{"symbol":"ANTX","url":"https://intraalpha.com/companies/ANTX","capturedAt":"2026-10-30T00:05:23.730Z","state":"ready","quote":{"symbol":"ANTX","last_price":4.61,"prev_close":4.52,"regular_close":4.69,"change":0.09,"change_pct":1.9912,"regular_change":0.17,"regular_change_pct":3.7611,"extended_change":-0.08,"extended_change_pct":-1.7058,"bid":4.05,"ask":5.27,"bid_size":100,"ask_size":100,"volume":555805,"vwap":4.739308,"open":4.57,"high":4.9,"low":4.53,"close":4.69,"trade_count":4518,"last_trade_at":"2026-10-29T21:10:42.269285212Z","last_quote_at":"2026-10-29T23:00:00.579881458Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-29T20:05:20.771388704-04:00","next_open":"2026-10-30T09:30:00-04:00","next_close":"2026-10-30T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-29T16:00:00-04:00"},"fundamentals":{"symbol":"ANTX","fetched_at":"2026-10-30T00:05:23.334437+00:00","name":"AN2 Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Anthem, Inc., is a health benefits company in the United States. The company is headquartered in Indianapolis, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":170568000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":2.091,"dividend_per_share":null,"dividend_yield":null,"eps":-1.05,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.308,"return_on_equity_ttm":-0.501,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":9,"analyst_number":0,"beta":-0.977,"fifty_two_week_high":7.19,"fifty_two_week_low":1,"fifty_day_ma":4.947,"two_hundred_day_ma":4.037,"shares_outstanding":37736200,"forward_pe":null,"price_to_sales":null,"price_to_book":1.919,"ev_to_revenue":null,"ev_to_ebitda":-2.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-30T00:05:23.334437+00:00"},"optionObservedAt":"2026-10-29T19:50:05.251Z","bars":[{"c":3.65,"h":3.65,"l":3.53,"n":12,"o":3.53,"t":"2026-10-23T13:30:00Z","v":1264,"vw":3.593423},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-23T13:35:00Z","v":235,"vw":3.59},{"c":3.595,"h":3.65,"l":3.595,"n":9,"o":3.595,"t":"2026-10-23T14:40:00Z","v":2083,"vw":3.604751},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-23T14:45:00Z","v":101,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-23T14:50:00Z","v":324,"vw":3.65},{"c":3.64,"h":3.64,"l":3.595,"n":8,"o":3.595,"t":"2026-10-23T14:55:00Z","v":518,"vw":3.60625},{"c":3.6,"h":3.65,"l":3.6,"n":10,"o":3.6458,"t":"2026-10-23T15:00:00Z","v":913,"vw":3.625823},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-23T15:20:00Z","v":200,"vw":3.6},{"c":3.55,"h":3.6599,"l":3.55,"n":8,"o":3.6599,"t":"2026-10-23T15:35:00Z","v":1168,"vw":3.639018},{"c":3.595,"h":3.6,"l":3.56,"n":23,"o":3.6,"t":"2026-10-23T15:40:00Z","v":1135,"vw":3.589286},{"c":3.56,"h":3.6,"l":3.55,"n":30,"o":3.57,"t":"2026-10-23T15:45:00Z","v":2462,"vw":3.578021},{"c":3.495,"h":3.53,"l":3.49,"n":60,"o":3.53,"t":"2026-10-23T15:50:00Z","v":14895,"vw":3.525248},{"c":3.495,"h":3.52,"l":3.495,"n":11,"o":3.52,"t":"2026-10-23T15:55:00Z","v":907,"vw":3.514231},{"c":3.495,"h":3.495,"l":3.495,"n":2,"o":3.495,"t":"2026-10-23T16:00:00Z","v":190,"vw":3.495},{"c":3.515,"h":3.515,"l":3.47,"n":33,"o":3.47,"t":"2026-10-23T16:05:00Z","v":1650,"vw":3.5005},{"c":3.515,"h":3.515,"l":3.515,"n":2,"o":3.515,"t":"2026-10-23T16:20:00Z","v":200,"vw":3.515},{"c":3.515,"h":3.515,"l":3.5,"n":5,"o":3.5,"t":"2026-10-23T16:25:00Z","v":310,"vw":3.51},{"c":3.53,"h":3.56,"l":3.515,"n":119,"o":3.515,"t":"2026-10-23T16:40:00Z","v":14907,"vw":3.551755},{"c":3.535,"h":3.535,"l":3.52,"n":20,"o":3.535,"t":"2026-10-23T16:45:00Z","v":1019,"vw":3.531815},{"c":3.535,"h":3.535,"l":3.535,"n":3,"o":3.535,"t":"2026-10-23T16:55:00Z","v":300,"vw":3.535},{"c":3.53,"h":3.53,"l":3.52,"n":6,"o":3.52,"t":"2026-10-23T17:05:00Z","v":951,"vw":3.524224},{"c":3.55,"h":3.55,"l":3.53,"n":44,"o":3.53,"t":"2026-10-23T17:10:00Z","v":2886,"vw":3.541739},{"c":3.54,"h":3.55,"l":3.52,"n":33,"o":3.55,"t":"2026-10-23T17:15:00Z","v":3076,"vw":3.534327},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-10-23T17:20:00Z","v":160,"vw":3.535},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-23T17:25:00Z","v":100,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-23T17:30:00Z","v":404,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-23T17:35:00Z","v":200,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-23T17:45:00Z","v":304,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-23T18:00:00Z","v":118,"vw":3.51},{"c":3.525,"h":3.525,"l":3.525,"n":6,"o":3.525,"t":"2026-10-23T18:10:00Z","v":407,"vw":3.525},{"c":3.52,"h":3.53,"l":3.52,"n":14,"o":3.52,"t":"2026-10-23T18:15:00Z","v":1105,"vw":3.521179},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-23T18:20:00Z","v":102,"vw":3.52},{"c":3.55,"h":3.57,"l":3.53,"n":117,"o":3.53,"t":"2026-10-23T18:25:00Z","v":6513,"vw":3.553272},{"c":3.525,"h":3.54,"l":3.525,"n":15,"o":3.54,"t":"2026-10-23T18:30:00Z","v":1028,"vw":3.528906},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-10-23T18:50:00Z","v":134,"vw":3.535},{"c":3.54,"h":3.54,"l":3.525,"n":33,"o":3.525,"t":"2026-10-23T18:55:00Z","v":1876,"vw":3.533696},{"c":3.54,"h":3.54,"l":3.54,"n":6,"o":3.54,"t":"2026-10-23T19:00:00Z","v":322,"vw":3.54},{"c":3.525,"h":3.53,"l":3.525,"n":4,"o":3.53,"t":"2026-10-23T19:05:00Z","v":273,"vw":3.5275},{"c":3.54,"h":3.54,"l":3.5285,"n":90,"o":3.5285,"t":"2026-10-23T19:10:00Z","v":1760,"vw":3.529965},{"c":3.55,"h":3.55,"l":3.54,"n":21,"o":3.54,"t":"2026-10-23T19:15:00Z","v":1181,"vw":3.545714},{"c":3.54,"h":3.56,"l":3.53,"n":32,"o":3.56,"t":"2026-10-23T19:20:00Z","v":2192,"vw":3.548733},{"c":3.535,"h":3.54,"l":3.53,"n":16,"o":3.54,"t":"2026-10-23T19:25:00Z","v":630,"vw":3.535},{"c":3.52,"h":3.535,"l":3.52,"n":24,"o":3.535,"t":"2026-10-23T19:30:00Z","v":3581,"vw":3.522162},{"c":3.565,"h":3.565,"l":3.53,"n":71,"o":3.53,"t":"2026-10-23T19:35:00Z","v":6067,"vw":3.544667},{"c":3.56,"h":3.57,"l":3.56,"n":44,"o":3.56,"t":"2026-10-23T19:40:00Z","v":2868,"vw":3.561098},{"c":3.57,"h":3.57,"l":3.56,"n":31,"o":3.565,"t":"2026-10-23T19:45:00Z","v":1733,"vw":3.567259},{"c":3.57,"h":3.57,"l":3.57,"n":36,"o":3.57,"t":"2026-10-23T19:50:00Z","v":1175,"vw":3.57},{"c":3.56,"h":3.57,"l":3.54,"n":265,"o":3.57,"t":"2026-10-23T19:55:00Z","v":17333,"vw":3.556483},{"c":3.55,"h":3.55,"l":3.55,"n":6,"o":3.55,"t":"2026-10-23T20:00:00Z","v":15360,"vw":3.55},{"c":3.505,"h":3.67,"l":3.505,"n":13,"o":3.55,"t":"2026-10-26T13:30:00Z","v":2091,"vw":3.62349},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-26T13:35:00Z","v":135,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-26T13:40:00Z","v":1034,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-26T13:45:00Z","v":246,"vw":3.58},{"c":3.595,"h":3.595,"l":3.58,"n":8,"o":3.58,"t":"2026-10-26T13:50:00Z","v":1246,"vw":3.581371},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-26T13:55:00Z","v":135,"vw":3.62},{"c":3.625,"h":3.625,"l":3.625,"n":2,"o":3.625,"t":"2026-10-26T14:00:00Z","v":101,"vw":3.625},{"c":3.56,"h":3.6,"l":3.56,"n":59,"o":3.6,"t":"2026-10-26T14:05:00Z","v":8803,"vw":3.581389},{"c":3.61,"h":3.61,"l":3.58,"n":9,"o":3.58,"t":"2026-10-26T14:10:00Z","v":932,"vw":3.6},{"c":3.59,"h":3.63,"l":3.58,"n":28,"o":3.63,"t":"2026-10-26T14:30:00Z","v":5465,"vw":3.626452},{"c":3.62,"h":3.62,"l":3.58,"n":8,"o":3.58,"t":"2026-10-26T14:35:00Z","v":919,"vw":3.605686},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-26T14:40:00Z","v":181,"vw":3.59},{"c":3.615,"h":3.615,"l":3.58,"n":9,"o":3.58,"t":"2026-10-26T14:50:00Z","v":523,"vw":3.603},{"c":3.64,"h":3.64,"l":3.615,"n":25,"o":3.615,"t":"2026-10-26T14:55:00Z","v":1868,"vw":3.616563},{"c":3.615,"h":3.615,"l":3.615,"n":2,"o":3.615,"t":"2026-10-26T15:05:00Z","v":101,"vw":3.615},{"c":3.6225,"h":3.65,"l":3.59,"n":35,"o":3.615,"t":"2026-10-26T15:10:00Z","v":3066,"vw":3.620729},{"c":3.615,"h":3.615,"l":3.59,"n":9,"o":3.615,"t":"2026-10-26T15:15:00Z","v":353,"vw":3.606667},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-26T15:20:00Z","v":168,"vw":3.59},{"c":3.58,"h":3.61,"l":3.58,"n":78,"o":3.59,"t":"2026-10-26T15:30:00Z","v":5430,"vw":3.592602},{"c":3.59,"h":3.59,"l":3.59,"n":29,"o":3.59,"t":"2026-10-26T15:35:00Z","v":2194,"vw":3.59},{"c":3.59,"h":3.61,"l":3.58,"n":63,"o":3.58,"t":"2026-10-26T15:40:00Z","v":7136,"vw":3.59162},{"c":3.565,"h":3.58,"l":3.565,"n":59,"o":3.58,"t":"2026-10-26T15:45:00Z","v":2038,"vw":3.578594},{"c":3.57,"h":3.57,"l":3.53,"n":90,"o":3.55,"t":"2026-10-26T15:50:00Z","v":9117,"vw":3.547437},{"c":3.545,"h":3.5475,"l":3.52,"n":18,"o":3.545,"t":"2026-10-26T15:55:00Z","v":878,"vw":3.541786},{"c":3.52,"h":3.545,"l":3.52,"n":6,"o":3.52,"t":"2026-10-26T16:00:00Z","v":336,"vw":3.528065},{"c":3.51,"h":3.51,"l":3.5,"n":21,"o":3.5,"t":"2026-10-26T16:05:00Z","v":646,"vw":3.505},{"c":3.535,"h":3.54,"l":3.53,"n":13,"o":3.53,"t":"2026-10-26T16:10:00Z","v":3050,"vw":3.531327},{"c":3.52,"h":3.52,"l":3.52,"n":7,"o":3.52,"t":"2026-10-26T16:15:00Z","v":357,"vw":3.52},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-26T16:20:00Z","v":160,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-26T16:25:00Z","v":172,"vw":3.5},{"c":3.54,"h":3.54,"l":3.54,"n":10,"o":3.54,"t":"2026-10-26T16:35:00Z","v":494,"vw":3.54},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-26T16:40:00Z","v":137,"vw":3.52},{"c":3.51,"h":3.58,"l":3.51,"n":36,"o":3.55,"t":"2026-10-26T16:45:00Z","v":2388,"vw":3.557653},{"c":3.52,"h":3.545,"l":3.52,"n":18,"o":3.5325,"t":"2026-10-26T16:50:00Z","v":1618,"vw":3.530715},{"c":3.56,"h":3.56,"l":3.56,"n":13,"o":3.56,"t":"2026-10-26T16:55:00Z","v":258,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":7,"o":3.56,"t":"2026-10-26T17:00:00Z","v":228,"vw":3.56},{"c":3.6,"h":3.7,"l":3.56,"n":469,"o":3.56,"t":"2026-10-26T17:05:00Z","v":37945,"vw":3.615619},{"c":3.63,"h":3.63,"l":3.605,"n":46,"o":3.61,"t":"2026-10-26T17:10:00Z","v":1691,"vw":3.614378},{"c":3.59,"h":3.65,"l":3.59,"n":83,"o":3.63,"t":"2026-10-26T17:20:00Z","v":7839,"vw":3.63092},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-10-26T17:30:00Z","v":100,"vw":3.605},{"c":3.58,"h":3.62,"l":3.58,"n":44,"o":3.605,"t":"2026-10-26T17:40:00Z","v":3229,"vw":3.60206},{"c":3.61,"h":3.61,"l":3.6,"n":52,"o":3.6,"t":"2026-10-26T17:50:00Z","v":2191,"vw":3.600588},{"c":3.61,"h":3.61,"l":3.605,"n":4,"o":3.605,"t":"2026-10-26T18:05:00Z","v":490,"vw":3.608947},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-26T18:10:00Z","v":101,"vw":3.61},{"c":3.61,"h":3.62,"l":3.61,"n":8,"o":3.62,"t":"2026-10-26T18:25:00Z","v":545,"vw":3.612},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-26T18:30:00Z","v":139,"vw":3.58},{"c":3.62,"h":3.62,"l":3.595,"n":51,"o":3.595,"t":"2026-10-26T18:35:00Z","v":3439,"vw":3.607955},{"c":3.5948,"h":3.595,"l":3.5948,"n":5,"o":3.595,"t":"2026-10-26T18:40:00Z","v":1574,"vw":3.594813},{"c":3.585,"h":3.595,"l":3.57,"n":34,"o":3.595,"t":"2026-10-26T18:45:00Z","v":2766,"vw":3.589021},{"c":3.58,"h":3.585,"l":3.58,"n":25,"o":3.585,"t":"2026-10-26T18:55:00Z","v":1385,"vw":3.583},{"c":3.56,"h":3.57,"l":3.56,"n":16,"o":3.57,"t":"2026-10-26T19:00:00Z","v":812,"vw":3.565},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-26T19:05:00Z","v":145,"vw":3.57},{"c":3.57,"h":3.5742,"l":3.56,"n":50,"o":3.57,"t":"2026-10-26T19:10:00Z","v":5485,"vw":3.57224},{"c":3.575,"h":3.58,"l":3.575,"n":20,"o":3.58,"t":"2026-10-26T19:15:00Z","v":1166,"vw":3.577143},{"c":3.58,"h":3.59,"l":3.575,"n":44,"o":3.59,"t":"2026-10-26T19:25:00Z","v":2064,"vw":3.586},{"c":3.58,"h":3.58,"l":3.58,"n":23,"o":3.58,"t":"2026-10-26T19:30:00Z","v":633,"vw":3.58},{"c":3.595,"h":3.6,"l":3.595,"n":35,"o":3.6,"t":"2026-10-26T19:35:00Z","v":1546,"vw":3.598},{"c":3.58,"h":3.595,"l":3.57,"n":39,"o":3.595,"t":"2026-10-26T19:40:00Z","v":1734,"vw":3.580417},{"c":3.6,"h":3.6,"l":3.58,"n":59,"o":3.58,"t":"2026-10-26T19:45:00Z","v":2391,"vw":3.591351},{"c":3.6,"h":3.6,"l":3.6,"n":18,"o":3.6,"t":"2026-10-26T19:50:00Z","v":222,"vw":3.6},{"c":3.63,"h":3.63,"l":3.59,"n":626,"o":3.59,"t":"2026-10-26T19:55:00Z","v":24219,"vw":3.61985},{"c":3.5,"h":3.63,"l":3.5,"n":27,"o":3.63,"t":"2026-10-26T20:00:00Z","v":18707,"vw":3.606097},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-26T20:05:00Z","v":1723,"vw":3.5},{"c":3.589,"h":3.65,"l":3.569,"n":27,"o":3.61,"t":"2026-10-27T13:30:00Z","v":4794,"vw":3.615381},{"c":3.69,"h":3.69,"l":3.594,"n":11,"o":3.594,"t":"2026-10-27T13:35:00Z","v":1078,"vw":3.669771},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-27T13:40:00Z","v":100,"vw":3.54},{"c":3.65,"h":3.65,"l":3.65,"n":11,"o":3.65,"t":"2026-10-27T13:45:00Z","v":1191,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-27T13:50:00Z","v":100,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-27T13:55:00Z","v":100,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-27T14:00:00Z","v":100,"vw":3.66},{"c":3.54,"h":3.62,"l":3.54,"n":27,"o":3.62,"t":"2026-10-27T14:05:00Z","v":1541,"vw":3.583136},{"c":3.62,"h":3.62,"l":3.62,"n":13,"o":3.62,"t":"2026-10-27T14:30:00Z","v":248,"vw":3.62},{"c":3.564,"h":3.62,"l":3.56,"n":4,"o":3.62,"t":"2026-10-27T14:35:00Z","v":306,"vw":3.581333},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-27T14:50:00Z","v":136,"vw":3.62},{"c":3.62,"h":3.62,"l":3.56,"n":5,"o":3.56,"t":"2026-10-27T14:55:00Z","v":387,"vw":3.6},{"c":3.56,"h":3.62,"l":3.56,"n":2,"o":3.62,"t":"2026-10-27T15:05:00Z","v":300,"vw":3.6},{"c":3.55,"h":3.59,"l":3.55,"n":50,"o":3.57,"t":"2026-10-27T15:10:00Z","v":4204,"vw":3.579407},{"c":3.654,"h":3.7,"l":3.57,"n":357,"o":3.57,"t":"2026-10-27T15:15:00Z","v":68154,"vw":3.687649},{"c":3.64,"h":3.68,"l":3.63,"n":106,"o":3.68,"t":"2026-10-27T15:20:00Z","v":6678,"vw":3.653167},{"c":3.615,"h":3.66,"l":3.615,"n":10,"o":3.635,"t":"2026-10-27T15:25:00Z","v":409,"vw":3.638851},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-27T15:35:00Z","v":123,"vw":3.66},{"c":3.6676,"h":3.6676,"l":3.635,"n":30,"o":3.66,"t":"2026-10-27T15:45:00Z","v":1996,"vw":3.659028},{"c":3.66,"h":3.67,"l":3.66,"n":14,"o":3.67,"t":"2026-10-27T15:50:00Z","v":969,"vw":3.668889},{"c":3.69,"h":3.69,"l":3.67,"n":19,"o":3.67,"t":"2026-10-27T15:55:00Z","v":1210,"vw":3.676174},{"c":3.675,"h":3.69,"l":3.675,"n":5,"o":3.69,"t":"2026-10-27T16:00:00Z","v":251,"vw":3.6825},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-27T16:05:00Z","v":182,"vw":3.68},{"c":3.68,"h":3.68,"l":3.67,"n":3,"o":3.67,"t":"2026-10-27T16:10:00Z","v":204,"vw":3.675},{"c":3.72,"h":3.72,"l":3.695,"n":46,"o":3.71,"t":"2026-10-27T16:25:00Z","v":2555,"vw":3.711957},{"c":3.71,"h":3.71,"l":3.71,"n":18,"o":3.71,"t":"2026-10-27T16:30:00Z","v":1823,"vw":3.71},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-27T16:40:00Z","v":400,"vw":3.69},{"c":3.68,"h":3.695,"l":3.68,"n":2,"o":3.695,"t":"2026-10-27T17:00:00Z","v":200,"vw":3.6875},{"c":3.665,"h":3.68,"l":3.665,"n":100,"o":3.68,"t":"2026-10-27T17:05:00Z","v":5661,"vw":3.668071},{"c":3.655,"h":3.6687,"l":3.64,"n":95,"o":3.64,"t":"2026-10-27T17:20:00Z","v":8815,"vw":3.649634},{"c":3.66,"h":3.66,"l":3.65,"n":13,"o":3.65,"t":"2026-10-27T17:25:00Z","v":578,"vw":3.655},{"c":3.655,"h":3.66,"l":3.655,"n":27,"o":3.66,"t":"2026-10-27T17:30:00Z","v":1783,"vw":3.656667},{"c":3.67,"h":3.67,"l":3.67,"n":14,"o":3.67,"t":"2026-10-27T17:35:00Z","v":761,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":16,"o":3.68,"t":"2026-10-27T17:40:00Z","v":641,"vw":3.68},{"c":3.66,"h":3.68,"l":3.66,"n":26,"o":3.68,"t":"2026-10-27T17:45:00Z","v":1848,"vw":3.663084},{"c":3.635,"h":3.65,"l":3.635,"n":17,"o":3.65,"t":"2026-10-27T17:50:00Z","v":1437,"vw":3.643276},{"c":3.64,"h":3.64,"l":3.61,"n":34,"o":3.62,"t":"2026-10-27T17:55:00Z","v":1975,"vw":3.628572},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-27T18:05:00Z","v":123,"vw":3.64},{"c":3.64,"h":3.64,"l":3.63,"n":53,"o":3.64,"t":"2026-10-27T18:15:00Z","v":1997,"vw":3.63875},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-27T18:20:00Z","v":116,"vw":3.66},{"c":3.645,"h":3.645,"l":3.645,"n":3,"o":3.645,"t":"2026-10-27T18:25:00Z","v":503,"vw":3.645},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-10-27T18:35:00Z","v":116,"vw":3.645},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-27T18:45:00Z","v":100,"vw":3.63},{"c":3.66,"h":3.66,"l":3.645,"n":13,"o":3.645,"t":"2026-10-27T18:50:00Z","v":755,"vw":3.647783},{"c":3.655,"h":3.665,"l":3.645,"n":48,"o":3.645,"t":"2026-10-27T18:55:00Z","v":6460,"vw":3.660577},{"c":3.695,"h":3.72,"l":3.665,"n":81,"o":3.67,"t":"2026-10-27T19:00:00Z","v":20384,"vw":3.701041},{"c":3.73,"h":3.73,"l":3.7,"n":35,"o":3.7,"t":"2026-10-27T19:05:00Z","v":2708,"vw":3.707368},{"c":3.75,"h":3.75,"l":3.74,"n":11,"o":3.74,"t":"2026-10-27T19:15:00Z","v":558,"vw":3.742532},{"c":3.76,"h":3.76,"l":3.74,"n":29,"o":3.74,"t":"2026-10-27T19:20:00Z","v":2613,"vw":3.756211},{"c":3.75,"h":3.76,"l":3.735,"n":79,"o":3.75,"t":"2026-10-27T19:25:00Z","v":5848,"vw":3.747303},{"c":3.745,"h":3.745,"l":3.745,"n":3,"o":3.745,"t":"2026-10-27T19:30:00Z","v":253,"vw":3.745},{"c":3.76,"h":3.76,"l":3.76,"n":8,"o":3.76,"t":"2026-10-27T19:35:00Z","v":379,"vw":3.76},{"c":3.755,"h":3.7699,"l":3.75,"n":21,"o":3.76,"t":"2026-10-27T19:40:00Z","v":2813,"vw":3.756499},{"c":3.77,"h":3.79,"l":3.755,"n":45,"o":3.755,"t":"2026-10-27T19:45:00Z","v":3771,"vw":3.771049},{"c":3.85,"h":3.85,"l":3.77,"n":96,"o":3.77,"t":"2026-10-27T19:50:00Z","v":8219,"vw":3.812167},{"c":3.855,"h":3.89,"l":3.83,"n":282,"o":3.83,"t":"2026-10-27T19:55:00Z","v":22922,"vw":3.861143},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-27T20:00:00Z","v":28069,"vw":3.86},{"c":3.97,"h":3.97,"l":3.86,"n":36,"o":3.86,"t":"2026-10-28T13:30:00Z","v":1177,"vw":3.900921},{"c":3.97,"h":3.97,"l":3.85,"n":5,"o":3.85,"t":"2026-10-28T13:35:00Z","v":455,"vw":3.876846},{"c":4.01,"h":4.01,"l":3.9301,"n":14,"o":4,"t":"2026-10-28T13:40:00Z","v":853,"vw":3.968546},{"c":4,"h":4.09,"l":3.97,"n":19,"o":4.08,"t":"2026-10-28T13:45:00Z","v":6014,"vw":4.071863},{"c":3.99,"h":4,"l":3.99,"n":11,"o":3.99,"t":"2026-10-28T13:50:00Z","v":23026,"vw":3.999826},{"c":4.05,"h":4.1,"l":4.035,"n":19,"o":4.04,"t":"2026-10-28T13:55:00Z","v":940,"vw":4.0525},{"c":4.08,"h":4.08,"l":4.08,"n":14,"o":4.08,"t":"2026-10-28T14:00:00Z","v":702,"vw":4.08},{"c":4.1,"h":4.16,"l":4,"n":1040,"o":4.08,"t":"2026-10-28T14:05:00Z","v":78513,"vw":4.057352},{"c":4.105,"h":4.105,"l":4.1,"n":29,"o":4.1,"t":"2026-10-28T14:10:00Z","v":2653,"vw":4.101042},{"c":4.13,"h":4.135,"l":4.1287,"n":22,"o":4.135,"t":"2026-10-28T14:15:00Z","v":2585,"vw":4.129929},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-28T14:20:00Z","v":2014,"vw":4.13},{"c":4.13,"h":4.17,"l":4.13,"n":138,"o":4.13,"t":"2026-10-28T14:25:00Z","v":9733,"vw":4.149367},{"c":4.145,"h":4.145,"l":4.145,"n":25,"o":4.145,"t":"2026-10-28T14:30:00Z","v":6337,"vw":4.145},{"c":4.145,"h":4.145,"l":4.145,"n":9,"o":4.145,"t":"2026-10-28T14:35:00Z","v":1523,"vw":4.145},{"c":4.1422,"h":4.15,"l":4.1422,"n":2,"o":4.15,"t":"2026-10-28T14:40:00Z","v":488,"vw":4.143862},{"c":4.14,"h":4.145,"l":4.12,"n":61,"o":4.12,"t":"2026-10-28T14:45:00Z","v":8102,"vw":4.138202},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-28T14:50:00Z","v":114,"vw":4.11},{"c":4.15,"h":4.15,"l":4.11,"n":62,"o":4.11,"t":"2026-10-28T14:55:00Z","v":3831,"vw":4.144009},{"c":4.165,"h":4.2,"l":4.14,"n":166,"o":4.17,"t":"2026-10-28T15:00:00Z","v":27104,"vw":4.174197},{"c":4.15,"h":4.1799,"l":4.1456,"n":90,"o":4.1799,"t":"2026-10-28T15:05:00Z","v":18821,"vw":4.158705},{"c":4.135,"h":4.135,"l":4.13,"n":17,"o":4.13,"t":"2026-10-28T15:10:00Z","v":962,"vw":4.13375},{"c":4.16,"h":4.16,"l":4.135,"n":19,"o":4.135,"t":"2026-10-28T15:15:00Z","v":1673,"vw":4.151091},{"c":4.2178,"h":4.22,"l":4.16,"n":93,"o":4.16,"t":"2026-10-28T15:20:00Z","v":10070,"vw":4.187332},{"c":4.2,"h":4.23,"l":4.2,"n":35,"o":4.22,"t":"2026-10-28T15:25:00Z","v":4085,"vw":4.219859},{"c":4.205,"h":4.21,"l":4.2,"n":13,"o":4.21,"t":"2026-10-28T15:30:00Z","v":5643,"vw":4.205093},{"c":4.22,"h":4.23,"l":4.22,"n":48,"o":4.2283,"t":"2026-10-28T15:35:00Z","v":3438,"vw":4.224718},{"c":4.225,"h":4.225,"l":4.225,"n":17,"o":4.225,"t":"2026-10-28T15:40:00Z","v":886,"vw":4.225},{"c":4.24,"h":4.24,"l":4.2,"n":86,"o":4.225,"t":"2026-10-28T15:45:00Z","v":8045,"vw":4.217239},{"c":4.23,"h":4.24,"l":4.21,"n":29,"o":4.21,"t":"2026-10-28T15:55:00Z","v":1336,"vw":4.232857},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-28T16:00:00Z","v":521,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-10-28T16:05:00Z","v":367,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-28T16:10:00Z","v":1035,"vw":4.23},{"c":4.225,"h":4.24,"l":4.225,"n":14,"o":4.24,"t":"2026-10-28T16:15:00Z","v":2076,"vw":4.225938},{"c":4.22,"h":4.24,"l":4.22,"n":37,"o":4.2201,"t":"2026-10-28T16:20:00Z","v":5335,"vw":4.227059},{"c":4.225,"h":4.23,"l":4.21,"n":34,"o":4.23,"t":"2026-10-28T16:25:00Z","v":2027,"vw":4.225769},{"c":4.24,"h":4.2499,"l":4.24,"n":8,"o":4.24,"t":"2026-10-28T16:30:00Z","v":1851,"vw":4.24825},{"c":4.24,"h":4.24,"l":4.23,"n":15,"o":4.24,"t":"2026-10-28T16:35:00Z","v":2094,"vw":4.234406},{"c":4.215,"h":4.235,"l":4.215,"n":26,"o":4.235,"t":"2026-10-28T16:40:00Z","v":1869,"vw":4.226429},{"c":4.3789,"h":4.4,"l":4.2,"n":1048,"o":4.22,"t":"2026-10-28T16:45:00Z","v":125250,"vw":4.30783},{"c":4.37,"h":4.375,"l":4.35,"n":17,"o":4.35,"t":"2026-10-28T16:50:00Z","v":579,"vw":4.3675},{"c":4.38,"h":4.38,"l":4.32,"n":13,"o":4.32,"t":"2026-10-28T16:55:00Z","v":614,"vw":4.338},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-10-28T17:00:00Z","v":125,"vw":4.32},{"c":4.41,"h":4.41,"l":4.37,"n":29,"o":4.37,"t":"2026-10-28T17:05:00Z","v":1575,"vw":4.383},{"c":4.385,"h":4.39,"l":4.38,"n":16,"o":4.39,"t":"2026-10-28T17:10:00Z","v":1808,"vw":4.384286},{"c":4.36,"h":4.36,"l":4.36,"n":22,"o":4.36,"t":"2026-10-28T17:15:00Z","v":975,"vw":4.36},{"c":4.365,"h":4.365,"l":4.3518,"n":20,"o":4.3518,"t":"2026-10-28T17:20:00Z","v":1248,"vw":4.358697},{"c":4.415,"h":4.415,"l":4.38,"n":50,"o":4.38,"t":"2026-10-28T17:30:00Z","v":4790,"vw":4.406555},{"c":4.36,"h":4.4,"l":4.36,"n":28,"o":4.39,"t":"2026-10-28T17:35:00Z","v":1968,"vw":4.391138},{"c":4.36,"h":4.36,"l":4.35,"n":14,"o":4.35,"t":"2026-10-28T17:40:00Z","v":894,"vw":4.356667},{"c":4.355,"h":4.37,"l":4.355,"n":4,"o":4.37,"t":"2026-10-28T17:45:00Z","v":203,"vw":4.3625},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-28T18:00:00Z","v":206,"vw":4.36},{"c":4.33,"h":4.34,"l":4.33,"n":30,"o":4.34,"t":"2026-10-28T18:05:00Z","v":1623,"vw":4.331429},{"c":4.31,"h":4.325,"l":4.31,"n":8,"o":4.31,"t":"2026-10-28T18:10:00Z","v":1037,"vw":4.321129},{"c":4.295,"h":4.305,"l":4.28,"n":18,"o":4.285,"t":"2026-10-28T18:15:00Z","v":2492,"vw":4.287876},{"c":4.34,"h":4.34,"l":4.31,"n":35,"o":4.32,"t":"2026-10-28T18:20:00Z","v":1547,"vw":4.323743},{"c":4.34,"h":4.34,"l":4.33,"n":25,"o":4.34,"t":"2026-10-28T18:30:00Z","v":3055,"vw":4.339617},{"c":4.345,"h":4.35,"l":4.33,"n":11,"o":4.33,"t":"2026-10-28T18:35:00Z","v":1016,"vw":4.340556},{"c":4.36,"h":4.36,"l":4.34,"n":38,"o":4.34,"t":"2026-10-28T18:45:00Z","v":1756,"vw":4.343793},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-28T18:50:00Z","v":154,"vw":4.35},{"c":4.365,"h":4.37,"l":4.365,"n":15,"o":4.37,"t":"2026-10-28T18:55:00Z","v":1711,"vw":4.366036},{"c":4.415,"h":4.415,"l":4.375,"n":46,"o":4.38,"t":"2026-10-28T19:00:00Z","v":5531,"vw":4.394375},{"c":4.39,"h":4.415,"l":4.39,"n":18,"o":4.415,"t":"2026-10-28T19:05:00Z","v":2991,"vw":4.406137},{"c":4.4,"h":4.41,"l":4.395,"n":52,"o":4.395,"t":"2026-10-28T19:10:00Z","v":6196,"vw":4.405893},{"c":4.42,"h":4.42,"l":4.4,"n":36,"o":4.4,"t":"2026-10-28T19:15:00Z","v":3074,"vw":4.41037},{"c":4.5,"h":4.5,"l":4.4,"n":51,"o":4.4,"t":"2026-10-28T19:20:00Z","v":8774,"vw":4.435181},{"c":4.58,"h":4.59,"l":4.51,"n":254,"o":4.5299,"t":"2026-10-28T19:25:00Z","v":28742,"vw":4.539915},{"c":4.57,"h":4.6,"l":4.57,"n":41,"o":4.59,"t":"2026-10-28T19:30:00Z","v":3525,"vw":4.584655},{"c":4.54,"h":4.56,"l":4.54,"n":44,"o":4.56,"t":"2026-10-28T19:35:00Z","v":1902,"vw":4.552579},{"c":4.55,"h":4.56,"l":4.53,"n":59,"o":4.54,"t":"2026-10-28T19:40:00Z","v":3126,"vw":4.549079},{"c":4.53,"h":4.6,"l":4.52,"n":128,"o":4.55,"t":"2026-10-28T19:45:00Z","v":15668,"vw":4.560022},{"c":4.515,"h":4.53,"l":4.515,"n":63,"o":4.515,"t":"2026-10-28T19:50:00Z","v":4756,"vw":4.522652},{"c":4.53,"h":4.55,"l":4.5,"n":341,"o":4.51,"t":"2026-10-28T19:55:00Z","v":22052,"vw":4.531291},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-28T20:00:00Z","v":18278,"vw":4.52},{"c":4.65,"h":4.65,"l":4.59,"n":11,"o":4.59,"t":"2026-10-28T20:40:00Z","v":5778,"vw":4.612663},{"c":4.3373,"h":4.6294,"l":4.3373,"n":2,"o":4.6294,"t":"2026-10-28T20:45:00Z","v":1160,"vw":4.463205},{"c":4.4689,"h":4.4689,"l":4.4689,"n":1,"o":4.4689,"t":"2026-10-28T20:55:00Z","v":500,"vw":4.4689},{"c":4.57,"h":4.58,"l":4.53,"n":28,"o":4.55,"t":"2026-10-29T13:30:00Z","v":4605,"vw":4.56333},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-29T13:35:00Z","v":202,"vw":4.62},{"c":4.585,"h":4.585,"l":4.585,"n":3,"o":4.585,"t":"2026-10-29T13:40:00Z","v":112,"vw":4.585},{"c":4.555,"h":4.5825,"l":4.555,"n":10,"o":4.5825,"t":"2026-10-29T13:45:00Z","v":456,"vw":4.566875},{"c":4.585,"h":4.62,"l":4.55,"n":14,"o":4.585,"t":"2026-10-29T13:55:00Z","v":2117,"vw":4.557671},{"c":4.74,"h":4.77,"l":4.585,"n":123,"o":4.585,"t":"2026-10-29T14:00:00Z","v":22731,"vw":4.714005},{"c":4.7859,"h":4.7859,"l":4.735,"n":47,"o":4.74,"t":"2026-10-29T14:05:00Z","v":20022,"vw":4.735686},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-10-29T14:10:00Z","v":426,"vw":4.735},{"c":4.7295,"h":4.79,"l":4.7295,"n":32,"o":4.79,"t":"2026-10-29T14:15:00Z","v":6003,"vw":4.781828},{"c":4.7835,"h":4.7835,"l":4.77,"n":16,"o":4.77,"t":"2026-10-29T14:20:00Z","v":1207,"vw":4.7727},{"c":4.72,"h":4.78,"l":4.69,"n":95,"o":4.78,"t":"2026-10-29T14:25:00Z","v":48494,"vw":4.734577},{"c":4.74,"h":4.74,"l":4.69,"n":86,"o":4.69,"t":"2026-10-29T14:30:00Z","v":26457,"vw":4.692372},{"c":4.815,"h":4.9,"l":4.79,"n":187,"o":4.795,"t":"2026-10-29T14:40:00Z","v":44266,"vw":4.838126},{"c":4.765,"h":4.81,"l":4.75,"n":38,"o":4.79,"t":"2026-10-29T14:45:00Z","v":3519,"vw":4.767115},{"c":4.741,"h":4.8,"l":4.7401,"n":54,"o":4.765,"t":"2026-10-29T14:50:00Z","v":5466,"vw":4.755396},{"c":4.78,"h":4.8,"l":4.775,"n":22,"o":4.775,"t":"2026-10-29T14:55:00Z","v":1637,"vw":4.785762},{"c":4.84,"h":4.85,"l":4.79,"n":67,"o":4.8,"t":"2026-10-29T15:00:00Z","v":5453,"vw":4.816952},{"c":4.855,"h":4.88,"l":4.8261,"n":33,"o":4.8261,"t":"2026-10-29T15:05:00Z","v":1359,"vw":4.859615},{"c":4.855,"h":4.855,"l":4.855,"n":3,"o":4.855,"t":"2026-10-29T15:10:00Z","v":111,"vw":4.855},{"c":4.85,"h":4.865,"l":4.85,"n":19,"o":4.865,"t":"2026-10-29T15:15:00Z","v":613,"vw":4.85625},{"c":4.8599,"h":4.86,"l":4.8,"n":31,"o":4.86,"t":"2026-10-29T15:20:00Z","v":3136,"vw":4.826271},{"c":4.82,"h":4.86,"l":4.82,"n":34,"o":4.82,"t":"2026-10-29T15:25:00Z","v":4594,"vw":4.840601},{"c":4.855,"h":4.87,"l":4.781,"n":69,"o":4.79,"t":"2026-10-29T15:35:00Z","v":10413,"vw":4.836337},{"c":4.85,"h":4.87,"l":4.85,"n":3,"o":4.87,"t":"2026-10-29T15:40:00Z","v":504,"vw":4.862},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-29T15:45:00Z","v":100,"vw":4.81},{"c":4.84,"h":4.84,"l":4.81,"n":18,"o":4.81,"t":"2026-10-29T15:50:00Z","v":616,"vw":4.8325},{"c":4.84,"h":4.84,"l":4.81,"n":19,"o":4.835,"t":"2026-10-29T15:55:00Z","v":712,"vw":4.831},{"c":4.875,"h":4.898,"l":4.84,"n":88,"o":4.84,"t":"2026-10-29T16:00:00Z","v":10841,"vw":4.850071},{"c":4.8805,"h":4.8805,"l":4.85,"n":27,"o":4.8775,"t":"2026-10-29T16:05:00Z","v":1902,"vw":4.871728},{"c":4.85,"h":4.87,"l":4.84,"n":23,"o":4.87,"t":"2026-10-29T16:10:00Z","v":1166,"vw":4.864444},{"c":4.855,"h":4.855,"l":4.85,"n":7,"o":4.85,"t":"2026-10-29T16:20:00Z","v":338,"vw":4.8525},{"c":4.87,"h":4.88,"l":4.85,"n":47,"o":4.85,"t":"2026-10-29T16:25:00Z","v":4448,"vw":4.861989},{"c":4.7975,"h":4.87,"l":4.77,"n":84,"o":4.87,"t":"2026-10-29T16:30:00Z","v":33496,"vw":4.821771},{"c":4.8,"h":4.84,"l":4.79,"n":122,"o":4.795,"t":"2026-10-29T16:35:00Z","v":28870,"vw":4.805241},{"c":4.79,"h":4.8,"l":4.79,"n":69,"o":4.8,"t":"2026-10-29T16:40:00Z","v":6468,"vw":4.79875},{"c":4.82,"h":4.82,"l":4.75,"n":57,"o":4.75,"t":"2026-10-29T16:50:00Z","v":6940,"vw":4.786956},{"c":4.83,"h":4.83,"l":4.83,"n":5,"o":4.83,"t":"2026-10-29T16:55:00Z","v":134,"vw":4.83},{"c":4.79,"h":4.83,"l":4.79,"n":23,"o":4.815,"t":"2026-10-29T17:00:00Z","v":1346,"vw":4.817727},{"c":4.73,"h":4.79,"l":4.73,"n":164,"o":4.78,"t":"2026-10-29T17:05:00Z","v":9222,"vw":4.7717},{"c":4.75,"h":4.75,"l":4.67,"n":21,"o":4.67,"t":"2026-10-29T17:10:00Z","v":2741,"vw":4.731475},{"c":4.71,"h":4.75,"l":4.67,"n":30,"o":4.75,"t":"2026-10-29T17:15:00Z","v":3431,"vw":4.736334},{"c":4.74,"h":4.75,"l":4.74,"n":20,"o":4.75,"t":"2026-10-29T17:20:00Z","v":2622,"vw":4.7475},{"c":4.71,"h":4.75,"l":4.71,"n":43,"o":4.74,"t":"2026-10-29T17:25:00Z","v":4354,"vw":4.738009},{"c":4.73,"h":4.75,"l":4.71,"n":20,"o":4.71,"t":"2026-10-29T17:30:00Z","v":3033,"vw":4.734286},{"c":4.695,"h":4.73,"l":4.695,"n":27,"o":4.73,"t":"2026-10-29T17:35:00Z","v":3133,"vw":4.726026},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-29T17:40:00Z","v":3122,"vw":4.73},{"c":4.64,"h":4.7222,"l":4.63,"n":72,"o":4.7222,"t":"2026-10-29T17:45:00Z","v":7016,"vw":4.658838},{"c":4.67,"h":4.68,"l":4.65,"n":100,"o":4.66,"t":"2026-10-29T17:50:00Z","v":5354,"vw":4.665799},{"c":4.66,"h":4.7,"l":4.64,"n":85,"o":4.64,"t":"2026-10-29T17:55:00Z","v":5609,"vw":4.683299},{"c":4.695,"h":4.7,"l":4.66,"n":34,"o":4.69,"t":"2026-10-29T18:00:00Z","v":1897,"vw":4.69375},{"c":4.72,"h":4.74,"l":4.68,"n":117,"o":4.7,"t":"2026-10-29T18:05:00Z","v":8211,"vw":4.706291},{"c":4.69,"h":4.75,"l":4.69,"n":21,"o":4.69,"t":"2026-10-29T18:10:00Z","v":2905,"vw":4.728247},{"c":4.69,"h":4.75,"l":4.66,"n":38,"o":4.75,"t":"2026-10-29T18:15:00Z","v":4416,"vw":4.71433},{"c":4.66,"h":4.72,"l":4.66,"n":70,"o":4.69,"t":"2026-10-29T18:20:00Z","v":6344,"vw":4.703629},{"c":4.66,"h":4.7,"l":4.66,"n":111,"o":4.67,"t":"2026-10-29T18:25:00Z","v":6498,"vw":4.684721},{"c":4.7,"h":4.71,"l":4.68,"n":69,"o":4.685,"t":"2026-10-29T18:30:00Z","v":3073,"vw":4.697162},{"c":4.66,"h":4.71,"l":4.64,"n":25,"o":4.69,"t":"2026-10-29T18:35:00Z","v":3583,"vw":4.692206},{"c":4.66,"h":4.665,"l":4.66,"n":8,"o":4.665,"t":"2026-10-29T18:40:00Z","v":1332,"vw":4.664545},{"c":4.69,"h":4.69,"l":4.69,"n":7,"o":4.69,"t":"2026-10-29T18:45:00Z","v":3733,"vw":4.69},{"c":4.64,"h":4.69,"l":4.64,"n":12,"o":4.69,"t":"2026-10-29T18:50:00Z","v":2706,"vw":4.679231},{"c":4.65,"h":4.69,"l":4.64,"n":50,"o":4.69,"t":"2026-10-29T18:55:00Z","v":4893,"vw":4.668108},{"c":4.65,"h":4.66,"l":4.62,"n":122,"o":4.655,"t":"2026-10-29T19:00:00Z","v":11377,"vw":4.645222},{"c":4.605,"h":4.65,"l":4.5906,"n":39,"o":4.6375,"t":"2026-10-29T19:05:00Z","v":27335,"vw":4.640623},{"c":4.67,"h":4.7,"l":4.6,"n":252,"o":4.615,"t":"2026-10-29T19:10:00Z","v":24361,"vw":4.673616},{"c":4.64,"h":4.64,"l":4.64,"n":17,"o":4.64,"t":"2026-10-29T19:15:00Z","v":665,"vw":4.64},{"c":4.6325,"h":4.64,"l":4.6325,"n":20,"o":4.64,"t":"2026-10-29T19:20:00Z","v":659,"vw":4.6375},{"c":4.67,"h":4.67,"l":4.67,"n":10,"o":4.67,"t":"2026-10-29T19:25:00Z","v":284,"vw":4.67},{"c":4.66,"h":4.66,"l":4.64,"n":29,"o":4.64,"t":"2026-10-29T19:35:00Z","v":716,"vw":4.65},{"c":4.605,"h":4.65,"l":4.605,"n":27,"o":4.65,"t":"2026-10-29T19:40:00Z","v":1826,"vw":4.627186},{"c":4.6026,"h":4.63,"l":4.6026,"n":38,"o":4.62,"t":"2026-10-29T19:45:00Z","v":1746,"vw":4.619305},{"c":4.71,"h":4.71,"l":4.62,"n":129,"o":4.62,"t":"2026-10-29T19:50:00Z","v":8163,"vw":4.652378},{"c":4.71,"h":4.715,"l":4.65,"n":500,"o":4.675,"t":"2026-10-29T19:55:00Z","v":35096,"vw":4.691313},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-29T20:00:00Z","v":21389,"vw":4.69},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-29T21:10:00Z","v":100,"vw":4.61}],"history":[{"c":1.1,"h":1.12,"l":1.0725,"n":711,"o":1.09,"t":"2024-10-28T04:00:00Z","v":269696,"vw":1.099626},{"c":1.11,"h":1.14,"l":1.09,"n":809,"o":1.1,"t":"2024-10-29T04:00:00Z","v":256467,"vw":1.10718},{"c":1.09,"h":1.12,"l":1.0801,"n":503,"o":1.12,"t":"2024-10-30T04:00:00Z","v":140179,"vw":1.095161},{"c":1.08,"h":1.1,"l":1.075,"n":428,"o":1.08,"t":"2024-10-31T04:00:00Z","v":119072,"vw":1.087189},{"c":1.08,"h":1.0914,"l":1.08,"n":519,"o":1.09,"t":"2024-11-01T04:00:00Z","v":132451,"vw":1.084508},{"c":1.08,"h":1.09,"l":1.07,"n":562,"o":1.08,"t":"2024-11-04T05:00:00Z","v":138410,"vw":1.0803},{"c":1.09,"h":1.1,"l":1.08,"n":322,"o":1.09,"t":"2024-11-05T05:00:00Z","v":114741,"vw":1.089893},{"c":1.1,"h":1.11,"l":1.09,"n":273,"o":1.1,"t":"2024-11-06T05:00:00Z","v":105508,"vw":1.100542},{"c":1.1,"h":1.11,"l":1.1,"n":286,"o":1.1,"t":"2024-11-07T05:00:00Z","v":54584,"vw":1.104827},{"c":1.1,"h":1.12,"l":1.09,"n":1676,"o":1.11,"t":"2024-11-08T05:00:00Z","v":868018,"vw":1.101214},{"c":1.09,"h":1.12,"l":1.08,"n":3281,"o":1.11,"t":"2024-11-11T05:00:00Z","v":1107017,"vw":1.099493},{"c":1.06,"h":1.105,"l":1.05,"n":1646,"o":1.08,"t":"2024-11-12T05:00:00Z","v":475458,"vw":1.079905},{"c":1.01,"h":1.07,"l":0.99,"n":3046,"o":1.06,"t":"2024-11-13T05:00:00Z","v":1318829,"vw":1.030124},{"c":1,"h":1.03,"l":0.9933,"n":963,"o":1.03,"t":"2024-11-14T05:00:00Z","v":697979,"vw":1.014219},{"c":1,"h":1.04,"l":0.9945,"n":2642,"o":1,"t":"2024-11-15T05:00:00Z","v":1247439,"vw":1.002456},{"c":1,"h":1.03,"l":0.975,"n":1451,"o":1,"t":"2024-11-18T05:00:00Z","v":726207,"vw":0.999491},{"c":1.06,"h":1.11,"l":1,"n":3108,"o":1.03,"t":"2024-11-19T05:00:00Z","v":2079114,"vw":1.041307},{"c":1.3,"h":1.33,"l":1.07,"n":10562,"o":1.07,"t":"2024-11-20T05:00:00Z","v":5551503,"vw":1.249205},{"c":1.23,"h":1.46,"l":1.2,"n":7266,"o":1.3,"t":"2024-11-21T05:00:00Z","v":3802884,"vw":1.364253},{"c":1.34,"h":1.4194,"l":1.26,"n":3305,"o":1.26,"t":"2024-11-22T05:00:00Z","v":1250518,"vw":1.35098},{"c":1.39,"h":1.445,"l":1.35,"n":1554,"o":1.35,"t":"2024-11-25T05:00:00Z","v":484742,"vw":1.41076},{"c":1.39,"h":1.41,"l":1.37,"n":1420,"o":1.4,"t":"2024-11-26T05:00:00Z","v":309389,"vw":1.38801},{"c":1.37,"h":1.45,"l":1.34,"n":1579,"o":1.38,"t":"2024-11-27T05:00:00Z","v":579285,"vw":1.395616},{"c":1.67,"h":1.675,"l":1.47,"n":3000,"o":1.48,"t":"2024-11-29T05:00:00Z","v":1318505,"vw":1.557312},{"c":1.6,"h":1.6594,"l":1.5408,"n":2171,"o":1.62,"t":"2024-12-02T05:00:00Z","v":549516,"vw":1.602164},{"c":1.5,"h":1.6,"l":1.49,"n":1136,"o":1.6,"t":"2024-12-03T05:00:00Z","v":268131,"vw":1.527844},{"c":1.49,"h":1.51,"l":1.454,"n":1191,"o":1.51,"t":"2024-12-04T05:00:00Z","v":213992,"vw":1.483568},{"c":1.45,"h":1.52,"l":1.45,"n":604,"o":1.49,"t":"2024-12-05T05:00:00Z","v":145799,"vw":1.470375},{"c":1.44,"h":1.4799,"l":1.4,"n":951,"o":1.41,"t":"2024-12-06T05:00:00Z","v":299699,"vw":1.45278},{"c":1.42,"h":1.5,"l":1.4,"n":939,"o":1.45,"t":"2024-12-09T05:00:00Z","v":229451,"vw":1.450178},{"c":1.51,"h":1.565,"l":1.42,"n":2112,"o":1.43,"t":"2024-12-10T05:00:00Z","v":438364,"vw":1.527269},{"c":1.55,"h":1.59,"l":1.48,"n":1664,"o":1.57,"t":"2024-12-11T05:00:00Z","v":442491,"vw":1.545144},{"c":1.48,"h":1.53,"l":1.47,"n":762,"o":1.53,"t":"2024-12-12T05:00:00Z","v":134062,"vw":1.502765},{"c":1.43,"h":1.48,"l":1.43,"n":791,"o":1.48,"t":"2024-12-13T05:00:00Z","v":156371,"vw":1.443387},{"c":1.35,"h":1.46,"l":1.33,"n":1403,"o":1.46,"t":"2024-12-16T05:00:00Z","v":294323,"vw":1.396996},{"c":1.34,"h":1.37,"l":1.32,"n":571,"o":1.34,"t":"2024-12-17T05:00:00Z","v":151961,"vw":1.337448},{"c":1.31,"h":1.37,"l":1.31,"n":557,"o":1.34,"t":"2024-12-18T05:00:00Z","v":133216,"vw":1.331484},{"c":1.27,"h":1.315,"l":1.23,"n":591,"o":1.31,"t":"2024-12-19T05:00:00Z","v":228541,"vw":1.261799},{"c":1.26,"h":1.28,"l":1.235,"n":397,"o":1.25,"t":"2024-12-20T05:00:00Z","v":113249,"vw":1.261113},{"c":1.4,"h":1.43,"l":1.26,"n":1551,"o":1.27,"t":"2024-12-23T05:00:00Z","v":512625,"vw":1.354562},{"c":1.36,"h":1.42,"l":1.34,"n":312,"o":1.42,"t":"2024-12-24T05:00:00Z","v":122288,"vw":1.384934},{"c":1.38,"h":1.41,"l":1.34,"n":376,"o":1.34,"t":"2024-12-26T05:00:00Z","v":100280,"vw":1.378068},{"c":1.44,"h":1.45,"l":1.39,"n":388,"o":1.39,"t":"2024-12-27T05:00:00Z","v":154709,"vw":1.428624},{"c":1.41,"h":1.43,"l":1.4,"n":276,"o":1.42,"t":"2024-12-30T05:00:00Z","v":68828,"vw":1.409887},{"c":1.38,"h":1.4191,"l":1.32,"n":505,"o":1.4,"t":"2024-12-31T05:00:00Z","v":159467,"vw":1.35277},{"c":1.39,"h":1.44,"l":1.36,"n":697,"o":1.39,"t":"2025-01-02T05:00:00Z","v":182674,"vw":1.392728},{"c":1.42,"h":1.44,"l":1.34,"n":363,"o":1.34,"t":"2025-01-03T05:00:00Z","v":192725,"vw":1.387451},{"c":1.38,"h":1.44,"l":1.38,"n":294,"o":1.44,"t":"2025-01-06T05:00:00Z","v":95617,"vw":1.410938},{"c":1.35,"h":1.4,"l":1.35,"n":203,"o":1.39,"t":"2025-01-07T05:00:00Z","v":63646,"vw":1.380541},{"c":1.3,"h":1.37,"l":1.2909,"n":367,"o":1.34,"t":"2025-01-08T05:00:00Z","v":81995,"vw":1.319865},{"c":1.25,"h":1.29,"l":1.241,"n":484,"o":1.29,"t":"2025-01-10T05:00:00Z","v":179457,"vw":1.259049},{"c":1.26,"h":1.2752,"l":1.23,"n":403,"o":1.24,"t":"2025-01-13T05:00:00Z","v":170888,"vw":1.253233},{"c":1.22,"h":1.2799,"l":1.22,"n":283,"o":1.27,"t":"2025-01-14T05:00:00Z","v":83490,"vw":1.245538},{"c":1.255,"h":1.26,"l":1.22,"n":397,"o":1.22,"t":"2025-01-15T05:00:00Z","v":83337,"vw":1.246305},{"c":1.27,"h":1.27,"l":1.24,"n":241,"o":1.27,"t":"2025-01-16T05:00:00Z","v":56410,"vw":1.252429},{"c":1.27,"h":1.29,"l":1.26,"n":275,"o":1.29,"t":"2025-01-17T05:00:00Z","v":89777,"vw":1.276526},{"c":1.27,"h":1.29,"l":1.25,"n":431,"o":1.29,"t":"2025-01-21T05:00:00Z","v":107206,"vw":1.269304},{"c":1.26,"h":1.29,"l":1.23,"n":541,"o":1.29,"t":"2025-01-22T05:00:00Z","v":156675,"vw":1.253026},{"c":1.25,"h":1.28,"l":1.24,"n":640,"o":1.26,"t":"2025-01-23T05:00:00Z","v":227765,"vw":1.256036},{"c":1.25,"h":1.26,"l":1.24,"n":366,"o":1.26,"t":"2025-01-24T05:00:00Z","v":147589,"vw":1.253547},{"c":1.26,"h":1.265,"l":1.25,"n":98,"o":1.26,"t":"2025-01-27T05:00:00Z","v":31502,"vw":1.255953},{"c":1.23,"h":1.27,"l":1.21,"n":312,"o":1.27,"t":"2025-01-28T05:00:00Z","v":117593,"vw":1.225017},{"c":1.18,"h":1.24,"l":1.16,"n":298,"o":1.24,"t":"2025-01-29T05:00:00Z","v":152395,"vw":1.183179},{"c":1.17,"h":1.19,"l":1.16,"n":215,"o":1.18,"t":"2025-01-30T05:00:00Z","v":73635,"vw":1.170782},{"c":1.14,"h":1.19,"l":1.12,"n":359,"o":1.17,"t":"2025-01-31T05:00:00Z","v":112650,"vw":1.156498},{"c":1.09,"h":1.12,"l":1.09,"n":464,"o":1.11,"t":"2025-02-03T05:00:00Z","v":158913,"vw":1.104139},{"c":1.11,"h":1.14,"l":1.1,"n":289,"o":1.12,"t":"2025-02-04T05:00:00Z","v":43879,"vw":1.118667},{"c":1.17,"h":1.17,"l":1.09,"n":341,"o":1.11,"t":"2025-02-05T05:00:00Z","v":196785,"vw":1.132558},{"c":1.1,"h":1.17,"l":1.1,"n":342,"o":1.17,"t":"2025-02-06T05:00:00Z","v":139769,"vw":1.121892},{"c":1.08,"h":1.13,"l":1.06,"n":303,"o":1.1,"t":"2025-02-07T05:00:00Z","v":41242,"vw":1.085254},{"c":1.14,"h":1.14,"l":1.09,"n":629,"o":1.09,"t":"2025-02-10T05:00:00Z","v":170613,"vw":1.130098},{"c":1.11,"h":1.14,"l":1.11,"n":621,"o":1.115,"t":"2025-02-11T05:00:00Z","v":224874,"vw":1.127154},{"c":1.09,"h":1.135,"l":1.07,"n":636,"o":1.11,"t":"2025-02-12T05:00:00Z","v":203090,"vw":1.114469},{"c":1.07,"h":1.105,"l":1.0499,"n":510,"o":1.08,"t":"2025-02-13T05:00:00Z","v":256591,"vw":1.078607},{"c":1.12,"h":1.12,"l":1.075,"n":400,"o":1.1,"t":"2025-02-14T05:00:00Z","v":138913,"vw":1.092011},{"c":1.14,"h":1.2005,"l":1.11,"n":1110,"o":1.11,"t":"2025-02-18T05:00:00Z","v":219576,"vw":1.176496},{"c":1.15,"h":1.17,"l":1.0901,"n":262,"o":1.17,"t":"2025-02-19T05:00:00Z","v":116245,"vw":1.136269},{"c":1.13,"h":1.1599,"l":1.13,"n":341,"o":1.14,"t":"2025-02-20T05:00:00Z","v":107215,"vw":1.139813},{"c":1.13,"h":1.15,"l":1.1201,"n":710,"o":1.1201,"t":"2025-02-21T05:00:00Z","v":342633,"vw":1.138032},{"c":1.14,"h":1.19,"l":1.12,"n":822,"o":1.13,"t":"2025-02-24T05:00:00Z","v":144251,"vw":1.13935},{"c":1.11,"h":1.14,"l":1.085,"n":272,"o":1.13,"t":"2025-02-25T05:00:00Z","v":123182,"vw":1.108105},{"c":1.13,"h":1.15,"l":1.11,"n":924,"o":1.13,"t":"2025-02-26T05:00:00Z","v":251006,"vw":1.129034},{"c":1.11,"h":1.1316,"l":1.105,"n":226,"o":1.125,"t":"2025-02-27T05:00:00Z","v":61527,"vw":1.117684},{"c":1.14,"h":1.14,"l":1.093,"n":207,"o":1.12,"t":"2025-02-28T05:00:00Z","v":57118,"vw":1.131259},{"c":1.115,"h":1.1585,"l":1.1,"n":411,"o":1.14,"t":"2025-03-03T05:00:00Z","v":178642,"vw":1.124897},{"c":1.15,"h":1.16,"l":1.09,"n":1287,"o":1.1,"t":"2025-03-04T05:00:00Z","v":449163,"vw":1.136784},{"c":1.25,"h":1.26,"l":1.1313,"n":766,"o":1.14,"t":"2025-03-05T05:00:00Z","v":256170,"vw":1.226782},{"c":1.29,"h":1.32,"l":1.245,"n":511,"o":1.25,"t":"2025-03-06T05:00:00Z","v":147609,"vw":1.294698},{"c":1.31,"h":1.32,"l":1.29,"n":254,"o":1.29,"t":"2025-03-07T05:00:00Z","v":56623,"vw":1.30667},{"c":1.35,"h":1.37,"l":1.3,"n":536,"o":1.3,"t":"2025-03-10T04:00:00Z","v":175082,"vw":1.342965},{"c":1.36,"h":1.39,"l":1.3101,"n":442,"o":1.35,"t":"2025-03-11T04:00:00Z","v":120247,"vw":1.360555},{"c":1.35,"h":1.37,"l":1.34,"n":238,"o":1.3542,"t":"2025-03-12T04:00:00Z","v":60428,"vw":1.350838},{"c":1.41,"h":1.43,"l":1.34,"n":269,"o":1.35,"t":"2025-03-13T04:00:00Z","v":123110,"vw":1.394195},{"c":1.4,"h":1.43,"l":1.3948,"n":289,"o":1.43,"t":"2025-03-14T04:00:00Z","v":39864,"vw":1.407497},{"c":1.39,"h":1.41,"l":1.38,"n":180,"o":1.4,"t":"2025-03-17T04:00:00Z","v":36518,"vw":1.395909},{"c":1.41,"h":1.41,"l":1.3695,"n":181,"o":1.37,"t":"2025-03-18T04:00:00Z","v":28800,"vw":1.396128},{"c":1.46,"h":1.465,"l":1.4,"n":280,"o":1.4,"t":"2025-03-19T04:00:00Z","v":49624,"vw":1.441875},{"c":1.46,"h":1.46,"l":1.4,"n":338,"o":1.45,"t":"2025-03-20T04:00:00Z","v":53806,"vw":1.441583},{"c":1.46,"h":1.49,"l":1.42,"n":449,"o":1.46,"t":"2025-03-21T04:00:00Z","v":107400,"vw":1.458731},{"c":1.51,"h":1.5225,"l":1.43,"n":382,"o":1.48,"t":"2025-03-24T04:00:00Z","v":83622,"vw":1.494878},{"c":1.5,"h":1.51,"l":1.48,"n":349,"o":1.485,"t":"2025-03-25T04:00:00Z","v":101396,"vw":1.497618},{"c":1.52,"h":1.55,"l":1.372,"n":721,"o":1.49,"t":"2025-03-26T04:00:00Z","v":285895,"vw":1.500577},{"c":1.44,"h":1.5,"l":1.43,"n":184,"o":1.5,"t":"2025-03-27T04:00:00Z","v":46222,"vw":1.464923},{"c":1.39,"h":1.44,"l":1.38,"n":165,"o":1.43,"t":"2025-03-28T04:00:00Z","v":39880,"vw":1.413454},{"c":1.36,"h":1.39,"l":1.28,"n":297,"o":1.39,"t":"2025-03-31T04:00:00Z","v":69818,"vw":1.336041},{"c":1.38,"h":1.41,"l":1.33,"n":364,"o":1.35,"t":"2025-04-01T04:00:00Z","v":97975,"vw":1.388899},{"c":1.4,"h":1.42,"l":1.37,"n":242,"o":1.37,"t":"2025-04-02T04:00:00Z","v":39582,"vw":1.40067},{"c":1.4,"h":1.41,"l":1.31,"n":352,"o":1.36,"t":"2025-04-03T04:00:00Z","v":70929,"vw":1.398408},{"c":1.27,"h":1.37,"l":1.27,"n":228,"o":1.36,"t":"2025-04-04T04:00:00Z","v":58545,"vw":1.30159},{"c":1.24,"h":1.2789,"l":1.17,"n":339,"o":1.23,"t":"2025-04-07T04:00:00Z","v":104381,"vw":1.228189},{"c":1.25,"h":1.33,"l":1.24,"n":393,"o":1.26,"t":"2025-04-08T04:00:00Z","v":180450,"vw":1.272735},{"c":1.3,"h":1.32,"l":1.14,"n":281,"o":1.27,"t":"2025-04-09T04:00:00Z","v":84686,"vw":1.216951},{"c":1.21,"h":1.27,"l":1.21,"n":199,"o":1.27,"t":"2025-04-10T04:00:00Z","v":64829,"vw":1.230904},{"c":1.28,"h":1.28,"l":1.18,"n":207,"o":1.24,"t":"2025-04-11T04:00:00Z","v":49806,"vw":1.233669},{"c":1.31,"h":1.32,"l":1.28,"n":49,"o":1.3,"t":"2025-04-14T04:00:00Z","v":14563,"vw":1.292543},{"c":1.26,"h":1.325,"l":1.26,"n":86,"o":1.32,"t":"2025-04-15T04:00:00Z","v":17739,"vw":1.30104},{"c":1.28,"h":1.31,"l":1.24,"n":98,"o":1.25,"t":"2025-04-16T04:00:00Z","v":11883,"vw":1.270002},{"c":1.26,"h":1.29,"l":1.24,"n":152,"o":1.27,"t":"2025-04-17T04:00:00Z","v":65575,"vw":1.262392},{"c":1.25,"h":1.3,"l":1.24,"n":166,"o":1.27,"t":"2025-04-21T04:00:00Z","v":17262,"vw":1.260288},{"c":1.315,"h":1.315,"l":1.26,"n":89,"o":1.26,"t":"2025-04-22T04:00:00Z","v":17658,"vw":1.28962},{"c":1.27,"h":1.3252,"l":1.27,"n":106,"o":1.31,"t":"2025-04-23T04:00:00Z","v":23813,"vw":1.284315},{"c":1.29,"h":1.31,"l":1.24,"n":122,"o":1.26,"t":"2025-04-24T04:00:00Z","v":30278,"vw":1.259727},{"c":1.25,"h":1.29,"l":1.22,"n":195,"o":1.29,"t":"2025-04-25T04:00:00Z","v":74182,"vw":1.247864},{"c":1.24,"h":1.29,"l":1.24,"n":141,"o":1.25,"t":"2025-04-28T04:00:00Z","v":43830,"vw":1.252497},{"c":1.22,"h":1.255,"l":1.21,"n":109,"o":1.255,"t":"2025-04-29T04:00:00Z","v":24119,"vw":1.230101},{"c":1.24,"h":1.28,"l":1.22,"n":88,"o":1.22,"t":"2025-04-30T04:00:00Z","v":17316,"vw":1.238881},{"c":1.24,"h":1.2696,"l":1.2105,"n":174,"o":1.23,"t":"2025-05-01T04:00:00Z","v":68659,"vw":1.232447},{"c":1.22,"h":1.23,"l":1.11,"n":624,"o":1.11,"t":"2025-05-02T04:00:00Z","v":201669,"vw":1.198164},{"c":1.2,"h":1.2495,"l":1.16,"n":170,"o":1.24,"t":"2025-05-05T04:00:00Z","v":103843,"vw":1.186855},{"c":1.15,"h":1.18,"l":1.05,"n":775,"o":1.165,"t":"2025-05-06T04:00:00Z","v":1419927,"vw":1.134589},{"c":1.24,"h":1.2899,"l":1.15,"n":608,"o":1.15,"t":"2025-05-07T04:00:00Z","v":371157,"vw":1.242806},{"c":1.22,"h":1.2403,"l":1.205,"n":115,"o":1.22,"t":"2025-05-08T04:00:00Z","v":54231,"vw":1.226477},{"c":1.2,"h":1.22,"l":1.1613,"n":266,"o":1.22,"t":"2025-05-09T04:00:00Z","v":91951,"vw":1.182487},{"c":1.19,"h":1.22,"l":1.19,"n":84,"o":1.22,"t":"2025-05-12T04:00:00Z","v":26716,"vw":1.193507},{"c":1.18,"h":1.19,"l":1.17,"n":154,"o":1.19,"t":"2025-05-13T04:00:00Z","v":57609,"vw":1.178073},{"c":1.19,"h":1.2,"l":1.15,"n":248,"o":1.16,"t":"2025-05-14T04:00:00Z","v":173894,"vw":1.16768},{"c":1.23,"h":1.23,"l":1.18,"n":177,"o":1.18,"t":"2025-05-15T04:00:00Z","v":66746,"vw":1.198177},{"c":1.21,"h":1.24,"l":1.195,"n":177,"o":1.24,"t":"2025-05-16T04:00:00Z","v":29831,"vw":1.213979},{"c":1.19,"h":1.21,"l":1.155,"n":120,"o":1.17,"t":"2025-05-19T04:00:00Z","v":19732,"vw":1.175614},{"c":1.19,"h":1.19,"l":1.16,"n":131,"o":1.18,"t":"2025-05-20T04:00:00Z","v":53619,"vw":1.175933},{"c":1.17,"h":1.2,"l":1.15,"n":251,"o":1.19,"t":"2025-05-21T04:00:00Z","v":42718,"vw":1.170141},{"c":1.19,"h":1.19,"l":1.13,"n":303,"o":1.18,"t":"2025-05-22T04:00:00Z","v":57727,"vw":1.174731},{"c":1.17,"h":1.19,"l":1.16,"n":194,"o":1.18,"t":"2025-05-23T04:00:00Z","v":20148,"vw":1.175642},{"c":1.18,"h":1.1834,"l":1.165,"n":149,"o":1.18,"t":"2025-05-27T04:00:00Z","v":33763,"vw":1.178254},{"c":1.15,"h":1.2,"l":1.11,"n":773,"o":1.15,"t":"2025-05-28T04:00:00Z","v":2459636,"vw":1.161117},{"c":1.21,"h":1.2199,"l":1.12,"n":196,"o":1.13,"t":"2025-05-29T04:00:00Z","v":98849,"vw":1.190886},{"c":1.06,"h":1.2101,"l":1.01,"n":1132,"o":1.21,"t":"2025-05-30T04:00:00Z","v":998263,"vw":1.050936},{"c":1.06,"h":1.11,"l":1.04,"n":1288,"o":1.07,"t":"2025-06-02T04:00:00Z","v":450833,"vw":1.071458},{"c":1.1,"h":1.1369,"l":1.07,"n":367,"o":1.07,"t":"2025-06-03T04:00:00Z","v":63903,"vw":1.079119},{"c":1.09,"h":1.12,"l":1.06,"n":319,"o":1.11,"t":"2025-06-04T04:00:00Z","v":67141,"vw":1.092441},{"c":1.11,"h":1.15,"l":1.09,"n":220,"o":1.1,"t":"2025-06-05T04:00:00Z","v":131127,"vw":1.115425},{"c":1.13,"h":1.145,"l":1.085,"n":220,"o":1.13,"t":"2025-06-06T04:00:00Z","v":39221,"vw":1.113703},{"c":1.12,"h":1.15,"l":1.105,"n":129,"o":1.15,"t":"2025-06-09T04:00:00Z","v":21770,"vw":1.122643},{"c":1.11,"h":1.14,"l":1.09,"n":196,"o":1.14,"t":"2025-06-10T04:00:00Z","v":68945,"vw":1.108813},{"c":1.14,"h":1.15,"l":1.12,"n":132,"o":1.13,"t":"2025-06-11T04:00:00Z","v":33275,"vw":1.144195},{"c":1.13,"h":1.15,"l":1.08,"n":746,"o":1.13,"t":"2025-06-12T04:00:00Z","v":661829,"vw":1.108407},{"c":1.07,"h":1.12,"l":1.07,"n":266,"o":1.12,"t":"2025-06-13T04:00:00Z","v":94121,"vw":1.080298},{"c":1.08,"h":1.12,"l":1.08,"n":157,"o":1.08,"t":"2025-06-16T04:00:00Z","v":27629,"vw":1.097928},{"c":1.18,"h":1.19,"l":1.08,"n":1179,"o":1.09,"t":"2025-06-17T04:00:00Z","v":3308082,"vw":1.12838},{"c":1.1,"h":1.1834,"l":1.1,"n":420,"o":1.17,"t":"2025-06-18T04:00:00Z","v":132254,"vw":1.128226},{"c":1.1,"h":1.12,"l":1.08,"n":217,"o":1.11,"t":"2025-06-20T04:00:00Z","v":67252,"vw":1.104711},{"c":1.07,"h":1.12,"l":1.07,"n":373,"o":1.12,"t":"2025-06-23T04:00:00Z","v":69596,"vw":1.081702},{"c":1.08,"h":1.1,"l":1.07,"n":181,"o":1.09,"t":"2025-06-24T04:00:00Z","v":57582,"vw":1.081118},{"c":1.1,"h":1.105,"l":1.07,"n":310,"o":1.07,"t":"2025-06-25T04:00:00Z","v":571449,"vw":1.080772},{"c":1.08,"h":1.1,"l":1.07,"n":292,"o":1.09,"t":"2025-06-26T04:00:00Z","v":91409,"vw":1.076038},{"c":1.08,"h":1.09,"l":1.07,"n":153,"o":1.09,"t":"2025-06-27T04:00:00Z","v":51234,"vw":1.078401},{"c":1.06,"h":1.1,"l":1.05,"n":613,"o":1.08,"t":"2025-06-30T04:00:00Z","v":110178,"vw":1.070716},{"c":1.05,"h":1.07,"l":1.05,"n":264,"o":1.05,"t":"2025-07-01T04:00:00Z","v":61585,"vw":1.054293},{"c":1.08,"h":1.1052,"l":1.05,"n":311,"o":1.05,"t":"2025-07-02T04:00:00Z","v":66720,"vw":1.079329},{"c":1.05,"h":1.11,"l":1.05,"n":153,"o":1.05,"t":"2025-07-03T04:00:00Z","v":66614,"vw":1.062212},{"c":1.05,"h":1.0999,"l":1.05,"n":315,"o":1.07,"t":"2025-07-07T04:00:00Z","v":69449,"vw":1.07568},{"c":1.06,"h":1.09,"l":1.05,"n":386,"o":1.05,"t":"2025-07-08T04:00:00Z","v":109200,"vw":1.066379},{"c":1.07,"h":1.09,"l":1.05,"n":100,"o":1.05,"t":"2025-07-09T04:00:00Z","v":80033,"vw":1.070448},{"c":1.07,"h":1.085,"l":1.07,"n":83,"o":1.07,"t":"2025-07-10T04:00:00Z","v":27735,"vw":1.07741},{"c":1.06,"h":1.08,"l":1.0518,"n":146,"o":1.07,"t":"2025-07-11T04:00:00Z","v":28499,"vw":1.064051},{"c":1.07,"h":1.08,"l":1.0547,"n":229,"o":1.06,"t":"2025-07-14T04:00:00Z","v":57167,"vw":1.075046},{"c":1.05,"h":1.1,"l":1.05,"n":358,"o":1.08,"t":"2025-07-15T04:00:00Z","v":131112,"vw":1.074125},{"c":1.08,"h":1.09,"l":1.06,"n":213,"o":1.06,"t":"2025-07-16T04:00:00Z","v":27300,"vw":1.075968},{"c":1.09,"h":1.1,"l":1.075,"n":304,"o":1.08,"t":"2025-07-17T04:00:00Z","v":59765,"vw":1.086929},{"c":1.1,"h":1.11,"l":1.085,"n":125,"o":1.1,"t":"2025-07-18T04:00:00Z","v":50094,"vw":1.098075},{"c":1.13,"h":1.15,"l":1.1,"n":231,"o":1.11,"t":"2025-07-21T04:00:00Z","v":68321,"vw":1.131119},{"c":1.11,"h":1.145,"l":1.11,"n":169,"o":1.14,"t":"2025-07-22T04:00:00Z","v":47795,"vw":1.131267},{"c":1.14,"h":1.1562,"l":1.1101,"n":484,"o":1.15,"t":"2025-07-23T04:00:00Z","v":235852,"vw":1.132442},{"c":1.1,"h":1.13,"l":1.1,"n":214,"o":1.13,"t":"2025-07-24T04:00:00Z","v":54509,"vw":1.110803},{"c":1.1,"h":1.1204,"l":1.08,"n":102,"o":1.11,"t":"2025-07-25T04:00:00Z","v":26508,"vw":1.098942},{"c":1.07,"h":1.1199,"l":1.07,"n":396,"o":1.09,"t":"2025-07-28T04:00:00Z","v":153019,"vw":1.088415},{"c":1.08,"h":1.09,"l":1.07,"n":83,"o":1.07,"t":"2025-07-29T04:00:00Z","v":52484,"vw":1.078162},{"c":1.07,"h":1.08,"l":1.07,"n":141,"o":1.0797,"t":"2025-07-30T04:00:00Z","v":51456,"vw":1.072883},{"c":1.06,"h":1.0854,"l":1.06,"n":281,"o":1.08,"t":"2025-07-31T04:00:00Z","v":127115,"vw":1.063314},{"c":1.06,"h":1.07,"l":1.059,"n":172,"o":1.07,"t":"2025-08-01T04:00:00Z","v":68058,"vw":1.062262},{"c":1.05,"h":1.07,"l":1.03,"n":236,"o":1.06,"t":"2025-08-04T04:00:00Z","v":73133,"vw":1.051062},{"c":1.06,"h":1.08,"l":1.04,"n":195,"o":1.05,"t":"2025-08-05T04:00:00Z","v":71604,"vw":1.051057},{"c":1.075,"h":1.1,"l":1.06,"n":356,"o":1.06,"t":"2025-08-06T04:00:00Z","v":197141,"vw":1.079543},{"c":1.08,"h":1.0999,"l":1.08,"n":85,"o":1.0835,"t":"2025-08-07T04:00:00Z","v":11681,"vw":1.09173},{"c":1.08,"h":1.1,"l":1.0705,"n":97,"o":1.0949,"t":"2025-08-08T04:00:00Z","v":33370,"vw":1.093623},{"c":1.05,"h":1.07,"l":1.05,"n":86,"o":1.07,"t":"2025-08-11T04:00:00Z","v":16674,"vw":1.061163},{"c":1.05,"h":1.0977,"l":1.05,"n":152,"o":1.08,"t":"2025-08-12T04:00:00Z","v":24159,"vw":1.0656},{"c":1.05,"h":1.09,"l":1.05,"n":178,"o":1.06,"t":"2025-08-13T04:00:00Z","v":43495,"vw":1.057814},{"c":1.055,"h":1.07,"l":1.05,"n":188,"o":1.05,"t":"2025-08-14T04:00:00Z","v":73985,"vw":1.052842},{"c":1.07,"h":1.105,"l":1.05,"n":212,"o":1.05,"t":"2025-08-15T04:00:00Z","v":52866,"vw":1.075059},{"c":1.12,"h":1.16,"l":1.08,"n":728,"o":1.08,"t":"2025-08-18T04:00:00Z","v":536061,"vw":1.140549},{"c":1.15,"h":1.17,"l":1.13,"n":264,"o":1.13,"t":"2025-08-19T04:00:00Z","v":194802,"vw":1.16469},{"c":1.12,"h":1.16,"l":1.09,"n":211,"o":1.16,"t":"2025-08-20T04:00:00Z","v":83270,"vw":1.127678},{"c":1.11,"h":1.16,"l":1.1,"n":85,"o":1.1,"t":"2025-08-21T04:00:00Z","v":14365,"vw":1.120359},{"c":1.15,"h":1.16,"l":1.09,"n":319,"o":1.09,"t":"2025-08-22T04:00:00Z","v":69956,"vw":1.129805},{"c":1.125,"h":1.165,"l":1.11,"n":188,"o":1.16,"t":"2025-08-25T04:00:00Z","v":61744,"vw":1.135887},{"c":1.15,"h":1.16,"l":1.12,"n":221,"o":1.16,"t":"2025-08-26T04:00:00Z","v":31000,"vw":1.131954},{"c":1.14,"h":1.16,"l":1.1307,"n":169,"o":1.15,"t":"2025-08-27T04:00:00Z","v":41709,"vw":1.152134},{"c":1.1,"h":1.15,"l":1.0904,"n":179,"o":1.14,"t":"2025-08-28T04:00:00Z","v":32610,"vw":1.132101},{"c":1.1,"h":1.13,"l":1.09,"n":75,"o":1.11,"t":"2025-08-29T04:00:00Z","v":15466,"vw":1.105128},{"c":1.15,"h":1.15,"l":1.11,"n":123,"o":1.12,"t":"2025-09-02T04:00:00Z","v":24109,"vw":1.127681},{"c":1.29,"h":1.29,"l":1.14,"n":572,"o":1.15,"t":"2025-09-03T04:00:00Z","v":315232,"vw":1.213092},{"c":1.26,"h":1.28,"l":1.18,"n":325,"o":1.28,"t":"2025-09-04T04:00:00Z","v":98691,"vw":1.234382},{"c":1.26,"h":1.28,"l":1.2,"n":432,"o":1.28,"t":"2025-09-05T04:00:00Z","v":37927,"vw":1.236396},{"c":1.19,"h":1.25,"l":1.185,"n":201,"o":1.25,"t":"2025-09-08T04:00:00Z","v":43462,"vw":1.214137},{"c":1.16,"h":1.18,"l":1.05,"n":461,"o":1.18,"t":"2025-09-09T04:00:00Z","v":133618,"vw":1.125853},{"c":1.23,"h":1.27,"l":1.13,"n":337,"o":1.17,"t":"2025-09-10T04:00:00Z","v":118831,"vw":1.213993},{"c":1.27,"h":1.29,"l":1.1906,"n":311,"o":1.2199,"t":"2025-09-11T04:00:00Z","v":170886,"vw":1.253351},{"c":1.28,"h":1.3299,"l":1.25,"n":224,"o":1.27,"t":"2025-09-12T04:00:00Z","v":97238,"vw":1.286507},{"c":1.24,"h":1.29,"l":1.22,"n":278,"o":1.25,"t":"2025-09-15T04:00:00Z","v":91770,"vw":1.245225},{"c":1.28,"h":1.285,"l":1.225,"n":368,"o":1.25,"t":"2025-09-16T04:00:00Z","v":108793,"vw":1.246828},{"c":1.29,"h":1.32,"l":1.26,"n":327,"o":1.31,"t":"2025-09-17T04:00:00Z","v":100775,"vw":1.299021},{"c":1.29,"h":1.42,"l":1.26,"n":668,"o":1.31,"t":"2025-09-18T04:00:00Z","v":314273,"vw":1.347665},{"c":1.32,"h":1.36,"l":1.26,"n":276,"o":1.29,"t":"2025-09-19T04:00:00Z","v":106866,"vw":1.304257},{"c":1.34,"h":1.35,"l":1.275,"n":231,"o":1.33,"t":"2025-09-22T04:00:00Z","v":34674,"vw":1.322398},{"c":1.29,"h":1.38,"l":1.2719,"n":293,"o":1.3571,"t":"2025-09-23T04:00:00Z","v":60419,"vw":1.316126},{"c":1.275,"h":1.29,"l":1.222,"n":129,"o":1.29,"t":"2025-09-24T04:00:00Z","v":18536,"vw":1.264269},{"c":1.24,"h":1.29,"l":1.24,"n":100,"o":1.28,"t":"2025-09-25T04:00:00Z","v":10206,"vw":1.247175},{"c":1.25,"h":1.2662,"l":1.212,"n":169,"o":1.26,"t":"2025-09-26T04:00:00Z","v":21521,"vw":1.246279},{"c":1.285,"h":1.2931,"l":1.22,"n":201,"o":1.27,"t":"2025-09-29T04:00:00Z","v":64945,"vw":1.264745},{"c":1.27,"h":1.38,"l":1.27,"n":153,"o":1.27,"t":"2025-09-30T04:00:00Z","v":56862,"vw":1.332451},{"c":1.29,"h":1.32,"l":1.25,"n":178,"o":1.29,"t":"2025-10-01T04:00:00Z","v":36273,"vw":1.267564},{"c":1.28,"h":1.3,"l":1.27,"n":107,"o":1.27,"t":"2025-10-02T04:00:00Z","v":23383,"vw":1.283333},{"c":1.3,"h":1.37,"l":1.25,"n":287,"o":1.27,"t":"2025-10-03T04:00:00Z","v":129222,"vw":1.308016},{"c":1.28,"h":1.33,"l":1.26,"n":227,"o":1.29,"t":"2025-10-06T04:00:00Z","v":51064,"vw":1.292767},{"c":1.31,"h":1.35,"l":1.29,"n":175,"o":1.32,"t":"2025-10-07T04:00:00Z","v":41287,"vw":1.32651},{"c":1.29,"h":1.33,"l":1.29,"n":87,"o":1.3,"t":"2025-10-08T04:00:00Z","v":22218,"vw":1.297719},{"c":1.24,"h":1.31,"l":1.24,"n":160,"o":1.3,"t":"2025-10-09T04:00:00Z","v":16535,"vw":1.264044},{"c":1.26,"h":1.31,"l":1.25,"n":226,"o":1.25,"t":"2025-10-10T04:00:00Z","v":82489,"vw":1.28978},{"c":1.26,"h":1.28,"l":1.1801,"n":224,"o":1.28,"t":"2025-10-13T04:00:00Z","v":67751,"vw":1.215756},{"c":1.24,"h":1.3,"l":1.21,"n":323,"o":1.24,"t":"2025-10-14T04:00:00Z","v":22091,"vw":1.238574},{"c":1.23,"h":1.26,"l":1.21,"n":141,"o":1.23,"t":"2025-10-15T04:00:00Z","v":17028,"vw":1.23287},{"c":1.18,"h":1.25,"l":1.16,"n":275,"o":1.23,"t":"2025-10-16T04:00:00Z","v":65893,"vw":1.210648},{"c":1.19,"h":1.21,"l":1.13,"n":223,"o":1.17,"t":"2025-10-17T04:00:00Z","v":70518,"vw":1.191463},{"c":1.22,"h":1.25,"l":1.2,"n":149,"o":1.21,"t":"2025-10-20T04:00:00Z","v":41299,"vw":1.231073},{"c":1.21,"h":1.22,"l":1.21,"n":130,"o":1.218,"t":"2025-10-21T04:00:00Z","v":21661,"vw":1.216209},{"c":1.16,"h":1.22,"l":1.15,"n":179,"o":1.2009,"t":"2025-10-22T04:00:00Z","v":23051,"vw":1.189433},{"c":1.17,"h":1.21,"l":1.14,"n":241,"o":1.21,"t":"2025-10-23T04:00:00Z","v":93466,"vw":1.1641},{"c":1.17,"h":1.2,"l":1.14,"n":382,"o":1.15,"t":"2025-10-24T04:00:00Z","v":106312,"vw":1.157997},{"c":1.35,"h":1.36,"l":1.18,"n":535,"o":1.18,"t":"2025-10-27T04:00:00Z","v":184006,"vw":1.285482},{"c":1.29,"h":1.35,"l":1.25,"n":520,"o":1.34,"t":"2025-10-28T04:00:00Z","v":165557,"vw":1.287526},{"c":1.3,"h":1.3,"l":1.23,"n":482,"o":1.3,"t":"2025-10-29T04:00:00Z","v":105880,"vw":1.276317},{"c":1.24,"h":1.28,"l":1.21,"n":147,"o":1.28,"t":"2025-10-30T04:00:00Z","v":75922,"vw":1.247725},{"c":1.23,"h":1.23,"l":1.19,"n":179,"o":1.23,"t":"2025-10-31T04:00:00Z","v":18248,"vw":1.207317},{"c":1.15,"h":1.24,"l":1.12,"n":274,"o":1.24,"t":"2025-11-03T05:00:00Z","v":92793,"vw":1.162869},{"c":1.14,"h":1.18,"l":1.13,"n":119,"o":1.14,"t":"2025-11-04T05:00:00Z","v":47936,"vw":1.160862},{"c":1.1406,"h":1.17,"l":1.112,"n":199,"o":1.14,"t":"2025-11-05T05:00:00Z","v":34527,"vw":1.148602},{"c":1.12,"h":1.17,"l":1.1135,"n":156,"o":1.14,"t":"2025-11-06T05:00:00Z","v":49122,"vw":1.145694},{"c":1.14,"h":1.1501,"l":1.11,"n":103,"o":1.12,"t":"2025-11-07T05:00:00Z","v":32121,"vw":1.132492},{"c":1.18,"h":1.26,"l":1.14,"n":2235,"o":1.16,"t":"2025-11-10T05:00:00Z","v":550603,"vw":1.192752},{"c":1.2,"h":1.2,"l":1.13,"n":345,"o":1.18,"t":"2025-11-11T05:00:00Z","v":106852,"vw":1.163619},{"c":1.18,"h":1.2165,"l":1.18,"n":289,"o":1.19,"t":"2025-11-12T05:00:00Z","v":50163,"vw":1.196926},{"c":1.13,"h":1.19,"l":1.11,"n":217,"o":1.11,"t":"2025-11-13T05:00:00Z","v":37840,"vw":1.150438},{"c":1.14,"h":1.16,"l":1.11,"n":323,"o":1.11,"t":"2025-11-14T05:00:00Z","v":70594,"vw":1.133446},{"c":1.12,"h":1.17,"l":1.12,"n":238,"o":1.13,"t":"2025-11-17T05:00:00Z","v":31263,"vw":1.144432},{"c":1.12,"h":1.1252,"l":1.1,"n":152,"o":1.11,"t":"2025-11-18T05:00:00Z","v":60794,"vw":1.104799},{"c":1.08,"h":1.102,"l":1.08,"n":164,"o":1.09,"t":"2025-11-19T05:00:00Z","v":23175,"vw":1.098106},{"c":1.08,"h":1.1,"l":1.07,"n":105,"o":1.1,"t":"2025-11-20T05:00:00Z","v":29581,"vw":1.087878},{"c":1.09,"h":1.095,"l":1.055,"n":115,"o":1.06,"t":"2025-11-21T05:00:00Z","v":22318,"vw":1.082029},{"c":1.09,"h":1.11,"l":1.075,"n":92,"o":1.11,"t":"2025-11-24T05:00:00Z","v":22925,"vw":1.096834},{"c":1.1,"h":1.1199,"l":1.08,"n":251,"o":1.08,"t":"2025-11-25T05:00:00Z","v":20904,"vw":1.090252},{"c":1.06,"h":1.1,"l":1.06,"n":279,"o":1.08,"t":"2025-11-26T05:00:00Z","v":46087,"vw":1.082782},{"c":1.09,"h":1.11,"l":1.01,"n":1296,"o":1.06,"t":"2025-11-28T05:00:00Z","v":149202,"vw":1.04469},{"c":1.05,"h":1.12,"l":1.045,"n":509,"o":1.05,"t":"2025-12-01T05:00:00Z","v":93106,"vw":1.064612},{"c":1.06,"h":1.09,"l":1.04,"n":169,"o":1.07,"t":"2025-12-02T05:00:00Z","v":22723,"vw":1.063412},{"c":1.07,"h":1.11,"l":1.05,"n":282,"o":1.06,"t":"2025-12-03T05:00:00Z","v":43932,"vw":1.081731},{"c":1.065,"h":1.11,"l":1.045,"n":302,"o":1.08,"t":"2025-12-04T05:00:00Z","v":70502,"vw":1.067027},{"c":1.1,"h":1.1,"l":1.03,"n":558,"o":1.07,"t":"2025-12-05T05:00:00Z","v":153068,"vw":1.052169},{"c":1.1,"h":1.165,"l":1.05,"n":616,"o":1.165,"t":"2025-12-08T05:00:00Z","v":79817,"vw":1.088527},{"c":1.15,"h":1.17,"l":1.09,"n":687,"o":1.09,"t":"2025-12-09T05:00:00Z","v":72111,"vw":1.143983},{"c":1.18,"h":1.21,"l":1.1363,"n":637,"o":1.14,"t":"2025-12-10T05:00:00Z","v":63954,"vw":1.18701},{"c":1.19,"h":1.2,"l":1.12,"n":450,"o":1.12,"t":"2025-12-11T05:00:00Z","v":38861,"vw":1.171049},{"c":1.2,"h":1.23,"l":1.16,"n":673,"o":1.2,"t":"2025-12-12T05:00:00Z","v":74961,"vw":1.197116},{"c":1.17,"h":1.19,"l":1.12,"n":943,"o":1.19,"t":"2025-12-15T05:00:00Z","v":80700,"vw":1.150618},{"c":1.16,"h":1.2,"l":1.16,"n":562,"o":1.16,"t":"2025-12-16T05:00:00Z","v":27395,"vw":1.181404},{"c":1.13,"h":1.206,"l":1.12,"n":310,"o":1.206,"t":"2025-12-17T05:00:00Z","v":61337,"vw":1.142071},{"c":1.14,"h":1.225,"l":1.1144,"n":496,"o":1.12,"t":"2025-12-18T05:00:00Z","v":39730,"vw":1.177667},{"c":1.12,"h":1.17,"l":1.1,"n":340,"o":1.12,"t":"2025-12-19T05:00:00Z","v":22969,"vw":1.136462},{"c":1.11,"h":1.17,"l":1.03,"n":591,"o":1.08,"t":"2025-12-22T05:00:00Z","v":51206,"vw":1.082975},{"c":1.12,"h":1.17,"l":1.07,"n":256,"o":1.11,"t":"2025-12-23T05:00:00Z","v":11567,"vw":1.103228},{"c":1.14,"h":1.1453,"l":1.08,"n":190,"o":1.105,"t":"2025-12-24T05:00:00Z","v":14317,"vw":1.117363},{"c":1.14,"h":1.15,"l":1.1,"n":221,"o":1.13,"t":"2025-12-26T05:00:00Z","v":35613,"vw":1.121387},{"c":1.09,"h":1.13,"l":1.07,"n":284,"o":1.1,"t":"2025-12-29T05:00:00Z","v":48370,"vw":1.089852},{"c":1.08,"h":1.13,"l":1.07,"n":259,"o":1.08,"t":"2025-12-30T05:00:00Z","v":115650,"vw":1.083228},{"c":1.14,"h":1.14,"l":1.0738,"n":378,"o":1.085,"t":"2025-12-31T05:00:00Z","v":65956,"vw":1.120592},{"c":1.11,"h":1.12,"l":1.08,"n":728,"o":1.12,"t":"2026-01-02T05:00:00Z","v":22707,"vw":1.099125},{"c":1.07,"h":1.1,"l":1,"n":424,"o":1,"t":"2026-01-05T05:00:00Z","v":105075,"vw":1.037477},{"c":1.07,"h":1.1,"l":1.01,"n":443,"o":1.05,"t":"2026-01-06T05:00:00Z","v":136102,"vw":1.057463},{"c":1.1,"h":1.12,"l":1.075,"n":314,"o":1.08,"t":"2026-01-07T05:00:00Z","v":68770,"vw":1.092907},{"c":1.32,"h":1.3499,"l":1.08,"n":900,"o":1.1,"t":"2026-01-08T05:00:00Z","v":1058625,"vw":1.147288},{"c":1.3,"h":1.34,"l":1.29,"n":274,"o":1.32,"t":"2026-01-09T05:00:00Z","v":83041,"vw":1.312905},{"c":1.14,"h":1.3385,"l":1.14,"n":1032,"o":1.31,"t":"2026-01-12T05:00:00Z","v":173058,"vw":1.211553},{"c":1.26,"h":1.28,"l":1.13,"n":345,"o":1.13,"t":"2026-01-13T05:00:00Z","v":100929,"vw":1.228494},{"c":1.31,"h":1.3488,"l":1.2205,"n":273,"o":1.27,"t":"2026-01-14T05:00:00Z","v":116281,"vw":1.290005},{"c":1.25,"h":1.3488,"l":1.25,"n":165,"o":1.31,"t":"2026-01-15T05:00:00Z","v":25001,"vw":1.31102},{"c":1.2,"h":1.27,"l":1.2,"n":191,"o":1.27,"t":"2026-01-16T05:00:00Z","v":21936,"vw":1.235822},{"c":1.18,"h":1.23,"l":1.145,"n":437,"o":1.23,"t":"2026-01-20T05:00:00Z","v":105758,"vw":1.180986},{"c":1.18,"h":1.2244,"l":1.1414,"n":1902,"o":1.16,"t":"2026-01-21T05:00:00Z","v":86504,"vw":1.193955},{"c":1.21,"h":1.28,"l":1.18,"n":1845,"o":1.19,"t":"2026-01-22T05:00:00Z","v":224792,"vw":1.235766},{"c":1.17,"h":1.2151,"l":1.1453,"n":530,"o":1.2,"t":"2026-01-23T05:00:00Z","v":66231,"vw":1.172465},{"c":1.19,"h":1.1999,"l":1.17,"n":206,"o":1.17,"t":"2026-01-26T05:00:00Z","v":52531,"vw":1.178803},{"c":1.205,"h":1.215,"l":1.15,"n":613,"o":1.18,"t":"2026-01-27T05:00:00Z","v":75731,"vw":1.187145},{"c":1.19,"h":1.215,"l":1.17,"n":265,"o":1.19,"t":"2026-01-28T05:00:00Z","v":69500,"vw":1.188533},{"c":1.13,"h":1.19,"l":1.13,"n":185,"o":1.187,"t":"2026-01-29T05:00:00Z","v":23652,"vw":1.167473},{"c":1.13,"h":1.17,"l":1.13,"n":270,"o":1.13,"t":"2026-01-30T05:00:00Z","v":32430,"vw":1.153167},{"c":1.12,"h":1.18,"l":1.11,"n":410,"o":1.13,"t":"2026-02-02T05:00:00Z","v":166585,"vw":1.134481},{"c":1.08,"h":1.15,"l":1.08,"n":281,"o":1.12,"t":"2026-02-03T05:00:00Z","v":64152,"vw":1.100022},{"c":1.06,"h":1.1,"l":1.05,"n":233,"o":1.1,"t":"2026-02-04T05:00:00Z","v":41633,"vw":1.075207},{"c":1.06,"h":1.1,"l":1.06,"n":540,"o":1.08,"t":"2026-02-05T05:00:00Z","v":62886,"vw":1.074115},{"c":1.09,"h":1.1,"l":1.06,"n":224,"o":1.1,"t":"2026-02-06T05:00:00Z","v":68798,"vw":1.087451},{"c":1.08,"h":1.11,"l":1.07,"n":209,"o":1.1,"t":"2026-02-09T05:00:00Z","v":21017,"vw":1.096126},{"c":1.1,"h":1.14,"l":1.06,"n":200,"o":1.09,"t":"2026-02-10T05:00:00Z","v":47016,"vw":1.093347},{"c":1.1,"h":1.12,"l":1.0599,"n":189,"o":1.1,"t":"2026-02-11T05:00:00Z","v":37650,"vw":1.088136},{"c":1.05,"h":1.1,"l":1.045,"n":301,"o":1.0742,"t":"2026-02-12T05:00:00Z","v":32411,"vw":1.068902},{"c":1.06,"h":1.09,"l":1.05,"n":276,"o":1.08,"t":"2026-02-13T05:00:00Z","v":30510,"vw":1.067375},{"c":1.05,"h":1.0775,"l":1.03,"n":272,"o":1.06,"t":"2026-02-17T05:00:00Z","v":67427,"vw":1.053679},{"c":1.03,"h":1.08,"l":1.01,"n":221,"o":1.01,"t":"2026-02-18T05:00:00Z","v":57150,"vw":1.044295},{"c":1.09,"h":1.11,"l":1,"n":981,"o":1.03,"t":"2026-02-19T05:00:00Z","v":277261,"vw":1.037612},{"c":1.04,"h":1.09,"l":1.03,"n":459,"o":1.0638,"t":"2026-02-20T05:00:00Z","v":101429,"vw":1.067338},{"c":1.05,"h":1.07,"l":1.03,"n":167,"o":1.06,"t":"2026-02-23T05:00:00Z","v":26972,"vw":1.038533},{"c":1.04,"h":1.07,"l":1.04,"n":143,"o":1.0501,"t":"2026-02-24T05:00:00Z","v":25941,"vw":1.055531},{"c":1.06,"h":1.0761,"l":1.025,"n":636,"o":1.0401,"t":"2026-02-25T05:00:00Z","v":234591,"vw":1.040041},{"c":1.06,"h":1.08,"l":1.0501,"n":208,"o":1.0501,"t":"2026-02-26T05:00:00Z","v":28421,"vw":1.071701},{"c":1.1,"h":1.11,"l":1.055,"n":496,"o":1.07,"t":"2026-02-27T05:00:00Z","v":45792,"vw":1.086542},{"c":1.08,"h":1.1,"l":1.06,"n":194,"o":1.1,"t":"2026-03-02T05:00:00Z","v":31206,"vw":1.091134},{"c":1.06,"h":1.09,"l":1.055,"n":903,"o":1.06,"t":"2026-03-03T05:00:00Z","v":185696,"vw":1.07533},{"c":1.34,"h":1.34,"l":1.074,"n":2496,"o":1.095,"t":"2026-03-04T05:00:00Z","v":458504,"vw":1.209611},{"c":1.71,"h":1.79,"l":1.32,"n":4424,"o":1.32,"t":"2026-03-05T05:00:00Z","v":1545340,"vw":1.510537},{"c":2.85,"h":2.97,"l":1.57,"n":22823,"o":1.71,"t":"2026-03-06T05:00:00Z","v":6978032,"vw":2.493317},{"c":5.25,"h":6.9099,"l":2.97,"n":327219,"o":3.02,"t":"2026-03-09T04:00:00Z","v":57969521,"vw":5.398613},{"c":5.46,"h":5.53,"l":4.25,"n":23549,"o":4.76,"t":"2026-03-10T04:00:00Z","v":4240124,"vw":4.868723},{"c":5.09,"h":5.7267,"l":4.52,"n":12068,"o":5.38,"t":"2026-03-11T04:00:00Z","v":1527767,"vw":4.980914},{"c":5.44,"h":6,"l":4.71,"n":8745,"o":4.88,"t":"2026-03-12T04:00:00Z","v":1442593,"vw":5.519345},{"c":4.94,"h":5.47,"l":4.7801,"n":4879,"o":5.43,"t":"2026-03-13T04:00:00Z","v":630467,"vw":5.041057},{"c":4.69,"h":5.15,"l":4.38,"n":4509,"o":4.82,"t":"2026-03-16T04:00:00Z","v":650839,"vw":4.721696},{"c":5,"h":5.19,"l":4.55,"n":3542,"o":4.65,"t":"2026-03-17T04:00:00Z","v":412682,"vw":4.949906},{"c":4.62,"h":4.97,"l":4.4203,"n":3463,"o":4.85,"t":"2026-03-18T04:00:00Z","v":395277,"vw":4.624236},{"c":3.91,"h":4.61,"l":3.8,"n":4268,"o":4.54,"t":"2026-03-19T04:00:00Z","v":690694,"vw":4.04692},{"c":4,"h":4.25,"l":3.76,"n":2708,"o":3.76,"t":"2026-03-20T04:00:00Z","v":267448,"vw":4.01303},{"c":3.83,"h":3.9689,"l":3.64,"n":3951,"o":3.87,"t":"2026-03-23T04:00:00Z","v":344959,"vw":3.779862},{"c":3.77,"h":3.82,"l":3.44,"n":3736,"o":3.77,"t":"2026-03-24T04:00:00Z","v":451936,"vw":3.624449},{"c":3.66,"h":4.015,"l":3.47,"n":4542,"o":3.83,"t":"2026-03-25T04:00:00Z","v":633744,"vw":3.823254},{"c":3.61,"h":3.9123,"l":3.45,"n":3653,"o":3.66,"t":"2026-03-26T04:00:00Z","v":321541,"vw":3.554837},{"c":3.66,"h":4.01,"l":3.56,"n":2526,"o":3.66,"t":"2026-03-27T04:00:00Z","v":264359,"vw":3.733123},{"c":3.46,"h":3.705,"l":3.28,"n":2151,"o":3.57,"t":"2026-03-30T04:00:00Z","v":254896,"vw":3.453554},{"c":3.42,"h":3.53,"l":3.295,"n":2131,"o":3.51,"t":"2026-03-31T04:00:00Z","v":238402,"vw":3.399356},{"c":3.45,"h":3.6761,"l":3.29,"n":4281,"o":3.49,"t":"2026-04-01T04:00:00Z","v":390185,"vw":3.444684},{"c":3.27,"h":3.536,"l":3.11,"n":3528,"o":3.45,"t":"2026-04-02T04:00:00Z","v":412088,"vw":3.382156},{"c":3.37,"h":3.55,"l":3.22,"n":2416,"o":3.22,"t":"2026-04-06T04:00:00Z","v":227208,"vw":3.40996},{"c":3.3,"h":3.43,"l":3.22,"n":1767,"o":3.3,"t":"2026-04-07T04:00:00Z","v":164457,"vw":3.295409},{"c":3.34,"h":3.505,"l":3.215,"n":2341,"o":3.31,"t":"2026-04-08T04:00:00Z","v":214610,"vw":3.341796},{"c":3.05,"h":3.35,"l":3.01,"n":2653,"o":3.32,"t":"2026-04-09T04:00:00Z","v":238477,"vw":3.215566},{"c":2.97,"h":3.34,"l":2.9,"n":4409,"o":3,"t":"2026-04-10T04:00:00Z","v":573497,"vw":3.019342},{"c":3.01,"h":3.07,"l":2.93,"n":3074,"o":3,"t":"2026-04-13T04:00:00Z","v":390467,"vw":3.022269},{"c":2.98,"h":3.11,"l":2.94,"n":3228,"o":3.01,"t":"2026-04-14T04:00:00Z","v":561147,"vw":3.006007},{"c":3.26,"h":3.27,"l":2.872,"n":7233,"o":2.91,"t":"2026-04-15T04:00:00Z","v":1050573,"vw":3.066473},{"c":3.14,"h":3.25,"l":3.0294,"n":2538,"o":3.25,"t":"2026-04-16T04:00:00Z","v":313338,"vw":3.119242},{"c":3.61,"h":3.65,"l":3.09,"n":2491,"o":3.2,"t":"2026-04-17T04:00:00Z","v":506382,"vw":3.267491},{"c":3.62,"h":3.664,"l":3.46,"n":1755,"o":3.61,"t":"2026-04-20T04:00:00Z","v":151652,"vw":3.57529},{"c":3.8,"h":3.82,"l":3.53,"n":1780,"o":3.58,"t":"2026-04-21T04:00:00Z","v":133857,"vw":3.6747},{"c":4,"h":4.01,"l":3.735,"n":2291,"o":3.83,"t":"2026-04-22T04:00:00Z","v":218950,"vw":3.912177},{"c":4.28,"h":4.35,"l":3.98,"n":2088,"o":3.99,"t":"2026-04-23T04:00:00Z","v":199703,"vw":4.213082},{"c":4.34,"h":4.44,"l":4.01,"n":2387,"o":4.3,"t":"2026-04-24T04:00:00Z","v":236588,"vw":4.284702},{"c":4.8,"h":5.11,"l":4.32,"n":6972,"o":4.32,"t":"2026-04-27T04:00:00Z","v":618665,"vw":4.78641},{"c":4.74,"h":5.03,"l":4.61,"n":2895,"o":4.78,"t":"2026-04-28T04:00:00Z","v":268907,"vw":4.833614},{"c":4.68,"h":4.85,"l":4.57,"n":2000,"o":4.74,"t":"2026-04-29T04:00:00Z","v":177535,"vw":4.682432},{"c":4.55,"h":4.68,"l":4.43,"n":1754,"o":4.68,"t":"2026-04-30T04:00:00Z","v":125614,"vw":4.580648},{"c":4.68,"h":4.87,"l":4.43,"n":1638,"o":4.55,"t":"2026-05-01T04:00:00Z","v":106573,"vw":4.657371},{"c":4.85,"h":4.88,"l":4.57,"n":3818,"o":4.66,"t":"2026-05-04T04:00:00Z","v":326105,"vw":4.771239},{"c":4.69,"h":5.17,"l":4.69,"n":3210,"o":4.82,"t":"2026-05-05T04:00:00Z","v":317651,"vw":4.868491},{"c":4.65,"h":4.82,"l":4.598,"n":2192,"o":4.73,"t":"2026-05-06T04:00:00Z","v":182414,"vw":4.666428},{"c":4.6,"h":4.78,"l":4.54,"n":2590,"o":4.65,"t":"2026-05-07T04:00:00Z","v":149338,"vw":4.640676},{"c":4.46,"h":4.83,"l":4.46,"n":2529,"o":4.59,"t":"2026-05-08T04:00:00Z","v":241961,"vw":4.651221},{"c":4.72,"h":4.8,"l":4.4601,"n":3358,"o":4.48,"t":"2026-05-11T04:00:00Z","v":213700,"vw":4.679527},{"c":4.27,"h":4.9,"l":4.22,"n":3023,"o":4.58,"t":"2026-05-12T04:00:00Z","v":189039,"vw":4.607082},{"c":4.31,"h":4.63,"l":3.94,"n":2464,"o":4.27,"t":"2026-05-13T04:00:00Z","v":263448,"vw":4.266005},{"c":4.64,"h":5,"l":4.58,"n":3136,"o":4.64,"t":"2026-05-14T04:00:00Z","v":295959,"vw":4.724811},{"c":4.75,"h":4.95,"l":4.5,"n":3166,"o":4.7,"t":"2026-05-15T04:00:00Z","v":408731,"vw":4.678436},{"c":4.48,"h":4.91,"l":4.27,"n":2399,"o":4.75,"t":"2026-05-18T04:00:00Z","v":134188,"vw":4.476405},{"c":4.55,"h":4.68,"l":4.31,"n":1503,"o":4.51,"t":"2026-05-19T04:00:00Z","v":83633,"vw":4.483227},{"c":4.59,"h":4.67,"l":4.44,"n":1443,"o":4.49,"t":"2026-05-20T04:00:00Z","v":68677,"vw":4.580478},{"c":4.89,"h":4.92,"l":4.45,"n":1499,"o":4.6,"t":"2026-05-21T04:00:00Z","v":102367,"vw":4.761944},{"c":4.85,"h":5.235,"l":4.67,"n":5782,"o":4.89,"t":"2026-05-22T04:00:00Z","v":731471,"vw":5.079397},{"c":4.73,"h":5.07,"l":4.68,"n":6999,"o":4.88,"t":"2026-05-26T04:00:00Z","v":535890,"vw":4.954959},{"c":4.63,"h":4.92,"l":4.61,"n":2323,"o":4.74,"t":"2026-05-27T04:00:00Z","v":117709,"vw":4.721376},{"c":4.46,"h":4.74,"l":4.4,"n":2813,"o":4.61,"t":"2026-05-28T04:00:00Z","v":191945,"vw":4.487686},{"c":4.33,"h":4.65,"l":4.2825,"n":2784,"o":4.43,"t":"2026-05-29T04:00:00Z","v":112298,"vw":4.439089},{"c":4.21,"h":4.46,"l":4.2,"n":3576,"o":4.31,"t":"2026-06-01T04:00:00Z","v":236166,"vw":4.312818},{"c":4.07,"h":4.46,"l":4.01,"n":3246,"o":4.29,"t":"2026-06-02T04:00:00Z","v":176456,"vw":4.127755},{"c":4.2,"h":4.33,"l":4.03,"n":5115,"o":4.1,"t":"2026-06-03T04:00:00Z","v":214463,"vw":4.151252},{"c":4.17,"h":4.45,"l":4.16,"n":3994,"o":4.27,"t":"2026-06-04T04:00:00Z","v":169854,"vw":4.247036},{"c":3.82,"h":4.19,"l":3.75,"n":2872,"o":4.19,"t":"2026-06-05T04:00:00Z","v":178159,"vw":3.883459},{"c":3.85,"h":4.02,"l":3.81,"n":1974,"o":3.84,"t":"2026-06-08T04:00:00Z","v":132754,"vw":3.889822},{"c":3.91,"h":4,"l":3.7001,"n":3320,"o":3.81,"t":"2026-06-09T04:00:00Z","v":167030,"vw":3.886916},{"c":4.2,"h":4.3149,"l":3.77,"n":3052,"o":3.91,"t":"2026-06-10T04:00:00Z","v":188516,"vw":4.144187},{"c":4.45,"h":4.655,"l":4.15,"n":2923,"o":4.21,"t":"2026-06-11T04:00:00Z","v":230564,"vw":4.500144},{"c":4.74,"h":4.86,"l":4.44,"n":3053,"o":4.47,"t":"2026-06-12T04:00:00Z","v":192715,"vw":4.743732},{"c":4.91,"h":5.04,"l":4.56,"n":3218,"o":4.74,"t":"2026-06-15T04:00:00Z","v":218346,"vw":4.906637},{"c":4.76,"h":5.07,"l":4.76,"n":3665,"o":4.93,"t":"2026-06-16T04:00:00Z","v":365987,"vw":4.864202},{"c":4.9,"h":5.08,"l":4.085,"n":5161,"o":4.74,"t":"2026-06-17T04:00:00Z","v":335948,"vw":4.927255},{"c":5,"h":5.06,"l":4.8,"n":3523,"o":4.87,"t":"2026-06-18T04:00:00Z","v":480876,"vw":4.986218},{"c":5.4,"h":5.5,"l":5,"n":7937,"o":5,"t":"2026-06-22T04:00:00Z","v":630299,"vw":5.344084},{"c":4.98,"h":5.51,"l":4.95,"n":10024,"o":5.24,"t":"2026-06-23T04:00:00Z","v":500670,"vw":5.249057},{"c":5.2,"h":5.24,"l":4.95,"n":3277,"o":4.95,"t":"2026-06-24T04:00:00Z","v":166094,"vw":5.113693},{"c":5.14,"h":5.4,"l":5.025,"n":2961,"o":5.19,"t":"2026-06-25T04:00:00Z","v":230757,"vw":5.183563},{"c":5.2,"h":5.37,"l":4.94,"n":5946,"o":5.16,"t":"2026-06-26T04:00:00Z","v":3646255,"vw":5.193223},{"c":5.03,"h":5.26,"l":4.69,"n":4202,"o":5.23,"t":"2026-06-29T04:00:00Z","v":323991,"vw":4.966704},{"c":4.84,"h":5.125,"l":4.8,"n":2656,"o":5.01,"t":"2026-06-30T04:00:00Z","v":152432,"vw":4.894835},{"c":4.7,"h":5.01,"l":4.59,"n":2451,"o":4.82,"t":"2026-07-01T04:00:00Z","v":113237,"vw":4.767406},{"c":4.42,"h":4.78,"l":4.41,"n":2303,"o":4.71,"t":"2026-07-02T04:00:00Z","v":143775,"vw":4.479886},{"c":4.41,"h":4.5,"l":4.3,"n":2075,"o":4.39,"t":"2026-07-06T04:00:00Z","v":130105,"vw":4.377473},{"c":4.3,"h":4.56,"l":4.1801,"n":2807,"o":4.42,"t":"2026-07-07T04:00:00Z","v":187885,"vw":4.28116},{"c":4.41,"h":4.46,"l":4.09,"n":4465,"o":4.17,"t":"2026-07-08T04:00:00Z","v":538327,"vw":4.371161},{"c":4.63,"h":4.69,"l":4.44,"n":3081,"o":4.44,"t":"2026-07-09T04:00:00Z","v":99075,"vw":4.615224},{"c":4.5,"h":4.68,"l":4.28,"n":3822,"o":4.62,"t":"2026-07-10T04:00:00Z","v":591726,"vw":4.501237},{"c":4.55,"h":4.66,"l":4.37,"n":4816,"o":4.5,"t":"2026-07-13T04:00:00Z","v":333810,"vw":4.574529},{"c":4.76,"h":4.9,"l":4.48,"n":4080,"o":4.53,"t":"2026-07-14T04:00:00Z","v":352796,"vw":4.76334},{"c":4.67,"h":4.825,"l":4.41,"n":2144,"o":4.79,"t":"2026-07-15T04:00:00Z","v":109009,"vw":4.61076},{"c":4.67,"h":4.825,"l":4.58,"n":2588,"o":4.67,"t":"2026-07-16T04:00:00Z","v":86015,"vw":4.681243},{"c":4.68,"h":4.85,"l":4.58,"n":1810,"o":4.58,"t":"2026-07-17T04:00:00Z","v":66090,"vw":4.6835},{"c":4.8,"h":5.24,"l":4.7,"n":3503,"o":4.85,"t":"2026-07-20T04:00:00Z","v":255304,"vw":4.955792},{"c":5,"h":5.1,"l":4.72,"n":3332,"o":4.81,"t":"2026-07-21T04:00:00Z","v":238150,"vw":4.986494},{"c":4.89,"h":5.12,"l":4.75,"n":1722,"o":4.98,"t":"2026-07-22T04:00:00Z","v":142145,"vw":4.868235},{"c":4.92,"h":4.935,"l":4.5501,"n":1674,"o":4.83,"t":"2026-07-23T04:00:00Z","v":98972,"vw":4.878382},{"c":4.92,"h":5.16,"l":4.77,"n":1688,"o":4.91,"t":"2026-07-24T04:00:00Z","v":128479,"vw":4.989655},{"c":4.93,"h":4.99,"l":4.862,"n":1027,"o":4.96,"t":"2026-07-27T04:00:00Z","v":63309,"vw":4.933288},{"c":4.7,"h":5.1,"l":4.63,"n":2681,"o":4.92,"t":"2026-07-28T04:00:00Z","v":93819,"vw":4.768073},{"c":5.02,"h":5.05,"l":4.64,"n":3439,"o":4.67,"t":"2026-07-29T04:00:00Z","v":181007,"vw":4.889039},{"c":5.33,"h":5.6,"l":5.03,"n":5083,"o":5.03,"t":"2026-07-30T04:00:00Z","v":358512,"vw":5.353091},{"c":5.35,"h":5.66,"l":5.26,"n":3977,"o":5.37,"t":"2026-07-31T04:00:00Z","v":250631,"vw":5.446903},{"c":5.58,"h":5.65,"l":5.35,"n":5093,"o":5.39,"t":"2026-08-03T04:00:00Z","v":305990,"vw":5.551315},{"c":5.94,"h":6.145,"l":5.52,"n":5383,"o":5.65,"t":"2026-08-04T04:00:00Z","v":368386,"vw":5.89829},{"c":5.84,"h":5.99,"l":5.71,"n":3045,"o":5.94,"t":"2026-08-05T04:00:00Z","v":145840,"vw":5.838442},{"c":6.08,"h":6.26,"l":5.81,"n":2371,"o":5.82,"t":"2026-08-06T04:00:00Z","v":207278,"vw":6.084991},{"c":5.93,"h":6.17,"l":5.775,"n":2359,"o":6.12,"t":"2026-08-07T04:00:00Z","v":124480,"vw":5.882882},{"c":5.91,"h":6.08,"l":5.69,"n":2047,"o":5.91,"t":"2026-08-10T04:00:00Z","v":91255,"vw":5.855367},{"c":5.87,"h":6.09,"l":5.8001,"n":1823,"o":5.92,"t":"2026-08-11T04:00:00Z","v":68729,"vw":5.936008},{"c":6.28,"h":7.19,"l":5.66,"n":4959,"o":6.09,"t":"2026-08-12T04:00:00Z","v":429206,"vw":6.48489},{"c":5.98,"h":6.365,"l":5.9,"n":3917,"o":6.28,"t":"2026-08-13T04:00:00Z","v":295475,"vw":6.018146},{"c":5.99,"h":6.205,"l":5.94,"n":3041,"o":6.04,"t":"2026-08-14T04:00:00Z","v":195665,"vw":6.013187},{"c":5.73,"h":6.21,"l":5.725,"n":4517,"o":5.96,"t":"2026-08-17T04:00:00Z","v":273774,"vw":5.943668},{"c":5.97,"h":5.995,"l":5.58,"n":3648,"o":5.59,"t":"2026-08-18T04:00:00Z","v":215709,"vw":5.806429},{"c":5.96,"h":6.045,"l":5.7747,"n":4060,"o":5.97,"t":"2026-08-19T04:00:00Z","v":266102,"vw":5.937283},{"c":5.79,"h":6.13,"l":5.72,"n":3882,"o":5.98,"t":"2026-08-20T04:00:00Z","v":195067,"vw":5.817629},{"c":5.81,"h":5.89,"l":5.5,"n":2797,"o":5.84,"t":"2026-08-21T04:00:00Z","v":225325,"vw":5.80829},{"c":5.63,"h":5.82,"l":5.59,"n":2485,"o":5.82,"t":"2026-08-24T04:00:00Z","v":171427,"vw":5.729864},{"c":5.66,"h":5.8,"l":5.6,"n":3072,"o":5.67,"t":"2026-08-25T04:00:00Z","v":216678,"vw":5.674635},{"c":5.53,"h":5.85,"l":5.5,"n":4893,"o":5.66,"t":"2026-08-26T04:00:00Z","v":287120,"vw":5.731107},{"c":5.74,"h":5.79,"l":5.46,"n":3142,"o":5.46,"t":"2026-08-27T04:00:00Z","v":203739,"vw":5.695802},{"c":5.58,"h":5.78,"l":5.4,"n":3562,"o":5.67,"t":"2026-08-28T04:00:00Z","v":239997,"vw":5.609387},{"c":5.55,"h":5.645,"l":5.4,"n":2693,"o":5.58,"t":"2026-08-31T04:00:00Z","v":124028,"vw":5.50184},{"c":5.48,"h":5.67,"l":5.4,"n":3412,"o":5.53,"t":"2026-09-01T04:00:00Z","v":214799,"vw":5.501462},{"c":5.95,"h":6,"l":5.46,"n":4555,"o":5.46,"t":"2026-09-02T04:00:00Z","v":352760,"vw":5.768511},{"c":5.95,"h":6.2,"l":5.79,"n":3300,"o":6.05,"t":"2026-09-03T04:00:00Z","v":199365,"vw":5.938967},{"c":5.89,"h":6.06,"l":5.85,"n":2981,"o":5.97,"t":"2026-09-04T04:00:00Z","v":77190,"vw":5.89468},{"c":5.98,"h":6.06,"l":5.76,"n":4505,"o":6,"t":"2026-09-08T04:00:00Z","v":335293,"vw":5.95654},{"c":5.73,"h":6.125,"l":5.605,"n":2924,"o":5.98,"t":"2026-09-09T04:00:00Z","v":175052,"vw":5.730029},{"c":5.69,"h":5.88,"l":5.54,"n":3413,"o":5.56,"t":"2026-09-10T04:00:00Z","v":222094,"vw":5.781256},{"c":5.41,"h":5.78,"l":5.4,"n":2164,"o":5.7,"t":"2026-09-11T04:00:00Z","v":103259,"vw":5.488629},{"c":5.46,"h":5.645,"l":5.34,"n":3789,"o":5.43,"t":"2026-09-14T04:00:00Z","v":220565,"vw":5.485974},{"c":5.36,"h":5.5,"l":5.2,"n":3058,"o":5.43,"t":"2026-09-15T04:00:00Z","v":156805,"vw":5.297395},{"c":5.34,"h":5.44,"l":5.295,"n":2581,"o":5.38,"t":"2026-09-16T04:00:00Z","v":145980,"vw":5.352617},{"c":4.9,"h":5.47,"l":4.88,"n":3697,"o":5.39,"t":"2026-09-17T04:00:00Z","v":202029,"vw":5.083477},{"c":5.05,"h":5.15,"l":4.8,"n":2614,"o":4.89,"t":"2026-09-18T04:00:00Z","v":670239,"vw":5.022427},{"c":4.96,"h":5.25,"l":4.92,"n":4335,"o":5.06,"t":"2026-09-21T04:00:00Z","v":304728,"vw":5.053815},{"c":4.83,"h":5.05,"l":4.7,"n":3955,"o":5,"t":"2026-09-22T04:00:00Z","v":191648,"vw":4.788013},{"c":4.83,"h":4.95,"l":4.67,"n":3984,"o":4.86,"t":"2026-09-23T04:00:00Z","v":306163,"vw":4.832519},{"c":4.89,"h":5.06,"l":4.72,"n":3001,"o":4.77,"t":"2026-09-24T04:00:00Z","v":257982,"vw":4.933865},{"c":4.88,"h":4.95,"l":4.71,"n":3093,"o":4.91,"t":"2026-09-25T04:00:00Z","v":154731,"vw":4.852852},{"c":5.01,"h":5.16,"l":4.6701,"n":3079,"o":4.89,"t":"2026-09-28T04:00:00Z","v":317235,"vw":5.036721},{"c":5.09,"h":5.2,"l":4.76,"n":2567,"o":4.99,"t":"2026-09-29T04:00:00Z","v":178844,"vw":5.022244},{"c":5.32,"h":5.35,"l":5,"n":2259,"o":5.07,"t":"2026-09-30T04:00:00Z","v":199206,"vw":5.244406},{"c":5.62,"h":5.73,"l":5.155,"n":5448,"o":5.29,"t":"2026-10-01T04:00:00Z","v":509449,"vw":5.522318},{"c":5.71,"h":5.99,"l":5.51,"n":5180,"o":5.64,"t":"2026-10-02T04:00:00Z","v":451340,"vw":5.743885},{"c":5.61,"h":5.86,"l":5.5,"n":5388,"o":5.69,"t":"2026-10-05T04:00:00Z","v":299959,"vw":5.612022},{"c":5.07,"h":5.6,"l":5.005,"n":4354,"o":5.39,"t":"2026-10-06T04:00:00Z","v":318223,"vw":5.171443},{"c":4.85,"h":5.06,"l":4.695,"n":3572,"o":5.02,"t":"2026-10-07T04:00:00Z","v":365262,"vw":4.839846},{"c":4.68,"h":4.86,"l":4.43,"n":3425,"o":4.77,"t":"2026-10-08T04:00:00Z","v":427834,"vw":4.605712},{"c":4.4,"h":4.67,"l":4.26,"n":3526,"o":4.65,"t":"2026-10-09T04:00:00Z","v":442136,"vw":4.430672},{"c":4.3,"h":4.41,"l":4.24,"n":3625,"o":4.41,"t":"2026-10-12T04:00:00Z","v":298466,"vw":4.305166},{"c":3.6,"h":4.32,"l":3.59,"n":5908,"o":4.3,"t":"2026-10-13T04:00:00Z","v":515056,"vw":3.891402},{"c":3.54,"h":3.73,"l":3.33,"n":5398,"o":3.55,"t":"2026-10-14T04:00:00Z","v":431030,"vw":3.541831},{"c":3.6,"h":3.69,"l":3.5,"n":4130,"o":3.5,"t":"2026-10-15T04:00:00Z","v":295945,"vw":3.600607},{"c":3.38,"h":3.62,"l":3.3,"n":3402,"o":3.6,"t":"2026-10-16T04:00:00Z","v":281733,"vw":3.420364},{"c":3.37,"h":3.46,"l":3.21,"n":4175,"o":3.39,"t":"2026-10-19T04:00:00Z","v":330874,"vw":3.30829},{"c":3.56,"h":3.59,"l":3.36,"n":2332,"o":3.38,"t":"2026-10-20T04:00:00Z","v":129744,"vw":3.535412},{"c":3.6,"h":3.78,"l":3.57,"n":2832,"o":3.58,"t":"2026-10-21T04:00:00Z","v":177368,"vw":3.630622},{"c":3.64,"h":3.72,"l":3.521,"n":2010,"o":3.57,"t":"2026-10-22T04:00:00Z","v":95194,"vw":3.615579},{"c":3.55,"h":3.6599,"l":3.47,"n":1649,"o":3.61,"t":"2026-10-23T04:00:00Z","v":124442,"vw":3.548589},{"c":3.63,"h":3.7,"l":3.5,"n":3147,"o":3.55,"t":"2026-10-26T04:00:00Z","v":196188,"vw":3.60089},{"c":3.86,"h":3.89,"l":3.54,"n":2342,"o":3.61,"t":"2026-10-27T04:00:00Z","v":239628,"vw":3.728693},{"c":4.52,"h":4.6,"l":3.85,"n":5328,"o":3.86,"t":"2026-10-28T04:00:00Z","v":545425,"vw":4.26989},{"c":4.69,"h":4.9,"l":4.53,"n":4518,"o":4.57,"t":"2026-10-29T04:00:00Z","v":555805,"vw":4.739308}],"volatilityBars":[{"c":5.44,"h":5.5,"l":5.37,"n":12,"o":5.37,"t":"2026-10-06T13:15:00Z","v":1596,"vw":5.383477},{"c":5.27,"h":5.6,"l":5.27,"n":35,"o":5.39,"t":"2026-10-06T13:30:00Z","v":22969,"vw":5.589818},{"c":5.27,"h":5.3106,"l":5.26,"n":11,"o":5.26,"t":"2026-10-06T13:45:00Z","v":1270,"vw":5.290693},{"c":5.3,"h":5.395,"l":5.26,"n":197,"o":5.395,"t":"2026-10-06T14:00:00Z","v":13486,"vw":5.314376},{"c":5.19,"h":5.305,"l":5.19,"n":417,"o":5.305,"t":"2026-10-06T14:15:00Z","v":27345,"vw":5.237018},{"c":5.3,"h":5.345,"l":5.14,"n":73,"o":5.14,"t":"2026-10-06T14:30:00Z","v":4754,"vw":5.242503},{"c":5.28,"h":5.34,"l":5.28,"n":187,"o":5.29,"t":"2026-10-06T14:45:00Z","v":6715,"vw":5.315051},{"c":5.31,"h":5.31,"l":5.26,"n":91,"o":5.28,"t":"2026-10-06T15:00:00Z","v":5759,"vw":5.286567},{"c":5.24,"h":5.31,"l":5.23,"n":190,"o":5.31,"t":"2026-10-06T15:15:00Z","v":13490,"vw":5.265494},{"c":5.265,"h":5.28,"l":5.23,"n":66,"o":5.23,"t":"2026-10-06T15:30:00Z","v":3985,"vw":5.261774},{"c":5.22,"h":5.27,"l":5.22,"n":62,"o":5.26,"t":"2026-10-06T15:45:00Z","v":2531,"vw":5.251333},{"c":5.2,"h":5.23,"l":5.2,"n":24,"o":5.23,"t":"2026-10-06T16:00:00Z","v":1070,"vw":5.219444},{"c":5.11,"h":5.185,"l":5.11,"n":22,"o":5.185,"t":"2026-10-06T16:15:00Z","v":1763,"vw":5.140027},{"c":5.105,"h":5.135,"l":5.105,"n":35,"o":5.135,"t":"2026-10-06T16:30:00Z","v":1896,"vw":5.110435},{"c":5.1,"h":5.12,"l":5.08,"n":106,"o":5.0916,"t":"2026-10-06T16:45:00Z","v":12305,"vw":5.099936},{"c":5.07,"h":5.145,"l":5.07,"n":83,"o":5.1,"t":"2026-10-06T17:00:00Z","v":3414,"vw":5.122222},{"c":5.09,"h":5.1,"l":5.06,"n":71,"o":5.1,"t":"2026-10-06T17:15:00Z","v":3349,"vw":5.075221},{"c":5.05,"h":5.09,"l":5.04,"n":126,"o":5.05,"t":"2026-10-06T17:30:00Z","v":10431,"vw":5.059172},{"c":5.09,"h":5.09,"l":5.04,"n":59,"o":5.05,"t":"2026-10-06T17:45:00Z","v":3740,"vw":5.059},{"c":5.09,"h":5.115,"l":5.07,"n":67,"o":5.09,"t":"2026-10-06T18:00:00Z","v":3624,"vw":5.098859},{"c":5.11,"h":5.14,"l":5.065,"n":222,"o":5.08,"t":"2026-10-06T18:15:00Z","v":13456,"vw":5.09466},{"c":5.11,"h":5.12,"l":5.09,"n":79,"o":5.11,"t":"2026-10-06T18:30:00Z","v":4509,"vw":5.103438},{"c":5.135,"h":5.15,"l":5.11,"n":42,"o":5.11,"t":"2026-10-06T18:45:00Z","v":2985,"vw":5.125684},{"c":5.125,"h":5.1454,"l":5.11,"n":168,"o":5.13,"t":"2026-10-06T19:00:00Z","v":9516,"vw":5.12585},{"c":5.115,"h":5.1352,"l":5.11,"n":188,"o":5.125,"t":"2026-10-06T19:15:00Z","v":10079,"vw":5.120475},{"c":5.04,"h":5.16,"l":5.005,"n":345,"o":5.11,"t":"2026-10-06T19:30:00Z","v":42918,"vw":5.053905},{"c":5.07,"h":5.105,"l":5.01,"n":894,"o":5.03,"t":"2026-10-06T19:45:00Z","v":53562,"vw":5.075625},{"c":5.07,"h":5.07,"l":5.07,"n":8,"o":5.07,"t":"2026-10-06T20:00:00Z","v":26702,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-06T20:15:00Z","v":195,"vw":5.07},{"c":5.015,"h":5.06,"l":4.97,"n":57,"o":5.02,"t":"2026-10-07T13:30:00Z","v":5416,"vw":5.015152},{"c":5.01,"h":5.04,"l":5.01,"n":12,"o":5.04,"t":"2026-10-07T13:45:00Z","v":536,"vw":5.031},{"c":5.01,"h":5.04,"l":5.01,"n":13,"o":5.04,"t":"2026-10-07T14:00:00Z","v":602,"vw":5.019866},{"c":4.985,"h":5.01,"l":4.985,"n":22,"o":5.01,"t":"2026-10-07T14:15:00Z","v":1063,"vw":5.001667},{"c":5.005,"h":5.06,"l":4.97,"n":153,"o":4.985,"t":"2026-10-07T14:30:00Z","v":29659,"vw":4.986329},{"c":4.89,"h":5,"l":4.89,"n":152,"o":5,"t":"2026-10-07T14:45:00Z","v":18590,"vw":4.966769},{"c":4.88,"h":4.9,"l":4.85,"n":69,"o":4.89,"t":"2026-10-07T15:00:00Z","v":3771,"vw":4.880899},{"c":4.93,"h":4.94,"l":4.88,"n":91,"o":4.88,"t":"2026-10-07T15:15:00Z","v":4523,"vw":4.91255},{"c":4.895,"h":4.925,"l":4.89,"n":69,"o":4.92,"t":"2026-10-07T15:30:00Z","v":3749,"vw":4.911951},{"c":4.895,"h":4.895,"l":4.89,"n":47,"o":4.895,"t":"2026-10-07T15:45:00Z","v":2852,"vw":4.8922},{"c":4.83,"h":4.895,"l":4.81,"n":147,"o":4.895,"t":"2026-10-07T16:00:00Z","v":27676,"vw":4.825409},{"c":4.82,"h":4.84,"l":4.82,"n":81,"o":4.84,"t":"2026-10-07T16:15:00Z","v":3741,"vw":4.831328},{"c":4.795,"h":4.82,"l":4.795,"n":45,"o":4.82,"t":"2026-10-07T16:30:00Z","v":2156,"vw":4.810899},{"c":4.78,"h":4.795,"l":4.77,"n":72,"o":4.795,"t":"2026-10-07T16:45:00Z","v":5868,"vw":4.776473},{"c":4.72,"h":4.77,"l":4.72,"n":66,"o":4.77,"t":"2026-10-07T17:00:00Z","v":4726,"vw":4.740868},{"c":4.805,"h":4.84,"l":4.695,"n":192,"o":4.705,"t":"2026-10-07T17:15:00Z","v":13395,"vw":4.731027},{"c":4.84,"h":4.855,"l":4.795,"n":149,"o":4.82,"t":"2026-10-07T17:30:00Z","v":8341,"vw":4.813898},{"c":4.825,"h":4.85,"l":4.82,"n":75,"o":4.845,"t":"2026-10-07T17:45:00Z","v":4499,"vw":4.835395},{"c":4.82,"h":4.8389,"l":4.81,"n":104,"o":4.82,"t":"2026-10-07T18:00:00Z","v":6442,"vw":4.819379},{"c":4.87,"h":4.87,"l":4.82,"n":108,"o":4.82,"t":"2026-10-07T18:15:00Z","v":6339,"vw":4.85},{"c":4.87,"h":4.89,"l":4.86,"n":93,"o":4.87,"t":"2026-10-07T18:30:00Z","v":5710,"vw":4.874457},{"c":4.855,"h":4.8601,"l":4.8401,"n":113,"o":4.8601,"t":"2026-10-07T18:45:00Z","v":6518,"vw":4.853591},{"c":4.74,"h":4.87,"l":4.735,"n":293,"o":4.855,"t":"2026-10-07T19:00:00Z","v":42349,"vw":4.792803},{"c":4.81,"h":4.85,"l":4.735,"n":189,"o":4.74,"t":"2026-10-07T19:15:00Z","v":15306,"vw":4.767499},{"c":4.81,"h":4.83,"l":4.795,"n":340,"o":4.81,"t":"2026-10-07T19:30:00Z","v":37933,"vw":4.804062},{"c":4.84,"h":4.88,"l":4.78,"n":599,"o":4.8,"t":"2026-10-07T19:45:00Z","v":80447,"vw":4.814168},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-07T20:00:00Z","v":19098,"vw":4.85},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-07T22:30:00Z","v":150,"vw":4.76},{"c":4.69,"h":4.86,"l":4.67,"n":56,"o":4.77,"t":"2026-10-08T13:30:00Z","v":3806,"vw":4.754973},{"c":4.605,"h":4.69,"l":4.58,"n":48,"o":4.69,"t":"2026-10-08T13:45:00Z","v":4628,"vw":4.628748},{"c":4.62,"h":4.63,"l":4.58,"n":55,"o":4.63,"t":"2026-10-08T14:00:00Z","v":4558,"vw":4.600045},{"c":4.625,"h":4.65,"l":4.62,"n":82,"o":4.62,"t":"2026-10-08T14:15:00Z","v":5162,"vw":4.631458},{"c":4.64,"h":4.66,"l":4.63,"n":55,"o":4.63,"t":"2026-10-08T14:30:00Z","v":4683,"vw":4.636375},{"c":4.55,"h":4.62,"l":4.55,"n":57,"o":4.62,"t":"2026-10-08T14:45:00Z","v":5437,"vw":4.59235},{"c":4.51,"h":4.5505,"l":4.5,"n":153,"o":4.55,"t":"2026-10-08T15:00:00Z","v":29546,"vw":4.512143},{"c":4.525,"h":4.54,"l":4.52,"n":106,"o":4.53,"t":"2026-10-08T15:15:00Z","v":5353,"vw":4.531363},{"c":4.5,"h":4.52,"l":4.46,"n":48,"o":4.52,"t":"2026-10-08T15:30:00Z","v":3034,"vw":4.483359},{"c":4.44,"h":4.51,"l":4.43,"n":271,"o":4.485,"t":"2026-10-08T15:45:00Z","v":23645,"vw":4.458234},{"c":4.51,"h":4.51,"l":4.44,"n":70,"o":4.45,"t":"2026-10-08T16:00:00Z","v":5516,"vw":4.46702},{"c":4.48,"h":4.52,"l":4.43,"n":94,"o":4.5,"t":"2026-10-08T16:15:00Z","v":6439,"vw":4.466695},{"c":4.5,"h":4.5,"l":4.48,"n":60,"o":4.48,"t":"2026-10-08T16:30:00Z","v":3363,"vw":4.48775},{"c":4.5,"h":4.5,"l":4.46,"n":90,"o":4.5,"t":"2026-10-08T16:45:00Z","v":5112,"vw":4.489394},{"c":4.505,"h":4.52,"l":4.5,"n":67,"o":4.5,"t":"2026-10-08T17:00:00Z","v":4628,"vw":4.504652},{"c":4.465,"h":4.54,"l":4.46,"n":130,"o":4.52,"t":"2026-10-08T17:15:00Z","v":23199,"vw":4.512583},{"c":4.46,"h":4.465,"l":4.44,"n":64,"o":4.46,"t":"2026-10-08T17:30:00Z","v":3919,"vw":4.455993},{"c":4.46,"h":4.465,"l":4.45,"n":33,"o":4.465,"t":"2026-10-08T17:45:00Z","v":1710,"vw":4.456593},{"c":4.58,"h":4.58,"l":4.44,"n":222,"o":4.44,"t":"2026-10-08T18:00:00Z","v":42668,"vw":4.493598},{"c":4.615,"h":4.64,"l":4.54,"n":113,"o":4.565,"t":"2026-10-08T18:15:00Z","v":10889,"vw":4.589538},{"c":4.63,"h":4.64,"l":4.615,"n":68,"o":4.63,"t":"2026-10-08T18:30:00Z","v":4759,"vw":4.628088},{"c":4.62,"h":4.63,"l":4.605,"n":83,"o":4.63,"t":"2026-10-08T18:45:00Z","v":6170,"vw":4.615419},{"c":4.62,"h":4.64,"l":4.56,"n":218,"o":4.62,"t":"2026-10-08T19:00:00Z","v":17456,"vw":4.59388},{"c":4.64,"h":4.68,"l":4.63,"n":109,"o":4.63,"t":"2026-10-08T19:15:00Z","v":7080,"vw":4.647837},{"c":4.64,"h":4.66,"l":4.625,"n":64,"o":4.63,"t":"2026-10-08T19:30:00Z","v":7497,"vw":4.639644},{"c":4.68,"h":4.76,"l":4.62,"n":758,"o":4.66,"t":"2026-10-08T19:45:00Z","v":82703,"vw":4.703757},{"c":4.68,"h":4.68,"l":4.68,"n":10,"o":4.68,"t":"2026-10-08T20:00:00Z","v":98586,"vw":4.68},{"c":4.615,"h":4.67,"l":4.54,"n":92,"o":4.65,"t":"2026-10-09T13:30:00Z","v":19916,"vw":4.606569},{"c":4.41,"h":4.59,"l":4.41,"n":115,"o":4.59,"t":"2026-10-09T13:45:00Z","v":25881,"vw":4.484945},{"c":4.475,"h":4.48,"l":4.39,"n":139,"o":4.41,"t":"2026-10-09T14:00:00Z","v":8196,"vw":4.44447},{"c":4.465,"h":4.48,"l":4.44,"n":270,"o":4.475,"t":"2026-10-09T14:15:00Z","v":10987,"vw":4.45058},{"c":4.4,"h":4.473,"l":4.36,"n":465,"o":4.46,"t":"2026-10-09T14:30:00Z","v":70230,"vw":4.406871},{"c":4.39,"h":4.39,"l":4.39,"n":11,"o":4.39,"t":"2026-10-09T14:45:00Z","v":846,"vw":4.39},{"c":4.34,"h":4.39,"l":4.33,"n":189,"o":4.39,"t":"2026-10-09T15:00:00Z","v":39875,"vw":4.356672},{"c":4.26,"h":4.36,"l":4.26,"n":140,"o":4.32,"t":"2026-10-09T15:15:00Z","v":14390,"vw":4.304795},{"c":4.4,"h":4.4,"l":4.28,"n":100,"o":4.285,"t":"2026-10-09T15:30:00Z","v":14958,"vw":4.331682},{"c":4.42,"h":4.42,"l":4.36,"n":33,"o":4.38,"t":"2026-10-09T15:45:00Z","v":2283,"vw":4.391177},{"c":4.525,"h":4.53,"l":4.415,"n":178,"o":4.42,"t":"2026-10-09T16:00:00Z","v":32647,"vw":4.447032},{"c":4.5,"h":4.54,"l":4.495,"n":72,"o":4.525,"t":"2026-10-09T16:15:00Z","v":5801,"vw":4.508413},{"c":4.53,"h":4.53,"l":4.5,"n":44,"o":4.5,"t":"2026-10-09T16:30:00Z","v":2573,"vw":4.519048},{"c":4.495,"h":4.54,"l":4.495,"n":58,"o":4.51,"t":"2026-10-09T16:45:00Z","v":4056,"vw":4.512013},{"c":4.54,"h":4.54,"l":4.5,"n":56,"o":4.52,"t":"2026-10-09T17:00:00Z","v":3557,"vw":4.527664},{"c":4.54,"h":4.54,"l":4.52,"n":13,"o":4.54,"t":"2026-10-09T17:15:00Z","v":2044,"vw":4.530101},{"c":4.53,"h":4.53,"l":4.51,"n":58,"o":4.52,"t":"2026-10-09T17:30:00Z","v":3722,"vw":4.51242},{"c":4.49,"h":4.53,"l":4.49,"n":48,"o":4.51,"t":"2026-10-09T17:45:00Z","v":3170,"vw":4.496875},{"c":4.485,"h":4.485,"l":4.485,"n":3,"o":4.485,"t":"2026-10-09T18:00:00Z","v":409,"vw":4.485},{"c":4.51,"h":4.51,"l":4.49,"n":16,"o":4.49,"t":"2026-10-09T18:15:00Z","v":540,"vw":4.50375},{"c":4.51,"h":4.51,"l":4.48,"n":27,"o":4.48,"t":"2026-10-09T18:30:00Z","v":1106,"vw":4.503334},{"c":4.4744,"h":4.51,"l":4.4744,"n":51,"o":4.51,"t":"2026-10-09T18:45:00Z","v":2798,"vw":4.496598},{"c":4.47,"h":4.47,"l":4.44,"n":44,"o":4.47,"t":"2026-10-09T19:00:00Z","v":2952,"vw":4.458479},{"c":4.48,"h":4.51,"l":4.45,"n":92,"o":4.45,"t":"2026-10-09T19:15:00Z","v":5786,"vw":4.486356},{"c":4.485,"h":4.49,"l":4.48,"n":41,"o":4.48,"t":"2026-10-09T19:30:00Z","v":3460,"vw":4.485682},{"c":4.4,"h":4.47,"l":4.34,"n":677,"o":4.47,"t":"2026-10-09T19:45:00Z","v":130050,"vw":4.431044},{"c":4.47,"h":4.47,"l":4.4,"n":5,"o":4.4,"t":"2026-10-09T20:00:00Z","v":19493,"vw":4.400373},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T20:15:00Z","v":170,"vw":4.48},{"c":4.32,"h":4.41,"l":4.31,"n":47,"o":4.41,"t":"2026-10-12T13:30:00Z","v":4939,"vw":4.357425},{"c":4.34,"h":4.35,"l":4.34,"n":10,"o":4.34,"t":"2026-10-12T13:45:00Z","v":802,"vw":4.3425},{"c":4.325,"h":4.38,"l":4.25,"n":210,"o":4.3174,"t":"2026-10-12T14:00:00Z","v":25795,"vw":4.28973},{"c":4.275,"h":4.31,"l":4.275,"n":42,"o":4.31,"t":"2026-10-12T14:15:00Z","v":2648,"vw":4.292739},{"c":4.27,"h":4.29,"l":4.26,"n":56,"o":4.29,"t":"2026-10-12T14:30:00Z","v":3587,"vw":4.275167},{"c":4.27,"h":4.29,"l":4.27,"n":19,"o":4.27,"t":"2026-10-12T14:45:00Z","v":1080,"vw":4.27625},{"c":4.32,"h":4.32,"l":4.28,"n":143,"o":4.29,"t":"2026-10-12T15:00:00Z","v":10876,"vw":4.300318},{"c":4.29,"h":4.32,"l":4.29,"n":72,"o":4.32,"t":"2026-10-12T15:15:00Z","v":1829,"vw":4.312857},{"c":4.27,"h":4.27,"l":4.25,"n":46,"o":4.27,"t":"2026-10-12T15:30:00Z","v":2686,"vw":4.261353},{"c":4.275,"h":4.28,"l":4.26,"n":34,"o":4.265,"t":"2026-10-12T15:45:00Z","v":2721,"vw":4.2735},{"c":4.27,"h":4.28,"l":4.26,"n":29,"o":4.26,"t":"2026-10-12T16:00:00Z","v":1930,"vw":4.269286},{"c":4.25,"h":4.275,"l":4.24,"n":75,"o":4.27,"t":"2026-10-12T16:15:00Z","v":5369,"vw":4.257235},{"c":4.25,"h":4.25,"l":4.24,"n":39,"o":4.24,"t":"2026-10-12T16:30:00Z","v":1848,"vw":4.244648},{"c":4.34,"h":4.35,"l":4.24,"n":182,"o":4.25,"t":"2026-10-12T16:45:00Z","v":13281,"vw":4.290197},{"c":4.35,"h":4.35,"l":4.335,"n":37,"o":4.335,"t":"2026-10-12T17:00:00Z","v":1828,"vw":4.341641},{"c":4.335,"h":4.34,"l":4.32,"n":68,"o":4.34,"t":"2026-10-12T17:15:00Z","v":5376,"vw":4.328155},{"c":4.33,"h":4.36,"l":4.315,"n":162,"o":4.33,"t":"2026-10-12T17:30:00Z","v":19714,"vw":4.337175},{"c":4.36,"h":4.37,"l":4.33,"n":152,"o":4.33,"t":"2026-10-12T17:45:00Z","v":8636,"vw":4.355179},{"c":4.305,"h":4.365,"l":4.29,"n":150,"o":4.36,"t":"2026-10-12T18:00:00Z","v":12065,"vw":4.320294},{"c":4.29,"h":4.31,"l":4.29,"n":59,"o":4.305,"t":"2026-10-12T18:15:00Z","v":5118,"vw":4.299514},{"c":4.28,"h":4.3,"l":4.27,"n":104,"o":4.3,"t":"2026-10-12T18:30:00Z","v":7361,"vw":4.287089},{"c":4.295,"h":4.3,"l":4.27,"n":125,"o":4.28,"t":"2026-10-12T18:45:00Z","v":6270,"vw":4.286127},{"c":4.31,"h":4.33,"l":4.282,"n":280,"o":4.29,"t":"2026-10-12T19:00:00Z","v":36116,"vw":4.301416},{"c":4.315,"h":4.34,"l":4.3,"n":199,"o":4.32,"t":"2026-10-12T19:15:00Z","v":16248,"vw":4.322172},{"c":4.31,"h":4.345,"l":4.31,"n":205,"o":4.315,"t":"2026-10-12T19:30:00Z","v":14161,"vw":4.325426},{"c":4.3,"h":4.33,"l":4.285,"n":708,"o":4.33,"t":"2026-10-12T19:45:00Z","v":58645,"vw":4.299335},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-12T20:00:00Z","v":18416,"vw":4.3},{"c":4.315,"h":4.315,"l":4.26,"n":98,"o":4.3,"t":"2026-10-13T13:30:00Z","v":7419,"vw":4.293756},{"c":4.25,"h":4.32,"l":4.25,"n":82,"o":4.3007,"t":"2026-10-13T13:45:00Z","v":9964,"vw":4.270942},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-10-13T14:00:00Z","v":100,"vw":4.245},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-10-13T14:15:00Z","v":314,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":24,"o":4.25,"t":"2026-10-13T14:30:00Z","v":231,"vw":4.25},{"c":4.21,"h":4.24,"l":4.21,"n":52,"o":4.24,"t":"2026-10-13T14:45:00Z","v":2402,"vw":4.223542},{"c":4.185,"h":4.22,"l":4.17,"n":126,"o":4.22,"t":"2026-10-13T15:00:00Z","v":5133,"vw":4.188573},{"c":4.165,"h":4.2,"l":4.165,"n":143,"o":4.2,"t":"2026-10-13T15:15:00Z","v":6513,"vw":4.173324},{"c":4.13,"h":4.16,"l":4.12,"n":196,"o":4.16,"t":"2026-10-13T15:30:00Z","v":14569,"vw":4.130814},{"c":4.14,"h":4.15,"l":4.125,"n":131,"o":4.125,"t":"2026-10-13T15:45:00Z","v":5616,"vw":4.135105},{"c":4.145,"h":4.145,"l":4.08,"n":216,"o":4.13,"t":"2026-10-13T16:00:00Z","v":16474,"vw":4.110022},{"c":4.16,"h":4.16,"l":4.14,"n":98,"o":4.15,"t":"2026-10-13T16:15:00Z","v":4283,"vw":4.15},{"c":4.155,"h":4.18,"l":4.155,"n":199,"o":4.165,"t":"2026-10-13T16:30:00Z","v":5120,"vw":4.167717},{"c":4.14,"h":4.155,"l":4.1329,"n":85,"o":4.155,"t":"2026-10-13T16:45:00Z","v":4432,"vw":4.143458},{"c":4.12,"h":4.14,"l":4.12,"n":55,"o":4.135,"t":"2026-10-13T17:00:00Z","v":1892,"vw":4.130555},{"c":4.09,"h":4.13,"l":4.09,"n":163,"o":4.12,"t":"2026-10-13T17:15:00Z","v":10856,"vw":4.111396},{"c":4.05,"h":4.1,"l":4.045,"n":205,"o":4.09,"t":"2026-10-13T17:30:00Z","v":26455,"vw":4.069966},{"c":3.965,"h":4.04,"l":3.965,"n":263,"o":4.04,"t":"2026-10-13T17:45:00Z","v":77361,"vw":4.026394},{"c":3.925,"h":4.05,"l":3.92,"n":219,"o":3.95,"t":"2026-10-13T18:00:00Z","v":43614,"vw":3.986549},{"c":3.93,"h":3.94,"l":3.91,"n":201,"o":3.925,"t":"2026-10-13T18:15:00Z","v":14473,"vw":3.926669},{"c":3.88,"h":3.925,"l":3.88,"n":162,"o":3.92,"t":"2026-10-13T18:30:00Z","v":6365,"vw":3.893438},{"c":3.91,"h":3.91,"l":3.87,"n":169,"o":3.88,"t":"2026-10-13T18:45:00Z","v":9022,"vw":3.890728},{"c":3.895,"h":3.9,"l":3.86,"n":116,"o":3.9,"t":"2026-10-13T19:00:00Z","v":4186,"vw":3.880193},{"c":3.85,"h":3.88,"l":3.835,"n":202,"o":3.88,"t":"2026-10-13T19:15:00Z","v":9210,"vw":3.853835},{"c":3.775,"h":3.85,"l":3.725,"n":585,"o":3.85,"t":"2026-10-13T19:30:00Z","v":73639,"vw":3.773532},{"c":3.6,"h":3.785,"l":3.59,"n":1157,"o":3.78,"t":"2026-10-13T19:45:00Z","v":104848,"vw":3.659294},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-13T20:00:00Z","v":37569,"vw":3.6},{"c":3.38,"h":3.55,"l":3.38,"n":218,"o":3.55,"t":"2026-10-14T13:30:00Z","v":35927,"vw":3.413025},{"c":3.69,"h":3.69,"l":3.33,"n":295,"o":3.405,"t":"2026-10-14T13:45:00Z","v":31297,"vw":3.422309},{"c":3.71,"h":3.725,"l":3.6,"n":84,"o":3.685,"t":"2026-10-14T14:00:00Z","v":5849,"vw":3.670489},{"c":3.65,"h":3.73,"l":3.63,"n":214,"o":3.71,"t":"2026-10-14T14:15:00Z","v":14861,"vw":3.678112},{"c":3.63,"h":3.67,"l":3.59,"n":250,"o":3.65,"t":"2026-10-14T14:30:00Z","v":14733,"vw":3.638762},{"c":3.595,"h":3.64,"l":3.59,"n":116,"o":3.63,"t":"2026-10-14T14:45:00Z","v":7124,"vw":3.604438},{"c":3.57,"h":3.6,"l":3.555,"n":119,"o":3.595,"t":"2026-10-14T15:00:00Z","v":21022,"vw":3.569637},{"c":3.6,"h":3.61,"l":3.575,"n":153,"o":3.575,"t":"2026-10-14T15:15:00Z","v":10240,"vw":3.587901},{"c":3.59,"h":3.6,"l":3.58,"n":79,"o":3.6,"t":"2026-10-14T15:30:00Z","v":4143,"vw":3.588071},{"c":3.59,"h":3.615,"l":3.58,"n":91,"o":3.59,"t":"2026-10-14T15:45:00Z","v":5055,"vw":3.595416},{"c":3.59,"h":3.6,"l":3.57,"n":98,"o":3.58,"t":"2026-10-14T16:00:00Z","v":8649,"vw":3.581117},{"c":3.555,"h":3.59,"l":3.545,"n":134,"o":3.58,"t":"2026-10-14T16:15:00Z","v":8177,"vw":3.567869},{"c":3.57,"h":3.595,"l":3.565,"n":111,"o":3.57,"t":"2026-10-14T16:30:00Z","v":6812,"vw":3.580744},{"c":3.57,"h":3.58,"l":3.565,"n":141,"o":3.57,"t":"2026-10-14T16:45:00Z","v":8698,"vw":3.570089},{"c":3.58,"h":3.59,"l":3.565,"n":105,"o":3.565,"t":"2026-10-14T17:00:00Z","v":5181,"vw":3.580419},{"c":3.575,"h":3.585,"l":3.56,"n":153,"o":3.57,"t":"2026-10-14T17:15:00Z","v":11259,"vw":3.568776},{"c":3.56,"h":3.58,"l":3.56,"n":131,"o":3.575,"t":"2026-10-14T17:30:00Z","v":8529,"vw":3.566175},{"c":3.575,"h":3.58,"l":3.55,"n":122,"o":3.565,"t":"2026-10-14T17:45:00Z","v":7198,"vw":3.566733},{"c":3.6,"h":3.6,"l":3.575,"n":129,"o":3.575,"t":"2026-10-14T18:00:00Z","v":7824,"vw":3.58137},{"c":3.625,"h":3.63,"l":3.59,"n":178,"o":3.6,"t":"2026-10-14T18:15:00Z","v":10711,"vw":3.611034},{"c":3.635,"h":3.66,"l":3.6,"n":146,"o":3.625,"t":"2026-10-14T18:30:00Z","v":8194,"vw":3.630382},{"c":3.58,"h":3.635,"l":3.55,"n":281,"o":3.635,"t":"2026-10-14T18:45:00Z","v":26389,"vw":3.596473},{"c":3.54,"h":3.59,"l":3.525,"n":214,"o":3.585,"t":"2026-10-14T19:00:00Z","v":12064,"vw":3.55231},{"c":3.535,"h":3.54,"l":3.495,"n":312,"o":3.53,"t":"2026-10-14T19:15:00Z","v":35032,"vw":3.512327},{"c":3.55,"h":3.57,"l":3.5311,"n":320,"o":3.535,"t":"2026-10-14T19:30:00Z","v":26670,"vw":3.554207},{"c":3.54,"h":3.58,"l":3.515,"n":826,"o":3.55,"t":"2026-10-14T19:45:00Z","v":57134,"vw":3.532069},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-14T20:00:00Z","v":25342,"vw":3.54},{"c":3.57,"h":3.59,"l":3.5,"n":43,"o":3.5,"t":"2026-10-15T13:30:00Z","v":4639,"vw":3.52585},{"c":3.625,"h":3.625,"l":3.54,"n":75,"o":3.57,"t":"2026-10-15T13:45:00Z","v":2809,"vw":3.579817},{"c":3.56,"h":3.69,"l":3.56,"n":168,"o":3.62,"t":"2026-10-15T14:00:00Z","v":73080,"vw":3.625592},{"c":3.575,"h":3.575,"l":3.54,"n":64,"o":3.55,"t":"2026-10-15T14:15:00Z","v":1644,"vw":3.555},{"c":3.625,"h":3.64,"l":3.565,"n":109,"o":3.565,"t":"2026-10-15T14:30:00Z","v":7684,"vw":3.607161},{"c":3.6,"h":3.64,"l":3.57,"n":168,"o":3.625,"t":"2026-10-15T14:45:00Z","v":8990,"vw":3.608159},{"c":3.61,"h":3.61,"l":3.58,"n":154,"o":3.5918,"t":"2026-10-15T15:00:00Z","v":4235,"vw":3.589778},{"c":3.588,"h":3.61,"l":3.57,"n":64,"o":3.61,"t":"2026-10-15T15:15:00Z","v":4833,"vw":3.588362},{"c":3.58,"h":3.61,"l":3.5798,"n":109,"o":3.588,"t":"2026-10-15T15:30:00Z","v":8415,"vw":3.591643},{"c":3.59,"h":3.615,"l":3.585,"n":47,"o":3.585,"t":"2026-10-15T15:45:00Z","v":2931,"vw":3.597137},{"c":3.625,"h":3.6327,"l":3.6,"n":203,"o":3.6,"t":"2026-10-15T16:00:00Z","v":5016,"vw":3.62086},{"c":3.61,"h":3.625,"l":3.56,"n":158,"o":3.625,"t":"2026-10-15T16:15:00Z","v":12135,"vw":3.592261},{"c":3.62,"h":3.62,"l":3.6,"n":90,"o":3.607,"t":"2026-10-15T16:30:00Z","v":4342,"vw":3.60763},{"c":3.618,"h":3.618,"l":3.61,"n":7,"o":3.61,"t":"2026-10-15T16:45:00Z","v":342,"vw":3.615333},{"c":3.59,"h":3.62,"l":3.59,"n":126,"o":3.62,"t":"2026-10-15T17:00:00Z","v":7509,"vw":3.603623},{"c":3.57,"h":3.59,"l":3.57,"n":71,"o":3.59,"t":"2026-10-15T17:15:00Z","v":2613,"vw":3.57494},{"c":3.57,"h":3.58,"l":3.57,"n":12,"o":3.57,"t":"2026-10-15T17:30:00Z","v":723,"vw":3.572958},{"c":3.588,"h":3.605,"l":3.57,"n":156,"o":3.58,"t":"2026-10-15T17:45:00Z","v":8385,"vw":3.591356},{"c":3.59,"h":3.6,"l":3.588,"n":23,"o":3.59,"t":"2026-10-15T18:00:00Z","v":1470,"vw":3.594667},{"c":3.59,"h":3.59,"l":3.575,"n":112,"o":3.59,"t":"2026-10-15T18:15:00Z","v":6662,"vw":3.583135},{"c":3.59,"h":3.6,"l":3.58,"n":90,"o":3.58,"t":"2026-10-15T18:30:00Z","v":4644,"vw":3.584277},{"c":3.585,"h":3.6,"l":3.585,"n":104,"o":3.59,"t":"2026-10-15T18:45:00Z","v":5496,"vw":3.59272},{"c":3.575,"h":3.59,"l":3.54,"n":202,"o":3.59,"t":"2026-10-15T19:00:00Z","v":16584,"vw":3.562091},{"c":3.6,"h":3.6,"l":3.575,"n":142,"o":3.575,"t":"2026-10-15T19:15:00Z","v":7788,"vw":3.587779},{"c":3.585,"h":3.615,"l":3.57,"n":292,"o":3.6,"t":"2026-10-15T19:30:00Z","v":17124,"vw":3.593464},{"c":3.595,"h":3.605,"l":3.57,"n":710,"o":3.585,"t":"2026-10-15T19:45:00Z","v":49913,"vw":3.590462},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-15T20:00:00Z","v":18004,"vw":3.6},{"c":3.59,"h":3.62,"l":3.51,"n":190,"o":3.6,"t":"2026-10-16T13:30:00Z","v":17974,"vw":3.595021},{"c":3.545,"h":3.595,"l":3.51,"n":34,"o":3.555,"t":"2026-10-16T13:45:00Z","v":2956,"vw":3.551293},{"c":3.51,"h":3.535,"l":3.47,"n":49,"o":3.51,"t":"2026-10-16T14:00:00Z","v":3808,"vw":3.509475},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-16T14:15:00Z","v":300,"vw":3.51},{"c":3.545,"h":3.545,"l":3.51,"n":6,"o":3.51,"t":"2026-10-16T14:30:00Z","v":1501,"vw":3.514667},{"c":3.46,"h":3.545,"l":3.42,"n":277,"o":3.51,"t":"2026-10-16T14:45:00Z","v":26308,"vw":3.463009},{"c":3.45,"h":3.47,"l":3.4,"n":665,"o":3.455,"t":"2026-10-16T15:00:00Z","v":45182,"vw":3.418769},{"c":3.485,"h":3.49,"l":3.44,"n":179,"o":3.44,"t":"2026-10-16T15:15:00Z","v":14114,"vw":3.468883},{"c":3.455,"h":3.52,"l":3.43,"n":166,"o":3.485,"t":"2026-10-16T15:30:00Z","v":8901,"vw":3.478255},{"c":3.4,"h":3.455,"l":3.4,"n":40,"o":3.455,"t":"2026-10-16T15:45:00Z","v":24588,"vw":3.421839},{"c":3.41,"h":3.42,"l":3.38,"n":75,"o":3.4,"t":"2026-10-16T16:00:00Z","v":5156,"vw":3.404857},{"c":3.38,"h":3.4,"l":3.3647,"n":36,"o":3.4,"t":"2026-10-16T16:15:00Z","v":5564,"vw":3.385391},{"c":3.39,"h":3.39,"l":3.36,"n":25,"o":3.36,"t":"2026-10-16T16:30:00Z","v":2286,"vw":3.3805},{"c":3.41,"h":3.41,"l":3.37,"n":52,"o":3.385,"t":"2026-10-16T16:45:00Z","v":3140,"vw":3.389718},{"c":3.375,"h":3.4,"l":3.36,"n":54,"o":3.4,"t":"2026-10-16T17:00:00Z","v":11967,"vw":3.374392},{"c":3.37,"h":3.38,"l":3.36,"n":30,"o":3.36,"t":"2026-10-16T17:15:00Z","v":2081,"vw":3.36635},{"c":3.375,"h":3.385,"l":3.365,"n":53,"o":3.37,"t":"2026-10-16T17:30:00Z","v":4303,"vw":3.374684},{"c":3.365,"h":3.39,"l":3.35,"n":31,"o":3.375,"t":"2026-10-16T17:45:00Z","v":2303,"vw":3.370794},{"c":3.36,"h":3.365,"l":3.32,"n":36,"o":3.365,"t":"2026-10-16T18:00:00Z","v":2368,"vw":3.352473},{"c":3.335,"h":3.35,"l":3.32,"n":57,"o":3.32,"t":"2026-10-16T18:15:00Z","v":3585,"vw":3.345168},{"c":3.35,"h":3.37,"l":3.34,"n":46,"o":3.34,"t":"2026-10-16T18:30:00Z","v":2773,"vw":3.349543},{"c":3.37,"h":3.38,"l":3.36,"n":67,"o":3.38,"t":"2026-10-16T18:45:00Z","v":3909,"vw":3.3725},{"c":3.35,"h":3.36,"l":3.3,"n":268,"o":3.36,"t":"2026-10-16T19:00:00Z","v":17357,"vw":3.323843},{"c":3.35,"h":3.36,"l":3.34,"n":109,"o":3.35,"t":"2026-10-16T19:15:00Z","v":6551,"vw":3.34937},{"c":3.37,"h":3.37,"l":3.34,"n":88,"o":3.365,"t":"2026-10-16T19:30:00Z","v":4468,"vw":3.35875},{"c":3.39,"h":3.42,"l":3.36,"n":528,"o":3.37,"t":"2026-10-16T19:45:00Z","v":39955,"vw":3.384655},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-16T20:00:00Z","v":12158,"vw":3.38},{"c":3.405,"h":3.46,"l":3.33,"n":40,"o":3.39,"t":"2026-10-19T13:30:00Z","v":6994,"vw":3.404601},{"c":3.29,"h":3.425,"l":3.25,"n":405,"o":3.409,"t":"2026-10-19T13:45:00Z","v":26892,"vw":3.284083},{"c":3.28,"h":3.29,"l":3.25,"n":21,"o":3.25,"t":"2026-10-19T14:00:00Z","v":966,"vw":3.26524},{"c":3.305,"h":3.34,"l":3.295,"n":162,"o":3.3,"t":"2026-10-19T14:15:00Z","v":14938,"vw":3.306941},{"c":3.305,"h":3.305,"l":3.28,"n":6,"o":3.28,"t":"2026-10-19T14:30:00Z","v":589,"vw":3.290685},{"c":3.294,"h":3.305,"l":3.28,"n":16,"o":3.285,"t":"2026-10-19T14:45:00Z","v":871,"vw":3.291},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-19T15:00:00Z","v":204,"vw":3.31},{"c":3.285,"h":3.32,"l":3.21,"n":786,"o":3.29,"t":"2026-10-19T15:15:00Z","v":60247,"vw":3.263507},{"c":3.295,"h":3.3,"l":3.28,"n":33,"o":3.28,"t":"2026-10-19T15:30:00Z","v":2053,"vw":3.29},{"c":3.26,"h":3.28,"l":3.26,"n":37,"o":3.28,"t":"2026-10-19T15:45:00Z","v":2308,"vw":3.277653},{"c":3.27,"h":3.27,"l":3.25,"n":12,"o":3.27,"t":"2026-10-19T16:00:00Z","v":1282,"vw":3.261667},{"c":3.26,"h":3.27,"l":3.25,"n":41,"o":3.254,"t":"2026-10-19T16:15:00Z","v":3211,"vw":3.261117},{"c":3.245,"h":3.252,"l":3.24,"n":40,"o":3.25,"t":"2026-10-19T16:30:00Z","v":2660,"vw":3.245678},{"c":3.275,"h":3.275,"l":3.22,"n":77,"o":3.245,"t":"2026-10-19T16:45:00Z","v":6046,"vw":3.247783},{"c":3.275,"h":3.275,"l":3.25,"n":25,"o":3.26,"t":"2026-10-19T17:00:00Z","v":2211,"vw":3.261892},{"c":3.275,"h":3.275,"l":3.26,"n":10,"o":3.275,"t":"2026-10-19T17:15:00Z","v":1225,"vw":3.268763},{"c":3.26,"h":3.275,"l":3.26,"n":15,"o":3.275,"t":"2026-10-19T17:30:00Z","v":1782,"vw":3.273769},{"c":3.262,"h":3.27,"l":3.26,"n":30,"o":3.263,"t":"2026-10-19T17:45:00Z","v":2121,"vw":3.264384},{"c":3.29,"h":3.29,"l":3.27,"n":28,"o":3.28,"t":"2026-10-19T18:00:00Z","v":2703,"vw":3.280482},{"c":3.265,"h":3.28,"l":3.26,"n":95,"o":3.28,"t":"2026-10-19T18:15:00Z","v":9576,"vw":3.272977},{"c":3.28,"h":3.32,"l":3.26,"n":195,"o":3.26,"t":"2026-10-19T18:30:00Z","v":29425,"vw":3.296609},{"c":3.29,"h":3.29,"l":3.28,"n":42,"o":3.28,"t":"2026-10-19T18:45:00Z","v":2597,"vw":3.286092},{"c":3.3,"h":3.31,"l":3.26,"n":566,"o":3.295,"t":"2026-10-19T19:00:00Z","v":41479,"vw":3.293694},{"c":3.3,"h":3.32,"l":3.29,"n":58,"o":3.3199,"t":"2026-10-19T19:15:00Z","v":2429,"vw":3.305286},{"c":3.39,"h":3.4,"l":3.29,"n":195,"o":3.3,"t":"2026-10-19T19:30:00Z","v":14361,"vw":3.339051},{"c":3.365,"h":3.4,"l":3.35,"n":859,"o":3.395,"t":"2026-10-19T19:45:00Z","v":68481,"vw":3.362562},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-19T20:00:00Z","v":16002,"vw":3.37},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-20T08:00:00Z","v":160,"vw":3.3},{"c":3.455,"h":3.455,"l":3.38,"n":12,"o":3.38,"t":"2026-10-20T13:30:00Z","v":1323,"vw":3.414274},{"c":3.36,"h":3.43,"l":3.36,"n":5,"o":3.43,"t":"2026-10-20T13:45:00Z","v":222,"vw":3.395},{"c":3.52,"h":3.53,"l":3.485,"n":142,"o":3.5,"t":"2026-10-20T15:00:00Z","v":7798,"vw":3.508535},{"c":3.55,"h":3.55,"l":3.51,"n":66,"o":3.53,"t":"2026-10-20T15:15:00Z","v":3569,"vw":3.523234},{"c":3.515,"h":3.54,"l":3.515,"n":21,"o":3.52,"t":"2026-10-20T15:30:00Z","v":1877,"vw":3.521111},{"c":3.5262,"h":3.5262,"l":3.48,"n":83,"o":3.515,"t":"2026-10-20T15:45:00Z","v":7445,"vw":3.50851},{"c":3.5,"h":3.5,"l":3.49,"n":49,"o":3.49,"t":"2026-10-20T16:00:00Z","v":1864,"vw":3.491808},{"c":3.49,"h":3.52,"l":3.48,"n":166,"o":3.5,"t":"2026-10-20T16:15:00Z","v":18551,"vw":3.49887},{"c":3.51,"h":3.51,"l":3.4961,"n":35,"o":3.5,"t":"2026-10-20T16:30:00Z","v":2263,"vw":3.500376},{"c":3.5,"h":3.51,"l":3.4961,"n":62,"o":3.51,"t":"2026-10-20T16:45:00Z","v":3932,"vw":3.505959},{"c":3.5,"h":3.51,"l":3.5,"n":12,"o":3.51,"t":"2026-10-20T17:00:00Z","v":613,"vw":3.506732},{"c":3.53,"h":3.54,"l":3.51,"n":70,"o":3.51,"t":"2026-10-20T17:15:00Z","v":4157,"vw":3.52287},{"c":3.54,"h":3.55,"l":3.53,"n":39,"o":3.53,"t":"2026-10-20T17:30:00Z","v":2202,"vw":3.542126},{"c":3.56,"h":3.57,"l":3.54,"n":164,"o":3.545,"t":"2026-10-20T17:45:00Z","v":6727,"vw":3.552346},{"c":3.545,"h":3.565,"l":3.545,"n":37,"o":3.565,"t":"2026-10-20T18:00:00Z","v":1570,"vw":3.550909},{"c":3.55,"h":3.56,"l":3.535,"n":62,"o":3.54,"t":"2026-10-20T18:15:00Z","v":3508,"vw":3.54875},{"c":3.55,"h":3.56,"l":3.55,"n":34,"o":3.555,"t":"2026-10-20T18:30:00Z","v":2033,"vw":3.552283},{"c":3.56,"h":3.56,"l":3.545,"n":49,"o":3.55,"t":"2026-10-20T18:45:00Z","v":3625,"vw":3.551789},{"c":3.56,"h":3.57,"l":3.55,"n":81,"o":3.55,"t":"2026-10-20T19:00:00Z","v":3700,"vw":3.562112},{"c":3.565,"h":3.57,"l":3.55,"n":57,"o":3.55,"t":"2026-10-20T19:15:00Z","v":3317,"vw":3.563031},{"c":3.58,"h":3.59,"l":3.55,"n":101,"o":3.5551,"t":"2026-10-20T19:30:00Z","v":5168,"vw":3.56993},{"c":3.57,"h":3.58,"l":3.555,"n":379,"o":3.57,"t":"2026-10-20T19:45:00Z","v":20512,"vw":3.568422},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-20T20:00:00Z","v":17025,"vw":3.56},{"c":3.57,"h":3.58,"l":3.57,"n":3,"o":3.58,"t":"2026-10-21T13:30:00Z","v":1526,"vw":3.579343},{"c":3.57,"h":3.57,"l":3.57,"n":12,"o":3.57,"t":"2026-10-21T13:45:00Z","v":2477,"vw":3.57},{"c":3.68,"h":3.68,"l":3.67,"n":8,"o":3.67,"t":"2026-10-21T14:00:00Z","v":543,"vw":3.673},{"c":3.66,"h":3.66,"l":3.6415,"n":6,"o":3.6415,"t":"2026-10-21T14:15:00Z","v":1012,"vw":3.643531},{"c":3.68,"h":3.7489,"l":3.6,"n":66,"o":3.68,"t":"2026-10-21T14:30:00Z","v":4689,"vw":3.711508},{"c":3.74,"h":3.74,"l":3.64,"n":23,"o":3.64,"t":"2026-10-21T14:45:00Z","v":1391,"vw":3.702273},{"c":3.73,"h":3.74,"l":3.73,"n":14,"o":3.74,"t":"2026-10-21T15:00:00Z","v":863,"vw":3.732857},{"c":3.71,"h":3.735,"l":3.69,"n":14,"o":3.735,"t":"2026-10-21T15:30:00Z","v":550,"vw":3.711667},{"c":3.71,"h":3.71,"l":3.71,"n":54,"o":3.71,"t":"2026-10-21T15:45:00Z","v":1575,"vw":3.71},{"c":3.71,"h":3.73,"l":3.705,"n":112,"o":3.72,"t":"2026-10-21T16:00:00Z","v":5384,"vw":3.716475},{"c":3.72,"h":3.72,"l":3.7,"n":48,"o":3.71,"t":"2026-10-21T16:15:00Z","v":2085,"vw":3.709136},{"c":3.73,"h":3.74,"l":3.71,"n":83,"o":3.71,"t":"2026-10-21T16:30:00Z","v":3263,"vw":3.72829},{"c":3.765,"h":3.765,"l":3.735,"n":40,"o":3.735,"t":"2026-10-21T16:45:00Z","v":2372,"vw":3.746526},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-21T17:00:00Z","v":417,"vw":3.75},{"c":3.75,"h":3.76,"l":3.75,"n":13,"o":3.76,"t":"2026-10-21T17:15:00Z","v":518,"vw":3.757442},{"c":3.76,"h":3.77,"l":3.755,"n":17,"o":3.755,"t":"2026-10-21T17:30:00Z","v":379,"vw":3.761667},{"c":3.7539,"h":3.78,"l":3.7539,"n":71,"o":3.76,"t":"2026-10-21T17:45:00Z","v":5466,"vw":3.763614},{"c":3.76,"h":3.765,"l":3.745,"n":80,"o":3.765,"t":"2026-10-21T18:00:00Z","v":4635,"vw":3.756705},{"c":3.65,"h":3.75,"l":3.64,"n":135,"o":3.75,"t":"2026-10-21T18:15:00Z","v":11898,"vw":3.672564},{"c":3.62,"h":3.64,"l":3.6,"n":145,"o":3.64,"t":"2026-10-21T18:30:00Z","v":7176,"vw":3.616817},{"c":3.6,"h":3.62,"l":3.595,"n":168,"o":3.61,"t":"2026-10-21T18:45:00Z","v":13321,"vw":3.60091},{"c":3.6,"h":3.63,"l":3.58,"n":99,"o":3.61,"t":"2026-10-21T19:00:00Z","v":5315,"vw":3.602317},{"c":3.605,"h":3.64,"l":3.59,"n":176,"o":3.59,"t":"2026-10-21T19:15:00Z","v":12870,"vw":3.613504},{"c":3.615,"h":3.63,"l":3.585,"n":172,"o":3.6,"t":"2026-10-21T19:30:00Z","v":16224,"vw":3.598625},{"c":3.605,"h":3.62,"l":3.58,"n":639,"o":3.615,"t":"2026-10-21T19:45:00Z","v":37492,"vw":3.595559},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-21T20:00:00Z","v":25963,"vw":3.6},{"c":3.535,"h":3.57,"l":3.535,"n":8,"o":3.57,"t":"2026-10-22T13:30:00Z","v":1175,"vw":3.560654},{"c":3.615,"h":3.72,"l":3.56,"n":27,"o":3.56,"t":"2026-10-22T14:00:00Z","v":1936,"vw":3.680818},{"c":3.62,"h":3.62,"l":3.521,"n":108,"o":3.59,"t":"2026-10-22T14:30:00Z","v":7742,"vw":3.555708},{"c":3.585,"h":3.615,"l":3.585,"n":24,"o":3.615,"t":"2026-10-22T14:45:00Z","v":1364,"vw":3.5985},{"c":3.54,"h":3.58,"l":3.54,"n":14,"o":3.58,"t":"2026-10-22T15:00:00Z","v":967,"vw":3.55625},{"c":3.58,"h":3.6,"l":3.56,"n":17,"o":3.56,"t":"2026-10-22T15:15:00Z","v":714,"vw":3.58},{"c":3.58,"h":3.605,"l":3.55,"n":83,"o":3.56,"t":"2026-10-22T15:30:00Z","v":3027,"vw":3.575789},{"c":3.565,"h":3.565,"l":3.565,"n":2,"o":3.565,"t":"2026-10-22T15:45:00Z","v":104,"vw":3.565},{"c":3.605,"h":3.62,"l":3.6,"n":41,"o":3.6,"t":"2026-10-22T16:00:00Z","v":1359,"vw":3.609},{"c":3.61,"h":3.65,"l":3.6,"n":62,"o":3.62,"t":"2026-10-22T16:30:00Z","v":3058,"vw":3.616532},{"c":3.61,"h":3.61,"l":3.59,"n":17,"o":3.6,"t":"2026-10-22T16:45:00Z","v":576,"vw":3.6},{"c":3.615,"h":3.615,"l":3.615,"n":2,"o":3.615,"t":"2026-10-22T17:00:00Z","v":116,"vw":3.615},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-22T17:15:00Z","v":116,"vw":3.6},{"c":3.62,"h":3.62,"l":3.61,"n":11,"o":3.61,"t":"2026-10-22T17:30:00Z","v":551,"vw":3.6125},{"c":3.61,"h":3.62,"l":3.61,"n":33,"o":3.62,"t":"2026-10-22T17:45:00Z","v":1407,"vw":3.613238},{"c":3.62,"h":3.62,"l":3.595,"n":29,"o":3.6,"t":"2026-10-22T18:00:00Z","v":1099,"vw":3.604},{"c":3.63,"h":3.63,"l":3.61,"n":47,"o":3.61,"t":"2026-10-22T18:15:00Z","v":2523,"vw":3.62},{"c":3.61,"h":3.62,"l":3.61,"n":39,"o":3.62,"t":"2026-10-22T18:30:00Z","v":928,"vw":3.614167},{"c":3.62,"h":3.63,"l":3.62,"n":80,"o":3.62,"t":"2026-10-22T18:45:00Z","v":2481,"vw":3.622781},{"c":3.63,"h":3.64,"l":3.625,"n":47,"o":3.63,"t":"2026-10-22T19:00:00Z","v":1576,"vw":3.630561},{"c":3.575,"h":3.64,"l":3.575,"n":113,"o":3.63,"t":"2026-10-22T19:15:00Z","v":11253,"vw":3.609049},{"c":3.58,"h":3.59,"l":3.57,"n":59,"o":3.575,"t":"2026-10-22T19:30:00Z","v":2665,"vw":3.575},{"c":3.635,"h":3.64,"l":3.57,"n":449,"o":3.57,"t":"2026-10-22T19:45:00Z","v":20464,"vw":3.622153},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-22T20:00:00Z","v":20292,"vw":3.64},{"c":3.59,"h":3.65,"l":3.53,"n":15,"o":3.53,"t":"2026-10-23T13:30:00Z","v":1499,"vw":3.593075},{"c":3.595,"h":3.65,"l":3.595,"n":9,"o":3.595,"t":"2026-10-23T14:30:00Z","v":2083,"vw":3.604751},{"c":3.64,"h":3.65,"l":3.595,"n":15,"o":3.65,"t":"2026-10-23T14:45:00Z","v":943,"vw":3.625},{"c":3.6,"h":3.65,"l":3.6,"n":10,"o":3.6458,"t":"2026-10-23T15:00:00Z","v":913,"vw":3.625823},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-23T15:15:00Z","v":200,"vw":3.6},{"c":3.595,"h":3.6599,"l":3.55,"n":31,"o":3.6599,"t":"2026-10-23T15:30:00Z","v":2303,"vw":3.619678},{"c":3.495,"h":3.6,"l":3.49,"n":101,"o":3.57,"t":"2026-10-23T15:45:00Z","v":18264,"vw":3.531791},{"c":3.515,"h":3.515,"l":3.47,"n":35,"o":3.495,"t":"2026-10-23T16:00:00Z","v":1840,"vw":3.5},{"c":3.515,"h":3.515,"l":3.5,"n":7,"o":3.515,"t":"2026-10-23T16:15:00Z","v":510,"vw":3.512},{"c":3.53,"h":3.56,"l":3.515,"n":119,"o":3.515,"t":"2026-10-23T16:30:00Z","v":14907,"vw":3.551755},{"c":3.535,"h":3.535,"l":3.52,"n":23,"o":3.535,"t":"2026-10-23T16:45:00Z","v":1319,"vw":3.533054},{"c":3.55,"h":3.55,"l":3.52,"n":50,"o":3.52,"t":"2026-10-23T17:00:00Z","v":3837,"vw":3.536631},{"c":3.52,"h":3.55,"l":3.52,"n":36,"o":3.55,"t":"2026-10-23T17:15:00Z","v":3336,"vw":3.533839},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-10-23T17:30:00Z","v":604,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-23T17:45:00Z","v":304,"vw":3.52},{"c":3.525,"h":3.525,"l":3.51,"n":9,"o":3.51,"t":"2026-10-23T18:00:00Z","v":525,"vw":3.522},{"c":3.55,"h":3.57,"l":3.52,"n":133,"o":3.52,"t":"2026-10-23T18:15:00Z","v":7720,"vw":3.546409},{"c":3.525,"h":3.54,"l":3.525,"n":15,"o":3.54,"t":"2026-10-23T18:30:00Z","v":1028,"vw":3.528906},{"c":3.54,"h":3.54,"l":3.525,"n":35,"o":3.535,"t":"2026-10-23T18:45:00Z","v":2010,"vw":3.533789},{"c":3.54,"h":3.54,"l":3.525,"n":100,"o":3.54,"t":"2026-10-23T19:00:00Z","v":2355,"vw":3.531654},{"c":3.535,"h":3.56,"l":3.53,"n":69,"o":3.54,"t":"2026-10-23T19:15:00Z","v":4003,"vw":3.546224},{"c":3.56,"h":3.57,"l":3.52,"n":139,"o":3.535,"t":"2026-10-23T19:30:00Z","v":12516,"vw":3.54064},{"c":3.56,"h":3.57,"l":3.54,"n":332,"o":3.565,"t":"2026-10-23T19:45:00Z","v":20241,"vw":3.557733},{"c":3.55,"h":3.55,"l":3.55,"n":6,"o":3.55,"t":"2026-10-23T20:00:00Z","v":15360,"vw":3.55},{"c":3.58,"h":3.67,"l":3.505,"n":19,"o":3.55,"t":"2026-10-26T13:30:00Z","v":3260,"vw":3.607388},{"c":3.62,"h":3.62,"l":3.58,"n":14,"o":3.58,"t":"2026-10-26T13:45:00Z","v":1627,"vw":3.58425},{"c":3.61,"h":3.625,"l":3.56,"n":70,"o":3.625,"t":"2026-10-26T14:00:00Z","v":9836,"vw":3.583507},{"c":3.59,"h":3.63,"l":3.58,"n":40,"o":3.63,"t":"2026-10-26T14:30:00Z","v":6565,"vw":3.622743},{"c":3.64,"h":3.64,"l":3.58,"n":34,"o":3.58,"t":"2026-10-26T14:45:00Z","v":2391,"vw":3.613333},{"c":3.6225,"h":3.65,"l":3.59,"n":37,"o":3.615,"t":"2026-10-26T15:00:00Z","v":3167,"vw":3.6205},{"c":3.59,"h":3.615,"l":3.59,"n":14,"o":3.615,"t":"2026-10-26T15:15:00Z","v":521,"vw":3.6025},{"c":3.59,"h":3.61,"l":3.58,"n":170,"o":3.59,"t":"2026-10-26T15:30:00Z","v":14760,"vw":3.59166},{"c":3.545,"h":3.58,"l":3.52,"n":167,"o":3.58,"t":"2026-10-26T15:45:00Z","v":12033,"vw":3.551692},{"c":3.535,"h":3.545,"l":3.5,"n":40,"o":3.52,"t":"2026-10-26T16:00:00Z","v":4032,"vw":3.529536},{"c":3.5,"h":3.52,"l":3.5,"n":15,"o":3.52,"t":"2026-10-26T16:15:00Z","v":689,"vw":3.51},{"c":3.52,"h":3.54,"l":3.52,"n":14,"o":3.54,"t":"2026-10-26T16:30:00Z","v":631,"vw":3.535},{"c":3.56,"h":3.58,"l":3.51,"n":67,"o":3.55,"t":"2026-10-26T16:45:00Z","v":4264,"vw":3.547379},{"c":3.63,"h":3.7,"l":3.56,"n":522,"o":3.56,"t":"2026-10-26T17:00:00Z","v":39864,"vw":3.615391},{"c":3.59,"h":3.65,"l":3.59,"n":83,"o":3.63,"t":"2026-10-26T17:15:00Z","v":7839,"vw":3.63092},{"c":3.58,"h":3.62,"l":3.58,"n":45,"o":3.605,"t":"2026-10-26T17:30:00Z","v":3329,"vw":3.602179},{"c":3.61,"h":3.61,"l":3.6,"n":52,"o":3.6,"t":"2026-10-26T17:45:00Z","v":2191,"vw":3.600588},{"c":3.61,"h":3.61,"l":3.605,"n":6,"o":3.605,"t":"2026-10-26T18:00:00Z","v":591,"vw":3.60913},{"c":3.61,"h":3.62,"l":3.61,"n":8,"o":3.62,"t":"2026-10-26T18:15:00Z","v":545,"vw":3.612},{"c":3.5948,"h":3.62,"l":3.58,"n":60,"o":3.58,"t":"2026-10-26T18:30:00Z","v":5152,"vw":3.602064},{"c":3.58,"h":3.595,"l":3.57,"n":59,"o":3.595,"t":"2026-10-26T18:45:00Z","v":4151,"vw":3.587686},{"c":3.57,"h":3.5742,"l":3.56,"n":69,"o":3.57,"t":"2026-10-26T19:00:00Z","v":6442,"vw":3.571617},{"c":3.58,"h":3.59,"l":3.575,"n":64,"o":3.58,"t":"2026-10-26T19:15:00Z","v":3230,"vw":3.583182},{"c":3.58,"h":3.6,"l":3.57,"n":97,"o":3.58,"t":"2026-10-26T19:30:00Z","v":3913,"vw":3.586852},{"c":3.63,"h":3.63,"l":3.58,"n":703,"o":3.58,"t":"2026-10-26T19:45:00Z","v":26832,"vw":3.617573},{"c":3.5,"h":3.63,"l":3.5,"n":28,"o":3.63,"t":"2026-10-26T20:00:00Z","v":20430,"vw":3.596604},{"c":3.54,"h":3.69,"l":3.54,"n":39,"o":3.61,"t":"2026-10-27T13:30:00Z","v":5972,"vw":3.622859},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-10-27T13:45:00Z","v":1391,"vw":3.65},{"c":3.54,"h":3.66,"l":3.54,"n":28,"o":3.66,"t":"2026-10-27T14:00:00Z","v":1641,"vw":3.590477},{"c":3.564,"h":3.62,"l":3.56,"n":17,"o":3.62,"t":"2026-10-27T14:30:00Z","v":554,"vw":3.5968},{"c":3.62,"h":3.62,"l":3.56,"n":9,"o":3.62,"t":"2026-10-27T14:45:00Z","v":523,"vw":3.605},{"c":3.55,"h":3.62,"l":3.55,"n":52,"o":3.62,"t":"2026-10-27T15:00:00Z","v":4504,"vw":3.581144},{"c":3.615,"h":3.7,"l":3.57,"n":473,"o":3.57,"t":"2026-10-27T15:15:00Z","v":75241,"vw":3.685247},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-27T15:30:00Z","v":123,"vw":3.66},{"c":3.69,"h":3.69,"l":3.635,"n":63,"o":3.66,"t":"2026-10-27T15:45:00Z","v":4175,"vw":3.665618},{"c":3.68,"h":3.69,"l":3.67,"n":10,"o":3.69,"t":"2026-10-27T16:00:00Z","v":637,"vw":3.679},{"c":3.72,"h":3.72,"l":3.695,"n":46,"o":3.71,"t":"2026-10-27T16:15:00Z","v":2555,"vw":3.711957},{"c":3.69,"h":3.71,"l":3.69,"n":22,"o":3.71,"t":"2026-10-27T16:30:00Z","v":2223,"vw":3.706583},{"c":3.665,"h":3.695,"l":3.665,"n":102,"o":3.695,"t":"2026-10-27T17:00:00Z","v":5861,"vw":3.669639},{"c":3.66,"h":3.6687,"l":3.64,"n":108,"o":3.64,"t":"2026-10-27T17:15:00Z","v":9393,"vw":3.649873},{"c":3.68,"h":3.68,"l":3.655,"n":57,"o":3.66,"t":"2026-10-27T17:30:00Z","v":3185,"vw":3.662857},{"c":3.64,"h":3.68,"l":3.61,"n":77,"o":3.68,"t":"2026-10-27T17:45:00Z","v":5260,"vw":3.644728},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-27T18:00:00Z","v":123,"vw":3.64},{"c":3.645,"h":3.66,"l":3.63,"n":59,"o":3.64,"t":"2026-10-27T18:15:00Z","v":2616,"vw":3.641136},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-10-27T18:30:00Z","v":116,"vw":3.645},{"c":3.655,"h":3.665,"l":3.63,"n":62,"o":3.63,"t":"2026-10-27T18:45:00Z","v":7315,"vw":3.659023},{"c":3.73,"h":3.73,"l":3.665,"n":116,"o":3.67,"t":"2026-10-27T19:00:00Z","v":23092,"vw":3.701598},{"c":3.75,"h":3.76,"l":3.735,"n":119,"o":3.74,"t":"2026-10-27T19:15:00Z","v":9019,"vw":3.74944},{"c":3.755,"h":3.7699,"l":3.745,"n":32,"o":3.745,"t":"2026-10-27T19:30:00Z","v":3445,"vw":3.755956},{"c":3.855,"h":3.89,"l":3.755,"n":423,"o":3.755,"t":"2026-10-27T19:45:00Z","v":34912,"vw":3.840445},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-27T20:00:00Z","v":28069,"vw":3.86},{"c":4.01,"h":4.01,"l":3.85,"n":55,"o":3.86,"t":"2026-10-28T13:30:00Z","v":2485,"vw":3.921015},{"c":4.05,"h":4.1,"l":3.97,"n":49,"o":4.08,"t":"2026-10-28T13:45:00Z","v":29980,"vw":4.015582},{"c":4.105,"h":4.16,"l":4,"n":1083,"o":4.08,"t":"2026-10-28T14:00:00Z","v":81868,"vw":4.059415},{"c":4.13,"h":4.17,"l":4.1287,"n":171,"o":4.135,"t":"2026-10-28T14:15:00Z","v":14332,"vw":4.142263},{"c":4.1422,"h":4.15,"l":4.1422,"n":36,"o":4.145,"t":"2026-10-28T14:30:00Z","v":8348,"vw":4.144931},{"c":4.15,"h":4.15,"l":4.11,"n":126,"o":4.12,"t":"2026-10-28T14:45:00Z","v":12047,"vw":4.139569},{"c":4.135,"h":4.2,"l":4.13,"n":273,"o":4.17,"t":"2026-10-28T15:00:00Z","v":46887,"vw":4.167441},{"c":4.2,"h":4.23,"l":4.135,"n":147,"o":4.135,"t":"2026-10-28T15:15:00Z","v":15828,"vw":4.192485},{"c":4.225,"h":4.23,"l":4.2,"n":78,"o":4.21,"t":"2026-10-28T15:30:00Z","v":9967,"vw":4.211968},{"c":4.23,"h":4.24,"l":4.2,"n":115,"o":4.225,"t":"2026-10-28T15:45:00Z","v":9381,"vw":4.218716},{"c":4.23,"h":4.23,"l":4.23,"n":14,"o":4.23,"t":"2026-10-28T16:00:00Z","v":1923,"vw":4.23},{"c":4.225,"h":4.24,"l":4.21,"n":85,"o":4.24,"t":"2026-10-28T16:15:00Z","v":9438,"vw":4.22657},{"c":4.215,"h":4.2499,"l":4.215,"n":49,"o":4.24,"t":"2026-10-28T16:30:00Z","v":5814,"vw":4.237028},{"c":4.38,"h":4.4,"l":4.2,"n":1078,"o":4.22,"t":"2026-10-28T16:45:00Z","v":126443,"vw":4.308212},{"c":4.385,"h":4.41,"l":4.32,"n":50,"o":4.32,"t":"2026-10-28T17:00:00Z","v":3508,"vw":4.3812},{"c":4.365,"h":4.365,"l":4.3518,"n":42,"o":4.36,"t":"2026-10-28T17:15:00Z","v":2223,"vw":4.359247},{"c":4.36,"h":4.415,"l":4.35,"n":92,"o":4.38,"t":"2026-10-28T17:30:00Z","v":7652,"vw":4.397449},{"c":4.355,"h":4.37,"l":4.355,"n":4,"o":4.37,"t":"2026-10-28T17:45:00Z","v":203,"vw":4.3625},{"c":4.31,"h":4.36,"l":4.31,"n":41,"o":4.36,"t":"2026-10-28T18:00:00Z","v":2866,"vw":4.330075},{"c":4.34,"h":4.34,"l":4.28,"n":53,"o":4.285,"t":"2026-10-28T18:15:00Z","v":4039,"vw":4.296896},{"c":4.345,"h":4.35,"l":4.33,"n":36,"o":4.34,"t":"2026-10-28T18:30:00Z","v":4071,"vw":4.339858},{"c":4.365,"h":4.37,"l":4.34,"n":57,"o":4.34,"t":"2026-10-28T18:45:00Z","v":3621,"vw":4.357828},{"c":4.4,"h":4.415,"l":4.375,"n":116,"o":4.38,"t":"2026-10-28T19:00:00Z","v":14718,"vw":4.401624},{"c":4.58,"h":4.59,"l":4.4,"n":341,"o":4.4,"t":"2026-10-28T19:15:00Z","v":40590,"vw":4.505777},{"c":4.55,"h":4.6,"l":4.53,"n":144,"o":4.59,"t":"2026-10-28T19:30:00Z","v":8553,"vw":4.566288},{"c":4.53,"h":4.6,"l":4.5,"n":532,"o":4.55,"t":"2026-10-28T19:45:00Z","v":42476,"vw":4.543102},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-28T20:00:00Z","v":18278,"vw":4.52},{"c":4.65,"h":4.65,"l":4.59,"n":11,"o":4.59,"t":"2026-10-28T20:30:00Z","v":5778,"vw":4.612663},{"c":4.4689,"h":4.6294,"l":4.3373,"n":3,"o":4.6294,"t":"2026-10-28T20:45:00Z","v":1660,"vw":4.46492},{"c":4.585,"h":4.62,"l":4.53,"n":35,"o":4.55,"t":"2026-10-29T13:30:00Z","v":4919,"vw":4.565057},{"c":4.585,"h":4.62,"l":4.55,"n":24,"o":4.5825,"t":"2026-10-29T13:45:00Z","v":2573,"vw":4.559144},{"c":4.735,"h":4.7859,"l":4.585,"n":174,"o":4.585,"t":"2026-10-29T14:00:00Z","v":43179,"vw":4.724613},{"c":4.72,"h":4.79,"l":4.69,"n":143,"o":4.79,"t":"2026-10-29T14:15:00Z","v":55704,"vw":4.740305},{"c":4.815,"h":4.9,"l":4.69,"n":273,"o":4.69,"t":"2026-10-29T14:30:00Z","v":70723,"vw":4.78316},{"c":4.78,"h":4.81,"l":4.7401,"n":114,"o":4.79,"t":"2026-10-29T14:45:00Z","v":10622,"vw":4.763557},{"c":4.855,"h":4.88,"l":4.79,"n":103,"o":4.8,"t":"2026-10-29T15:00:00Z","v":6923,"vw":4.825919},{"c":4.82,"h":4.865,"l":4.8,"n":84,"o":4.865,"t":"2026-10-29T15:15:00Z","v":8343,"vw":4.835917},{"c":4.85,"h":4.87,"l":4.781,"n":72,"o":4.79,"t":"2026-10-29T15:30:00Z","v":10917,"vw":4.837619},{"c":4.84,"h":4.84,"l":4.81,"n":38,"o":4.81,"t":"2026-10-29T15:45:00Z","v":1428,"vw":4.8295},{"c":4.85,"h":4.898,"l":4.84,"n":138,"o":4.84,"t":"2026-10-29T16:00:00Z","v":13909,"vw":4.852868},{"c":4.87,"h":4.88,"l":4.85,"n":54,"o":4.85,"t":"2026-10-29T16:15:00Z","v":4786,"vw":4.861508},{"c":4.79,"h":4.87,"l":4.77,"n":275,"o":4.87,"t":"2026-10-29T16:30:00Z","v":68834,"vw":4.812845},{"c":4.83,"h":4.83,"l":4.75,"n":62,"o":4.75,"t":"2026-10-29T16:45:00Z","v":7074,"vw":4.787693},{"c":4.75,"h":4.83,"l":4.67,"n":208,"o":4.815,"t":"2026-10-29T17:00:00Z","v":13309,"vw":4.765796},{"c":4.71,"h":4.75,"l":4.67,"n":93,"o":4.75,"t":"2026-10-29T17:15:00Z","v":10407,"vw":4.739927},{"c":4.73,"h":4.75,"l":4.695,"n":52,"o":4.71,"t":"2026-10-29T17:30:00Z","v":9288,"vw":4.730058},{"c":4.66,"h":4.7222,"l":4.63,"n":257,"o":4.7222,"t":"2026-10-29T17:45:00Z","v":17979,"vw":4.66897},{"c":4.69,"h":4.75,"l":4.66,"n":172,"o":4.69,"t":"2026-10-29T18:00:00Z","v":13013,"vw":4.709664},{"c":4.66,"h":4.75,"l":4.66,"n":219,"o":4.75,"t":"2026-10-29T18:15:00Z","v":17258,"vw":4.700019},{"c":4.66,"h":4.71,"l":4.64,"n":102,"o":4.685,"t":"2026-10-29T18:30:00Z","v":7988,"vw":4.68924},{"c":4.65,"h":4.69,"l":4.64,"n":69,"o":4.69,"t":"2026-10-29T18:45:00Z","v":11332,"vw":4.678719},{"c":4.67,"h":4.7,"l":4.5906,"n":413,"o":4.655,"t":"2026-10-29T19:00:00Z","v":63073,"vw":4.653133},{"c":4.67,"h":4.67,"l":4.6325,"n":47,"o":4.64,"t":"2026-10-29T19:15:00Z","v":1608,"vw":4.643214},{"c":4.605,"h":4.66,"l":4.605,"n":56,"o":4.64,"t":"2026-10-29T19:30:00Z","v":2542,"vw":4.632485},{"c":4.71,"h":4.715,"l":4.6026,"n":667,"o":4.62,"t":"2026-10-29T19:45:00Z","v":45005,"vw":4.682756},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-29T20:00:00Z","v":21389,"vw":4.69},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-29T21:00:00Z","v":100,"vw":4.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.44242502095342906,"strike":5.257930291032825,"iv":1.4027177142582423,"gamma":0.3038178453926529,"theta":-0.014034487188502972,"vega":0.004425023167410955,"rho":0.0009722178070005218,"breakevenPct":23.651959045254962},{"delta":0.5,"premium":0.8482134937372467,"strike":6.390363238336502,"iv":2.703812999007177,"gamma":0.2514571493822432,"theta":-0.0253474036619563,"vega":0.004321717565786415,"rho":0.0008809723284150215,"breakevenPct":57.019018049322106},{"delta":0.55,"premium":1.2540019665210649,"strike":7.522796185640181,"iv":4.004908283756114,"gamma":0.19909645337183332,"theta":-0.036660320135409645,"vega":0.0042184119641618745,"rho":0.000789726849829521,"breakevenPct":90.38607705338929},{"delta":0.6,"premium":1.659790439304882,"strike":8.655229132943857,"iv":5.306003568505047,"gamma":0.14673575736142364,"theta":-0.04797323660886296,"vega":0.004115106362537334,"rho":0.0006984813712440207,"breakevenPct":123.75313605745639},{"delta":0.65,"premium":2.0655789120887005,"strike":9.787662080247536,"iv":6.607098853253984,"gamma":0.09437506135101378,"theta":-0.0592861530823163,"vega":0.004011800760912793,"rho":0.0006072358926585203,"breakevenPct":157.1201950615236},{"delta":0.7,"premium":2.4713673848725177,"strike":10.920095027551213,"iv":7.908194138002917,"gamma":0.0420143653406041,"theta":-0.07059906955576963,"vega":0.003908495159288252,"rho":0.00051599041407302,"breakevenPct":190.48725406559066},{"delta":0.75,"premium":2.45,"strike":5.695977768461824,"iv":6.5016026965240075,"gamma":0.04342184165609222,"theta":-0.05337886271236955,"vega":0.003581763291137128,"rho":0.0006032942375901514,"breakevenPct":76.7023377106686},{"delta":0.8,"premium":2.45,"strike":3.5696315672181065,"iv":4.963758921736124,"gamma":0.0501090818566513,"theta":-0.036096353438132806,"vega":0.0031485320659007843,"rho":0.0007415767164907678,"breakevenPct":30.57769126286565},{"delta":0.85,"premium":2.517211675103733,"strike":2.775961082987557,"iv":4.0144196485692945,"gamma":0.04951650748825603,"theta":-0.024563757232387955,"vega":0.002575111066240595,"rho":0.0008398748214704757,"breakevenPct":14.819365685277436},{"delta":0.9,"premium":2.6553657876643615,"strike":2.315447374452129,"iv":3.411908585863939,"gamma":0.04256193982300624,"theta":-0.01597405783780823,"vega":0.0019036085165247652,"rho":0.0008955389438040378,"breakevenPct":7.8267497205312395}],"put":[{"delta":0.2,"premium":2.45,"strike":4.30822846082928,"iv":6.735397574211728,"gamma":0.038305019102873816,"theta":-0.046396216181070024,"vega":0.0030919893658285266,"rho":-0.0020191644358848577,"breakevenPct":59.69135659806335},{"delta":0.25,"premium":2.45,"strike":4.703555741776323,"iv":5.808421406481505,"gamma":0.05018909239944813,"theta":-0.04559018233447366,"vega":0.0035227362519739567,"rho":-0.0021571885765940694,"breakevenPct":51.115927510275},{"delta":0.3,"premium":2.45,"strike":5.070968460278851,"iv":4.987883969851039,"gamma":0.06237358769687455,"theta":-0.04418684662910967,"vega":0.003890989252860322,"rho":-0.0022959934393300117,"breakevenPct":43.146020384406704},{"delta":0.35,"premium":2.45,"strike":5.354695309057787,"iv":4.486442266928156,"gamma":0.07545872675238896,"theta":-0.040992842499770143,"vega":0.0040718900374722405,"rho":-0.0024371388510876064,"breakevenPct":36.991424966208534},{"delta":0.4,"premium":2.45,"strike":5.638422157836723,"iv":3.985000564005273,"gamma":0.08854386580790338,"theta":-0.03779883837043061,"vega":0.004252790822084159,"rho":-0.0025782842628452006,"breakevenPct":30.836829548010357},{"delta":0.45,"premium":2.45,"strike":5.922149006615658,"iv":3.4835588610823907,"gamma":0.1016290048634178,"theta":-0.03460483424109108,"vega":0.004433691606696077,"rho":-0.0027194296746027953,"breakevenPct":24.682234129812187},{"delta":0.5,"premium":2.45,"strike":6.088039406970109,"iv":3.1651154908919708,"gamma":0.10833214878196001,"theta":-0.031289777809635294,"vega":0.004292201752724437,"rho":-0.0028587079379776463,"breakevenPct":21.083743883511733},{"delta":0.55,"premium":2.45,"strike":6.209370504587744,"iv":2.9158720857173344,"gamma":0.11262197104005284,"theta":-0.02792894601538552,"vega":0.004028801384168962,"rho":-0.0029972801479101747,"breakevenPct":18.451832872283223},{"delta":0.6,"premium":2.45,"strike":6.3307016022053775,"iv":2.666628680542698,"gamma":0.11691179329814566,"theta":-0.024568114221135744,"vega":0.0037654010156134873,"rho":-0.003135852357842703,"breakevenPct":15.819921861054722},{"delta":0.65,"premium":2.45,"strike":6.452032699823012,"iv":2.417385275368061,"gamma":0.12120161555623848,"theta":-0.021207282426885965,"vega":0.003502000647058012,"rho":-0.003274424567775231,"breakevenPct":13.188010849826213},{"delta":0.7,"premium":2.45,"strike":6.573363797440646,"iv":2.168141870193425,"gamma":0.1254914378143313,"theta":-0.01784645063263619,"vega":0.0032386002785025373,"rho":-0.0034129967777077595,"breakevenPct":10.55609983859771},{"delta":0.75,"premium":2.45,"strike":6.69469489505828,"iv":1.9188984650187884,"gamma":0.1297812600724241,"theta":-0.014485618838386411,"vega":0.002975199909947062,"rho":-0.003551568987640288,"breakevenPct":7.924188827369203},{"delta":0.8,"premium":2.45,"strike":6.816025992675915,"iv":1.6696550598441513,"gamma":0.13407108233051693,"theta":-0.011124787044136629,"vega":0.002711799541391587,"rho":-0.0036901411975728163,"breakevenPct":5.292277816140697},{"delta":0.85,"premium":2.45,"strike":6.937357090293548,"iv":1.4204116546695151,"gamma":0.13836090458860975,"theta":-0.007763955249886857,"vega":0.002448399172836112,"rho":-0.0038287134075053447,"breakevenPct":2.6603668049121936}]},"raw":{"call":[{"delta":0.45,"premium":0.44242502095342906,"strike":5.257930291032825,"iv":1.4027177142582423,"gamma":0.3038178453926529,"theta":-0.014034487188502972,"vega":0.004425023167410955,"rho":0.0009722178070005218,"breakevenPct":23.651959045254962},{"delta":0.5,"premium":0.8482134937372467,"strike":6.390363238336502,"iv":2.703812999007177,"gamma":0.2514571493822432,"theta":-0.0253474036619563,"vega":0.004321717565786415,"rho":0.0008809723284150215,"breakevenPct":57.019018049322106},{"delta":0.55,"premium":1.2540019665210649,"strike":7.522796185640181,"iv":4.004908283756114,"gamma":0.19909645337183332,"theta":-0.036660320135409645,"vega":0.0042184119641618745,"rho":0.000789726849829521,"breakevenPct":90.38607705338929},{"delta":0.6,"premium":1.659790439304882,"strike":8.655229132943857,"iv":5.306003568505047,"gamma":0.14673575736142364,"theta":-0.04797323660886296,"vega":0.004115106362537334,"rho":0.0006984813712440207,"breakevenPct":123.75313605745639},{"delta":0.65,"premium":2.0655789120887005,"strike":9.787662080247536,"iv":6.607098853253984,"gamma":0.09437506135101378,"theta":-0.0592861530823163,"vega":0.004011800760912793,"rho":0.0006072358926585203,"breakevenPct":157.1201950615236},{"delta":0.7,"premium":2.4713673848725177,"strike":10.920095027551213,"iv":7.908194138002917,"gamma":0.0420143653406041,"theta":-0.07059906955576963,"vega":0.003908495159288252,"rho":0.00051599041407302,"breakevenPct":190.48725406559066},{"delta":0.75,"premium":2.45,"strike":5.695977768461824,"iv":6.5016026965240075,"gamma":0.04342184165609222,"theta":-0.05337886271236955,"vega":0.003581763291137128,"rho":0.0006032942375901514,"breakevenPct":76.7023377106686},{"delta":0.8,"premium":2.45,"strike":3.5696315672181065,"iv":4.963758921736124,"gamma":0.0501090818566513,"theta":-0.036096353438132806,"vega":0.0031485320659007843,"rho":0.0007415767164907678,"breakevenPct":30.57769126286565},{"delta":0.85,"premium":2.517211675103733,"strike":2.775961082987557,"iv":4.0144196485692945,"gamma":0.04951650748825603,"theta":-0.024563757232387955,"vega":0.002575111066240595,"rho":0.0008398748214704757,"breakevenPct":14.819365685277436},{"delta":0.9,"premium":2.6553657876643615,"strike":2.315447374452129,"iv":3.411908585863939,"gamma":0.04256193982300624,"theta":-0.01597405783780823,"vega":0.0019036085165247652,"rho":0.0008955389438040378,"breakevenPct":7.8267497205312395}],"put":[{"delta":0.2,"premium":2.45,"strike":4.30822846082928,"iv":6.735397574211728,"gamma":0.038305019102873816,"theta":-0.046396216181070024,"vega":0.0030919893658285266,"rho":-0.0020191644358848577,"breakevenPct":59.69135659806335},{"delta":0.25,"premium":2.45,"strike":4.703555741776323,"iv":5.808421406481505,"gamma":0.05018909239944813,"theta":-0.04559018233447366,"vega":0.0035227362519739567,"rho":-0.0021571885765940694,"breakevenPct":51.115927510275},{"delta":0.3,"premium":2.45,"strike":5.070968460278851,"iv":4.987883969851039,"gamma":0.06237358769687455,"theta":-0.04418684662910967,"vega":0.003890989252860322,"rho":-0.0022959934393300117,"breakevenPct":43.146020384406704},{"delta":0.35,"premium":2.45,"strike":5.354695309057787,"iv":4.486442266928156,"gamma":0.07545872675238896,"theta":-0.040992842499770143,"vega":0.0040718900374722405,"rho":-0.0024371388510876064,"breakevenPct":36.991424966208534},{"delta":0.4,"premium":2.45,"strike":5.638422157836723,"iv":3.985000564005273,"gamma":0.08854386580790338,"theta":-0.03779883837043061,"vega":0.004252790822084159,"rho":-0.0025782842628452006,"breakevenPct":30.836829548010357},{"delta":0.45,"premium":2.45,"strike":5.922149006615658,"iv":3.4835588610823907,"gamma":0.1016290048634178,"theta":-0.03460483424109108,"vega":0.004433691606696077,"rho":-0.0027194296746027953,"breakevenPct":24.682234129812187},{"delta":0.5,"premium":2.45,"strike":6.088039406970109,"iv":3.1651154908919708,"gamma":0.10833214878196001,"theta":-0.031289777809635294,"vega":0.004292201752724437,"rho":-0.0028587079379776463,"breakevenPct":21.083743883511733},{"delta":0.55,"premium":2.45,"strike":6.209370504587744,"iv":2.9158720857173344,"gamma":0.11262197104005284,"theta":-0.02792894601538552,"vega":0.004028801384168962,"rho":-0.0029972801479101747,"breakevenPct":18.451832872283223},{"delta":0.6,"premium":2.45,"strike":6.3307016022053775,"iv":2.666628680542698,"gamma":0.11691179329814566,"theta":-0.024568114221135744,"vega":0.0037654010156134873,"rho":-0.003135852357842703,"breakevenPct":15.819921861054722},{"delta":0.65,"premium":2.45,"strike":6.452032699823012,"iv":2.417385275368061,"gamma":0.12120161555623848,"theta":-0.021207282426885965,"vega":0.003502000647058012,"rho":-0.003274424567775231,"breakevenPct":13.188010849826213},{"delta":0.7,"premium":2.45,"strike":6.573363797440646,"iv":2.168141870193425,"gamma":0.1254914378143313,"theta":-0.01784645063263619,"vega":0.0032386002785025373,"rho":-0.0034129967777077595,"breakevenPct":10.55609983859771},{"delta":0.75,"premium":2.45,"strike":6.69469489505828,"iv":1.9188984650187884,"gamma":0.1297812600724241,"theta":-0.014485618838386411,"vega":0.002975199909947062,"rho":-0.003551568987640288,"breakevenPct":7.924188827369203},{"delta":0.8,"premium":2.45,"strike":6.816025992675915,"iv":1.6696550598441513,"gamma":0.13407108233051693,"theta":-0.011124787044136629,"vega":0.002711799541391587,"rho":-0.0036901411975728163,"breakevenPct":5.292277816140697},{"delta":0.85,"premium":2.45,"strike":6.937357090293548,"iv":1.4204116546695151,"gamma":0.13836090458860975,"theta":-0.007763955249886857,"vega":0.002448399172836112,"rho":-0.0038287134075053447,"breakevenPct":2.6603668049121936}]}},"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"}}