{"symbol":"TACT","url":"https://intraalpha.com/companies/TACT","capturedAt":"2026-10-23T01:09:42.666Z","state":"ready","quote":{"symbol":"TACT","last_price":5.3,"prev_close":5.19,"regular_close":5.3,"change":0.11,"change_pct":2.1195,"regular_change":0.11,"regular_change_pct":2.1195,"extended_change":0,"extended_change_pct":0,"bid":3.5,"ask":8.33,"bid_size":100,"ask_size":200,"volume":47245,"vwap":5.252904,"open":5.15,"high":5.3899,"low":5.1,"close":5.3,"trade_count":400,"last_trade_at":"2026-10-22T20:00:00.625202972Z","last_quote_at":"2026-10-22T20:04:45.965085483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:09:28.85387075-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TACT","fetched_at":"2026-10-23T01:09:42.384173+00:00","name":"TransAct Technologies Incorporated","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"TransAct Technologies Incorporated designs, develops and markets specialized and transaction-based printers and terminals in the United States and internationally. The company is headquartered in Hamden, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":53584000,"ebitda":199000,"pe_ratio":null,"peg_ratio":0.748,"book_value":3.165,"dividend_per_share":null,"dividend_yield":null,"eps":-0.04,"revenue_ttm":52992000,"gross_profit_ttm":26259000,"profit_margin":-0.0075,"operating_margin_ttm":-0.0039,"return_on_assets_ttm":-0.0056,"return_on_equity_ttm":-0.0125,"quarterly_earnings_growth":36.06,"quarterly_revenue_growth":0.011,"analyst_target_price":7,"analyst_number":0,"beta":1.248,"fifty_two_week_high":6.02,"fifty_two_week_low":3.06,"fifty_day_ma":4.928,"two_hundred_day_ma":4.295,"shares_outstanding":10324500,"forward_pe":47.39,"price_to_sales":1.011,"price_to_book":1.583,"ev_to_revenue":0.728,"ev_to_ebitda":44.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:09:42.384173+00:00"},"optionObservedAt":"2026-10-22T19:59:42.814Z","bars":[{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-16T13:30:00Z","v":157,"vw":4.6},{"c":4.53,"h":4.55,"l":4.3,"n":5,"o":4.3,"t":"2026-10-16T17:05:00Z","v":1400,"vw":4.518593},{"c":4.55,"h":4.56,"l":4.55,"n":11,"o":4.55,"t":"2026-10-16T17:15:00Z","v":4210,"vw":4.550483},{"c":4.46,"h":4.46,"l":4.45,"n":4,"o":4.45,"t":"2026-10-16T18:55:00Z","v":416,"vw":4.4575},{"c":4.4624,"h":4.5,"l":4.38,"n":19,"o":4.38,"t":"2026-10-16T19:00:00Z","v":2853,"vw":4.456319},{"c":4.4505,"h":4.469,"l":4.385,"n":8,"o":4.46,"t":"2026-10-16T19:05:00Z","v":2931,"vw":4.43368},{"c":4.37,"h":4.37,"l":4.37,"n":11,"o":4.37,"t":"2026-10-16T19:55:00Z","v":180,"vw":4.37},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-16T20:00:00Z","v":360,"vw":4.35},{"c":4.4961,"h":4.5,"l":4.35,"n":14,"o":4.35,"t":"2026-10-19T13:30:00Z","v":3507,"vw":4.471651},{"c":4.5,"h":4.645,"l":4.5,"n":13,"o":4.645,"t":"2026-10-19T13:35:00Z","v":1215,"vw":4.55283},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-19T13:50:00Z","v":100,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T14:35:00Z","v":200,"vw":4.5},{"c":4.45,"h":4.49,"l":4.45,"n":9,"o":4.49,"t":"2026-10-19T16:40:00Z","v":890,"vw":4.472857},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T16:50:00Z","v":250,"vw":4.5},{"c":4.5,"h":4.5,"l":4.45,"n":2,"o":4.45,"t":"2026-10-19T16:55:00Z","v":200,"vw":4.475},{"c":4.45,"h":4.5,"l":4.45,"n":4,"o":4.45,"t":"2026-10-19T17:00:00Z","v":405,"vw":4.475309},{"c":4.5,"h":4.5,"l":4.45,"n":4,"o":4.5,"t":"2026-10-19T17:05:00Z","v":500,"vw":4.48},{"c":4.45,"h":4.49,"l":4.45,"n":8,"o":4.45,"t":"2026-10-19T17:10:00Z","v":694,"vw":4.466},{"c":4.5,"h":4.5,"l":4.45,"n":9,"o":4.5,"t":"2026-10-19T17:15:00Z","v":900,"vw":4.476923},{"c":4.5,"h":4.55,"l":4.45,"n":4,"o":4.45,"t":"2026-10-19T17:20:00Z","v":550,"vw":4.513637},{"c":4.545,"h":4.545,"l":4.45,"n":8,"o":4.545,"t":"2026-10-19T17:25:00Z","v":800,"vw":4.511994},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T17:30:00Z","v":300,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T17:35:00Z","v":300,"vw":4.5},{"c":4.5,"h":4.545,"l":4.5,"n":6,"o":4.5,"t":"2026-10-19T17:40:00Z","v":559,"vw":4.509},{"c":4.5,"h":4.55,"l":4.45,"n":5,"o":4.5,"t":"2026-10-19T17:45:00Z","v":600,"vw":4.513636},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T17:50:00Z","v":300,"vw":4.5},{"c":4.45,"h":4.5,"l":4.45,"n":7,"o":4.5,"t":"2026-10-19T17:55:00Z","v":532,"vw":4.4875},{"c":4.5,"h":4.55,"l":4.5,"n":4,"o":4.55,"t":"2026-10-19T18:00:00Z","v":550,"vw":4.522727},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-19T18:05:00Z","v":400,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T18:10:00Z","v":300,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T18:15:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-19T18:20:00Z","v":503,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-19T18:25:00Z","v":200,"vw":4.5},{"c":4.455,"h":4.52,"l":4.45,"n":16,"o":4.51,"t":"2026-10-19T18:30:00Z","v":1345,"vw":4.475833},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-19T18:35:00Z","v":323,"vw":4.5},{"c":4.53,"h":4.53,"l":4.45,"n":12,"o":4.45,"t":"2026-10-19T18:40:00Z","v":1379,"vw":4.492585},{"c":4.455,"h":4.49,"l":4.45,"n":6,"o":4.49,"t":"2026-10-19T18:45:00Z","v":1200,"vw":4.475833},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-10-19T18:50:00Z","v":171,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-19T18:55:00Z","v":132,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-19T19:00:00Z","v":524,"vw":4.5},{"c":4.46,"h":4.5,"l":4.46,"n":6,"o":4.5,"t":"2026-10-19T19:05:00Z","v":561,"vw":4.47546},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-19T19:10:00Z","v":500,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-19T19:15:00Z","v":600,"vw":4.46},{"c":4.46,"h":4.5,"l":4.46,"n":9,"o":4.46,"t":"2026-10-19T19:20:00Z","v":975,"vw":4.473333},{"c":4.5,"h":4.57,"l":4.5,"n":11,"o":4.57,"t":"2026-10-19T19:25:00Z","v":686,"vw":4.534444},{"c":4.5,"h":4.55,"l":4.5,"n":7,"o":4.5,"t":"2026-10-19T19:30:00Z","v":750,"vw":4.507143},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-19T19:35:00Z","v":688,"vw":4.5},{"c":4.45,"h":4.55,"l":4.45,"n":21,"o":4.5,"t":"2026-10-19T19:40:00Z","v":1522,"vw":4.480356},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T19:45:00Z","v":250,"vw":4.55},{"c":4.505,"h":4.54,"l":4.505,"n":41,"o":4.535,"t":"2026-10-19T19:50:00Z","v":1932,"vw":4.521283},{"c":4.59,"h":4.59,"l":4.5,"n":52,"o":4.5,"t":"2026-10-19T19:55:00Z","v":1814,"vw":4.546301},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T20:00:00Z","v":315,"vw":4.55},{"c":4.59,"h":4.59,"l":4.5,"n":3,"o":4.5,"t":"2026-10-20T13:30:00Z","v":351,"vw":4.564286},{"c":4.6,"h":4.6,"l":4.59,"n":9,"o":4.5976,"t":"2026-10-20T13:35:00Z","v":2931,"vw":4.598099},{"c":4.65,"h":4.67,"l":4.65,"n":3,"o":4.67,"t":"2026-10-20T13:45:00Z","v":401,"vw":4.66},{"c":4.77,"h":4.77,"l":4.635,"n":25,"o":4.635,"t":"2026-10-20T13:55:00Z","v":16335,"vw":4.656661},{"c":4.6,"h":4.61,"l":4.59,"n":24,"o":4.6,"t":"2026-10-20T15:05:00Z","v":2005,"vw":4.598919},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-20T15:10:00Z","v":115,"vw":4.79},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-20T15:20:00Z","v":350,"vw":4.7},{"c":4.6888,"h":4.6888,"l":4.6888,"n":1,"o":4.6888,"t":"2026-10-20T15:35:00Z","v":900,"vw":4.6888},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-20T15:45:00Z","v":302,"vw":4.8},{"c":4.795,"h":4.795,"l":4.795,"n":1,"o":4.795,"t":"2026-10-20T16:40:00Z","v":200,"vw":4.795},{"c":4.792,"h":4.792,"l":4.792,"n":1,"o":4.792,"t":"2026-10-20T18:45:00Z","v":230,"vw":4.792},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-20T19:00:00Z","v":1159,"vw":4.83},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-20T19:05:00Z","v":100,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-20T19:10:00Z","v":100,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-20T19:40:00Z","v":1168,"vw":4.79},{"c":4.79,"h":4.79,"l":4.77,"n":4,"o":4.77,"t":"2026-10-20T19:50:00Z","v":376,"vw":4.78},{"c":4.71,"h":4.75,"l":4.71,"n":53,"o":4.75,"t":"2026-10-20T19:55:00Z","v":1317,"vw":4.742366},{"c":4.665,"h":4.665,"l":4.665,"n":2,"o":4.665,"t":"2026-10-20T20:00:00Z","v":325,"vw":4.665},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-21T13:30:00Z","v":259,"vw":4.69},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-21T13:40:00Z","v":200,"vw":4.77},{"c":4.765,"h":4.77,"l":4.765,"n":3,"o":4.77,"t":"2026-10-21T13:50:00Z","v":605,"vw":4.765833},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-21T14:00:00Z","v":151,"vw":4.76},{"c":4.76,"h":4.775,"l":4.76,"n":9,"o":4.775,"t":"2026-10-21T14:05:00Z","v":464,"vw":4.7675},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T14:15:00Z","v":100,"vw":4.8},{"c":4.82,"h":4.82,"l":4.775,"n":9,"o":4.79,"t":"2026-10-21T14:20:00Z","v":1030,"vw":4.80001},{"c":5,"h":5,"l":4.84,"n":25,"o":4.84,"t":"2026-10-21T14:25:00Z","v":5499,"vw":4.927135},{"c":5.05,"h":5.05,"l":4.945,"n":9,"o":5.01,"t":"2026-10-21T14:30:00Z","v":630,"vw":5.005},{"c":5,"h":5,"l":4.93,"n":7,"o":4.93,"t":"2026-10-21T14:35:00Z","v":1291,"vw":4.992444},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-21T14:40:00Z","v":409,"vw":5},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-21T14:55:00Z","v":196,"vw":5},{"c":5.07,"h":5.07,"l":4.895,"n":17,"o":4.9777,"t":"2026-10-21T15:15:00Z","v":2427,"vw":4.959987},{"c":5.13,"h":5.13,"l":5.07,"n":10,"o":5.07,"t":"2026-10-21T15:30:00Z","v":1842,"vw":5.095834},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-21T15:35:00Z","v":113,"vw":5},{"c":5.1221,"h":5.1221,"l":4.871,"n":7,"o":4.871,"t":"2026-10-21T15:40:00Z","v":406,"vw":4.953328},{"c":5.1002,"h":5.12,"l":5.1002,"n":8,"o":5.12,"t":"2026-10-21T15:45:00Z","v":976,"vw":5.110694},{"c":5.1,"h":5.1,"l":5.09,"n":3,"o":5.09,"t":"2026-10-21T15:50:00Z","v":535,"vw":5.094393},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-21T16:25:00Z","v":492,"vw":5.1},{"c":5.135,"h":5.135,"l":5.0999,"n":10,"o":5.1,"t":"2026-10-21T16:45:00Z","v":2400,"vw":5.115007},{"c":5.085,"h":5.1,"l":5.085,"n":4,"o":5.1,"t":"2026-10-21T17:15:00Z","v":2299,"vw":5.096736},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T17:25:00Z","v":193,"vw":5.1},{"c":5.14,"h":5.14,"l":5.0999,"n":18,"o":5.1,"t":"2026-10-21T17:30:00Z","v":13896,"vw":5.100841},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-21T17:35:00Z","v":200,"vw":5.06},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-21T17:40:00Z","v":100,"vw":5.2},{"c":5.2,"h":5.2,"l":5.195,"n":7,"o":5.195,"t":"2026-10-21T17:45:00Z","v":1662,"vw":5.197072},{"c":5.2,"h":5.2,"l":5.15,"n":6,"o":5.15,"t":"2026-10-21T18:05:00Z","v":1208,"vw":5.19194},{"c":5.2,"h":5.2,"l":5.16,"n":6,"o":5.2,"t":"2026-10-21T18:10:00Z","v":900,"vw":5.195556},{"c":5.1001,"h":5.1001,"l":5.1,"n":14,"o":5.1,"t":"2026-10-21T18:20:00Z","v":456,"vw":5.10005},{"c":5.23,"h":5.23,"l":5.2,"n":48,"o":5.2,"t":"2026-10-21T18:25:00Z","v":400,"vw":5.210714},{"c":5.2,"h":5.2,"l":5.2,"n":15,"o":5.2,"t":"2026-10-21T18:45:00Z","v":1026,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-21T18:50:00Z","v":106,"vw":5.19},{"c":5.1999,"h":5.1999,"l":5.0593,"n":3,"o":5.0593,"t":"2026-10-21T19:00:00Z","v":264,"vw":5.11554},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-10-21T19:05:00Z","v":163,"vw":5.175},{"c":5.175,"h":5.175,"l":5.175,"n":4,"o":5.175,"t":"2026-10-21T19:10:00Z","v":117,"vw":5.175},{"c":5.2,"h":5.2,"l":5.175,"n":10,"o":5.175,"t":"2026-10-21T19:15:00Z","v":1013,"vw":5.1867},{"c":5.2,"h":5.2,"l":5.2,"n":34,"o":5.2,"t":"2026-10-21T19:30:00Z","v":201,"vw":5.2},{"c":5.2,"h":5.2,"l":5.1007,"n":11,"o":5.1007,"t":"2026-10-21T19:50:00Z","v":648,"vw":5.163342},{"c":5.155,"h":5.2,"l":5.12,"n":19,"o":5.2,"t":"2026-10-21T19:55:00Z","v":1142,"vw":5.175783},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-21T20:00:00Z","v":988,"vw":5.19},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-21T21:50:00Z","v":500,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T22:45:00Z","v":100,"vw":5.1},{"c":5.2,"h":5.2,"l":5.15,"n":7,"o":5.15,"t":"2026-10-22T13:30:00Z","v":867,"vw":5.173047},{"c":5.19,"h":5.19,"l":5.15,"n":8,"o":5.15,"t":"2026-10-22T13:50:00Z","v":273,"vw":5.166461},{"c":5.2,"h":5.3,"l":5.1001,"n":12,"o":5.2,"t":"2026-10-22T14:15:00Z","v":2043,"vw":5.198986},{"c":5.25,"h":5.25,"l":5.245,"n":6,"o":5.245,"t":"2026-10-22T14:20:00Z","v":750,"vw":5.249199},{"c":5.245,"h":5.245,"l":5.2,"n":13,"o":5.21,"t":"2026-10-22T14:25:00Z","v":2357,"vw":5.234762},{"c":5.2899,"h":5.2899,"l":5.2899,"n":1,"o":5.2899,"t":"2026-10-22T14:30:00Z","v":250,"vw":5.2899},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-10-22T14:50:00Z","v":370,"vw":5.2},{"c":5.19,"h":5.19,"l":5.18,"n":4,"o":5.18,"t":"2026-10-22T15:00:00Z","v":329,"vw":5.185},{"c":5.1894,"h":5.1894,"l":5.1894,"n":1,"o":5.1894,"t":"2026-10-22T15:40:00Z","v":782,"vw":5.1894},{"c":5.1899,"h":5.19,"l":5.1,"n":6,"o":5.1,"t":"2026-10-22T15:45:00Z","v":508,"vw":5.168963},{"c":5.15,"h":5.15,"l":5.1136,"n":2,"o":5.1136,"t":"2026-10-22T16:05:00Z","v":1450,"vw":5.126152},{"c":5.18,"h":5.18,"l":5.13,"n":3,"o":5.13,"t":"2026-10-22T16:20:00Z","v":1200,"vw":5.135947},{"c":5.2,"h":5.2,"l":5.19,"n":19,"o":5.19,"t":"2026-10-22T16:35:00Z","v":2199,"vw":5.198832},{"c":5.25,"h":5.3,"l":5.1549,"n":14,"o":5.19,"t":"2026-10-22T16:40:00Z","v":2651,"vw":5.189717},{"c":5.2,"h":5.2369,"l":5.2,"n":2,"o":5.2369,"t":"2026-10-22T16:45:00Z","v":500,"vw":5.21845},{"c":5.27,"h":5.275,"l":5.27,"n":3,"o":5.275,"t":"2026-10-22T17:25:00Z","v":761,"vw":5.271},{"c":5.198,"h":5.26,"l":5.198,"n":12,"o":5.26,"t":"2026-10-22T17:35:00Z","v":1843,"vw":5.242082},{"c":5.25,"h":5.25,"l":5.2399,"n":5,"o":5.24,"t":"2026-10-22T17:40:00Z","v":393,"vw":5.243344},{"c":5.2601,"h":5.265,"l":5.2,"n":16,"o":5.24,"t":"2026-10-22T17:45:00Z","v":5146,"vw":5.228417},{"c":5.2999,"h":5.2999,"l":5.2999,"n":1,"o":5.2999,"t":"2026-10-22T17:50:00Z","v":250,"vw":5.2999},{"c":5.34,"h":5.34,"l":5.25,"n":25,"o":5.25,"t":"2026-10-22T18:05:00Z","v":3934,"vw":5.282637},{"c":5.3899,"h":5.3899,"l":5.3899,"n":4,"o":5.3899,"t":"2026-10-22T18:10:00Z","v":224,"vw":5.3899},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-22T18:25:00Z","v":242,"vw":5.37},{"c":5.3,"h":5.3,"l":5.3,"n":6,"o":5.3,"t":"2026-10-22T18:30:00Z","v":1020,"vw":5.3},{"c":5.3305,"h":5.3305,"l":5.3305,"n":1,"o":5.3305,"t":"2026-10-22T18:35:00Z","v":100,"vw":5.3305},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-22T18:45:00Z","v":101,"vw":5.38},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-22T18:55:00Z","v":321,"vw":5.34},{"c":5.37,"h":5.37,"l":5.37,"n":6,"o":5.37,"t":"2026-10-22T19:10:00Z","v":283,"vw":5.37},{"c":5.3,"h":5.34,"l":5.3,"n":19,"o":5.308,"t":"2026-10-22T19:15:00Z","v":6750,"vw":5.302674},{"c":5.36,"h":5.37,"l":5.29,"n":10,"o":5.29,"t":"2026-10-22T19:20:00Z","v":1259,"vw":5.339223},{"c":5.34,"h":5.35,"l":5.34,"n":8,"o":5.35,"t":"2026-10-22T19:25:00Z","v":683,"vw":5.347288},{"c":5.38,"h":5.38,"l":5.34,"n":10,"o":5.34,"t":"2026-10-22T19:30:00Z","v":558,"vw":5.351429},{"c":5.3,"h":5.35,"l":5.27,"n":32,"o":5.35,"t":"2026-10-22T19:55:00Z","v":4853,"vw":5.306324},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T20:00:00Z","v":224,"vw":5.3}],"history":[{"c":4.3,"h":4.485,"l":4.3,"n":105,"o":4.48,"t":"2024-10-21T04:00:00Z","v":9557,"vw":4.361983},{"c":4.2,"h":4.3787,"l":4.11,"n":104,"o":4.3787,"t":"2024-10-22T04:00:00Z","v":10264,"vw":4.231985},{"c":4.34,"h":4.34,"l":4.1399,"n":272,"o":4.19,"t":"2024-10-23T04:00:00Z","v":7288,"vw":4.222266},{"c":4.26,"h":4.38,"l":4.26,"n":95,"o":4.32,"t":"2024-10-24T04:00:00Z","v":10100,"vw":4.281954},{"c":4.15,"h":4.1999,"l":4.1,"n":209,"o":4.18,"t":"2024-10-25T04:00:00Z","v":14936,"vw":4.152171},{"c":4.1,"h":4.1741,"l":4.07,"n":213,"o":4.11,"t":"2024-10-28T04:00:00Z","v":20590,"vw":4.133194},{"c":4.07,"h":4.12,"l":4.01,"n":320,"o":4.12,"t":"2024-10-29T04:00:00Z","v":45671,"vw":4.0647},{"c":4.25,"h":4.28,"l":4.06,"n":383,"o":4.06,"t":"2024-10-30T04:00:00Z","v":34130,"vw":4.134185},{"c":4.29,"h":4.32,"l":4.13,"n":166,"o":4.32,"t":"2024-10-31T04:00:00Z","v":11937,"vw":4.26048},{"c":4.24,"h":4.31,"l":4.12,"n":124,"o":4.25,"t":"2024-11-01T04:00:00Z","v":7095,"vw":4.169319},{"c":4.18,"h":4.28,"l":4.18,"n":45,"o":4.22,"t":"2024-11-04T05:00:00Z","v":1431,"vw":4.210272},{"c":4.26,"h":4.3,"l":4.14,"n":254,"o":4.2,"t":"2024-11-05T05:00:00Z","v":7763,"vw":4.23844},{"c":4.29,"h":4.32,"l":4.21,"n":295,"o":4.23,"t":"2024-11-06T05:00:00Z","v":16944,"vw":4.285741},{"c":4.24,"h":4.33,"l":4.11,"n":282,"o":4.22,"t":"2024-11-07T05:00:00Z","v":16990,"vw":4.218602},{"c":4.23,"h":4.35,"l":3.9001,"n":813,"o":4.06,"t":"2024-11-08T05:00:00Z","v":127626,"vw":4.078049},{"c":4.14,"h":4.23,"l":4.06,"n":197,"o":4.16,"t":"2024-11-11T05:00:00Z","v":40363,"vw":4.101811},{"c":4.04,"h":4.15,"l":3.85,"n":325,"o":3.85,"t":"2024-11-12T05:00:00Z","v":49856,"vw":3.991768},{"c":4.01,"h":4.13,"l":3.95,"n":240,"o":4.02,"t":"2024-11-13T05:00:00Z","v":7180,"vw":4.02143},{"c":4.03,"h":4.135,"l":3.99,"n":305,"o":4.04,"t":"2024-11-14T05:00:00Z","v":24163,"vw":4.041777},{"c":4.02,"h":4.05,"l":3.91,"n":142,"o":3.97,"t":"2024-11-15T05:00:00Z","v":15581,"vw":3.96082},{"c":3.9,"h":4.05,"l":3.9,"n":165,"o":4,"t":"2024-11-18T05:00:00Z","v":8095,"vw":3.956967},{"c":3.91,"h":3.9899,"l":3.86,"n":104,"o":3.9,"t":"2024-11-19T05:00:00Z","v":12856,"vw":3.919696},{"c":3.99,"h":3.99,"l":3.81,"n":152,"o":3.81,"t":"2024-11-20T05:00:00Z","v":11842,"vw":3.906244},{"c":3.91,"h":3.99,"l":3.87,"n":227,"o":3.925,"t":"2024-11-21T05:00:00Z","v":17086,"vw":3.909921},{"c":4.16,"h":4.3899,"l":3.92,"n":284,"o":3.9216,"t":"2024-11-22T05:00:00Z","v":103570,"vw":4.020065},{"c":4.25,"h":4.35,"l":4.2068,"n":183,"o":4.21,"t":"2024-11-25T05:00:00Z","v":19935,"vw":4.291915},{"c":4.24,"h":4.3,"l":4.16,"n":86,"o":4.3,"t":"2024-11-26T05:00:00Z","v":9675,"vw":4.20653},{"c":4.15,"h":4.24,"l":4.1,"n":53,"o":4.14,"t":"2024-11-27T05:00:00Z","v":3891,"vw":4.173509},{"c":4.16,"h":4.25,"l":4.14,"n":45,"o":4.14,"t":"2024-11-29T05:00:00Z","v":3120,"vw":4.206972},{"c":4.19,"h":4.25,"l":4.15,"n":101,"o":4.17,"t":"2024-12-02T05:00:00Z","v":7797,"vw":4.194599},{"c":4.153,"h":4.25,"l":3.88,"n":394,"o":4.1771,"t":"2024-12-03T05:00:00Z","v":46937,"vw":4.086997},{"c":4.23,"h":4.24,"l":4.1,"n":86,"o":4.2143,"t":"2024-12-04T05:00:00Z","v":10284,"vw":4.204132},{"c":4.1,"h":4.15,"l":4.07,"n":71,"o":4.15,"t":"2024-12-05T05:00:00Z","v":6829,"vw":4.10477},{"c":4.24,"h":4.25,"l":4.03,"n":126,"o":4.0867,"t":"2024-12-06T05:00:00Z","v":12466,"vw":4.145799},{"c":4.14,"h":4.2481,"l":3.95,"n":193,"o":4.1,"t":"2024-12-09T05:00:00Z","v":30601,"vw":4.054907},{"c":4.05,"h":4.1976,"l":3.9319,"n":263,"o":4.05,"t":"2024-12-10T05:00:00Z","v":21561,"vw":4.073494},{"c":4.12,"h":4.12,"l":4.0274,"n":77,"o":4.0907,"t":"2024-12-11T05:00:00Z","v":12266,"vw":4.075321},{"c":4.15,"h":4.18,"l":4,"n":240,"o":4.045,"t":"2024-12-12T05:00:00Z","v":12714,"vw":4.077401},{"c":4.06,"h":4.15,"l":3.91,"n":118,"o":4.15,"t":"2024-12-13T05:00:00Z","v":15476,"vw":4.008395},{"c":4.0749,"h":4.12,"l":3.96,"n":91,"o":4.01,"t":"2024-12-16T05:00:00Z","v":17477,"vw":4.0063},{"c":4.03,"h":4.0501,"l":3.9634,"n":118,"o":4.05,"t":"2024-12-17T05:00:00Z","v":13493,"vw":4.012368},{"c":3.95,"h":4.11,"l":3.94,"n":112,"o":3.9865,"t":"2024-12-18T05:00:00Z","v":30651,"vw":4.002404},{"c":3.97,"h":4.045,"l":3.97,"n":61,"o":3.9856,"t":"2024-12-19T05:00:00Z","v":9944,"vw":3.991412},{"c":3.97,"h":4.0711,"l":3.9,"n":114,"o":4.0711,"t":"2024-12-20T05:00:00Z","v":21928,"vw":3.955228},{"c":4.005,"h":4.0256,"l":3.94,"n":106,"o":3.94,"t":"2024-12-23T05:00:00Z","v":16940,"vw":3.994906},{"c":4.04,"h":4.0725,"l":4.01,"n":87,"o":4.01,"t":"2024-12-24T05:00:00Z","v":13551,"vw":4.028791},{"c":4.115,"h":4.115,"l":3.9947,"n":131,"o":4,"t":"2024-12-26T05:00:00Z","v":16853,"vw":4.086172},{"c":4.14,"h":4.2,"l":4.0475,"n":108,"o":4.12,"t":"2024-12-27T05:00:00Z","v":11639,"vw":4.129375},{"c":4.15,"h":4.15,"l":4.06,"n":166,"o":4.08,"t":"2024-12-30T05:00:00Z","v":9669,"vw":4.114555},{"c":4.09,"h":4.15,"l":4.07,"n":102,"o":4.08,"t":"2024-12-31T05:00:00Z","v":10876,"vw":4.096265},{"c":4.12,"h":4.2,"l":4.06,"n":110,"o":4.08,"t":"2025-01-02T05:00:00Z","v":6917,"vw":4.113941},{"c":4.09,"h":4.1101,"l":4.07,"n":198,"o":4.1101,"t":"2025-01-03T05:00:00Z","v":6104,"vw":4.088086},{"c":4.33,"h":4.46,"l":4.16,"n":153,"o":4.16,"t":"2025-01-06T05:00:00Z","v":24938,"vw":4.274329},{"c":4.5,"h":4.76,"l":4.245,"n":588,"o":4.28,"t":"2025-01-07T05:00:00Z","v":100471,"vw":4.459847},{"c":4.39,"h":4.58,"l":4.3,"n":328,"o":4.58,"t":"2025-01-08T05:00:00Z","v":36498,"vw":4.413653},{"c":4.35,"h":4.4,"l":4.35,"n":39,"o":4.38,"t":"2025-01-10T05:00:00Z","v":2729,"vw":4.371453},{"c":4.49,"h":4.49,"l":4.31,"n":163,"o":4.335,"t":"2025-01-13T05:00:00Z","v":21475,"vw":4.376225},{"c":4.38,"h":4.5799,"l":4.34,"n":94,"o":4.5799,"t":"2025-01-14T05:00:00Z","v":6278,"vw":4.378307},{"c":4.51,"h":4.51,"l":4.38,"n":82,"o":4.509,"t":"2025-01-15T05:00:00Z","v":11177,"vw":4.420994},{"c":4.48,"h":4.5,"l":4.38,"n":45,"o":4.44,"t":"2025-01-16T05:00:00Z","v":4546,"vw":4.449353},{"c":4.51,"h":4.6,"l":4.465,"n":101,"o":4.48,"t":"2025-01-17T05:00:00Z","v":11839,"vw":4.533327},{"c":4.5,"h":4.58,"l":4.38,"n":240,"o":4.38,"t":"2025-01-21T05:00:00Z","v":32807,"vw":4.463498},{"c":4.52,"h":4.595,"l":4.41,"n":79,"o":4.5,"t":"2025-01-22T05:00:00Z","v":5979,"vw":4.482438},{"c":4.52,"h":4.58,"l":4.45,"n":61,"o":4.58,"t":"2025-01-23T05:00:00Z","v":2089,"vw":4.498107},{"c":4.43,"h":4.55,"l":4.4,"n":57,"o":4.44,"t":"2025-01-24T05:00:00Z","v":2566,"vw":4.436906},{"c":4.37,"h":4.54,"l":4.3201,"n":44,"o":4.4,"t":"2025-01-27T05:00:00Z","v":4949,"vw":4.415638},{"c":4.48,"h":4.5842,"l":4.33,"n":111,"o":4.33,"t":"2025-01-28T05:00:00Z","v":22083,"vw":4.440201},{"c":4.49,"h":4.57,"l":4.3701,"n":113,"o":4.49,"t":"2025-01-29T05:00:00Z","v":10359,"vw":4.484314},{"c":4.48,"h":4.48,"l":4.41,"n":74,"o":4.445,"t":"2025-01-30T05:00:00Z","v":8146,"vw":4.439538},{"c":4.48,"h":4.5999,"l":4.32,"n":143,"o":4.5999,"t":"2025-01-31T05:00:00Z","v":9806,"vw":4.427829},{"c":4.55,"h":4.6,"l":4.05,"n":106,"o":4.48,"t":"2025-02-03T05:00:00Z","v":5809,"vw":4.411048},{"c":4.49,"h":4.6,"l":4.3375,"n":241,"o":4.48,"t":"2025-02-04T05:00:00Z","v":8108,"vw":4.499075},{"c":4.49,"h":4.5357,"l":4.4,"n":42,"o":4.5296,"t":"2025-02-05T05:00:00Z","v":4208,"vw":4.480039},{"c":4.45,"h":4.5332,"l":4.43,"n":109,"o":4.4316,"t":"2025-02-06T05:00:00Z","v":18855,"vw":4.468102},{"c":4.33,"h":4.4313,"l":4.31,"n":312,"o":4.4,"t":"2025-02-07T05:00:00Z","v":17716,"vw":4.368352},{"c":4.4,"h":4.49,"l":4.25,"n":243,"o":4.3423,"t":"2025-02-10T05:00:00Z","v":21762,"vw":4.34095},{"c":4.35,"h":4.45,"l":4.31,"n":88,"o":4.31,"t":"2025-02-11T05:00:00Z","v":10269,"vw":4.405954},{"c":4.35,"h":4.49,"l":4.33,"n":44,"o":4.35,"t":"2025-02-12T05:00:00Z","v":4591,"vw":4.3411},{"c":4.39,"h":4.45,"l":4.3036,"n":103,"o":4.3036,"t":"2025-02-13T05:00:00Z","v":8785,"vw":4.371466},{"c":4.48,"h":4.48,"l":4.32,"n":52,"o":4.415,"t":"2025-02-14T05:00:00Z","v":2077,"vw":4.428007},{"c":4.41,"h":4.4458,"l":4.31,"n":134,"o":4.44,"t":"2025-02-18T05:00:00Z","v":15215,"vw":4.384139},{"c":4.4,"h":4.4399,"l":4.1915,"n":95,"o":4.38,"t":"2025-02-19T05:00:00Z","v":13683,"vw":4.356505},{"c":4.34,"h":4.36,"l":4.135,"n":52,"o":4.36,"t":"2025-02-20T05:00:00Z","v":2605,"vw":4.300922},{"c":4.23,"h":4.26,"l":4.1,"n":96,"o":4.1,"t":"2025-02-21T05:00:00Z","v":7626,"vw":4.163276},{"c":4.11,"h":4.25,"l":3.99,"n":111,"o":4.22,"t":"2025-02-24T05:00:00Z","v":8379,"vw":4.164225},{"c":4.1,"h":4.24,"l":3.96,"n":99,"o":4.125,"t":"2025-02-25T05:00:00Z","v":7022,"vw":4.12852},{"c":4.07,"h":4.2183,"l":3.93,"n":235,"o":4.156,"t":"2025-02-26T05:00:00Z","v":23542,"vw":4.041899},{"c":3.96,"h":4.08,"l":3.92,"n":68,"o":4.08,"t":"2025-02-27T05:00:00Z","v":6507,"vw":3.957643},{"c":3.97,"h":4.04,"l":3.935,"n":92,"o":3.9631,"t":"2025-02-28T05:00:00Z","v":8506,"vw":3.96562},{"c":3.77,"h":4.0111,"l":3.77,"n":109,"o":3.87,"t":"2025-03-03T05:00:00Z","v":10044,"vw":3.875798},{"c":3.8,"h":3.92,"l":3.75,"n":124,"o":3.75,"t":"2025-03-04T05:00:00Z","v":15997,"vw":3.805403},{"c":3.89,"h":4.13,"l":3.775,"n":530,"o":3.8,"t":"2025-03-05T05:00:00Z","v":52867,"vw":3.900695},{"c":3.97,"h":4.03,"l":3.83,"n":401,"o":3.83,"t":"2025-03-06T05:00:00Z","v":27990,"vw":3.961366},{"c":3.93,"h":4.05,"l":3.9,"n":59,"o":3.92,"t":"2025-03-07T05:00:00Z","v":6375,"vw":3.938348},{"c":3.75,"h":3.86,"l":3.75,"n":71,"o":3.86,"t":"2025-03-10T04:00:00Z","v":7201,"vw":3.77641},{"c":3.58,"h":3.75,"l":3.55,"n":414,"o":3.75,"t":"2025-03-11T04:00:00Z","v":19373,"vw":3.634752},{"c":3.63,"h":3.8122,"l":3.5832,"n":209,"o":3.5832,"t":"2025-03-12T04:00:00Z","v":13244,"vw":3.63827},{"c":3.6,"h":3.6529,"l":3.55,"n":189,"o":3.55,"t":"2025-03-13T04:00:00Z","v":14666,"vw":3.602204},{"c":3.72,"h":3.91,"l":3.55,"n":327,"o":3.55,"t":"2025-03-14T04:00:00Z","v":64595,"vw":3.691774},{"c":3.84,"h":3.84,"l":3.65,"n":67,"o":3.755,"t":"2025-03-17T04:00:00Z","v":4208,"vw":3.773225},{"c":3.77,"h":3.91,"l":3.715,"n":85,"o":3.76,"t":"2025-03-18T04:00:00Z","v":5219,"vw":3.749074},{"c":3.98,"h":4.02,"l":3.77,"n":106,"o":3.77,"t":"2025-03-19T04:00:00Z","v":17764,"vw":3.934501},{"c":3.89,"h":3.895,"l":3.8,"n":123,"o":3.89,"t":"2025-03-20T04:00:00Z","v":9526,"vw":3.870147},{"c":3.94,"h":3.97,"l":3.72,"n":157,"o":3.855,"t":"2025-03-21T04:00:00Z","v":27102,"vw":3.866552},{"c":3.8,"h":3.95,"l":3.75,"n":85,"o":3.85,"t":"2025-03-24T04:00:00Z","v":13539,"vw":3.866799},{"c":3.76,"h":3.9424,"l":3.76,"n":107,"o":3.86,"t":"2025-03-25T04:00:00Z","v":12759,"vw":3.806569},{"c":3.77,"h":3.79,"l":3.75,"n":50,"o":3.79,"t":"2025-03-26T04:00:00Z","v":2110,"vw":3.765723},{"c":3.83,"h":3.84,"l":3.66,"n":179,"o":3.6722,"t":"2025-03-27T04:00:00Z","v":26630,"vw":3.723083},{"c":3.8,"h":3.82,"l":3.76,"n":68,"o":3.76,"t":"2025-03-28T04:00:00Z","v":1788,"vw":3.787208},{"c":3.68,"h":3.84,"l":3.6,"n":150,"o":3.6343,"t":"2025-03-31T04:00:00Z","v":18581,"vw":3.691198},{"c":3.62,"h":3.705,"l":3.62,"n":43,"o":3.68,"t":"2025-04-01T04:00:00Z","v":2651,"vw":3.643396},{"c":3.72,"h":3.75,"l":3.67,"n":84,"o":3.75,"t":"2025-04-02T04:00:00Z","v":7131,"vw":3.734889},{"c":3.57,"h":3.73,"l":3.57,"n":79,"o":3.65,"t":"2025-04-03T04:00:00Z","v":8421,"vw":3.626485},{"c":3.49,"h":3.64,"l":3.45,"n":134,"o":3.48,"t":"2025-04-04T04:00:00Z","v":15270,"vw":3.504413},{"c":3.62,"h":3.64,"l":3.4977,"n":51,"o":3.5,"t":"2025-04-07T04:00:00Z","v":6043,"vw":3.531664},{"c":3.55,"h":3.7404,"l":3.55,"n":97,"o":3.7,"t":"2025-04-08T04:00:00Z","v":3525,"vw":3.63395},{"c":3.6,"h":3.6807,"l":3.5611,"n":58,"o":3.5611,"t":"2025-04-09T04:00:00Z","v":7924,"vw":3.57944},{"c":3.55,"h":3.648,"l":3.55,"n":74,"o":3.6211,"t":"2025-04-10T04:00:00Z","v":1133,"vw":3.609222},{"c":3.57,"h":3.65,"l":3.55,"n":56,"o":3.65,"t":"2025-04-11T04:00:00Z","v":2687,"vw":3.584},{"c":3.66,"h":3.67,"l":3.55,"n":69,"o":3.56,"t":"2025-04-14T04:00:00Z","v":10749,"vw":3.603676},{"c":3.46,"h":3.63,"l":3.45,"n":150,"o":3.615,"t":"2025-04-15T04:00:00Z","v":23848,"vw":3.527194},{"c":3.46,"h":3.515,"l":3.4555,"n":64,"o":3.4565,"t":"2025-04-16T04:00:00Z","v":2408,"vw":3.469636},{"c":3.5144,"h":3.5144,"l":3.45,"n":25,"o":3.45,"t":"2025-04-17T04:00:00Z","v":658,"vw":3.471467},{"c":3.45,"h":3.62,"l":3.45,"n":88,"o":3.49,"t":"2025-04-21T04:00:00Z","v":5313,"vw":3.490803},{"c":3.27,"h":3.58,"l":3.23,"n":136,"o":3.54,"t":"2025-04-22T04:00:00Z","v":8688,"vw":3.383639},{"c":3.5,"h":3.5934,"l":3.47,"n":136,"o":3.5934,"t":"2025-04-23T04:00:00Z","v":3103,"vw":3.513103},{"c":3.58,"h":3.5831,"l":3.33,"n":65,"o":3.5,"t":"2025-04-24T04:00:00Z","v":3177,"vw":3.532084},{"c":3.58,"h":3.58,"l":3.58,"n":0,"o":3.58,"t":"2025-04-25T04:00:00Z","v":0,"vw":0},{"c":3.4,"h":3.4999,"l":3.27,"n":116,"o":3.385,"t":"2025-04-28T04:00:00Z","v":6505,"vw":3.412307},{"c":3.4,"h":3.57,"l":3.4,"n":61,"o":3.4838,"t":"2025-04-29T04:00:00Z","v":5159,"vw":3.498816},{"c":3.48,"h":3.63,"l":3.48,"n":90,"o":3.61,"t":"2025-04-30T04:00:00Z","v":2402,"vw":3.508337},{"c":3.46,"h":3.59,"l":3.3231,"n":44,"o":3.435,"t":"2025-05-01T04:00:00Z","v":3229,"vw":3.455841},{"c":3.56,"h":3.5889,"l":3.49,"n":30,"o":3.5,"t":"2025-05-02T04:00:00Z","v":1660,"vw":3.528328},{"c":3.65,"h":3.65,"l":3.57,"n":52,"o":3.59,"t":"2025-05-05T04:00:00Z","v":3591,"vw":3.597762},{"c":3.44,"h":3.65,"l":3.3629,"n":70,"o":3.64,"t":"2025-05-06T04:00:00Z","v":7463,"vw":3.593406},{"c":3.68,"h":3.68,"l":3.43,"n":37,"o":3.43,"t":"2025-05-07T04:00:00Z","v":1057,"vw":3.553951},{"c":3.68,"h":3.68,"l":3.68,"n":0,"o":3.68,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":3.52,"h":3.67,"l":3.2225,"n":156,"o":3.51,"t":"2025-05-09T04:00:00Z","v":23915,"vw":3.359166},{"c":3.39,"h":3.5686,"l":3.2501,"n":108,"o":3.2501,"t":"2025-05-12T04:00:00Z","v":5828,"vw":3.406441},{"c":3.535,"h":3.59,"l":3.4443,"n":127,"o":3.533,"t":"2025-05-13T04:00:00Z","v":9786,"vw":3.524869},{"c":3.34,"h":3.505,"l":3.1152,"n":291,"o":3.43,"t":"2025-05-14T04:00:00Z","v":47792,"vw":3.294307},{"c":3.5,"h":3.54,"l":3.42,"n":82,"o":3.52,"t":"2025-05-15T04:00:00Z","v":4155,"vw":3.48606},{"c":3.76,"h":3.96,"l":3.65,"n":575,"o":3.74,"t":"2025-05-16T04:00:00Z","v":77722,"vw":3.801685},{"c":3.91,"h":4.1371,"l":3.8,"n":368,"o":3.84,"t":"2025-05-19T04:00:00Z","v":50129,"vw":3.990835},{"c":3.91,"h":3.992,"l":3.6001,"n":183,"o":3.8,"t":"2025-05-20T04:00:00Z","v":19615,"vw":3.887434},{"c":3.84,"h":3.885,"l":3.75,"n":211,"o":3.86,"t":"2025-05-21T04:00:00Z","v":10935,"vw":3.826463},{"c":3.72,"h":3.8497,"l":3.56,"n":349,"o":3.84,"t":"2025-05-22T04:00:00Z","v":31170,"vw":3.633673},{"c":3.74,"h":3.74,"l":3.38,"n":296,"o":3.5001,"t":"2025-05-23T04:00:00Z","v":23952,"vw":3.455354},{"c":3.56,"h":3.74,"l":3.37,"n":529,"o":3.74,"t":"2025-05-27T04:00:00Z","v":42823,"vw":3.565616},{"c":3.76,"h":3.8,"l":3.57,"n":231,"o":3.6,"t":"2025-05-28T04:00:00Z","v":47525,"vw":3.679809},{"c":3.85,"h":3.893,"l":3.78,"n":191,"o":3.78,"t":"2025-05-29T04:00:00Z","v":19353,"vw":3.830486},{"c":3.8,"h":3.84,"l":3.4392,"n":53,"o":3.77,"t":"2025-05-30T04:00:00Z","v":11824,"vw":3.542927},{"c":3.7,"h":3.71,"l":3.5678,"n":73,"o":3.635,"t":"2025-06-02T04:00:00Z","v":9132,"vw":3.652344},{"c":3.65,"h":3.7,"l":3.56,"n":109,"o":3.7,"t":"2025-06-03T04:00:00Z","v":5798,"vw":3.646596},{"c":3.54,"h":3.675,"l":3.45,"n":94,"o":3.6,"t":"2025-06-04T04:00:00Z","v":12227,"vw":3.550313},{"c":3.7,"h":3.7,"l":3.5555,"n":129,"o":3.58,"t":"2025-06-05T04:00:00Z","v":7584,"vw":3.596291},{"c":3.66,"h":3.74,"l":3.3701,"n":112,"o":3.74,"t":"2025-06-06T04:00:00Z","v":9937,"vw":3.657698},{"c":3.56,"h":3.69,"l":3.56,"n":289,"o":3.69,"t":"2025-06-09T04:00:00Z","v":15373,"vw":3.664377},{"c":3.61,"h":3.797,"l":3.56,"n":123,"o":3.5663,"t":"2025-06-10T04:00:00Z","v":14695,"vw":3.619327},{"c":3.61,"h":3.74,"l":3.61,"n":130,"o":3.66,"t":"2025-06-11T04:00:00Z","v":12077,"vw":3.673859},{"c":3.59,"h":3.62,"l":3.55,"n":147,"o":3.6,"t":"2025-06-12T04:00:00Z","v":3981,"vw":3.589993},{"c":3.5,"h":3.56,"l":3.5,"n":156,"o":3.55,"t":"2025-06-13T04:00:00Z","v":11361,"vw":3.541136},{"c":3.41,"h":3.55,"l":3.31,"n":124,"o":3.53,"t":"2025-06-16T04:00:00Z","v":22896,"vw":3.485241},{"c":3.54,"h":3.54,"l":3.33,"n":94,"o":3.45,"t":"2025-06-17T04:00:00Z","v":4568,"vw":3.49506},{"c":3.54,"h":3.54,"l":3.4,"n":135,"o":3.42,"t":"2025-06-18T04:00:00Z","v":9108,"vw":3.456004},{"c":3.61,"h":3.83,"l":3.5001,"n":100,"o":3.52,"t":"2025-06-20T04:00:00Z","v":10605,"vw":3.535338},{"c":3.67,"h":3.7595,"l":3.46,"n":158,"o":3.7595,"t":"2025-06-23T04:00:00Z","v":11677,"vw":3.626138},{"c":3.64,"h":3.8393,"l":3.49,"n":66,"o":3.61,"t":"2025-06-24T04:00:00Z","v":11306,"vw":3.670904},{"c":3.48,"h":3.7677,"l":3.48,"n":126,"o":3.7318,"t":"2025-06-25T04:00:00Z","v":9952,"vw":3.563936},{"c":3.64,"h":3.75,"l":3.46,"n":173,"o":3.54,"t":"2025-06-26T04:00:00Z","v":21996,"vw":3.565532},{"c":3.57,"h":3.59,"l":3.46,"n":500,"o":3.56,"t":"2025-06-27T04:00:00Z","v":52919,"vw":3.498743},{"c":3.66,"h":3.69,"l":3.47,"n":196,"o":3.59,"t":"2025-06-30T04:00:00Z","v":15643,"vw":3.603881},{"c":3.67,"h":3.84,"l":3.625,"n":215,"o":3.625,"t":"2025-07-01T04:00:00Z","v":5713,"vw":3.720395},{"c":3.62,"h":3.72,"l":3.62,"n":140,"o":3.62,"t":"2025-07-02T04:00:00Z","v":17810,"vw":3.683236},{"c":3.66,"h":3.79,"l":3.64,"n":195,"o":3.64,"t":"2025-07-03T04:00:00Z","v":8553,"vw":3.670012},{"c":3.57,"h":3.66,"l":3.492,"n":152,"o":3.66,"t":"2025-07-07T04:00:00Z","v":7645,"vw":3.601125},{"c":3.72,"h":3.74,"l":3.53,"n":412,"o":3.53,"t":"2025-07-08T04:00:00Z","v":23132,"vw":3.690456},{"c":3.76,"h":3.8336,"l":3.65,"n":99,"o":3.78,"t":"2025-07-09T04:00:00Z","v":4697,"vw":3.750848},{"c":3.78,"h":3.79,"l":3.64,"n":237,"o":3.76,"t":"2025-07-10T04:00:00Z","v":20968,"vw":3.709566},{"c":3.85,"h":4,"l":3.6285,"n":179,"o":3.75,"t":"2025-07-11T04:00:00Z","v":15226,"vw":3.804978},{"c":3.72,"h":3.88,"l":3.65,"n":172,"o":3.88,"t":"2025-07-14T04:00:00Z","v":10036,"vw":3.719453},{"c":3.59,"h":3.73,"l":3.59,"n":311,"o":3.73,"t":"2025-07-15T04:00:00Z","v":18878,"vw":3.641071},{"c":3.6,"h":3.69,"l":3.6,"n":113,"o":3.635,"t":"2025-07-16T04:00:00Z","v":5596,"vw":3.629155},{"c":3.56,"h":3.6893,"l":3.56,"n":205,"o":3.61,"t":"2025-07-17T04:00:00Z","v":11747,"vw":3.617959},{"c":3.55,"h":3.6,"l":3.55,"n":182,"o":3.56,"t":"2025-07-18T04:00:00Z","v":20373,"vw":3.564391},{"c":3.8,"h":3.9299,"l":3.605,"n":226,"o":3.61,"t":"2025-07-21T04:00:00Z","v":24004,"vw":3.714294},{"c":3.77,"h":3.8876,"l":3.6505,"n":252,"o":3.74,"t":"2025-07-22T04:00:00Z","v":21424,"vw":3.782183},{"c":3.99,"h":3.99,"l":3.78,"n":123,"o":3.84,"t":"2025-07-23T04:00:00Z","v":21628,"vw":3.867621},{"c":3.8,"h":3.95,"l":3.77,"n":96,"o":3.88,"t":"2025-07-24T04:00:00Z","v":7436,"vw":3.857868},{"c":3.81,"h":3.8379,"l":3.81,"n":54,"o":3.83,"t":"2025-07-25T04:00:00Z","v":4486,"vw":3.829429},{"c":3.85,"h":3.9893,"l":3.83,"n":134,"o":3.85,"t":"2025-07-28T04:00:00Z","v":15815,"vw":3.898324},{"c":3.76,"h":3.89,"l":3.72,"n":185,"o":3.89,"t":"2025-07-29T04:00:00Z","v":18539,"vw":3.764229},{"c":3.76,"h":3.7999,"l":3.75,"n":99,"o":3.77,"t":"2025-07-30T04:00:00Z","v":8539,"vw":3.771694},{"c":3.744,"h":3.78,"l":3.7231,"n":214,"o":3.74,"t":"2025-07-31T04:00:00Z","v":16520,"vw":3.745266},{"c":3.84,"h":3.875,"l":3.71,"n":119,"o":3.75,"t":"2025-08-01T04:00:00Z","v":13556,"vw":3.788299},{"c":3.83,"h":3.99,"l":3.7874,"n":130,"o":3.87,"t":"2025-08-04T04:00:00Z","v":12507,"vw":3.889347},{"c":3.86,"h":3.9574,"l":3.82,"n":135,"o":3.8482,"t":"2025-08-05T04:00:00Z","v":7911,"vw":3.867882},{"c":3.82,"h":3.96,"l":3.82,"n":72,"o":3.85,"t":"2025-08-06T04:00:00Z","v":1912,"vw":3.875825},{"c":3.8,"h":4.05,"l":3.8,"n":462,"o":3.83,"t":"2025-08-07T04:00:00Z","v":41965,"vw":3.916488},{"c":3.96,"h":3.96,"l":3.81,"n":197,"o":3.81,"t":"2025-08-08T04:00:00Z","v":19401,"vw":3.903327},{"c":4.03,"h":4.0999,"l":3.97,"n":379,"o":4,"t":"2025-08-11T04:00:00Z","v":33248,"vw":4.033475},{"c":4.06,"h":4.09,"l":4.02,"n":360,"o":4.09,"t":"2025-08-12T04:00:00Z","v":27239,"vw":4.057229},{"c":4.19,"h":4.431,"l":4.07,"n":633,"o":4.07,"t":"2025-08-13T04:00:00Z","v":63521,"vw":4.216552},{"c":4.1999,"h":4.2429,"l":4.11,"n":413,"o":4.11,"t":"2025-08-14T04:00:00Z","v":25520,"vw":4.151757},{"c":4.06,"h":4.15,"l":4.045,"n":146,"o":4.065,"t":"2025-08-15T04:00:00Z","v":19161,"vw":4.071706},{"c":4.24,"h":4.3,"l":4.11,"n":503,"o":4.13,"t":"2025-08-18T04:00:00Z","v":60085,"vw":4.2455},{"c":4.24,"h":4.3,"l":4.09,"n":448,"o":4.24,"t":"2025-08-19T04:00:00Z","v":36499,"vw":4.23212},{"c":4.24,"h":4.3,"l":4.155,"n":490,"o":4.2531,"t":"2025-08-20T04:00:00Z","v":40634,"vw":4.261435},{"c":4.25,"h":4.3,"l":4.18,"n":433,"o":4.18,"t":"2025-08-21T04:00:00Z","v":32048,"vw":4.267707},{"c":4.43,"h":4.505,"l":4.233,"n":1140,"o":4.3,"t":"2025-08-22T04:00:00Z","v":166590,"vw":4.343099},{"c":4.44,"h":4.5,"l":4.33,"n":482,"o":4.46,"t":"2025-08-25T04:00:00Z","v":68760,"vw":4.448244},{"c":4.37,"h":4.46,"l":4.33,"n":191,"o":4.46,"t":"2025-08-26T04:00:00Z","v":17796,"vw":4.38825},{"c":4.11,"h":4.4345,"l":4.09,"n":334,"o":4.36,"t":"2025-08-27T04:00:00Z","v":27435,"vw":4.230909},{"c":4.22,"h":4.28,"l":4.15,"n":264,"o":4.19,"t":"2025-08-28T04:00:00Z","v":41722,"vw":4.204173},{"c":4.34,"h":4.38,"l":4.17,"n":397,"o":4.18,"t":"2025-08-29T04:00:00Z","v":129214,"vw":4.214113},{"c":4.48,"h":4.53,"l":4.2,"n":903,"o":4.36,"t":"2025-09-02T04:00:00Z","v":355097,"vw":4.454455},{"c":4.46,"h":4.74,"l":4.402,"n":597,"o":4.56,"t":"2025-09-03T04:00:00Z","v":107845,"vw":4.537535},{"c":4.46,"h":4.49,"l":4.4,"n":558,"o":4.41,"t":"2025-09-04T04:00:00Z","v":41355,"vw":4.445802},{"c":4.53,"h":4.54,"l":4.43,"n":655,"o":4.5,"t":"2025-09-05T04:00:00Z","v":61879,"vw":4.494825},{"c":4.55,"h":4.725,"l":4.53,"n":525,"o":4.53,"t":"2025-09-08T04:00:00Z","v":63815,"vw":4.583125},{"c":4.7,"h":4.73,"l":4.55,"n":492,"o":4.55,"t":"2025-09-09T04:00:00Z","v":39188,"vw":4.631553},{"c":4.66,"h":4.72,"l":4.62,"n":551,"o":4.62,"t":"2025-09-10T04:00:00Z","v":35364,"vw":4.669002},{"c":4.62,"h":4.7602,"l":4.61,"n":151,"o":4.66,"t":"2025-09-11T04:00:00Z","v":17519,"vw":4.685887},{"c":4.55,"h":4.63,"l":4.55,"n":125,"o":4.63,"t":"2025-09-12T04:00:00Z","v":9421,"vw":4.566252},{"c":4.6,"h":4.68,"l":4.55,"n":762,"o":4.61,"t":"2025-09-15T04:00:00Z","v":81412,"vw":4.601282},{"c":4.65,"h":4.6859,"l":4.54,"n":516,"o":4.61,"t":"2025-09-16T04:00:00Z","v":40623,"vw":4.606716},{"c":4.56,"h":4.895,"l":4.56,"n":749,"o":4.61,"t":"2025-09-17T04:00:00Z","v":243769,"vw":4.668756},{"c":4.75,"h":4.75,"l":4.59,"n":548,"o":4.69,"t":"2025-09-18T04:00:00Z","v":203162,"vw":4.722112},{"c":4.83,"h":4.89,"l":4.7,"n":845,"o":4.75,"t":"2025-09-19T04:00:00Z","v":106787,"vw":4.784907},{"c":5.36,"h":5.48,"l":4.8,"n":1291,"o":4.82,"t":"2025-09-22T04:00:00Z","v":189397,"vw":5.164704},{"c":5.36,"h":5.47,"l":5.321,"n":978,"o":5.35,"t":"2025-09-23T04:00:00Z","v":53800,"vw":5.392781},{"c":5.35,"h":5.43,"l":5.28,"n":615,"o":5.4,"t":"2025-09-24T04:00:00Z","v":45841,"vw":5.362076},{"c":5.3,"h":5.39,"l":5.2782,"n":344,"o":5.34,"t":"2025-09-25T04:00:00Z","v":15011,"vw":5.316072},{"c":5.3,"h":5.399,"l":5.24,"n":283,"o":5.32,"t":"2025-09-26T04:00:00Z","v":23997,"vw":5.292295},{"c":5.35,"h":5.39,"l":5.185,"n":848,"o":5.34,"t":"2025-09-29T04:00:00Z","v":61306,"vw":5.272156},{"c":5.42,"h":5.45,"l":5.33,"n":643,"o":5.35,"t":"2025-09-30T04:00:00Z","v":41357,"vw":5.403949},{"c":5.37,"h":5.49,"l":5.28,"n":638,"o":5.41,"t":"2025-10-01T04:00:00Z","v":46610,"vw":5.446215},{"c":5.2,"h":5.38,"l":5.1,"n":113,"o":5.38,"t":"2025-10-02T04:00:00Z","v":11163,"vw":5.252392},{"c":5.05,"h":5.26,"l":5.05,"n":377,"o":5.19,"t":"2025-10-03T04:00:00Z","v":40709,"vw":5.151667},{"c":5.65,"h":5.7,"l":5.07,"n":1092,"o":5.07,"t":"2025-10-06T04:00:00Z","v":114725,"vw":5.482274},{"c":5.36,"h":5.65,"l":5.32,"n":437,"o":5.63,"t":"2025-10-07T04:00:00Z","v":52732,"vw":5.480413},{"c":5.54,"h":5.65,"l":5.35,"n":375,"o":5.35,"t":"2025-10-08T04:00:00Z","v":26411,"vw":5.551978},{"c":5.425,"h":5.575,"l":5.32,"n":250,"o":5.55,"t":"2025-10-09T04:00:00Z","v":44324,"vw":5.445427},{"c":5.36,"h":5.45,"l":5.12,"n":785,"o":5.45,"t":"2025-10-10T04:00:00Z","v":94111,"vw":5.294622},{"c":5.17,"h":5.63,"l":5.13,"n":419,"o":5.4,"t":"2025-10-13T04:00:00Z","v":37720,"vw":5.263052},{"c":4.99,"h":5.13,"l":4.58,"n":268,"o":5.09,"t":"2025-10-14T04:00:00Z","v":20324,"vw":4.976935},{"c":5.05,"h":5.08,"l":4.85,"n":229,"o":4.93,"t":"2025-10-15T04:00:00Z","v":23714,"vw":4.978958},{"c":4.78,"h":5.255,"l":4.78,"n":315,"o":5.04,"t":"2025-10-16T04:00:00Z","v":39865,"vw":4.929699},{"c":4.61,"h":4.75,"l":4.5301,"n":424,"o":4.73,"t":"2025-10-17T04:00:00Z","v":55347,"vw":4.620353},{"c":4.65,"h":4.82,"l":4.59,"n":315,"o":4.61,"t":"2025-10-20T04:00:00Z","v":35350,"vw":4.706379},{"c":4.64,"h":4.78,"l":4.6,"n":251,"o":4.68,"t":"2025-10-21T04:00:00Z","v":35375,"vw":4.656766},{"c":4.63,"h":4.7,"l":4.56,"n":188,"o":4.6,"t":"2025-10-22T04:00:00Z","v":16888,"vw":4.596587},{"c":4.65,"h":4.7399,"l":4.56,"n":196,"o":4.67,"t":"2025-10-23T04:00:00Z","v":13466,"vw":4.641033},{"c":4.74,"h":4.745,"l":4.59,"n":224,"o":4.67,"t":"2025-10-24T04:00:00Z","v":39119,"vw":4.688678},{"c":4.7,"h":4.78,"l":4.56,"n":402,"o":4.75,"t":"2025-10-27T04:00:00Z","v":50446,"vw":4.709363},{"c":4.7,"h":4.76,"l":4.6,"n":358,"o":4.76,"t":"2025-10-28T04:00:00Z","v":44660,"vw":4.719844},{"c":4.74,"h":4.8804,"l":4.58,"n":624,"o":4.7,"t":"2025-10-29T04:00:00Z","v":147995,"vw":4.74276},{"c":4.73,"h":4.8,"l":4.62,"n":126,"o":4.73,"t":"2025-10-30T04:00:00Z","v":15017,"vw":4.721509},{"c":4.71,"h":4.74,"l":4.57,"n":429,"o":4.69,"t":"2025-10-31T04:00:00Z","v":31750,"vw":4.656443},{"c":4.57,"h":4.758,"l":4.5,"n":285,"o":4.7,"t":"2025-11-03T05:00:00Z","v":21463,"vw":4.586547},{"c":4.32,"h":4.51,"l":4.28,"n":325,"o":4.45,"t":"2025-11-04T05:00:00Z","v":25109,"vw":4.373119},{"c":4.48,"h":4.48,"l":4.35,"n":121,"o":4.35,"t":"2025-11-05T05:00:00Z","v":10295,"vw":4.390146},{"c":4.35,"h":4.4999,"l":4.35,"n":469,"o":4.46,"t":"2025-11-06T05:00:00Z","v":54297,"vw":4.399474},{"c":4.305,"h":4.34,"l":4.19,"n":339,"o":4.295,"t":"2025-11-07T05:00:00Z","v":37449,"vw":4.264421},{"c":4.32,"h":4.4,"l":4.04,"n":438,"o":4.26,"t":"2025-11-10T05:00:00Z","v":56463,"vw":4.214234},{"c":4.32,"h":4.4999,"l":4.0701,"n":509,"o":4.23,"t":"2025-11-11T05:00:00Z","v":57103,"vw":4.329545},{"c":4.35,"h":4.675,"l":4.315,"n":482,"o":4.33,"t":"2025-11-12T05:00:00Z","v":26617,"vw":4.461228},{"c":4.22,"h":4.4879,"l":4.1685,"n":360,"o":4.36,"t":"2025-11-13T05:00:00Z","v":28311,"vw":4.277516},{"c":4.2,"h":4.26,"l":4.16,"n":350,"o":4.16,"t":"2025-11-14T05:00:00Z","v":45722,"vw":4.194155},{"c":4.28,"h":4.4837,"l":4.19,"n":740,"o":4.22,"t":"2025-11-17T05:00:00Z","v":68917,"vw":4.301639},{"c":4.29,"h":4.3538,"l":4.25,"n":713,"o":4.32,"t":"2025-11-18T05:00:00Z","v":35798,"vw":4.301265},{"c":4.2,"h":4.53,"l":4.13,"n":555,"o":4.25,"t":"2025-11-19T05:00:00Z","v":40484,"vw":4.225692},{"c":4.1,"h":4.3,"l":4.07,"n":349,"o":4.2,"t":"2025-11-20T05:00:00Z","v":34086,"vw":4.146499},{"c":4.36,"h":4.54,"l":4.15,"n":771,"o":4.15,"t":"2025-11-21T05:00:00Z","v":63039,"vw":4.348846},{"c":4.35,"h":4.53,"l":4.32,"n":734,"o":4.38,"t":"2025-11-24T05:00:00Z","v":81421,"vw":4.393936},{"c":4.42,"h":4.6,"l":4.35,"n":401,"o":4.36,"t":"2025-11-25T05:00:00Z","v":47130,"vw":4.473363},{"c":4.565,"h":4.605,"l":4.2992,"n":824,"o":4.44,"t":"2025-11-26T05:00:00Z","v":111268,"vw":4.482415},{"c":4.44,"h":4.565,"l":4.43,"n":647,"o":4.53,"t":"2025-11-28T05:00:00Z","v":47490,"vw":4.46828},{"c":4.5,"h":4.75,"l":4.46,"n":1107,"o":4.46,"t":"2025-12-01T05:00:00Z","v":85976,"vw":4.603447},{"c":4.47,"h":4.55,"l":4.45,"n":544,"o":4.45,"t":"2025-12-02T05:00:00Z","v":38263,"vw":4.489712},{"c":4.39,"h":4.555,"l":4.37,"n":517,"o":4.555,"t":"2025-12-03T05:00:00Z","v":122142,"vw":4.452372},{"c":4.49,"h":4.5099,"l":4.39,"n":385,"o":4.4,"t":"2025-12-04T05:00:00Z","v":46557,"vw":4.432491},{"c":4.41,"h":4.4999,"l":4.4,"n":253,"o":4.4,"t":"2025-12-05T05:00:00Z","v":15100,"vw":4.438292},{"c":4.51,"h":4.65,"l":4.4676,"n":696,"o":4.48,"t":"2025-12-08T05:00:00Z","v":99019,"vw":4.535749},{"c":4.46,"h":4.57,"l":4.44,"n":802,"o":4.5,"t":"2025-12-09T05:00:00Z","v":72320,"vw":4.491449},{"c":4.41,"h":4.61,"l":4.4,"n":364,"o":4.43,"t":"2025-12-10T05:00:00Z","v":36554,"vw":4.446202},{"c":4.34,"h":4.48,"l":4.23,"n":509,"o":4.48,"t":"2025-12-11T05:00:00Z","v":45535,"vw":4.360924},{"c":4.3,"h":4.4,"l":4.19,"n":494,"o":4.39,"t":"2025-12-12T05:00:00Z","v":42969,"vw":4.285805},{"c":4.2,"h":4.36,"l":4.165,"n":620,"o":4.29,"t":"2025-12-15T05:00:00Z","v":52298,"vw":4.226297},{"c":4.1,"h":4.3,"l":4.0607,"n":290,"o":4.18,"t":"2025-12-16T05:00:00Z","v":22912,"vw":4.123775},{"c":4.1,"h":4.135,"l":4.05,"n":128,"o":4.13,"t":"2025-12-17T05:00:00Z","v":9375,"vw":4.09647},{"c":4.11,"h":4.1481,"l":4.005,"n":243,"o":4.1,"t":"2025-12-18T05:00:00Z","v":27896,"vw":4.105956},{"c":4.13,"h":4.18,"l":4.035,"n":269,"o":4.11,"t":"2025-12-19T05:00:00Z","v":28735,"vw":4.137803},{"c":4.06,"h":4.13,"l":4,"n":363,"o":4.13,"t":"2025-12-22T05:00:00Z","v":57594,"vw":4.08356},{"c":4.01,"h":4.11,"l":3.98,"n":338,"o":4.06,"t":"2025-12-23T05:00:00Z","v":34650,"vw":4.041482},{"c":4.04,"h":4.04,"l":3.95,"n":161,"o":4.01,"t":"2025-12-24T05:00:00Z","v":17424,"vw":4.004525},{"c":3.92,"h":4.02,"l":3.91,"n":187,"o":3.98,"t":"2025-12-26T05:00:00Z","v":13664,"vw":3.945341},{"c":3.8,"h":3.99,"l":3.755,"n":491,"o":3.9,"t":"2025-12-29T05:00:00Z","v":44736,"vw":3.877379},{"c":4.03,"h":4.0748,"l":3.784,"n":358,"o":3.8,"t":"2025-12-30T05:00:00Z","v":64409,"vw":3.9497},{"c":4,"h":4.0599,"l":3.9,"n":115,"o":4.02,"t":"2025-12-31T05:00:00Z","v":17259,"vw":3.978115},{"c":3.88,"h":4.02,"l":3.77,"n":173,"o":3.98,"t":"2026-01-02T05:00:00Z","v":22110,"vw":3.924212},{"c":3.86,"h":3.9599,"l":3.84,"n":752,"o":3.88,"t":"2026-01-05T05:00:00Z","v":47961,"vw":3.890125},{"c":3.81,"h":3.86,"l":3.67,"n":222,"o":3.86,"t":"2026-01-06T05:00:00Z","v":10079,"vw":3.765487},{"c":3.75,"h":3.8254,"l":3.692,"n":246,"o":3.81,"t":"2026-01-07T05:00:00Z","v":21101,"vw":3.783915},{"c":3.81,"h":3.9,"l":3.7001,"n":159,"o":3.75,"t":"2026-01-08T05:00:00Z","v":28449,"vw":3.74193},{"c":4.09,"h":4.32,"l":3.92,"n":939,"o":4.09,"t":"2026-01-09T05:00:00Z","v":162948,"vw":4.075783},{"c":4.1,"h":4.29,"l":4,"n":890,"o":4.29,"t":"2026-01-12T05:00:00Z","v":110958,"vw":4.113989},{"c":4,"h":4.1416,"l":3.9288,"n":205,"o":4.07,"t":"2026-01-13T05:00:00Z","v":37399,"vw":4.019058},{"c":4.23,"h":4.28,"l":4.04,"n":277,"o":4.04,"t":"2026-01-14T05:00:00Z","v":33010,"vw":4.173716},{"c":4.03,"h":4.27,"l":4.005,"n":216,"o":4.2,"t":"2026-01-15T05:00:00Z","v":21370,"vw":4.142697},{"c":4.03,"h":4.15,"l":4,"n":209,"o":4.08,"t":"2026-01-16T05:00:00Z","v":21978,"vw":4.075908},{"c":3.76,"h":4.2375,"l":3.75,"n":1060,"o":4,"t":"2026-01-20T05:00:00Z","v":116093,"vw":3.917911},{"c":3.65,"h":3.8,"l":3.615,"n":483,"o":3.8,"t":"2026-01-21T05:00:00Z","v":43420,"vw":3.675673},{"c":3.69,"h":3.8299,"l":3.58,"n":413,"o":3.7,"t":"2026-01-22T05:00:00Z","v":44688,"vw":3.677938},{"c":3.57,"h":3.7449,"l":3.53,"n":441,"o":3.67,"t":"2026-01-23T05:00:00Z","v":41716,"vw":3.627948},{"c":3.95,"h":4.01,"l":3.6,"n":906,"o":3.65,"t":"2026-01-26T05:00:00Z","v":115875,"vw":3.809999},{"c":3.67,"h":3.93,"l":3.67,"n":406,"o":3.91,"t":"2026-01-27T05:00:00Z","v":49229,"vw":3.752829},{"c":3.63,"h":3.7999,"l":3.585,"n":398,"o":3.72,"t":"2026-01-28T05:00:00Z","v":40623,"vw":3.658266},{"c":3.57,"h":3.675,"l":3.4601,"n":538,"o":3.67,"t":"2026-01-29T05:00:00Z","v":45911,"vw":3.5669},{"c":3.68,"h":3.82,"l":3.58,"n":286,"o":3.6,"t":"2026-01-30T05:00:00Z","v":36660,"vw":3.672674},{"c":3.51,"h":3.7099,"l":3.5001,"n":1003,"o":3.68,"t":"2026-02-02T05:00:00Z","v":100328,"vw":3.578711},{"c":3.62,"h":3.7299,"l":3.5,"n":917,"o":3.55,"t":"2026-02-03T05:00:00Z","v":55658,"vw":3.567614},{"c":3.56,"h":3.68,"l":3.5101,"n":176,"o":3.55,"t":"2026-02-04T05:00:00Z","v":27386,"vw":3.595932},{"c":3.68,"h":3.73,"l":3.51,"n":357,"o":3.56,"t":"2026-02-05T05:00:00Z","v":25673,"vw":3.63008},{"c":3.58,"h":3.675,"l":3.5001,"n":346,"o":3.67,"t":"2026-02-06T05:00:00Z","v":40818,"vw":3.568612},{"c":3.85,"h":3.9099,"l":3.53,"n":645,"o":3.59,"t":"2026-02-09T05:00:00Z","v":55271,"vw":3.764286},{"c":3.77,"h":3.87,"l":3.76,"n":291,"o":3.81,"t":"2026-02-10T05:00:00Z","v":15532,"vw":3.810232},{"c":3.75,"h":3.84,"l":3.59,"n":291,"o":3.79,"t":"2026-02-11T05:00:00Z","v":24826,"vw":3.759887},{"c":3.58,"h":3.71,"l":3.526,"n":228,"o":3.71,"t":"2026-02-12T05:00:00Z","v":27865,"vw":3.626255},{"c":3.625,"h":3.625,"l":3.5119,"n":236,"o":3.59,"t":"2026-02-13T05:00:00Z","v":20138,"vw":3.556972},{"c":3.585,"h":3.695,"l":3.5,"n":439,"o":3.65,"t":"2026-02-17T05:00:00Z","v":49817,"vw":3.563699},{"c":3.64,"h":3.69,"l":3.5,"n":136,"o":3.6,"t":"2026-02-18T05:00:00Z","v":18034,"vw":3.629891},{"c":3.62,"h":3.63,"l":3.5789,"n":365,"o":3.58,"t":"2026-02-19T05:00:00Z","v":22074,"vw":3.593997},{"c":3.58,"h":3.8099,"l":3.56,"n":180,"o":3.61,"t":"2026-02-20T05:00:00Z","v":12294,"vw":3.631016},{"c":3.46,"h":3.72,"l":3.46,"n":382,"o":3.55,"t":"2026-02-23T05:00:00Z","v":28299,"vw":3.537373},{"c":3.49,"h":3.53,"l":3.42,"n":181,"o":3.46,"t":"2026-02-24T05:00:00Z","v":22285,"vw":3.488491},{"c":3.54,"h":3.7335,"l":3.5,"n":251,"o":3.51,"t":"2026-02-25T05:00:00Z","v":27470,"vw":3.626417},{"c":3.5,"h":3.55,"l":3.49,"n":111,"o":3.55,"t":"2026-02-26T05:00:00Z","v":9521,"vw":3.51927},{"c":3.46,"h":3.5499,"l":3.4504,"n":177,"o":3.5,"t":"2026-02-27T05:00:00Z","v":24713,"vw":3.502801},{"c":3.5,"h":3.53,"l":3.36,"n":558,"o":3.42,"t":"2026-03-02T05:00:00Z","v":60961,"vw":3.470299},{"c":3.42,"h":3.52,"l":3.3701,"n":179,"o":3.48,"t":"2026-03-03T05:00:00Z","v":21076,"vw":3.428047},{"c":3.48,"h":3.54,"l":3.39,"n":237,"o":3.39,"t":"2026-03-04T05:00:00Z","v":6366,"vw":3.467973},{"c":3.5,"h":3.56,"l":3.465,"n":133,"o":3.52,"t":"2026-03-05T05:00:00Z","v":10472,"vw":3.501225},{"c":3.46,"h":3.75,"l":3.4,"n":246,"o":3.5,"t":"2026-03-06T05:00:00Z","v":26631,"vw":3.499784},{"c":3.36,"h":3.54,"l":3.27,"n":381,"o":3.41,"t":"2026-03-09T04:00:00Z","v":39131,"vw":3.390503},{"c":3.51,"h":3.6427,"l":3.38,"n":268,"o":3.4,"t":"2026-03-10T04:00:00Z","v":34919,"vw":3.499048},{"c":3.21,"h":3.47,"l":3.13,"n":745,"o":3.26,"t":"2026-03-11T04:00:00Z","v":131116,"vw":3.25097},{"c":3.42,"h":3.48,"l":3.06,"n":499,"o":3.15,"t":"2026-03-12T04:00:00Z","v":285577,"vw":3.213639},{"c":3.48,"h":3.61,"l":3.25,"n":834,"o":3.42,"t":"2026-03-13T04:00:00Z","v":93869,"vw":3.435505},{"c":3.38,"h":3.6,"l":3.06,"n":1663,"o":3.41,"t":"2026-03-16T04:00:00Z","v":212184,"vw":3.385401},{"c":3.31,"h":3.395,"l":3.25,"n":576,"o":3.37,"t":"2026-03-17T04:00:00Z","v":75175,"vw":3.327666},{"c":3.42,"h":3.68,"l":3.42,"n":798,"o":3.59,"t":"2026-03-18T04:00:00Z","v":98629,"vw":3.543872},{"c":3.31,"h":3.39,"l":3.31,"n":253,"o":3.3718,"t":"2026-03-19T04:00:00Z","v":30757,"vw":3.339407},{"c":3.22,"h":3.475,"l":3.22,"n":998,"o":3.36,"t":"2026-03-20T04:00:00Z","v":58477,"vw":3.256961},{"c":3.36,"h":3.45,"l":3.13,"n":406,"o":3.21,"t":"2026-03-23T04:00:00Z","v":64852,"vw":3.240506},{"c":3.37,"h":3.49,"l":3.3101,"n":452,"o":3.33,"t":"2026-03-24T04:00:00Z","v":32515,"vw":3.408228},{"c":3.29,"h":3.4118,"l":3.29,"n":194,"o":3.365,"t":"2026-03-25T04:00:00Z","v":6951,"vw":3.357752},{"c":3.25,"h":3.43,"l":3.19,"n":209,"o":3.29,"t":"2026-03-26T04:00:00Z","v":20285,"vw":3.33223},{"c":3.27,"h":3.39,"l":3.1888,"n":147,"o":3.355,"t":"2026-03-27T04:00:00Z","v":7540,"vw":3.273076},{"c":3.28,"h":3.42,"l":3.27,"n":242,"o":3.3,"t":"2026-03-30T04:00:00Z","v":15352,"vw":3.319423},{"c":3.29,"h":3.33,"l":3.28,"n":177,"o":3.31,"t":"2026-03-31T04:00:00Z","v":3740,"vw":3.302764},{"c":3.3,"h":3.43,"l":3.28,"n":92,"o":3.29,"t":"2026-04-01T04:00:00Z","v":2433,"vw":3.31196},{"c":3.44,"h":3.45,"l":3.27,"n":69,"o":3.27,"t":"2026-04-02T04:00:00Z","v":19042,"vw":3.417542},{"c":3.25,"h":3.37,"l":3.22,"n":294,"o":3.32,"t":"2026-04-06T04:00:00Z","v":34769,"vw":3.293065},{"c":3.29,"h":3.34,"l":3.22,"n":84,"o":3.25,"t":"2026-04-07T04:00:00Z","v":8516,"vw":3.273239},{"c":3.34,"h":3.35,"l":3.2701,"n":102,"o":3.31,"t":"2026-04-08T04:00:00Z","v":16402,"vw":3.304338},{"c":3.25,"h":3.35,"l":3.25,"n":100,"o":3.35,"t":"2026-04-09T04:00:00Z","v":7734,"vw":3.308975},{"c":3.32,"h":3.33,"l":3.23,"n":192,"o":3.33,"t":"2026-04-10T04:00:00Z","v":10316,"vw":3.307241},{"c":3.3,"h":3.354,"l":3.27,"n":247,"o":3.33,"t":"2026-04-13T04:00:00Z","v":33102,"vw":3.315259},{"c":3.4,"h":3.45,"l":3.295,"n":187,"o":3.365,"t":"2026-04-14T04:00:00Z","v":7895,"vw":3.374387},{"c":3.35,"h":3.425,"l":3.35,"n":83,"o":3.425,"t":"2026-04-15T04:00:00Z","v":2849,"vw":3.39243},{"c":3.32,"h":3.39,"l":3.3,"n":119,"o":3.33,"t":"2026-04-16T04:00:00Z","v":8636,"vw":3.330616},{"c":3.42,"h":3.43,"l":3.22,"n":317,"o":3.3,"t":"2026-04-17T04:00:00Z","v":48838,"vw":3.286827},{"c":3.26,"h":3.395,"l":3.25,"n":425,"o":3.38,"t":"2026-04-20T04:00:00Z","v":66343,"vw":3.320966},{"c":3.3,"h":3.37,"l":3.27,"n":111,"o":3.295,"t":"2026-04-21T04:00:00Z","v":17114,"vw":3.316505},{"c":3.35,"h":3.43,"l":3.3,"n":489,"o":3.3,"t":"2026-04-22T04:00:00Z","v":44310,"vw":3.32445},{"c":3.4,"h":3.44,"l":3.3401,"n":243,"o":3.39,"t":"2026-04-23T04:00:00Z","v":14278,"vw":3.384876},{"c":3.43,"h":3.43,"l":3.38,"n":263,"o":3.38,"t":"2026-04-24T04:00:00Z","v":9333,"vw":3.399405},{"c":3.35,"h":3.43,"l":3.3172,"n":413,"o":3.38,"t":"2026-04-27T04:00:00Z","v":18400,"vw":3.36113},{"c":3.32,"h":3.365,"l":3.31,"n":103,"o":3.31,"t":"2026-04-28T04:00:00Z","v":7593,"vw":3.321098},{"c":3.32,"h":3.325,"l":3.3,"n":245,"o":3.3,"t":"2026-04-29T04:00:00Z","v":24774,"vw":3.308632},{"c":3.33,"h":3.345,"l":3.3,"n":83,"o":3.3,"t":"2026-04-30T04:00:00Z","v":1497,"vw":3.324},{"c":3.32,"h":3.4,"l":3.31,"n":158,"o":3.33,"t":"2026-05-01T04:00:00Z","v":9210,"vw":3.354671},{"c":3.31,"h":3.41,"l":3.31,"n":442,"o":3.41,"t":"2026-05-04T04:00:00Z","v":21115,"vw":3.37189},{"c":3.36,"h":3.38,"l":3.31,"n":185,"o":3.34,"t":"2026-05-05T04:00:00Z","v":6434,"vw":3.33042},{"c":3.49,"h":3.63,"l":3.32,"n":605,"o":3.32,"t":"2026-05-06T04:00:00Z","v":47868,"vw":3.509825},{"c":3.49,"h":3.5799,"l":3.4501,"n":248,"o":3.5,"t":"2026-05-07T04:00:00Z","v":8846,"vw":3.493687},{"c":3.47,"h":3.59,"l":3.411,"n":181,"o":3.54,"t":"2026-05-08T04:00:00Z","v":6847,"vw":3.494079},{"c":3.28,"h":3.45,"l":3.24,"n":474,"o":3.42,"t":"2026-05-11T04:00:00Z","v":51135,"vw":3.31508},{"c":3.365,"h":3.3899,"l":3.22,"n":3709,"o":3.28,"t":"2026-05-12T04:00:00Z","v":510607,"vw":3.305375},{"c":3.42,"h":3.6,"l":3.36,"n":1023,"o":3.51,"t":"2026-05-13T04:00:00Z","v":184976,"vw":3.456194},{"c":3.47,"h":3.5297,"l":3.4011,"n":792,"o":3.46,"t":"2026-05-14T04:00:00Z","v":59032,"vw":3.472403},{"c":3.58,"h":3.7199,"l":3.5,"n":937,"o":3.5,"t":"2026-05-15T04:00:00Z","v":164759,"vw":3.546533},{"c":3.77,"h":3.87,"l":3.6,"n":453,"o":3.69,"t":"2026-05-18T04:00:00Z","v":58864,"vw":3.755881},{"c":3.73,"h":3.8999,"l":3.6426,"n":156,"o":3.77,"t":"2026-05-19T04:00:00Z","v":13016,"vw":3.730045},{"c":3.6,"h":3.73,"l":3.6,"n":429,"o":3.71,"t":"2026-05-20T04:00:00Z","v":28112,"vw":3.657665},{"c":3.92,"h":3.92,"l":3.585,"n":899,"o":3.6,"t":"2026-05-21T04:00:00Z","v":549146,"vw":3.744353},{"c":3.89,"h":3.9901,"l":3.82,"n":449,"o":3.94,"t":"2026-05-22T04:00:00Z","v":50388,"vw":3.898444},{"c":4.27,"h":4.49,"l":3.92,"n":1494,"o":3.94,"t":"2026-05-26T04:00:00Z","v":299317,"vw":4.148297},{"c":4.26,"h":4.48,"l":4.21,"n":840,"o":4.21,"t":"2026-05-27T04:00:00Z","v":73971,"vw":4.316066},{"c":4.36,"h":4.44,"l":4.145,"n":1009,"o":4.26,"t":"2026-05-28T04:00:00Z","v":195796,"vw":4.333464},{"c":4.47,"h":4.53,"l":4.2865,"n":1681,"o":4.4,"t":"2026-05-29T04:00:00Z","v":192443,"vw":4.41363},{"c":4.5,"h":4.7,"l":4.44,"n":1181,"o":4.56,"t":"2026-06-01T04:00:00Z","v":96808,"vw":4.523419},{"c":4.58,"h":4.67,"l":4.4437,"n":684,"o":4.55,"t":"2026-06-02T04:00:00Z","v":37215,"vw":4.569594},{"c":4.56,"h":4.8,"l":4.44,"n":734,"o":4.6,"t":"2026-06-03T04:00:00Z","v":57070,"vw":4.630617},{"c":4.66,"h":4.82,"l":4.41,"n":621,"o":4.47,"t":"2026-06-04T04:00:00Z","v":42150,"vw":4.649016},{"c":4.8,"h":4.88,"l":4.61,"n":1256,"o":4.69,"t":"2026-06-05T04:00:00Z","v":64957,"vw":4.718311},{"c":4.79,"h":4.85,"l":4.56,"n":782,"o":4.63,"t":"2026-06-08T04:00:00Z","v":65414,"vw":4.756969},{"c":4.95,"h":5.12,"l":4.635,"n":1393,"o":4.83,"t":"2026-06-09T04:00:00Z","v":89607,"vw":4.857375},{"c":5.02,"h":5.1,"l":4.82,"n":583,"o":4.88,"t":"2026-06-10T04:00:00Z","v":34038,"vw":4.974436},{"c":5.35,"h":5.45,"l":5.075,"n":1010,"o":5.1,"t":"2026-06-11T04:00:00Z","v":86584,"vw":5.24993},{"c":5.01,"h":5.35,"l":4.88,"n":1125,"o":5.35,"t":"2026-06-12T04:00:00Z","v":115508,"vw":5.000975},{"c":5.17,"h":5.49,"l":5.02,"n":1045,"o":5.15,"t":"2026-06-15T04:00:00Z","v":69605,"vw":5.206195},{"c":5.09,"h":5.34,"l":5.04,"n":1068,"o":5.295,"t":"2026-06-16T04:00:00Z","v":74685,"vw":5.149359},{"c":5.26,"h":5.41,"l":4.945,"n":1211,"o":5.1,"t":"2026-06-17T04:00:00Z","v":95943,"vw":5.178269},{"c":5.46,"h":5.5,"l":5.21,"n":1021,"o":5.33,"t":"2026-06-18T04:00:00Z","v":71046,"vw":5.422046},{"c":5.1,"h":5.67,"l":5.05,"n":831,"o":5.46,"t":"2026-06-22T04:00:00Z","v":134593,"vw":5.372452},{"c":5.06,"h":5.4,"l":5.06,"n":855,"o":5.21,"t":"2026-06-23T04:00:00Z","v":145839,"vw":5.204511},{"c":5.34,"h":5.35,"l":5.13,"n":462,"o":5.13,"t":"2026-06-24T04:00:00Z","v":25147,"vw":5.254048},{"c":5.48,"h":5.7,"l":5.4,"n":677,"o":5.5,"t":"2026-06-25T04:00:00Z","v":30590,"vw":5.516315},{"c":5.305,"h":5.42,"l":5.02,"n":490,"o":5.42,"t":"2026-06-26T04:00:00Z","v":65228,"vw":5.250571},{"c":5.27,"h":5.34,"l":5.21,"n":580,"o":5.34,"t":"2026-06-29T04:00:00Z","v":36521,"vw":5.264679},{"c":5.84,"h":6.0206,"l":5.275,"n":1312,"o":5.3,"t":"2026-06-30T04:00:00Z","v":111143,"vw":5.778368},{"c":5.605,"h":5.97,"l":5.54,"n":258,"o":5.8,"t":"2026-07-01T04:00:00Z","v":89709,"vw":5.798055},{"c":5.07,"h":5.67,"l":4.7101,"n":778,"o":5.67,"t":"2026-07-02T04:00:00Z","v":29419,"vw":5.051034},{"c":5,"h":5.13,"l":4.792,"n":264,"o":5.05,"t":"2026-07-06T04:00:00Z","v":26211,"vw":5.025343},{"c":5.19,"h":5.245,"l":4.9393,"n":306,"o":4.99,"t":"2026-07-07T04:00:00Z","v":32434,"vw":5.09125},{"c":5.06,"h":5.235,"l":5.025,"n":383,"o":5.21,"t":"2026-07-08T04:00:00Z","v":15668,"vw":5.139793},{"c":5.16,"h":5.36,"l":5.07,"n":236,"o":5.36,"t":"2026-07-09T04:00:00Z","v":18835,"vw":5.14349},{"c":5.19,"h":5.19,"l":5,"n":254,"o":5.17,"t":"2026-07-10T04:00:00Z","v":15684,"vw":5.09681},{"c":5.345,"h":5.4788,"l":5.01,"n":761,"o":5.01,"t":"2026-07-13T04:00:00Z","v":41413,"vw":5.307748},{"c":5.28,"h":5.4799,"l":5.2501,"n":281,"o":5.38,"t":"2026-07-14T04:00:00Z","v":18207,"vw":5.327155},{"c":5.31,"h":5.39,"l":5.25,"n":272,"o":5.27,"t":"2026-07-15T04:00:00Z","v":13482,"vw":5.311354},{"c":5.18,"h":5.335,"l":5.12,"n":225,"o":5.33,"t":"2026-07-16T04:00:00Z","v":10917,"vw":5.226881},{"c":5.23,"h":5.4471,"l":4.99,"n":826,"o":5.09,"t":"2026-07-17T04:00:00Z","v":37158,"vw":5.163296},{"c":5.18,"h":5.3477,"l":5.01,"n":268,"o":5.25,"t":"2026-07-20T04:00:00Z","v":27058,"vw":5.136207},{"c":5.17,"h":5.26,"l":5.043,"n":342,"o":5.18,"t":"2026-07-21T04:00:00Z","v":20239,"vw":5.215432},{"c":5.06,"h":5.2419,"l":5,"n":197,"o":5.1,"t":"2026-07-22T04:00:00Z","v":12361,"vw":5.076383},{"c":4.97,"h":5.145,"l":4.85,"n":216,"o":5.1,"t":"2026-07-23T04:00:00Z","v":16466,"vw":5.040133},{"c":5.03,"h":5.145,"l":4.825,"n":190,"o":5,"t":"2026-07-24T04:00:00Z","v":9761,"vw":5.009332},{"c":5.025,"h":5.17,"l":4.95,"n":168,"o":5.06,"t":"2026-07-27T04:00:00Z","v":16640,"vw":5.050913},{"c":4.91,"h":5,"l":4.85,"n":275,"o":4.97,"t":"2026-07-28T04:00:00Z","v":15057,"vw":4.915313},{"c":4.91,"h":4.95,"l":4.85,"n":61,"o":4.86,"t":"2026-07-29T04:00:00Z","v":2747,"vw":4.897529},{"c":4.88,"h":4.96,"l":4.792,"n":308,"o":4.8,"t":"2026-07-30T04:00:00Z","v":6844,"vw":4.876597},{"c":5.18,"h":5.22,"l":4.84,"n":461,"o":4.88,"t":"2026-07-31T04:00:00Z","v":14640,"vw":4.973508},{"c":5.47,"h":5.62,"l":5.1268,"n":978,"o":5.3,"t":"2026-08-03T04:00:00Z","v":42938,"vw":5.352478},{"c":5.61,"h":5.7,"l":5.395,"n":330,"o":5.56,"t":"2026-08-04T04:00:00Z","v":21832,"vw":5.596002},{"c":5.64,"h":5.835,"l":5.16,"n":410,"o":5.55,"t":"2026-08-05T04:00:00Z","v":29803,"vw":5.631034},{"c":5.68,"h":5.6899,"l":5.0808,"n":270,"o":5.6064,"t":"2026-08-06T04:00:00Z","v":10556,"vw":5.486962},{"c":5.695,"h":5.96,"l":5.25,"n":253,"o":5.58,"t":"2026-08-07T04:00:00Z","v":14362,"vw":5.62664},{"c":5.61,"h":5.73,"l":4.905,"n":361,"o":5.475,"t":"2026-08-10T04:00:00Z","v":17105,"vw":5.530341},{"c":5.78,"h":5.85,"l":5.64,"n":375,"o":5.79,"t":"2026-08-11T04:00:00Z","v":26328,"vw":5.754618},{"c":5.31,"h":5.99,"l":5.17,"n":313,"o":5.99,"t":"2026-08-12T04:00:00Z","v":27754,"vw":5.439091},{"c":5.105,"h":5.3717,"l":5.04,"n":166,"o":5.2,"t":"2026-08-13T04:00:00Z","v":10089,"vw":5.169201},{"c":5.18,"h":5.25,"l":4.96,"n":243,"o":5.05,"t":"2026-08-14T04:00:00Z","v":10347,"vw":5.105635},{"c":5,"h":5.16,"l":4.75,"n":878,"o":4.93,"t":"2026-08-17T04:00:00Z","v":35947,"vw":4.967053},{"c":4.85,"h":4.95,"l":4.715,"n":292,"o":4.95,"t":"2026-08-18T04:00:00Z","v":25588,"vw":4.815028},{"c":4.8,"h":4.85,"l":4.7,"n":339,"o":4.83,"t":"2026-08-19T04:00:00Z","v":21921,"vw":4.805159},{"c":4.9,"h":4.9289,"l":4.65,"n":224,"o":4.77,"t":"2026-08-20T04:00:00Z","v":36202,"vw":4.766995},{"c":4.9,"h":4.94,"l":4.84,"n":313,"o":4.84,"t":"2026-08-21T04:00:00Z","v":7660,"vw":4.88046},{"c":4.76,"h":5,"l":4.73,"n":263,"o":4.8,"t":"2026-08-24T04:00:00Z","v":28341,"vw":4.817631},{"c":5.055,"h":5.23,"l":4.76,"n":348,"o":4.76,"t":"2026-08-25T04:00:00Z","v":15405,"vw":4.965742},{"c":5.08,"h":5.3805,"l":5,"n":796,"o":5.06,"t":"2026-08-26T04:00:00Z","v":15513,"vw":5.097676},{"c":5.075,"h":5.125,"l":5,"n":170,"o":5.03,"t":"2026-08-27T04:00:00Z","v":13046,"vw":5.059227},{"c":5.17,"h":5.21,"l":5.1,"n":105,"o":5.1,"t":"2026-08-28T04:00:00Z","v":7629,"vw":5.154576},{"c":4.97,"h":5.29,"l":4.96,"n":368,"o":5.1,"t":"2026-08-31T04:00:00Z","v":36029,"vw":5.063761},{"c":5.1,"h":5.14,"l":4.96,"n":253,"o":4.96,"t":"2026-09-01T04:00:00Z","v":14222,"vw":5.042088},{"c":5.19,"h":5.25,"l":5.05,"n":150,"o":5.1,"t":"2026-09-02T04:00:00Z","v":8312,"vw":5.154794},{"c":5.16,"h":5.29,"l":5.13,"n":104,"o":5.13,"t":"2026-09-03T04:00:00Z","v":11563,"vw":5.218304},{"c":5.14,"h":5.26,"l":5.05,"n":175,"o":5.2,"t":"2026-09-04T04:00:00Z","v":12171,"vw":5.191263},{"c":5.24,"h":5.355,"l":5.075,"n":354,"o":5.09,"t":"2026-09-08T04:00:00Z","v":36680,"vw":5.176671},{"c":5.4,"h":5.41,"l":5.06,"n":383,"o":5.1454,"t":"2026-09-09T04:00:00Z","v":22576,"vw":5.317972},{"c":5.29,"h":5.395,"l":5.23,"n":356,"o":5.23,"t":"2026-09-10T04:00:00Z","v":18908,"vw":5.319715},{"c":5.16,"h":5.35,"l":5.075,"n":163,"o":5.35,"t":"2026-09-11T04:00:00Z","v":12997,"vw":5.238464},{"c":5.12,"h":5.215,"l":5.05,"n":199,"o":5.05,"t":"2026-09-14T04:00:00Z","v":8490,"vw":5.105533},{"c":5.11,"h":5.15,"l":5.06,"n":127,"o":5.08,"t":"2026-09-15T04:00:00Z","v":7029,"vw":5.12333},{"c":5.06,"h":5.195,"l":5.06,"n":217,"o":5.195,"t":"2026-09-16T04:00:00Z","v":16777,"vw":5.143451},{"c":5.19,"h":5.19,"l":5.06,"n":194,"o":5.06,"t":"2026-09-17T04:00:00Z","v":7833,"vw":5.15306},{"c":5.1,"h":5.2,"l":5.1,"n":230,"o":5.1001,"t":"2026-09-18T04:00:00Z","v":44751,"vw":5.115365},{"c":5.15,"h":5.16,"l":5.01,"n":92,"o":5.1,"t":"2026-09-21T04:00:00Z","v":2477,"vw":5.096401},{"c":5.11,"h":5.11,"l":5.02,"n":101,"o":5.06,"t":"2026-09-22T04:00:00Z","v":4313,"vw":5.091213},{"c":5.01,"h":5.14,"l":4.98,"n":335,"o":5.02,"t":"2026-09-23T04:00:00Z","v":14744,"vw":5.045683},{"c":4.91,"h":5.09,"l":4.91,"n":180,"o":4.96,"t":"2026-09-24T04:00:00Z","v":10807,"vw":4.986427},{"c":4.87,"h":4.91,"l":4.7028,"n":222,"o":4.91,"t":"2026-09-25T04:00:00Z","v":17737,"vw":4.805868},{"c":4.71,"h":4.985,"l":4.7,"n":379,"o":4.71,"t":"2026-09-28T04:00:00Z","v":41323,"vw":4.826864},{"c":4.63,"h":4.9,"l":4.56,"n":320,"o":4.9,"t":"2026-09-29T04:00:00Z","v":25528,"vw":4.639431},{"c":4.84,"h":4.9,"l":4.51,"n":195,"o":4.67,"t":"2026-09-30T04:00:00Z","v":17341,"vw":4.642973},{"c":4.61,"h":4.77,"l":4.395,"n":207,"o":4.74,"t":"2026-10-01T04:00:00Z","v":19614,"vw":4.692468},{"c":4.81,"h":4.85,"l":4.65,"n":1013,"o":4.65,"t":"2026-10-02T04:00:00Z","v":9293,"vw":4.763239},{"c":4.53,"h":4.8259,"l":4.48,"n":323,"o":4.78,"t":"2026-10-05T04:00:00Z","v":16541,"vw":4.579769},{"c":4.72,"h":4.765,"l":4.55,"n":243,"o":4.75,"t":"2026-10-06T04:00:00Z","v":5778,"vw":4.701992},{"c":4.63,"h":4.68,"l":4.5,"n":335,"o":4.625,"t":"2026-10-07T04:00:00Z","v":33298,"vw":4.604913},{"c":4.59,"h":4.66,"l":4.5,"n":85,"o":4.55,"t":"2026-10-08T04:00:00Z","v":8222,"vw":4.591208},{"c":4.49,"h":4.75,"l":4.4,"n":97,"o":4.7,"t":"2026-10-09T04:00:00Z","v":6083,"vw":4.51786},{"c":4.37,"h":4.525,"l":4.33,"n":237,"o":4.41,"t":"2026-10-12T04:00:00Z","v":9502,"vw":4.430826},{"c":4.51,"h":4.655,"l":4.3901,"n":428,"o":4.445,"t":"2026-10-13T04:00:00Z","v":20432,"vw":4.494642},{"c":4.55,"h":4.59,"l":4.385,"n":243,"o":4.43,"t":"2026-10-14T04:00:00Z","v":33523,"vw":4.489445},{"c":4.6,"h":4.77,"l":4.2501,"n":205,"o":4.58,"t":"2026-10-15T04:00:00Z","v":34722,"vw":4.482972},{"c":4.35,"h":4.6,"l":4.3,"n":320,"o":4.6,"t":"2026-10-16T04:00:00Z","v":13321,"vw":4.4885},{"c":4.55,"h":4.645,"l":4.35,"n":397,"o":4.35,"t":"2026-10-19T04:00:00Z","v":31892,"vw":4.494506},{"c":4.665,"h":4.83,"l":4.5,"n":195,"o":4.5,"t":"2026-10-20T04:00:00Z","v":29218,"vw":4.666626},{"c":5.19,"h":5.23,"l":4.69,"n":488,"o":4.69,"t":"2026-10-21T04:00:00Z","v":49355,"vw":5.066343},{"c":5.3,"h":5.3899,"l":5.1,"n":400,"o":5.15,"t":"2026-10-22T04:00:00Z","v":47245,"vw":5.252904}],"volatilityBars":[{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-22T13:45:00Z","v":100,"vw":5.06},{"c":5.02,"h":5.1,"l":5.02,"n":9,"o":5.1,"t":"2026-09-22T14:15:00Z","v":709,"vw":5.073333},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-22T14:30:00Z","v":530,"vw":5.1},{"c":5.07,"h":5.07,"l":5.07,"n":9,"o":5.07,"t":"2026-09-22T14:45:00Z","v":496,"vw":5.07},{"c":5.1,"h":5.1,"l":5.09,"n":9,"o":5.09,"t":"2026-09-22T18:00:00Z","v":732,"vw":5.095},{"c":5.1,"h":5.1,"l":5.09,"n":7,"o":5.09,"t":"2026-09-22T18:45:00Z","v":885,"vw":5.09875},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-09-22T20:00:00Z","v":515,"vw":5.11},{"c":5.0183,"h":5.02,"l":5.0183,"n":8,"o":5.02,"t":"2026-09-23T15:45:00Z","v":924,"vw":5.018513},{"c":5.09,"h":5.09,"l":5.01,"n":4,"o":5.01,"t":"2026-09-23T16:00:00Z","v":2101,"vw":5.01381},{"c":5.025,"h":5.05,"l":4.98,"n":34,"o":5.02,"t":"2026-09-23T17:00:00Z","v":2998,"vw":5.021097},{"c":5.05,"h":5.05,"l":5.02,"n":19,"o":5.02,"t":"2026-09-23T17:15:00Z","v":2619,"vw":5.029421},{"c":5.035,"h":5.035,"l":5.035,"n":2,"o":5.035,"t":"2026-09-23T17:30:00Z","v":308,"vw":5.035},{"c":5.14,"h":5.14,"l":5.07,"n":30,"o":5.07,"t":"2026-09-23T18:30:00Z","v":3846,"vw":5.100597},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-09-23T19:15:00Z","v":216,"vw":5.03},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-09-23T19:30:00Z","v":243,"vw":5.05},{"c":5.01,"h":5.01,"l":5.01,"n":26,"o":5.01,"t":"2026-09-23T19:45:00Z","v":674,"vw":5.01},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-09-24T13:30:00Z","v":154,"vw":4.96},{"c":5.08,"h":5.09,"l":5.08,"n":9,"o":5.08,"t":"2026-09-24T13:45:00Z","v":437,"vw":5.0825},{"c":5.05,"h":5.08,"l":5.05,"n":3,"o":5.08,"t":"2026-09-24T14:00:00Z","v":274,"vw":5.067552},{"c":5.05,"h":5.075,"l":5.05,"n":5,"o":5.075,"t":"2026-09-24T14:15:00Z","v":264,"vw":5.064796},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-24T14:30:00Z","v":400,"vw":5.07},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-24T14:45:00Z","v":482,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-24T15:15:00Z","v":200,"vw":5.06},{"c":4.99,"h":5.0001,"l":4.98,"n":12,"o":5,"t":"2026-09-24T15:30:00Z","v":1245,"vw":4.997423},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-09-24T15:45:00Z","v":800,"vw":4.975},{"c":4.975,"h":4.975,"l":4.975,"n":3,"o":4.975,"t":"2026-09-24T16:00:00Z","v":117,"vw":4.975},{"c":4.975,"h":4.975,"l":4.975,"n":1,"o":4.975,"t":"2026-09-24T16:15:00Z","v":141,"vw":4.975},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-09-24T16:30:00Z","v":100,"vw":4.96},{"c":4.975,"h":4.975,"l":4.9523,"n":2,"o":4.9523,"t":"2026-09-24T17:15:00Z","v":1545,"vw":4.958059},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-09-24T17:30:00Z","v":118,"vw":4.95},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-09-24T17:45:00Z","v":160,"vw":4.975},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-09-24T18:00:00Z","v":400,"vw":4.95},{"c":4.975,"h":4.975,"l":4.975,"n":1,"o":4.975,"t":"2026-09-24T18:15:00Z","v":500,"vw":4.975},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-09-24T19:30:00Z","v":205,"vw":4.95},{"c":4.93,"h":4.96,"l":4.93,"n":32,"o":4.95,"t":"2026-09-24T19:45:00Z","v":1988,"vw":4.941846},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-09-24T20:00:00Z","v":175,"vw":4.91},{"c":4.9,"h":4.91,"l":4.9,"n":11,"o":4.91,"t":"2026-09-25T13:30:00Z","v":1619,"vw":4.90341},{"c":4.7801,"h":4.7801,"l":4.7801,"n":1,"o":4.7801,"t":"2026-09-25T13:45:00Z","v":100,"vw":4.7801},{"c":4.85,"h":4.85,"l":4.825,"n":6,"o":4.85,"t":"2026-09-25T14:00:00Z","v":1174,"vw":4.846717},{"c":4.82,"h":4.82,"l":4.7028,"n":27,"o":4.77,"t":"2026-09-25T15:45:00Z","v":9279,"vw":4.761212},{"c":4.8382,"h":4.8382,"l":4.82,"n":3,"o":4.82,"t":"2026-09-25T16:00:00Z","v":213,"vw":4.828966},{"c":4.82,"h":4.82,"l":4.82,"n":10,"o":4.82,"t":"2026-09-25T16:15:00Z","v":480,"vw":4.82},{"c":4.85,"h":4.85,"l":4.85,"n":11,"o":4.85,"t":"2026-09-25T19:00:00Z","v":1372,"vw":4.85},{"c":4.9,"h":4.9,"l":4.88,"n":20,"o":4.88,"t":"2026-09-25T19:30:00Z","v":1274,"vw":4.895647},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-09-25T19:45:00Z","v":419,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-09-25T20:00:00Z","v":569,"vw":4.87},{"c":4.74,"h":4.79,"l":4.74,"n":4,"o":4.79,"t":"2026-09-28T13:15:00Z","v":304,"vw":4.773333},{"c":4.83,"h":4.83,"l":4.71,"n":7,"o":4.71,"t":"2026-09-28T13:30:00Z","v":5223,"vw":4.717663},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-09-28T14:00:00Z","v":260,"vw":4.8},{"c":4.86,"h":4.86,"l":4.7101,"n":18,"o":4.7101,"t":"2026-09-28T14:30:00Z","v":1097,"vw":4.824724},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-09-28T14:45:00Z","v":254,"vw":4.83},{"c":4.9,"h":4.9,"l":4.85,"n":14,"o":4.85,"t":"2026-09-28T15:00:00Z","v":3538,"vw":4.872601},{"c":4.91,"h":4.91,"l":4.9,"n":4,"o":4.9,"t":"2026-09-28T15:45:00Z","v":409,"vw":4.902451},{"c":4.92,"h":4.92,"l":4.89,"n":16,"o":4.9,"t":"2026-09-28T16:15:00Z","v":7089,"vw":4.903251},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-09-28T16:30:00Z","v":115,"vw":4.985},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-09-28T16:45:00Z","v":500,"vw":4.97},{"c":4.9,"h":4.95,"l":4.9,"n":5,"o":4.95,"t":"2026-09-28T17:15:00Z","v":2376,"vw":4.929377},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-09-28T17:45:00Z","v":150,"vw":4.96},{"c":4.9,"h":4.9,"l":4.72,"n":127,"o":4.84,"t":"2026-09-28T19:15:00Z","v":5386,"vw":4.814413},{"c":4.735,"h":4.85,"l":4.7,"n":94,"o":4.85,"t":"2026-09-28T19:45:00Z","v":12782,"vw":4.793841},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-28T20:00:00Z","v":599,"vw":4.71},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-29T13:30:00Z","v":200,"vw":4.9},{"c":4.81,"h":4.81,"l":4.8,"n":2,"o":4.8,"t":"2026-09-29T13:45:00Z","v":200,"vw":4.805},{"c":4.73,"h":4.8,"l":4.73,"n":12,"o":4.8,"t":"2026-09-29T14:00:00Z","v":466,"vw":4.765},{"c":4.68,"h":4.7,"l":4.68,"n":10,"o":4.7,"t":"2026-09-29T14:15:00Z","v":578,"vw":4.691111},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-29T15:15:00Z","v":250,"vw":4.77},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-29T15:30:00Z","v":100,"vw":4.69},{"c":4.68,"h":4.75,"l":4.68,"n":3,"o":4.75,"t":"2026-09-29T15:45:00Z","v":350,"vw":4.722656},{"c":4.73,"h":4.73,"l":4.68,"n":4,"o":4.68,"t":"2026-09-29T16:00:00Z","v":425,"vw":4.715714},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-09-29T16:15:00Z","v":1871,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-09-29T16:30:00Z","v":1000,"vw":4.68},{"c":4.7,"h":4.7,"l":4.6,"n":4,"o":4.6,"t":"2026-09-29T16:45:00Z","v":442,"vw":4.671429},{"c":4.62,"h":4.73,"l":4.62,"n":10,"o":4.645,"t":"2026-09-29T17:45:00Z","v":1288,"vw":4.657482},{"c":4.62,"h":4.62,"l":4.605,"n":8,"o":4.605,"t":"2026-09-29T18:00:00Z","v":741,"vw":4.614792},{"c":4.7,"h":4.7,"l":4.605,"n":4,"o":4.605,"t":"2026-09-29T18:15:00Z","v":600,"vw":4.6525},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-29T18:45:00Z","v":246,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":7,"o":4.58,"t":"2026-09-29T19:00:00Z","v":1358,"vw":4.58},{"c":4.6,"h":4.62,"l":4.595,"n":5,"o":4.62,"t":"2026-09-29T19:30:00Z","v":750,"vw":4.606154},{"c":4.64,"h":4.64,"l":4.56,"n":110,"o":4.58,"t":"2026-09-29T19:45:00Z","v":9926,"vw":4.604973},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-09-29T20:00:00Z","v":1719,"vw":4.63},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-30T13:30:00Z","v":200,"vw":4.67},{"c":4.6846,"h":4.6846,"l":4.6846,"n":1,"o":4.6846,"t":"2026-09-30T14:15:00Z","v":200,"vw":4.6846},{"c":4.6,"h":4.6545,"l":4.59,"n":11,"o":4.65,"t":"2026-09-30T14:30:00Z","v":3808,"vw":4.62755},{"c":4.72,"h":4.72,"l":4.51,"n":25,"o":4.59,"t":"2026-09-30T14:45:00Z","v":6052,"vw":4.574146},{"c":4.65,"h":4.735,"l":4.65,"n":23,"o":4.67,"t":"2026-09-30T15:15:00Z","v":4542,"vw":4.685307},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-09-30T18:30:00Z","v":200,"vw":4.69},{"c":4.9,"h":4.9,"l":4.79,"n":8,"o":4.79,"t":"2026-09-30T19:30:00Z","v":856,"vw":4.830087},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-09-30T19:45:00Z","v":180,"vw":4.83},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-09-30T20:00:00Z","v":537,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-01T13:15:00Z","v":280,"vw":4.85},{"c":4.635,"h":4.74,"l":4.395,"n":28,"o":4.74,"t":"2026-10-01T13:30:00Z","v":10291,"vw":4.688283},{"c":4.75,"h":4.75,"l":4.6,"n":3,"o":4.6,"t":"2026-10-01T14:00:00Z","v":950,"vw":4.654211},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-01T15:00:00Z","v":200,"vw":4.65},{"c":4.6501,"h":4.6501,"l":4.65,"n":4,"o":4.65,"t":"2026-10-01T15:15:00Z","v":1237,"vw":4.650055},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-01T16:00:00Z","v":247,"vw":4.65},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-01T17:15:00Z","v":500,"vw":4.75},{"c":4.6841,"h":4.6841,"l":4.6841,"n":1,"o":4.6841,"t":"2026-10-01T17:45:00Z","v":350,"vw":4.6841},{"c":4.77,"h":4.77,"l":4.75,"n":3,"o":4.75,"t":"2026-10-01T18:30:00Z","v":555,"vw":4.760926},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-01T19:00:00Z","v":718,"vw":4.77},{"c":4.62,"h":4.725,"l":4.62,"n":34,"o":4.72,"t":"2026-10-01T19:45:00Z","v":2878,"vw":4.715576},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-10-01T20:00:00Z","v":343,"vw":4.61},{"c":4.8,"h":4.85,"l":4.65,"n":9,"o":4.65,"t":"2026-10-02T13:30:00Z","v":1141,"vw":4.716975},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-02T13:45:00Z","v":123,"vw":4.8},{"c":4.7973,"h":4.7973,"l":4.7973,"n":5,"o":4.7973,"t":"2026-10-02T15:45:00Z","v":507,"vw":4.7973},{"c":4.725,"h":4.725,"l":4.725,"n":1,"o":4.725,"t":"2026-10-02T17:15:00Z","v":117,"vw":4.725},{"c":4.6774,"h":4.6774,"l":4.6774,"n":4,"o":4.6774,"t":"2026-10-02T18:00:00Z","v":350,"vw":4.6774},{"c":4.7,"h":4.84,"l":4.65,"n":34,"o":4.66,"t":"2026-10-02T19:45:00Z","v":4063,"vw":4.770519},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-10-02T20:00:00Z","v":603,"vw":4.81},{"c":4.8259,"h":4.8259,"l":4.78,"n":9,"o":4.78,"t":"2026-10-05T13:30:00Z","v":388,"vw":4.8111},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-05T14:30:00Z","v":100,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-05T15:00:00Z","v":100,"vw":4.75},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-05T15:30:00Z","v":100,"vw":4.73},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-05T16:15:00Z","v":100,"vw":4.63},{"c":4.59,"h":4.6,"l":4.54,"n":19,"o":4.54,"t":"2026-10-05T16:30:00Z","v":2288,"vw":4.564862},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-05T16:45:00Z","v":133,"vw":4.59},{"c":4.6,"h":4.6,"l":4.55,"n":10,"o":4.55,"t":"2026-10-05T17:00:00Z","v":397,"vw":4.570243},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-05T17:30:00Z","v":120,"vw":4.48},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-05T17:45:00Z","v":166,"vw":4.6},{"c":4.675,"h":4.675,"l":4.63,"n":18,"o":4.63,"t":"2026-10-05T18:00:00Z","v":819,"vw":4.6525},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-05T18:30:00Z","v":132,"vw":4.67},{"c":4.7,"h":4.7,"l":4.67,"n":3,"o":4.67,"t":"2026-10-05T19:15:00Z","v":220,"vw":4.685},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-05T19:30:00Z","v":100,"vw":4.74},{"c":4.55,"h":4.69,"l":4.55,"n":110,"o":4.69,"t":"2026-10-05T19:45:00Z","v":6943,"vw":4.576033},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-10-05T20:00:00Z","v":3141,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-05T20:45:00Z","v":100,"vw":4.53},{"c":4.713,"h":4.765,"l":4.713,"n":7,"o":4.75,"t":"2026-10-06T13:30:00Z","v":1800,"vw":4.751951},{"c":4.7,"h":4.705,"l":4.7,"n":5,"o":4.705,"t":"2026-10-06T13:45:00Z","v":400,"vw":4.701667},{"c":4.655,"h":4.66,"l":4.655,"n":5,"o":4.66,"t":"2026-10-06T14:00:00Z","v":828,"vw":4.657318},{"c":4.6593,"h":4.6593,"l":4.6593,"n":1,"o":4.6593,"t":"2026-10-06T14:15:00Z","v":108,"vw":4.6593},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-06T16:15:00Z","v":200,"vw":4.55},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-06T16:30:00Z","v":115,"vw":4.7},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-06T17:15:00Z","v":200,"vw":4.73},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-10-06T17:45:00Z","v":221,"vw":4.65},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-06T19:15:00Z","v":100,"vw":4.56},{"c":4.68,"h":4.68,"l":4.63,"n":4,"o":4.63,"t":"2026-10-06T19:30:00Z","v":278,"vw":4.655},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-06T20:00:00Z","v":478,"vw":4.72},{"c":4.66,"h":4.66,"l":4.5,"n":14,"o":4.625,"t":"2026-10-07T13:30:00Z","v":1622,"vw":4.588581},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-07T14:45:00Z","v":182,"vw":4.63},{"c":4.61,"h":4.6575,"l":4.56,"n":34,"o":4.65,"t":"2026-10-07T15:00:00Z","v":18708,"vw":4.618102},{"c":4.59,"h":4.59,"l":4.52,"n":19,"o":4.56,"t":"2026-10-07T15:45:00Z","v":1962,"vw":4.552199},{"c":4.54,"h":4.5699,"l":4.54,"n":14,"o":4.5599,"t":"2026-10-07T16:00:00Z","v":1056,"vw":4.553612},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-07T16:15:00Z","v":100,"vw":4.55},{"c":4.5518,"h":4.57,"l":4.52,"n":11,"o":4.52,"t":"2026-10-07T16:30:00Z","v":1212,"vw":4.544483},{"c":4.55,"h":4.57,"l":4.55,"n":5,"o":4.57,"t":"2026-10-07T16:45:00Z","v":497,"vw":4.560893},{"c":4.59,"h":4.59,"l":4.57,"n":9,"o":4.57,"t":"2026-10-07T17:15:00Z","v":1813,"vw":4.577619},{"c":4.63,"h":4.63,"l":4.58,"n":5,"o":4.58,"t":"2026-10-07T17:45:00Z","v":1400,"vw":4.614892},{"c":4.63,"h":4.63,"l":4.58,"n":6,"o":4.58,"t":"2026-10-07T19:15:00Z","v":710,"vw":4.615714},{"c":4.64,"h":4.68,"l":4.61,"n":57,"o":4.61,"t":"2026-10-07T19:45:00Z","v":1248,"vw":4.651905},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-07T20:00:00Z","v":618,"vw":4.63},{"c":4.66,"h":4.66,"l":4.55,"n":5,"o":4.55,"t":"2026-10-08T14:45:00Z","v":396,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-08T15:00:00Z","v":200,"vw":4.62},{"c":4.62,"h":4.62,"l":4.55,"n":4,"o":4.55,"t":"2026-10-08T15:15:00Z","v":400,"vw":4.58125},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-08T15:45:00Z","v":100,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":15,"o":4.62,"t":"2026-10-08T16:45:00Z","v":381,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-08T17:00:00Z","v":639,"vw":4.62},{"c":4.6,"h":4.6,"l":4.5,"n":3,"o":4.5,"t":"2026-10-08T18:15:00Z","v":400,"vw":4.5275},{"c":4.545,"h":4.57,"l":4.545,"n":11,"o":4.57,"t":"2026-10-08T19:45:00Z","v":643,"vw":4.558426},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-08T20:00:00Z","v":4897,"vw":4.59},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-09T14:00:00Z","v":201,"vw":4.7},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-09T15:15:00Z","v":281,"vw":4.75},{"c":4.65,"h":4.65,"l":4.62,"n":3,"o":4.62,"t":"2026-10-09T15:30:00Z","v":205,"vw":4.635},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-09T18:45:00Z","v":122,"vw":4.47},{"c":4.4906,"h":4.4906,"l":4.4,"n":3,"o":4.4,"t":"2026-10-09T19:00:00Z","v":500,"vw":4.45224},{"c":4.49,"h":4.5276,"l":4.475,"n":4,"o":4.475,"t":"2026-10-09T19:15:00Z","v":408,"vw":4.495678},{"c":4.45,"h":4.5,"l":4.445,"n":20,"o":4.5,"t":"2026-10-09T19:30:00Z","v":1754,"vw":4.456333},{"c":4.53,"h":4.55,"l":4.49,"n":19,"o":4.55,"t":"2026-10-09T19:45:00Z","v":1904,"vw":4.540111},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-09T20:00:00Z","v":223,"vw":4.49},{"c":4.5,"h":4.525,"l":4.33,"n":10,"o":4.41,"t":"2026-10-12T13:30:00Z","v":964,"vw":4.436277},{"c":4.4971,"h":4.5,"l":4.402,"n":16,"o":4.45,"t":"2026-10-12T14:00:00Z","v":2221,"vw":4.470658},{"c":4.47,"h":4.5,"l":4.4073,"n":10,"o":4.45,"t":"2026-10-12T14:30:00Z","v":712,"vw":4.464775},{"c":4.4455,"h":4.4455,"l":4.4455,"n":2,"o":4.4455,"t":"2026-10-12T16:15:00Z","v":940,"vw":4.4455},{"c":4.38,"h":4.42,"l":4.38,"n":70,"o":4.42,"t":"2026-10-12T19:45:00Z","v":2481,"vw":4.394815},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-12T20:00:00Z","v":1308,"vw":4.37},{"c":4.465,"h":4.4899,"l":4.445,"n":26,"o":4.445,"t":"2026-10-13T13:30:00Z","v":1762,"vw":4.469474},{"c":4.655,"h":4.655,"l":4.4934,"n":12,"o":4.497,"t":"2026-10-13T13:45:00Z","v":1649,"vw":4.547205},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-13T14:00:00Z","v":2002,"vw":4.58},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-13T14:30:00Z","v":136,"vw":4.57},{"c":4.505,"h":4.505,"l":4.505,"n":3,"o":4.505,"t":"2026-10-13T14:45:00Z","v":141,"vw":4.505},{"c":4.4899,"h":4.4899,"l":4.44,"n":15,"o":4.44,"t":"2026-10-13T15:00:00Z","v":3398,"vw":4.461512},{"c":4.48,"h":4.48,"l":4.44,"n":13,"o":4.44,"t":"2026-10-13T15:45:00Z","v":2006,"vw":4.457051},{"c":4.3901,"h":4.3901,"l":4.3901,"n":2,"o":4.3901,"t":"2026-10-13T16:00:00Z","v":316,"vw":4.3901},{"c":4.45,"h":4.47,"l":4.45,"n":3,"o":4.47,"t":"2026-10-13T16:15:00Z","v":361,"vw":4.464286},{"c":4.48,"h":4.489,"l":4.48,"n":4,"o":4.489,"t":"2026-10-13T17:00:00Z","v":1243,"vw":4.487246},{"c":4.48,"h":4.48,"l":4.45,"n":13,"o":4.45,"t":"2026-10-13T17:15:00Z","v":903,"vw":4.476094},{"c":4.4871,"h":4.4899,"l":4.395,"n":9,"o":4.4899,"t":"2026-10-13T17:45:00Z","v":711,"vw":4.4727},{"c":4.5,"h":4.5,"l":4.47,"n":17,"o":4.47,"t":"2026-10-13T18:00:00Z","v":2237,"vw":4.480751},{"c":4.565,"h":4.565,"l":4.55,"n":3,"o":4.55,"t":"2026-10-13T18:15:00Z","v":642,"vw":4.562097},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-10-13T18:30:00Z","v":103,"vw":4.515},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-13T19:30:00Z","v":277,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-13T19:45:00Z","v":110,"vw":4.52},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-13T20:00:00Z","v":438,"vw":4.51},{"c":4.5,"h":4.5,"l":4.43,"n":4,"o":4.43,"t":"2026-10-14T13:30:00Z","v":1874,"vw":4.458407},{"c":4.4899,"h":4.49,"l":4.47,"n":12,"o":4.48,"t":"2026-10-14T13:45:00Z","v":1021,"vw":4.482417},{"c":4.53,"h":4.53,"l":4.53,"n":7,"o":4.53,"t":"2026-10-14T14:00:00Z","v":1127,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-14T14:30:00Z","v":113,"vw":4.53},{"c":4.5,"h":4.51,"l":4.44,"n":12,"o":4.51,"t":"2026-10-14T14:45:00Z","v":1385,"vw":4.478752},{"c":4.4726,"h":4.51,"l":4.4726,"n":11,"o":4.51,"t":"2026-10-14T15:00:00Z","v":3740,"vw":4.493441},{"c":4.53,"h":4.55,"l":4.49,"n":8,"o":4.49,"t":"2026-10-14T15:15:00Z","v":2121,"vw":4.512464},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-14T17:00:00Z","v":580,"vw":4.495},{"c":4.51,"h":4.51,"l":4.49,"n":8,"o":4.495,"t":"2026-10-14T17:15:00Z","v":1215,"vw":4.496225},{"c":4.49,"h":4.49,"l":4.47,"n":14,"o":4.47,"t":"2026-10-14T17:30:00Z","v":348,"vw":4.48},{"c":4.4776,"h":4.4776,"l":4.385,"n":9,"o":4.385,"t":"2026-10-14T17:45:00Z","v":900,"vw":4.403633},{"c":4.495,"h":4.495,"l":4.385,"n":12,"o":4.4408,"t":"2026-10-14T18:15:00Z","v":802,"vw":4.418514},{"c":4.59,"h":4.59,"l":4.385,"n":13,"o":4.385,"t":"2026-10-14T18:30:00Z","v":1216,"vw":4.5275},{"c":4.425,"h":4.5,"l":4.425,"n":14,"o":4.49,"t":"2026-10-14T19:15:00Z","v":4517,"vw":4.475152},{"c":4.5,"h":4.5,"l":4.4,"n":26,"o":4.4,"t":"2026-10-14T19:30:00Z","v":8157,"vw":4.488395},{"c":4.5,"h":4.5,"l":4.44,"n":17,"o":4.49,"t":"2026-10-14T19:45:00Z","v":1885,"vw":4.48308},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-14T20:00:00Z","v":1908,"vw":4.55},{"c":4.7,"h":4.77,"l":4.57,"n":19,"o":4.58,"t":"2026-10-15T13:45:00Z","v":2509,"vw":4.627219},{"c":4.69,"h":4.7,"l":4.69,"n":4,"o":4.7,"t":"2026-10-15T14:00:00Z","v":353,"vw":4.696528},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-15T14:45:00Z","v":250,"vw":4.7},{"c":4.675,"h":4.7,"l":4.64,"n":10,"o":4.64,"t":"2026-10-15T15:45:00Z","v":1114,"vw":4.680626},{"c":4.6532,"h":4.6532,"l":4.6532,"n":1,"o":4.6532,"t":"2026-10-15T16:00:00Z","v":500,"vw":4.6532},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-15T17:15:00Z","v":251,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-15T17:30:00Z","v":100,"vw":4.67},{"c":4.6,"h":4.7,"l":4.2501,"n":87,"o":4.7,"t":"2026-10-15T18:30:00Z","v":25139,"vw":4.436937},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-15T18:45:00Z","v":200,"vw":4.55},{"c":4.6,"h":4.6,"l":4.56,"n":4,"o":4.56,"t":"2026-10-15T19:00:00Z","v":350,"vw":4.573333},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-15T19:15:00Z","v":174,"vw":4.55},{"c":4.575,"h":4.575,"l":4.515,"n":14,"o":4.56,"t":"2026-10-15T19:30:00Z","v":1630,"vw":4.556066},{"c":4.65,"h":4.65,"l":4.54,"n":14,"o":4.54,"t":"2026-10-15T19:45:00Z","v":1047,"vw":4.59943},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-15T20:00:00Z","v":584,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-16T13:30:00Z","v":157,"vw":4.6},{"c":4.53,"h":4.55,"l":4.3,"n":5,"o":4.3,"t":"2026-10-16T17:00:00Z","v":1400,"vw":4.518593},{"c":4.55,"h":4.56,"l":4.55,"n":11,"o":4.55,"t":"2026-10-16T17:15:00Z","v":4210,"vw":4.550483},{"c":4.46,"h":4.46,"l":4.45,"n":4,"o":4.45,"t":"2026-10-16T18:45:00Z","v":416,"vw":4.4575},{"c":4.4505,"h":4.5,"l":4.38,"n":27,"o":4.38,"t":"2026-10-16T19:00:00Z","v":5784,"vw":4.444352},{"c":4.37,"h":4.37,"l":4.37,"n":11,"o":4.37,"t":"2026-10-16T19:45:00Z","v":180,"vw":4.37},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-16T20:00:00Z","v":360,"vw":4.35},{"c":4.5,"h":4.645,"l":4.35,"n":27,"o":4.35,"t":"2026-10-19T13:30:00Z","v":4722,"vw":4.490748},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-19T13:45:00Z","v":100,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T14:30:00Z","v":200,"vw":4.5},{"c":4.45,"h":4.49,"l":4.45,"n":9,"o":4.49,"t":"2026-10-19T16:30:00Z","v":890,"vw":4.472857},{"c":4.5,"h":4.5,"l":4.45,"n":3,"o":4.5,"t":"2026-10-19T16:45:00Z","v":450,"vw":4.488889},{"c":4.45,"h":4.5,"l":4.45,"n":16,"o":4.45,"t":"2026-10-19T17:00:00Z","v":1599,"vw":4.473666},{"c":4.545,"h":4.55,"l":4.45,"n":21,"o":4.5,"t":"2026-10-19T17:15:00Z","v":2250,"vw":4.500853},{"c":4.5,"h":4.545,"l":4.5,"n":12,"o":4.5,"t":"2026-10-19T17:30:00Z","v":1159,"vw":4.504091},{"c":4.45,"h":4.55,"l":4.45,"n":15,"o":4.5,"t":"2026-10-19T17:45:00Z","v":1432,"vw":4.502},{"c":4.5,"h":4.55,"l":4.5,"n":12,"o":4.55,"t":"2026-10-19T18:00:00Z","v":1250,"vw":4.51087},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-10-19T18:15:00Z","v":803,"vw":4.5},{"c":4.53,"h":4.53,"l":4.45,"n":30,"o":4.51,"t":"2026-10-19T18:30:00Z","v":3047,"vw":4.486004},{"c":4.5,"h":4.52,"l":4.45,"n":12,"o":4.49,"t":"2026-10-19T18:45:00Z","v":1503,"vw":4.481672},{"c":4.46,"h":4.5,"l":4.46,"n":17,"o":4.5,"t":"2026-10-19T19:00:00Z","v":1585,"vw":4.478509},{"c":4.5,"h":4.57,"l":4.46,"n":25,"o":4.46,"t":"2026-10-19T19:15:00Z","v":2261,"vw":4.484167},{"c":4.45,"h":4.55,"l":4.45,"n":35,"o":4.5,"t":"2026-10-19T19:30:00Z","v":2960,"vw":4.492007},{"c":4.59,"h":4.59,"l":4.5,"n":94,"o":4.55,"t":"2026-10-19T19:45:00Z","v":3996,"vw":4.532741},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T20:00:00Z","v":315,"vw":4.55},{"c":4.6,"h":4.6,"l":4.5,"n":12,"o":4.5,"t":"2026-10-20T13:30:00Z","v":3282,"vw":4.594485},{"c":4.77,"h":4.77,"l":4.635,"n":28,"o":4.67,"t":"2026-10-20T13:45:00Z","v":16736,"vw":4.656742},{"c":4.79,"h":4.79,"l":4.59,"n":27,"o":4.6,"t":"2026-10-20T15:00:00Z","v":2120,"vw":4.608444},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-20T15:15:00Z","v":350,"vw":4.7},{"c":4.6888,"h":4.6888,"l":4.6888,"n":1,"o":4.6888,"t":"2026-10-20T15:30:00Z","v":900,"vw":4.6888},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-20T15:45:00Z","v":302,"vw":4.8},{"c":4.795,"h":4.795,"l":4.795,"n":1,"o":4.795,"t":"2026-10-20T16:30:00Z","v":200,"vw":4.795},{"c":4.792,"h":4.792,"l":4.792,"n":1,"o":4.792,"t":"2026-10-20T18:45:00Z","v":230,"vw":4.792},{"c":4.79,"h":4.83,"l":4.79,"n":3,"o":4.83,"t":"2026-10-20T19:00:00Z","v":1359,"vw":4.824113},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-20T19:30:00Z","v":1168,"vw":4.79},{"c":4.71,"h":4.79,"l":4.71,"n":57,"o":4.77,"t":"2026-10-20T19:45:00Z","v":1693,"vw":4.752762},{"c":4.665,"h":4.665,"l":4.665,"n":2,"o":4.665,"t":"2026-10-20T20:00:00Z","v":325,"vw":4.665},{"c":4.77,"h":4.77,"l":4.69,"n":2,"o":4.69,"t":"2026-10-21T13:30:00Z","v":459,"vw":4.724858},{"c":4.765,"h":4.77,"l":4.765,"n":3,"o":4.77,"t":"2026-10-21T13:45:00Z","v":605,"vw":4.765833},{"c":4.76,"h":4.775,"l":4.76,"n":12,"o":4.76,"t":"2026-10-21T14:00:00Z","v":615,"vw":4.765},{"c":5,"h":5,"l":4.775,"n":35,"o":4.8,"t":"2026-10-21T14:15:00Z","v":6629,"vw":4.905894},{"c":5,"h":5.05,"l":4.93,"n":18,"o":5.01,"t":"2026-10-21T14:30:00Z","v":2330,"vw":4.996985},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-21T14:45:00Z","v":196,"vw":5},{"c":5.07,"h":5.07,"l":4.895,"n":17,"o":4.9777,"t":"2026-10-21T15:15:00Z","v":2427,"vw":4.959987},{"c":5.1221,"h":5.13,"l":4.871,"n":19,"o":5.07,"t":"2026-10-21T15:30:00Z","v":2361,"vw":5.070856},{"c":5.1,"h":5.12,"l":5.09,"n":11,"o":5.12,"t":"2026-10-21T15:45:00Z","v":1511,"vw":5.104161},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-21T16:15:00Z","v":492,"vw":5.1},{"c":5.135,"h":5.135,"l":5.0999,"n":10,"o":5.1,"t":"2026-10-21T16:45:00Z","v":2400,"vw":5.115007},{"c":5.1,"h":5.1,"l":5.085,"n":5,"o":5.1,"t":"2026-10-21T17:15:00Z","v":2492,"vw":5.096989},{"c":5.2,"h":5.2,"l":5.06,"n":22,"o":5.1,"t":"2026-10-21T17:30:00Z","v":14196,"vw":5.101257},{"c":5.2,"h":5.2,"l":5.195,"n":7,"o":5.195,"t":"2026-10-21T17:45:00Z","v":1662,"vw":5.197072},{"c":5.2,"h":5.2,"l":5.15,"n":12,"o":5.15,"t":"2026-10-21T18:00:00Z","v":2108,"vw":5.193496},{"c":5.23,"h":5.23,"l":5.1,"n":62,"o":5.1,"t":"2026-10-21T18:15:00Z","v":856,"vw":5.164604},{"c":5.19,"h":5.2,"l":5.19,"n":17,"o":5.2,"t":"2026-10-21T18:45:00Z","v":1132,"vw":5.199061},{"c":5.175,"h":5.1999,"l":5.0593,"n":9,"o":5.0593,"t":"2026-10-21T19:00:00Z","v":544,"vw":5.145388},{"c":5.2,"h":5.2,"l":5.175,"n":10,"o":5.175,"t":"2026-10-21T19:15:00Z","v":1013,"vw":5.1867},{"c":5.2,"h":5.2,"l":5.2,"n":34,"o":5.2,"t":"2026-10-21T19:30:00Z","v":201,"vw":5.2},{"c":5.155,"h":5.2,"l":5.1007,"n":30,"o":5.1007,"t":"2026-10-21T19:45:00Z","v":1790,"vw":5.171414},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-21T20:00:00Z","v":988,"vw":5.19},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-21T21:45:00Z","v":500,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T22:45:00Z","v":100,"vw":5.1},{"c":5.2,"h":5.2,"l":5.15,"n":7,"o":5.15,"t":"2026-10-22T13:30:00Z","v":867,"vw":5.173047},{"c":5.19,"h":5.19,"l":5.15,"n":8,"o":5.15,"t":"2026-10-22T13:45:00Z","v":273,"vw":5.166461},{"c":5.245,"h":5.3,"l":5.1001,"n":31,"o":5.2,"t":"2026-10-22T14:15:00Z","v":5150,"vw":5.222236},{"c":5.2899,"h":5.2899,"l":5.2899,"n":1,"o":5.2899,"t":"2026-10-22T14:30:00Z","v":250,"vw":5.2899},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-10-22T14:45:00Z","v":370,"vw":5.2},{"c":5.19,"h":5.19,"l":5.18,"n":4,"o":5.18,"t":"2026-10-22T15:00:00Z","v":329,"vw":5.185},{"c":5.1894,"h":5.1894,"l":5.1894,"n":1,"o":5.1894,"t":"2026-10-22T15:30:00Z","v":782,"vw":5.1894},{"c":5.1899,"h":5.19,"l":5.1,"n":6,"o":5.1,"t":"2026-10-22T15:45:00Z","v":508,"vw":5.168963},{"c":5.15,"h":5.15,"l":5.1136,"n":2,"o":5.1136,"t":"2026-10-22T16:00:00Z","v":1450,"vw":5.126152},{"c":5.18,"h":5.18,"l":5.13,"n":3,"o":5.13,"t":"2026-10-22T16:15:00Z","v":1200,"vw":5.135947},{"c":5.25,"h":5.3,"l":5.1549,"n":33,"o":5.19,"t":"2026-10-22T16:30:00Z","v":4850,"vw":5.193337},{"c":5.2,"h":5.2369,"l":5.2,"n":2,"o":5.2369,"t":"2026-10-22T16:45:00Z","v":500,"vw":5.21845},{"c":5.27,"h":5.275,"l":5.27,"n":3,"o":5.275,"t":"2026-10-22T17:15:00Z","v":761,"vw":5.271},{"c":5.25,"h":5.26,"l":5.198,"n":17,"o":5.26,"t":"2026-10-22T17:30:00Z","v":2236,"vw":5.242272},{"c":5.2999,"h":5.2999,"l":5.2,"n":17,"o":5.24,"t":"2026-10-22T17:45:00Z","v":5396,"vw":5.231803},{"c":5.3899,"h":5.3899,"l":5.25,"n":29,"o":5.25,"t":"2026-10-22T18:00:00Z","v":4158,"vw":5.2884},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-22T18:15:00Z","v":242,"vw":5.37},{"c":5.3305,"h":5.3305,"l":5.3,"n":7,"o":5.3,"t":"2026-10-22T18:30:00Z","v":1120,"vw":5.303002},{"c":5.34,"h":5.38,"l":5.34,"n":6,"o":5.38,"t":"2026-10-22T18:45:00Z","v":422,"vw":5.3525},{"c":5.37,"h":5.37,"l":5.37,"n":6,"o":5.37,"t":"2026-10-22T19:00:00Z","v":283,"vw":5.37},{"c":5.34,"h":5.37,"l":5.29,"n":37,"o":5.308,"t":"2026-10-22T19:15:00Z","v":8692,"vw":5.31068},{"c":5.38,"h":5.38,"l":5.34,"n":10,"o":5.34,"t":"2026-10-22T19:30:00Z","v":558,"vw":5.351429},{"c":5.3,"h":5.35,"l":5.27,"n":32,"o":5.35,"t":"2026-10-22T19:45:00Z","v":4853,"vw":5.306324},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T20:00:00Z","v":224,"vw":5.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.8480593780571521,"strike":7.402968902857609,"iv":2.425382718538841,"gamma":0.1116649550314998,"theta":-0.024899748750124902,"vega":0.005869147436360915,"rho":0.0012085451479479814,"breakevenPct":55.67977888518416},{"delta":0.5,"premium":0.8352844237623217,"strike":6.764221188116085,"iv":2.0713734897938005,"gamma":0.1429608202543866,"theta":-0.02115180915679027,"vega":0.00579760372653611,"rho":0.0014268526758180607,"breakevenPct":43.38689833732845},{"delta":0.55,"premium":0.8225094694674913,"strike":6.125473473374562,"iv":1.7173642610487603,"gamma":0.17425668547727347,"theta":-0.017403869563455625,"vega":0.005726060016711306,"rho":0.0016451602036881403,"breakevenPct":31.094017789472712},{"delta":0.6,"premium":0.8097345151726608,"strike":5.486725758633041,"iv":1.3633550323037207,"gamma":0.2055525507001602,"theta":-0.013655929970120996,"vega":0.0056545163068865015,"rho":0.0018634677315582191,"breakevenPct":18.801137241617006}],"put":[{"delta":0.15,"premium":0.5295160924797279,"strike":2.9216584639961116,"iv":3.38474903365707,"gamma":0.05670316702387117,"theta":-0.017163234174442318,"vega":0.0032255888003027465,"rho":-0.001053255590195756,"breakevenPct":54.86523827327577},{"delta":0.2,"premium":0.5639496536179704,"strike":3.41356648025672,"iv":2.924470546249491,"gamma":0.08461502267236676,"theta":-0.016323589137631777,"vega":0.003782590888681817,"rho":-0.0012926539748428347,"breakevenPct":46.23364478040095},{"delta":0.25,"premium":0.5983832147562129,"strike":3.905474496517328,"iv":2.4641920588419124,"gamma":0.11252687832086233,"theta":-0.015483944100821235,"vega":0.004339592977060887,"rho":-0.0015320523594899132,"breakevenPct":37.60205128752612},{"delta":0.3,"premium":0.6328167758944556,"strike":4.397382512777936,"iv":2.0039135714343335,"gamma":0.1404387339693579,"theta":-0.014644299064010694,"vega":0.004896595065439957,"rho":-0.001771450744136992,"breakevenPct":28.970457794651303},{"delta":0.35,"premium":0.6672503370326981,"strike":4.8892905290385436,"iv":1.543635084026755,"gamma":0.16835058961785349,"theta":-0.013804654027200151,"vega":0.005453597153819027,"rho":-0.0020108491287840705,"breakevenPct":20.338864301776482},{"delta":0.4,"premium":1.0878137585487784,"strike":5.47724133936275,"iv":1.5098209463346497,"gamma":0.16698741141064918,"theta":-0.013846026855863043,"vega":0.005481060509746023,"rho":-0.002553788787318323,"breakevenPct":17.180611682755256},{"delta":0.45,"premium":1.620518826700219,"strike":6.0930853487863805,"iv":1.5998625870109262,"gamma":0.15712204044717454,"theta":-0.014143269028721909,"vega":0.005354732741214864,"rho":-0.003184884327509058,"breakevenPct":15.611952413468646},{"delta":0.5,"premium":2.15322389485166,"strike":6.708929358210011,"iv":1.6899042276872025,"gamma":0.14725666948369986,"theta":-0.014440511201580776,"vega":0.005228404972683705,"rho":-0.003815979867699792,"breakevenPct":14.04329314418204},{"delta":0.55,"premium":2.685928963003101,"strike":7.324773367633643,"iv":1.779945868363479,"gamma":0.1373912985202252,"theta":-0.014737753374439643,"vega":0.005102077204152546,"rho":-0.004447075407890528,"breakevenPct":12.474633874895433},{"delta":0.6,"premium":3.218634031154541,"strike":7.940617377057273,"iv":1.8699875090397553,"gamma":0.12752592755675052,"theta":-0.01503499554729851,"vega":0.004975749435621389,"rho":-0.005078170948081261,"breakevenPct":10.90597460560883},{"delta":0.65,"premium":3.7513390993059827,"strike":8.556461386480905,"iv":1.9600291497160318,"gamma":0.11766055659327584,"theta":-0.015332237720157377,"vega":0.00484942166709023,"rho":-0.005709266488271997,"breakevenPct":9.33731533632222},{"delta":0.7,"premium":4.284044167457423,"strike":9.172305395904534,"iv":2.050070790392308,"gamma":0.1077951856298012,"theta":-0.015629479893016242,"vega":0.004723093898559071,"rho":-0.006340362028462731,"breakevenPct":7.768656067035616},{"delta":0.75,"premium":4.816749235608864,"strike":9.788149405328166,"iv":2.1401124310685846,"gamma":0.09792981466632653,"theta":-0.01592672206587511,"vega":0.0045967661300279124,"rho":-0.006971457568653467,"breakevenPct":6.199996797749007},{"delta":0.8,"premium":4.000224113848633,"strike":9.082774416374892,"iv":1.7453522115018711,"gamma":0.11481189971051488,"theta":-0.012055928882423293,"vega":0.004130171397673314,"rho":-0.006535733005827179,"breakevenPct":4.10282448063661},{"delta":0.85,"premium":2.4761745433109734,"strike":7.684563801202728,"iv":1.0963661589383813,"gamma":0.14572011551394692,"theta":-0.005999454604664207,"vega":0.00348514366121279,"rho":-0.005540577360761906,"breakevenPct":1.728504568080106}]},"raw":{"call":[{"delta":0.45,"premium":0.8480593780571521,"strike":7.402968902857609,"iv":2.425382718538841,"gamma":0.1116649550314998,"theta":-0.024899748750124902,"vega":0.005869147436360915,"rho":0.0012085451479479814,"breakevenPct":55.67977888518416},{"delta":0.5,"premium":0.8352844237623217,"strike":6.764221188116085,"iv":2.0713734897938005,"gamma":0.1429608202543866,"theta":-0.02115180915679027,"vega":0.00579760372653611,"rho":0.0014268526758180607,"breakevenPct":43.38689833732845},{"delta":0.55,"premium":0.8225094694674913,"strike":6.125473473374562,"iv":1.7173642610487603,"gamma":0.17425668547727347,"theta":-0.017403869563455625,"vega":0.005726060016711306,"rho":0.0016451602036881403,"breakevenPct":31.094017789472712},{"delta":0.6,"premium":0.8097345151726608,"strike":5.486725758633041,"iv":1.3633550323037207,"gamma":0.2055525507001602,"theta":-0.013655929970120996,"vega":0.0056545163068865015,"rho":0.0018634677315582191,"breakevenPct":18.801137241617006}],"put":[{"delta":0.15,"premium":0.5295160924797279,"strike":2.9216584639961116,"iv":3.38474903365707,"gamma":0.05670316702387117,"theta":-0.017163234174442318,"vega":0.0032255888003027465,"rho":-0.001053255590195756,"breakevenPct":54.86523827327577},{"delta":0.2,"premium":0.5639496536179704,"strike":3.41356648025672,"iv":2.924470546249491,"gamma":0.08461502267236676,"theta":-0.016323589137631777,"vega":0.003782590888681817,"rho":-0.0012926539748428347,"breakevenPct":46.23364478040095},{"delta":0.25,"premium":0.5983832147562129,"strike":3.905474496517328,"iv":2.4641920588419124,"gamma":0.11252687832086233,"theta":-0.015483944100821235,"vega":0.004339592977060887,"rho":-0.0015320523594899132,"breakevenPct":37.60205128752612},{"delta":0.3,"premium":0.6328167758944556,"strike":4.397382512777936,"iv":2.0039135714343335,"gamma":0.1404387339693579,"theta":-0.014644299064010694,"vega":0.004896595065439957,"rho":-0.001771450744136992,"breakevenPct":28.970457794651303},{"delta":0.35,"premium":0.6672503370326981,"strike":4.8892905290385436,"iv":1.543635084026755,"gamma":0.16835058961785349,"theta":-0.013804654027200151,"vega":0.005453597153819027,"rho":-0.0020108491287840705,"breakevenPct":20.338864301776482},{"delta":0.4,"premium":1.0878137585487784,"strike":5.47724133936275,"iv":1.5098209463346497,"gamma":0.16698741141064918,"theta":-0.013846026855863043,"vega":0.005481060509746023,"rho":-0.002553788787318323,"breakevenPct":17.180611682755256},{"delta":0.45,"premium":1.620518826700219,"strike":6.0930853487863805,"iv":1.5998625870109262,"gamma":0.15712204044717454,"theta":-0.014143269028721909,"vega":0.005354732741214864,"rho":-0.003184884327509058,"breakevenPct":15.611952413468646},{"delta":0.5,"premium":2.15322389485166,"strike":6.708929358210011,"iv":1.6899042276872025,"gamma":0.14725666948369986,"theta":-0.014440511201580776,"vega":0.005228404972683705,"rho":-0.003815979867699792,"breakevenPct":14.04329314418204},{"delta":0.55,"premium":2.685928963003101,"strike":7.324773367633643,"iv":1.779945868363479,"gamma":0.1373912985202252,"theta":-0.014737753374439643,"vega":0.005102077204152546,"rho":-0.004447075407890528,"breakevenPct":12.474633874895433},{"delta":0.6,"premium":3.218634031154541,"strike":7.940617377057273,"iv":1.8699875090397553,"gamma":0.12752592755675052,"theta":-0.01503499554729851,"vega":0.004975749435621389,"rho":-0.005078170948081261,"breakevenPct":10.90597460560883},{"delta":0.65,"premium":3.7513390993059827,"strike":8.556461386480905,"iv":1.9600291497160318,"gamma":0.11766055659327584,"theta":-0.015332237720157377,"vega":0.00484942166709023,"rho":-0.005709266488271997,"breakevenPct":9.33731533632222},{"delta":0.7,"premium":4.284044167457423,"strike":9.172305395904534,"iv":2.050070790392308,"gamma":0.1077951856298012,"theta":-0.015629479893016242,"vega":0.004723093898559071,"rho":-0.006340362028462731,"breakevenPct":7.768656067035616},{"delta":0.75,"premium":4.816749235608864,"strike":9.788149405328166,"iv":2.1401124310685846,"gamma":0.09792981466632653,"theta":-0.01592672206587511,"vega":0.0045967661300279124,"rho":-0.006971457568653467,"breakevenPct":6.199996797749007},{"delta":0.8,"premium":4.000224113848633,"strike":9.082774416374892,"iv":1.7453522115018711,"gamma":0.11481189971051488,"theta":-0.012055928882423293,"vega":0.004130171397673314,"rho":-0.006535733005827179,"breakevenPct":4.10282448063661},{"delta":0.85,"premium":2.4761745433109734,"strike":7.684563801202728,"iv":1.0963661589383813,"gamma":0.14572011551394692,"theta":-0.005999454604664207,"vega":0.00348514366121279,"rho":-0.005540577360761906,"breakevenPct":1.728504568080106}]}},"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"}}