":4.625,"t":"2026-10-09T09:00:00Z","v":300,"vw":4.623333},{"c":4.67,"h":4.67,"l":4.67,"n":4,"o":4.67,"t":"2026-10-09T11:45:00Z","v":3200,"vw":4.67},{"c":4.68,"h":4.689,"l":4.68,"n":3,"o":4.689,"t":"2026-10-09T12:15:00Z","v":1147,"vw":4.68082},{"c":4.83,"h":4.83,"l":4.68,"n":41,"o":4.7,"t":"2026-10-09T13:30:00Z","v":17579,"vw":4.74714},{"c":4.8077,"h":4.9,"l":4.79,"n":28,"o":4.83,"t":"2026-10-09T13:45:00Z","v":13443,"vw":4.855187},{"c":4.87,"h":4.89,"l":4.815,"n":13,"o":4.815,"t":"2026-10-09T14:00:00Z","v":6052,"vw":4.858451},{"c":4.81,"h":4.87,"l":4.81,"n":61,"o":4.87,"t":"2026-10-09T14:15:00Z","v":22402,"vw":4.839865},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-09T14:30:00Z","v":400,"vw":4.81},{"c":4.82,"h":4.8498,"l":4.8,"n":31,"o":4.83,"t":"2026-10-09T14:45:00Z","v":8866,"vw":4.824911},{"c":4.8,"h":4.83,"l":4.8,"n":5,"o":4.83,"t":"2026-10-09T15:00:00Z","v":850,"vw":4.8125},{"c":4.85,"h":4.855,"l":4.82,"n":21,"o":4.82,"t":"2026-10-09T15:15:00Z","v":6496,"vw":4.841477},{"c":4.89,"h":4.8976,"l":4.86,"n":15,"o":4.86,"t":"2026-10-09T15:30:00Z","v":9132,"vw":4.876088},{"c":4.875,"h":4.8801,"l":4.87,"n":16,"o":4.88,"t":"2026-10-09T15:45:00Z","v":3375,"vw":4.875222},{"c":4.9097,"h":4.92,"l":4.885,"n":19,"o":4.89,"t":"2026-10-09T16:00:00Z","v":7027,"vw":4.902793},{"c":4.94,"h":4.94,"l":4.91,"n":15,"o":4.91,"t":"2026-10-09T16:15:00Z","v":10082,"vw":4.911259},{"c":4.93,"h":4.93,"l":4.92,"n":11,"o":4.93,"t":"2026-10-09T16:30:00Z","v":3828,"vw":4.924954},{"c":4.89,"h":4.915,"l":4.89,"n":4,"o":4.915,"t":"2026-10-09T16:45:00Z","v":3287,"vw":4.901416},{"c":4.9,"h":4.9,"l":4.8751,"n":3,"o":4.8751,"t":"2026-10-09T17:00:00Z","v":818,"vw":4.88543},{"c":4.91,"h":4.91,"l":4.9,"n":7,"o":4.9,"t":"2026-10-09T17:15:00Z","v":2951,"vw":4.906864},{"c":4.92,"h":4.925,"l":4.92,"n":8,"o":4.9214,"t":"2026-10-09T17:30:00Z","v":2501,"vw":4.922621},{"c":4.925,"h":4.925,"l":4.92,"n":17,"o":4.92,"t":"2026-10-09T17:45:00Z","v":3700,"vw":4.920946},{"c":4.92,"h":4.93,"l":4.92,"n":4,"o":4.93,"t":"2026-10-09T18:00:00Z","v":787,"vw":4.928259},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-09T18:15:00Z","v":100,"vw":4.91},{"c":4.8989,"h":4.8989,"l":4.8989,"n":1,"o":4.8989,"t":"2026-10-09T18:30:00Z","v":100,"vw":4.8989},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-09T19:00:00Z","v":200,"vw":4.88},{"c":4.905,"h":4.905,"l":4.9,"n":47,"o":4.9,"t":"2026-10-09T19:15:00Z","v":48418,"vw":4.900098},{"c":4.93,"h":4.93,"l":4.9,"n":9,"o":4.9,"t":"2026-10-09T19:30:00Z","v":4018,"vw":4.924736},{"c":4.92,"h":4.925,"l":4.92,"n":93,"o":4.925,"t":"2026-10-09T19:45:00Z","v":9216,"vw":4.924886},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-09T20:00:00Z","v":100,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-09T20:45:00Z","v":688,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T21:15:00Z","v":200,"vw":4.9},{"c":4.8,"h":4.83,"l":4.8,"n":3,"o":4.83,"t":"2026-10-09T23:15:00Z","v":397,"vw":4.810067},{"c":4.81,"h":4.95,"l":4.81,"n":44,"o":4.95,"t":"2026-10-12T13:30:00Z","v":16543,"vw":4.86953},{"c":4.86,"h":4.86,"l":4.81,"n":8,"o":4.81,"t":"2026-10-12T13:45:00Z","v":1990,"vw":4.830021},{"c":4.83,"h":4.851,"l":4.83,"n":87,"o":4.845,"t":"2026-10-12T14:00:00Z","v":48823,"vw":4.83176},{"c":4.85,"h":4.86,"l":4.85,"n":2,"o":4.86,"t":"2026-10-12T14:15:00Z","v":1225,"vw":4.85898},{"c":4.835,"h":4.8498,"l":4.835,"n":6,"o":4.84,"t":"2026-10-12T14:30:00Z","v":1140,"vw":4.839982},{"c":4.83,"h":4.83,"l":4.82,"n":4,"o":4.82,"t":"2026-10-12T14:45:00Z","v":743,"vw":4.824913},{"c":4.82,"h":4.82,"l":4.815,"n":5,"o":4.815,"t":"2026-10-12T15:00:00Z","v":1134,"vw":4.815441},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-12T15:15:00Z","v":2200,"vw":4.84},{"c":4.87,"h":4.87,"l":4.85,"n":4,"o":4.85,"t":"2026-10-12T15:30:00Z","v":1635,"vw":4.856552},{"c":4.8599,"h":4.8599,"l":4.85,"n":3,"o":4.85,"t":"2026-10-12T15:45:00Z","v":1580,"vw":4.85802},{"c":4.82,"h":4.85,"l":4.82,"n":12,"o":4.85,"t":"2026-10-12T16:00:00Z","v":2459,"vw":4.837316},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-12T16:15:00Z","v":100,"vw":4.85},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-12T16:30:00Z","v":100,"vw":4.86},{"c":4.85,"h":4.86,"l":4.85,"n":6,"o":4.86,"t":"2026-10-12T17:00:00Z","v":2703,"vw":4.853704},{"c":4.86,"h":4.86,"l":4.855,"n":6,"o":4.855,"t":"2026-10-12T17:15:00Z","v":1461,"vw":4.859449},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-12T17:30:00Z","v":844,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":13,"o":4.88,"t":"2026-10-12T18:00:00Z","v":3443,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-12T18:15:00Z","v":376,"vw":4.88},{"c":4.875,"h":4.88,"l":4.87,"n":16,"o":4.8782,"t":"2026-10-12T18:30:00Z","v":7963,"vw":4.87618},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-12T18:45:00Z","v":165,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-12T19:15:00Z","v":239,"vw":4.85},{"c":4.86,"h":4.861,"l":4.855,"n":14,"o":4.855,"t":"2026-10-12T19:45:00Z","v":3690,"vw":4.858753},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-12T23:45:00Z","v":800,"vw":4.86},{"c":4.81,"h":4.81,"l":4.74,"n":11,"o":4.74,"t":"2026-10-13T08:00:00Z","v":9648,"vw":4.751507},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-13T08:45:00Z","v":5000,"vw":4.83},{"c":4.861,"h":4.861,"l":4.861,"n":1,"o":4.861,"t":"2026-10-13T13:15:00Z","v":120,"vw":4.861},{"c":4.97,"h":4.97,"l":4.8807,"n":28,"o":4.8807,"t":"2026-10-13T13:30:00Z","v":16701,"vw":4.89757},{"c":4.96,"h":4.97,"l":4.95,"n":5,"o":4.95,"t":"2026-10-13T13:45:00Z","v":2438,"vw":4.954979},{"c":4.951,"h":5,"l":4.951,"n":10,"o":5,"t":"2026-10-13T14:00:00Z","v":6842,"vw":4.99339},{"c":5.14,"h":5.14,"l":5,"n":28,"o":5,"t":"2026-10-13T14:15:00Z","v":6680,"vw":5.039107},{"c":5.15,"h":5.15,"l":5.11,"n":21,"o":5.1397,"t":"2026-10-13T14:30:00Z","v":7189,"vw":5.130421},{"c":5.17,"h":5.2077,"l":5.17,"n":29,"o":5.18,"t":"2026-10-13T14:45:00Z","v":6426,"vw":5.195736},{"c":5.16,"h":5.199,"l":5.15,"n":41,"o":5.1804,"t":"2026-10-13T15:00:00Z","v":15323,"vw":5.180335},{"c":5.17,"h":5.1975,"l":5.17,"n":15,"o":5.1705,"t":"2026-10-13T15:15:00Z","v":1450,"vw":5.178028},{"c":5.13,"h":5.1602,"l":5.12,"n":16,"o":5.1602,"t":"2026-10-13T15:30:00Z","v":6437,"vw":5.136056},{"c":5.11,"h":5.12,"l":5.11,"n":7,"o":5.12,"t":"2026-10-13T15:45:00Z","v":7000,"vw":5.113714},{"c":5.0483,"h":5.09,"l":5.035,"n":20,"o":5.09,"t":"2026-10-13T16:00:00Z","v":6645,"vw":5.055305},{"c":5.0399,"h":5.05,"l":5.03,"n":16,"o":5.05,"t":"2026-10-13T16:15:00Z","v":3120,"vw":5.035512},{"c":5.01,"h":5.015,"l":5.01,"n":4,"o":5.015,"t":"2026-10-13T16:30:00Z","v":904,"vw":5.0139},{"c":5.05,"h":5.06,"l":5.03,"n":10,"o":5.03,"t":"2026-10-13T17:15:00Z","v":1157,"vw":5.037925},{"c":5.05,"h":5.0571,"l":5.05,"n":15,"o":5.0571,"t":"2026-10-13T17:45:00Z","v":1632,"vw":5.050463},{"c":5.06,"h":5.06,"l":5.03,"n":16,"o":5.03,"t":"2026-10-13T18:45:00Z","v":2618,"vw":5.04391},{"c":5.04,"h":5.05,"l":5.04,"n":46,"o":5.05,"t":"2026-10-13T19:00:00Z","v":50101,"vw":5.043114},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-13T19:15:00Z","v":411,"vw":5.04},{"c":5.02,"h":5.035,"l":5.02,"n":2,"o":5.035,"t":"2026-10-13T19:30:00Z","v":200,"vw":5.0275},{"c":4.985,"h":5.01,"l":4.985,"n":14,"o":5.01,"t":"2026-10-13T19:45:00Z","v":3397,"vw":4.989585},{"c":5.04,"h":5.06,"l":5.04,"n":2,"o":5.06,"t":"2026-10-14T08:00:00Z","v":1494,"vw":5.043414},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-14T10:45:00Z","v":100,"vw":5.08},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-14T12:45:00Z","v":276,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-14T13:00:00Z","v":1200,"vw":4.98},{"c":4.96,"h":5.02,"l":4.9,"n":21,"o":5.02,"t":"2026-10-14T13:30:00Z","v":9325,"vw":4.962832},{"c":4.94,"h":4.945,"l":4.935,"n":15,"o":4.945,"t":"2026-10-14T13:45:00Z","v":2735,"vw":4.940294},{"c":4.95,"h":4.95,"l":4.935,"n":10,"o":4.94,"t":"2026-10-14T14:00:00Z","v":4886,"vw":4.944675},{"c":4.9512,"h":4.96,"l":4.93,"n":7,"o":4.96,"t":"2026-10-14T14:15:00Z","v":711,"vw":4.940769},{"c":4.94,"h":4.97,"l":4.94,"n":17,"o":4.9471,"t":"2026-10-14T14:30:00Z","v":1436,"vw":4.948296},{"c":4.9399,"h":4.9399,"l":4.9117,"n":2,"o":4.9117,"t":"2026-10-14T14:45:00Z","v":2600,"vw":4.912785},{"c":4.93,"h":4.94,"l":4.93,"n":3,"o":4.94,"t":"2026-10-14T15:00:00Z","v":750,"vw":4.932},{"c":4.95,"h":4.95,"l":4.94,"n":3,"o":4.94,"t":"2026-10-14T15:15:00Z","v":747,"vw":4.941673},{"c":4.92,"h":4.94,"l":4.92,"n":2,"o":4.94,"t":"2026-10-14T15:30:00Z","v":1050,"vw":4.93619},{"c":4.9297,"h":4.9297,"l":4.9297,"n":1,"o":4.9297,"t":"2026-10-14T15:45:00Z","v":500,"vw":4.9297},{"c":4.925,"h":4.94,"l":4.925,"n":24,"o":4.925,"t":"2026-10-14T16:00:00Z","v":5462,"vw":4.928461},{"c":4.94,"h":4.94,"l":4.93,"n":17,"o":4.93,"t":"2026-10-14T16:15:00Z","v":5830,"vw":4.932682},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-14T16:30:00Z","v":400,"vw":4.91},{"c":4.89,"h":4.92,"l":4.89,"n":12,"o":4.92,"t":"2026-10-14T16:45:00Z","v":1862,"vw":4.910278},{"c":4.86,"h":4.89,"l":4.86,"n":4,"o":4.89,"t":"2026-10-14T17:00:00Z","v":1661,"vw":4.871337},{"c":4.88,"h":4.88,"l":4.85,"n":4,"o":4.85,"t":"2026-10-14T17:15:00Z","v":535,"vw":4.858728},{"c":4.86,"h":4.86,"l":4.84,"n":17,"o":4.84,"t":"2026-10-14T17:30:00Z","v":4945,"vw":4.852403},{"c":4.9,"h":4.9,"l":4.89,"n":3,"o":4.89,"t":"2026-10-14T17:45:00Z","v":1178,"vw":4.890849},{"c":4.89,"h":4.9,"l":4.89,"n":3,"o":4.9,"t":"2026-10-14T18:15:00Z","v":264,"vw":4.895},{"c":4.87,"h":4.88,"l":4.87,"n":5,"o":4.88,"t":"2026-10-14T18:30:00Z","v":600,"vw":4.873333},{"c":4.87,"h":4.88,"l":4.87,"n":3,"o":4.88,"t":"2026-10-14T18:45:00Z","v":2090,"vw":4.878612},{"c":4.91,"h":4.91,"l":4.87,"n":2,"o":4.87,"t":"2026-10-14T19:00:00Z","v":470,"vw":4.878511},{"c":4.91,"h":4.94,"l":4.91,"n":4,"o":4.94,"t":"2026-10-14T19:30:00Z","v":1500,"vw":4.922},{"c":4.92,"h":4.935,"l":4.92,"n":9,"o":4.92,"t":"2026-10-14T19:45:00Z","v":1390,"vw":4.922698},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-14T20:00:00Z","v":114,"vw":4.92},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-14T20:45:00Z","v":450,"vw":4.89},{"c":4.75,"h":4.8,"l":4.75,"n":8,"o":4.75,"t":"2026-10-15T08:00:00Z","v":3182,"vw":4.78069},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-15T08:45:00Z","v":500,"vw":4.7},{"c":5,"h":5.05,"l":4.77,"n":30,"o":4.84,"t":"2026-10-15T13:30:00Z","v":8143,"vw":4.912527},{"c":5.02,"h":5.02,"l":4.971,"n":16,"o":5.02,"t":"2026-10-15T13:45:00Z","v":6485,"vw":5.012562},{"c":5.02,"h":5.05,"l":5.02,"n":12,"o":5.02,"t":"2026-10-15T14:00:00Z","v":4474,"vw":5.039477},{"c":4.96,"h":5.0104,"l":4.95,"n":16,"o":5.0104,"t":"2026-10-15T14:15:00Z","v":5235,"vw":4.998806},{"c":4.93,"h":4.98,"l":4.93,"n":14,"o":4.98,"t":"2026-10-15T14:30:00Z","v":3532,"vw":4.946457},{"c":4.99,"h":5,"l":4.9703,"n":9,"o":4.98,"t":"2026-10-15T14:45:00Z","v":2956,"vw":4.985653},{"c":4.9703,"h":4.98,"l":4.9703,"n":4,"o":4.98,"t":"2026-10-15T15:00:00Z","v":4720,"vw":4.971733},{"c":5.01,"h":5.03,"l":4.98,"n":14,"o":4.98,"t":"2026-10-15T15:15:00Z","v":5722,"vw":5.002059},{"c":5.041,"h":5.041,"l":5.01,"n":8,"o":5.01,"t":"2026-10-15T15:30:00Z","v":3828,"vw":5.02938},{"c":5.03,"h":5.03,"l":5.0188,"n":5,"o":5.0188,"t":"2026-10-15T15:45:00Z","v":1500,"vw":5.02384},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T16:00:00Z","v":300,"vw":5.02},{"c":5.01,"h":5.01,"l":4.99,"n":10,"o":4.99,"t":"2026-10-15T16:15:00Z","v":3612,"vw":5.002525},{"c":5.02,"h":5.025,"l":5.01,"n":5,"o":5.01,"t":"2026-10-15T16:30:00Z","v":2794,"vw":5.012963},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-15T16:45:00Z","v":2300,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T17:15:00Z","v":100,"vw":5.03},{"c":5.04,"h":5.04,"l":5.03,"n":23,"o":5.03,"t":"2026-10-15T17:30:00Z","v":7050,"vw":5.035429},{"c":5.05,"h":5.05,"l":5.045,"n":4,"o":5.045,"t":"2026-10-15T17:45:00Z","v":598,"vw":5.046316},{"c":5.04,"h":5.055,"l":5.04,"n":2,"o":5.055,"t":"2026-10-15T18:00:00Z","v":350,"vw":5.050714},{"c":5.025,"h":5.025,"l":5.02,"n":3,"o":5.02,"t":"2026-10-15T18:30:00Z","v":1600,"vw":5.020938},{"c":5.0471,"h":5.0471,"l":5.04,"n":5,"o":5.04,"t":"2026-10-15T18:45:00Z","v":566,"vw":5.041782},{"c":5.05,"h":5.05,"l":5.035,"n":4,"o":5.035,"t":"2026-10-15T19:00:00Z","v":412,"vw":5.04375},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-15T19:15:00Z","v":300,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-15T19:30:00Z","v":2493,"vw":5.04},{"c":5.035,"h":5.05,"l":5.035,"n":20,"o":5.05,"t":"2026-10-15T19:45:00Z","v":7050,"vw":5.040055},{"c":5.001,"h":5.03,"l":5.001,"n":2,"o":5.03,"t":"2026-10-15T20:00:00Z","v":321,"vw":5.011028},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-16T08:00:00Z","v":1637,"vw":4.94},{"c":4.97,"h":5.08,"l":4.97,"n":4,"o":5.08,"t":"2026-10-16T13:30:00Z","v":1236,"vw":5.008222},{"c":4.95,"h":4.95,"l":4.94,"n":6,"o":4.94,"t":"2026-10-16T13:45:00Z","v":923,"vw":4.94582},{"c":5,"h":5.02,"l":5,"n":2,"o":5.02,"t":"2026-10-16T14:00:00Z","v":500,"vw":5.016},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-10-16T14:15:00Z","v":110,"vw":4.985},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-16T14:30:00Z","v":200,"vw":4.98},{"c":4.9699,"h":4.97,"l":4.965,"n":7,"o":4.97,"t":"2026-10-16T14:45:00Z","v":1390,"vw":4.969581},{"c":4.96,"h":4.97,"l":4.96,"n":5,"o":4.97,"t":"2026-10-16T15:00:00Z","v":2800,"vw":4.965357},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T15:15:00Z","v":200,"vw":4.95},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-10-16T15:30:00Z","v":150,"vw":4.945},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-16T15:45:00Z","v":800,"vw":4.96},{"c":4.96,"h":4.96,"l":4.93,"n":2,"o":4.93,"t":"2026-10-16T16:00:00Z","v":1200,"vw":4.9575},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-10-16T16:15:00Z","v":121,"vw":4.975},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T16:30:00Z","v":300,"vw":4.96},{"c":4.9193,"h":4.9193,"l":4.915,"n":4,"o":4.915,"t":"2026-10-16T16:45:00Z","v":1460,"vw":4.916649},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-16T17:00:00Z","v":500,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-16T17:15:00Z","v":3300,"vw":4.91},{"c":4.89,"h":4.9,"l":4.89,"n":4,"o":4.9,"t":"2026-10-16T17:45:00Z","v":1351,"vw":4.891545},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-16T18:00:00Z","v":200,"vw":4.88},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-16T18:15:00Z","v":540,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-16T18:30:00Z","v":1742,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-16T19:00:00Z","v":500,"vw":4.85},{"c":4.8575,"h":4.8575,"l":4.8575,"n":1,"o":4.8575,"t":"2026-10-16T19:15:00Z","v":100,"vw":4.8575},{"c":4.84,"h":4.851,"l":4.84,"n":2,"o":4.851,"t":"2026-10-16T19:30:00Z","v":2248,"vw":4.850511},{"c":4.85,"h":4.85,"l":4.83,"n":12,"o":4.845,"t":"2026-10-16T19:45:00Z","v":1953,"vw":4.843565},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-16T20:00:00Z","v":110,"vw":4.84},{"c":4.69,"h":4.8,"l":4.69,"n":2,"o":4.8,"t":"2026-10-16T23:45:00Z","v":355,"vw":4.751972},{"c":4.85,"h":4.85,"l":4.83,"n":12,"o":4.83,"t":"2026-10-19T13:30:00Z","v":2134,"vw":4.837778},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T13:45:00Z","v":100,"vw":4.84},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T14:00:00Z","v":160,"vw":4.86},{"c":4.85,"h":4.87,"l":4.85,"n":63,"o":4.87,"t":"2026-10-19T14:30:00Z","v":7563,"vw":4.855605},{"c":4.845,"h":4.8451,"l":4.845,"n":5,"o":4.845,"t":"2026-10-19T14:45:00Z","v":500,"vw":4.84502},{"c":4.84,"h":4.85,"l":4.84,"n":5,"o":4.84,"t":"2026-10-19T15:00:00Z","v":365,"vw":4.842755},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T15:30:00Z","v":155,"vw":4.84},{"c":4.84,"h":4.85,"l":4.84,"n":7,"o":4.84,"t":"2026-10-19T15:45:00Z","v":604,"vw":4.8425},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T18:00:00Z","v":100,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-19T18:45:00Z","v":206,"vw":4.85},{"c":4.855,"h":4.855,"l":4.845,"n":19,"o":4.85,"t":"2026-10-19T19:45:00Z","v":4566,"vw":4.850467},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T08:45:00Z","v":245,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-20T10:00:00Z","v":1000,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T10:15:00Z","v":300,"vw":4.78},{"c":4.845,"h":4.85,"l":4.83,"n":11,"o":4.83,"t":"2026-10-20T13:30:00Z","v":2825,"vw":4.841398},{"c":4.845,"h":4.849,"l":4.845,"n":9,"o":4.845,"t":"2026-10-20T13:45:00Z","v":2305,"vw":4.84628},{"c":4.845,"h":4.8488,"l":4.845,"n":2,"o":4.8488,"t":"2026-10-20T14:00:00Z","v":730,"vw":4.846489},{"c":4.8401,"h":4.85,"l":4.8401,"n":11,"o":4.8488,"t":"2026-10-20T14:15:00Z","v":10659,"vw":4.841688},{"c":4.8429,"h":4.85,"l":4.8429,"n":2,"o":4.85,"t":"2026-10-20T14:30:00Z","v":1630,"vw":4.849434},{"c":4.85,"h":4.85,"l":4.8401,"n":2,"o":4.8401,"t":"2026-10-20T14:45:00Z","v":1380,"vw":4.840817},{"c":4.8405,"h":4.845,"l":4.8402,"n":4,"o":4.8402,"t":"2026-10-20T15:00:00Z","v":2851,"vw":4.841737},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-10-20T15:15:00Z","v":704,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T15:30:00Z","v":800,"vw":4.845},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T15:45:00Z","v":100,"vw":4.85},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T16:30:00Z","v":800,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T17:00:00Z","v":425,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":3,"o":4.845,"t":"2026-10-20T17:15:00Z","v":4999,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":11,"o":4.845,"t":"2026-10-20T18:15:00Z","v":7321,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-20T18:45:00Z","v":310,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":4,"o":4.845,"t":"2026-10-20T19:15:00Z","v":757,"vw":4.845},{"c":4.85,"h":4.85,"l":4.84,"n":8,"o":4.84,"t":"2026-10-20T19:45:00Z","v":1677,"vw":4.844597},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-20T20:00:00Z","v":100,"vw":4.84},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T08:15:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T08:45:00Z","v":328,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T09:30:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T12:45:00Z","v":566,"vw":4.8},{"c":4.8501,"h":4.852,"l":4.82,"n":22,"o":4.82,"t":"2026-10-21T13:30:00Z","v":7240,"vw":4.837107},{"c":4.84,"h":4.85,"l":4.84,"n":27,"o":4.85,"t":"2026-10-21T13:45:00Z","v":30258,"vw":4.842653},{"c":4.84,"h":4.85,"l":4.84,"n":44,"o":4.84,"t":"2026-10-21T14:00:00Z","v":18055,"vw":4.842036},{"c":4.845,"h":4.85,"l":4.84,"n":14,"o":4.845,"t":"2026-10-21T14:15:00Z","v":21598,"vw":4.844637},{"c":4.845,"h":4.85,"l":4.83,"n":106,"o":4.85,"t":"2026-10-21T14:30:00Z","v":66203,"vw":4.840994},{"c":4.835,"h":4.845,"l":4.83,"n":28,"o":4.845,"t":"2026-10-21T14:45:00Z","v":55036,"vw":4.836509},{"c":4.84,"h":4.845,"l":4.83,"n":137,"o":4.835,"t":"2026-10-21T15:00:00Z","v":60678,"vw":4.836945},{"c":4.845,"h":4.85,"l":4.84,"n":6,"o":4.84,"t":"2026-10-21T15:15:00Z","v":5028,"vw":4.842434},{"c":4.8451,"h":4.8497,"l":4.845,"n":11,"o":4.8497,"t":"2026-10-21T15:30:00Z","v":2836,"vw":4.845178},{"c":4.845,"h":4.86,"l":4.845,"n":31,"o":4.848,"t":"2026-10-21T15:45:00Z","v":22435,"vw":4.849033},{"c":4.85,"h":4.85,"l":4.845,"n":9,"o":4.845,"t":"2026-10-21T16:00:00Z","v":9888,"vw":4.848802},{"c":4.8501,"h":4.86,"l":4.85,"n":17,"o":4.85,"t":"2026-10-21T16:15:00Z","v":11900,"vw":4.850134},{"c":4.845,"h":4.855,"l":4.84,"n":17,"o":4.855,"t":"2026-10-21T16:30:00Z","v":27500,"vw":4.84523},{"c":4.84,"h":4.85,"l":4.84,"n":36,"o":4.845,"t":"2026-10-21T16:45:00Z","v":25300,"vw":4.843574},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T18:00:00Z","v":2001,"vw":4.85},{"c":4.85,"h":4.85,"l":4.8401,"n":4,"o":4.8401,"t":"2026-10-21T18:15:00Z","v":1227,"vw":4.849175},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T18:45:00Z","v":540,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-21T19:00:00Z","v":621,"vw":4.85},{"c":4.86,"h":4.86,"l":4.85,"n":14,"o":4.85,"t":"2026-10-21T19:45:00Z","v":3715,"vw":4.856161},{"c":4.8,"h":4.83,"l":4.6,"n":6,"o":4.83,"t":"2026-10-22T08:00:00Z","v":5303,"vw":4.816757},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-22T11:00:00Z","v":150,"vw":4.62},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-22T13:15:00Z","v":100,"vw":4.74},{"c":4.85,"h":4.85,"l":4.82,"n":12,"o":4.83,"t":"2026-10-22T13:30:00Z","v":5158,"vw":4.835354},{"c":4.85,"h":4.8501,"l":4.85,"n":4,"o":4.85,"t":"2026-10-22T13:45:00Z","v":1408,"vw":4.850007},{"c":4.8597,"h":4.8597,"l":4.85,"n":4,"o":4.85,"t":"2026-10-22T14:00:00Z","v":301,"vw":4.8556},{"c":4.83,"h":4.85,"l":4.83,"n":21,"o":4.85,"t":"2026-10-22T14:15:00Z","v":57714,"vw":4.845006},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T14:30:00Z","v":178,"vw":4.84},{"c":4.85,"h":4.85,"l":4.84,"n":7,"o":4.8459,"t":"2026-10-22T14:45:00Z","v":10500,"vw":4.845701},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T15:30:00Z","v":100,"vw":4.84},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-10-22T15:45:00Z","v":1060,"vw":4.845},{"c":4.845,"h":4.85,"l":4.84,"n":13,"o":4.84,"t":"2026-10-22T16:00:00Z","v":17584,"vw":4.847959},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T16:15:00Z","v":306,"vw":4.84},{"c":4.8359,"h":4.8359,"l":4.8359,"n":1,"o":4.8359,"t":"2026-10-22T17:00:00Z","v":477,"vw":4.8359},{"c":4.84,"h":4.85,"l":4.84,"n":5,"o":4.85,"t":"2026-10-22T17:15:00Z","v":1497,"vw":4.840668},{"c":4.8488,"h":4.8488,"l":4.8488,"n":1,"o":4.8488,"t":"2026-10-22T18:45:00Z","v":100,"vw":4.8488},{"c":4.845,"h":4.845,"l":4.845,"n":5,"o":4.845,"t":"2026-10-22T19:45:00Z","v":873,"vw":4.845},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-22T21:15:00Z","v":250,"vw":4.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.75,"premium":1.5190916626917461,"strike":3.8683968329681027,"iv":2.0037792162156496,"gamma":0.11498265004710893,"theta":-0.01501597312942756,"vega":0.004223617254714014,"rho":0.0016440313267821415,"breakevenPct":12.23934365958019},{"delta":0.8,"premium":1.6862885687007194,"strike":3.5499265358081535,"iv":1.911489448323947,"gamma":0.102654675061985,"theta":-0.012503447446246426,"vega":0.003627815590510656,"rho":0.001702614082506774,"breakevenPct":9.087814677268188},{"delta":0.85,"premium":1.8534854747096923,"strike":3.231456238648205,"iv":1.8191996804322446,"gamma":0.0903267000768611,"theta":-0.009990921763065298,"vega":0.0030320139263072996,"rho":0.0017611968382314066,"breakevenPct":5.9362856949561955},{"delta":0.9,"premium":2.1769967905313217,"strike":2.78162509131749,"iv":1.8965457429864387,"gamma":0.0706311860173602,"theta":-0.007719316379156415,"vega":0.0023408675866918877,"rho":0.00169620194530509,"breakevenPct":3.3046225385169112}],"put":[{"delta":0.45,"premium":1.1630408167723556,"strike":5.126081633544711,"iv":1.8080039151304965,"gamma":0.16061144091330762,"theta":-0.01609725748150692,"vega":0.0052697886139396145,"rho":-0.0026472972203190055,"breakevenPct":17.436649650575927},{"delta":0.5,"premium":1.2886309696753446,"strike":5.377261939350689,"iv":1.7156973056241465,"gamma":0.1687852980103714,"theta":-0.015099045905380873,"vega":0.0052279775322218065,"rho":-0.002937990894132476,"breakevenPct":14.82018813176365},{"delta":0.55,"premium":1.4142211225783339,"strike":5.628442245156668,"iv":1.6233906961177962,"gamma":0.17695915510743518,"theta":-0.014100834329254823,"vega":0.0051861664505039986,"rho":-0.0032286845679459467,"breakevenPct":12.203726612951373},{"delta":0.6,"premium":1.539811275481323,"strike":5.879622550962646,"iv":1.5310840866114461,"gamma":0.18513301220449893,"theta":-0.013102622753128774,"vega":0.0051443553687861915,"rho":-0.0035193782417594164,"breakevenPct":9.587265094139102},{"delta":0.65,"premium":1.6484364708930974,"strike":6.080727451488495,"iv":1.4290902408296586,"gamma":0.18220056074472585,"theta":-0.011701983496861362,"vega":0.004831735609180276,"rho":-0.003795718471185294,"breakevenPct":7.660604570929195},{"delta":0.7,"premium":1.7414488704052224,"strike":6.2357481173420375,"iv":1.3181812626121783,"gamma":0.16904700918575016,"theta":-0.009930991338874626,"vega":0.004269891492961005,"rho":-0.00405884927183444,"breakevenPct":6.368765688816348},{"delta":0.75,"premium":1.834461269917348,"strike":6.39076878319558,"iv":1.207272284394698,"gamma":0.15589345762677448,"theta":-0.008159999180887886,"vega":0.003708047376741734,"rho":-0.004321980072483587,"breakevenPct":5.076926806703497},{"delta":0.8,"premium":1.9274736694294732,"strike":6.5457894490491215,"iv":1.0963633061772176,"gamma":0.14273990606779877,"theta":-0.006389007022901145,"vega":0.003146203260522463,"rho":-0.004585110873132734,"breakevenPct":3.7850879245906475},{"delta":0.85,"premium":2.020486068941598,"strike":6.700810114902664,"iv":0.9854543279597372,"gamma":0.1295863545088231,"theta":-0.004618014864914408,"vega":0.002584359144303193,"rho":-0.004848241673781881,"breakevenPct":2.4932490424777995},{"delta":0.9,"premium":2.1134984684537237,"strike":6.8558307807562056,"iv":0.8745453497422567,"gamma":0.1164328029498474,"theta":-0.002847022706927667,"vega":0.002022515028083922,"rho":-0.005111372474431028,"breakevenPct":1.2014101603649499}]},"raw":{"call":[{"delta":0.75,"premium":1.5190916626917461,"strike":3.8683968329681027,"iv":2.0037792162156496,"gamma":0.11498265004710893,"theta":-0.01501597312942756,"vega":0.004223617254714014,"rho":0.0016440313267821415,"breakevenPct":12.23934365958019},{"delta":0.8,"premium":1.6862885687007194,"strike":3.5499265358081535,"iv":1.911489448323947,"gamma":0.102654675061985,"theta":-0.012503447446246426,"vega":0.003627815590510656,"rho":0.001702614082506774,"breakevenPct":9.087814677268188},{"delta":0.85,"premium":1.8534854747096923,"strike":3.231456238648205,"iv":1.8191996804322446,"gamma":0.0903267000768611,"theta":-0.009990921763065298,"vega":0.0030320139263072996,"rho":0.0017611968382314066,"breakevenPct":5.9362856949561955},{"delta":0.9,"premium":2.1769967905313217,"strike":2.78162509131749,"iv":1.8965457429864387,"gamma":0.0706311860173602,"theta":-0.007719316379156415,"vega":0.0023408675866918877,"rho":0.00169620194530509,"breakevenPct":3.3046225385169112}],"put":[{"delta":0.45,"premium":1.1630408167723556,"strike":5.126081633544711,"iv":1.8080039151304965,"gamma":0.16061144091330762,"theta":-0.01609725748150692,"vega":0.0052697886139396145,"rho":-0.0026472972203190055,"breakevenPct":17.436649650575927},{"delta":0.5,"premium":1.2886309696753446,"strike":5.377261939350689,"iv":1.7156973056241465,"gamma":0.1687852980103714,"theta":-0.015099045905380873,"vega":0.0052279775322218065,"rho":-0.002937990894132476,"breakevenPct":14.82018813176365},{"delta":0.55,"premium":1.4142211225783339,"strike":5.628442245156668,"iv":1.6233906961177962,"gamma":0.17695915510743518,"theta":-0.014100834329254823,"vega":0.0051861664505039986,"rho":-0.0032286845679459467,"breakevenPct":12.203726612951373},{"delta":0.6,"premium":1.539811275481323,"strike":5.879622550962646,"iv":1.5310840866114461,"gamma":0.18513301220449893,"theta":-0.013102622753128774,"vega":0.0051443553687861915,"rho":-0.0035193782417594164,"breakevenPct":9.587265094139102},{"delta":0.65,"premium":1.6484364708930974,"strike":6.080727451488495,"iv":1.4290902408296586,"gamma":0.18220056074472585,"theta":-0.011701983496861362,"vega":0.004831735609180276,"rho":-0.003795718471185294,"breakevenPct":7.660604570929195},{"delta":0.7,"premium":1.7414488704052224,"strike":6.2357481173420375,"iv":1.3181812626121783,"gamma":0.16904700918575016,"theta":-0.009930991338874626,"vega":0.004269891492961005,"rho":-0.00405884927183444,"breakevenPct":6.368765688816348},{"delta":0.75,"premium":1.834461269917348,"strike":6.39076878319558,"iv":1.207272284394698,"gamma":0.15589345762677448,"theta":-0.008159999180887886,"vega":0.003708047376741734,"rho":-0.004321980072483587,"breakevenPct":5.076926806703497},{"delta":0.8,"premium":1.9274736694294732,"strike":6.5457894490491215,"iv":1.0963633061772176,"gamma":0.14273990606779877,"theta":-0.006389007022901145,"vega":0.003146203260522463,"rho":-0.004585110873132734,"breakevenPct":3.7850879245906475},{"delta":0.85,"premium":2.020486068941598,"strike":6.700810114902664,"iv":0.9854543279597372,"gamma":0.1295863545088231,"theta":-0.004618014864914408,"vega":0.002584359144303193,"rho":-0.004848241673781881,"breakevenPct":2.4932490424777995},{"delta":0.9,"premium":2.1134984684537237,"strike":6.8558307807562056,"iv":0.8745453497422567,"gamma":0.1164328029498474,"theta":-0.002847022706927667,"vega":0.002022515028083922,"rho":-0.005111372474431028,"breakevenPct":1.2014101603649499}]}},"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"}}