{"symbol":"CLOV","url":"https://intraalpha.com/companies/CLOV","capturedAt":"2026-10-21T17:47:56.895Z","state":"ready","quote":{"symbol":"CLOV","last_price":4.745,"prev_close":4.8,"regular_close":4.745,"change":-0.055,"change_pct":-1.1458,"regular_change":-0.055,"regular_change_pct":-1.1458,"extended_change":0,"extended_change_pct":0,"bid":4.74,"ask":4.75,"bid_size":9900,"ask_size":6600,"volume":1743041,"vwap":4.783354,"open":4.86,"high":4.898,"low":4.7,"close":4.745,"trade_count":10615,"last_trade_at":"2026-10-21T17:47:43.213078269Z","last_quote_at":"2026-10-21T17:47:41.263560496Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CLOV","fetched_at":"2026-10-21T17:47:56.418047+00:00","name":"Clover Health Investments Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"Clover Health Investments, Corp. The company is headquartered in Franklin, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2549550000,"ebitda":-17956000,"pe_ratio":null,"peg_ratio":null,"book_value":0.711,"dividend_per_share":null,"dividend_yield":null,"eps":-0.05,"revenue_ttm":2475913000,"gross_profit_ttm":459128000,"profit_margin":-0.0074,"operating_margin_ttm":0.0377,"return_on_assets_ttm":-0.0177,"return_on_equity_ttm":-0.051,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.556,"analyst_target_price":5.38,"analyst_number":0,"beta":2.463,"fifty_two_week_high":5.59,"fifty_two_week_low":1.58,"fifty_day_ma":4.46,"two_hundred_day_ma":3.46,"shares_outstanding":435441000,"forward_pe":37.74,"price_to_sales":1.03,"price_to_book":6.45,"ev_to_revenue":0.847,"ev_to_ebitda":-0.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:56.418047+00:00"},"optionObservedAt":"2026-10-21T17:34:43.082Z","bars":[{"c":4.84,"h":4.84,"l":4.84,"n":10,"o":4.84,"t":"2026-10-14T08:55:00Z","v":1823,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-14T11:10:00Z","v":110,"vw":4.82},{"c":4.84,"h":4.84,"l":4.81,"n":4,"o":4.82,"t":"2026-10-14T11:15:00Z","v":1210,"vw":4.835726},{"c":4.815,"h":4.815,"l":4.815,"n":1,"o":4.815,"t":"2026-10-14T12:10:00Z","v":135,"vw":4.815},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-14T12:30:00Z","v":2919,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T12:35:00Z","v":2874,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T12:55:00Z","v":1000,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T13:00:00Z","v":100,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T13:05:00Z","v":300,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-14T13:10:00Z","v":300,"vw":4.8},{"c":4.7901,"h":4.7901,"l":4.7901,"n":1,"o":4.7901,"t":"2026-10-14T13:15:00Z","v":2700,"vw":4.7901},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T13:20:00Z","v":300,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":27,"o":4.79,"t":"2026-10-14T13:25:00Z","v":23215,"vw":4.79},{"c":4.84,"h":4.88,"l":4.73,"n":382,"o":4.76,"t":"2026-10-14T13:30:00Z","v":120603,"vw":4.790272},{"c":4.855,"h":4.8877,"l":4.835,"n":233,"o":4.835,"t":"2026-10-14T13:35:00Z","v":51910,"vw":4.858694},{"c":4.875,"h":4.885,"l":4.85,"n":186,"o":4.855,"t":"2026-10-14T13:40:00Z","v":37316,"vw":4.865285},{"c":4.84,"h":4.89,"l":4.84,"n":247,"o":4.8799,"t":"2026-10-14T13:45:00Z","v":45734,"vw":4.876002},{"c":4.8304,"h":4.85,"l":4.83,"n":154,"o":4.84,"t":"2026-10-14T13:50:00Z","v":31579,"vw":4.840322},{"c":4.815,"h":4.8471,"l":4.81,"n":196,"o":4.8326,"t":"2026-10-14T13:55:00Z","v":45770,"vw":4.82715},{"c":4.815,"h":4.844,"l":4.805,"n":318,"o":4.815,"t":"2026-10-14T14:00:00Z","v":56351,"vw":4.821189},{"c":4.795,"h":4.815,"l":4.795,"n":244,"o":4.815,"t":"2026-10-14T14:05:00Z","v":29434,"vw":4.804181},{"c":4.805,"h":4.815,"l":4.7826,"n":268,"o":4.795,"t":"2026-10-14T14:10:00Z","v":70598,"vw":4.794283},{"c":4.805,"h":4.815,"l":4.78,"n":228,"o":4.81,"t":"2026-10-14T14:15:00Z","v":49858,"vw":4.792961},{"c":4.824,"h":4.8299,"l":4.8,"n":270,"o":4.805,"t":"2026-10-14T14:20:00Z","v":79779,"vw":4.81333},{"c":4.835,"h":4.85,"l":4.82,"n":239,"o":4.8226,"t":"2026-10-14T14:25:00Z","v":48934,"vw":4.834538},{"c":4.845,"h":4.855,"l":4.825,"n":273,"o":4.835,"t":"2026-10-14T14:30:00Z","v":64321,"vw":4.842201},{"c":4.83,"h":4.85,"l":4.83,"n":231,"o":4.85,"t":"2026-10-14T14:35:00Z","v":34727,"vw":4.836263},{"c":4.84,"h":4.845,"l":4.83,"n":148,"o":4.8301,"t":"2026-10-14T14:40:00Z","v":20569,"vw":4.834865},{"c":4.8379,"h":4.85,"l":4.83,"n":142,"o":4.84,"t":"2026-10-14T14:45:00Z","v":25854,"vw":4.838636},{"c":4.825,"h":4.835,"l":4.825,"n":152,"o":4.83,"t":"2026-10-14T14:50:00Z","v":11989,"vw":4.83068},{"c":4.825,"h":4.8399,"l":4.82,"n":146,"o":4.83,"t":"2026-10-14T14:55:00Z","v":15420,"vw":4.828753},{"c":4.815,"h":4.825,"l":4.805,"n":169,"o":4.825,"t":"2026-10-14T15:00:00Z","v":22231,"vw":4.816224},{"c":4.8051,"h":4.8199,"l":4.8025,"n":135,"o":4.81,"t":"2026-10-14T15:05:00Z","v":19253,"vw":4.810235},{"c":4.7988,"h":4.805,"l":4.794,"n":100,"o":4.805,"t":"2026-10-14T15:10:00Z","v":9642,"vw":4.799386},{"c":4.795,"h":4.83,"l":4.7901,"n":349,"o":4.8,"t":"2026-10-14T15:15:00Z","v":112179,"vw":4.809863},{"c":4.8127,"h":4.815,"l":4.7908,"n":96,"o":4.7908,"t":"2026-10-14T15:20:00Z","v":15608,"vw":4.804487},{"c":4.82,"h":4.825,"l":4.795,"n":185,"o":4.815,"t":"2026-10-14T15:25:00Z","v":46310,"vw":4.807885},{"c":4.815,"h":4.825,"l":4.815,"n":76,"o":4.8213,"t":"2026-10-14T15:30:00Z","v":26342,"vw":4.821055},{"c":4.81,"h":4.82,"l":4.8,"n":144,"o":4.815,"t":"2026-10-14T15:35:00Z","v":23925,"vw":4.807326},{"c":4.81,"h":4.8152,"l":4.805,"n":175,"o":4.81,"t":"2026-10-14T15:40:00Z","v":27577,"vw":4.811576},{"c":4.8185,"h":4.8188,"l":4.805,"n":96,"o":4.805,"t":"2026-10-14T15:45:00Z","v":12406,"vw":4.810903},{"c":4.8185,"h":4.8185,"l":4.805,"n":150,"o":4.815,"t":"2026-10-14T15:50:00Z","v":28277,"vw":4.810219},{"c":4.8,"h":4.815,"l":4.8,"n":108,"o":4.8132,"t":"2026-10-14T15:55:00Z","v":11551,"vw":4.806952},{"c":4.825,"h":4.83,"l":4.79,"n":184,"o":4.8,"t":"2026-10-14T16:00:00Z","v":50363,"vw":4.810648},{"c":4.825,"h":4.845,"l":4.825,"n":197,"o":4.83,"t":"2026-10-14T16:05:00Z","v":40064,"vw":4.837294},{"c":4.82,"h":4.8215,"l":4.81,"n":120,"o":4.82,"t":"2026-10-14T16:10:00Z","v":10477,"vw":4.816347},{"c":4.81,"h":4.81,"l":4.8,"n":100,"o":4.81,"t":"2026-10-14T16:15:00Z","v":22427,"vw":4.805433},{"c":4.805,"h":4.81,"l":4.795,"n":263,"o":4.805,"t":"2026-10-14T16:20:00Z","v":47800,"vw":4.802539},{"c":4.7909,"h":4.81,"l":4.79,"n":186,"o":4.805,"t":"2026-10-14T16:25:00Z","v":23133,"vw":4.799872},{"c":4.785,"h":4.79,"l":4.7815,"n":100,"o":4.79,"t":"2026-10-14T16:30:00Z","v":14793,"vw":4.784647},{"c":4.785,"h":4.79,"l":4.78,"n":102,"o":4.785,"t":"2026-10-14T16:35:00Z","v":16638,"vw":4.783611},{"c":4.78,"h":4.7876,"l":4.775,"n":185,"o":4.785,"t":"2026-10-14T16:40:00Z","v":16270,"vw":4.780497},{"c":4.782,"h":4.785,"l":4.78,"n":97,"o":4.785,"t":"2026-10-14T16:45:00Z","v":10215,"vw":4.782713},{"c":4.785,"h":4.79,"l":4.785,"n":68,"o":4.785,"t":"2026-10-14T16:50:00Z","v":7547,"vw":4.785392},{"c":4.775,"h":4.7885,"l":4.7701,"n":276,"o":4.7812,"t":"2026-10-14T16:55:00Z","v":60866,"vw":4.78001},{"c":4.79,"h":4.795,"l":4.78,"n":136,"o":4.78,"t":"2026-10-14T17:00:00Z","v":21303,"vw":4.789944},{"c":4.795,"h":4.805,"l":4.79,"n":97,"o":4.795,"t":"2026-10-14T17:05:00Z","v":19192,"vw":4.798793},{"c":4.795,"h":4.8,"l":4.7901,"n":95,"o":4.8,"t":"2026-10-14T17:10:00Z","v":12368,"vw":4.797241},{"c":4.805,"h":4.805,"l":4.79,"n":120,"o":4.795,"t":"2026-10-14T17:15:00Z","v":36892,"vw":4.797487},{"c":4.825,"h":4.83,"l":4.805,"n":119,"o":4.805,"t":"2026-10-14T17:20:00Z","v":38638,"vw":4.816268},{"c":4.825,"h":4.83,"l":4.82,"n":94,"o":4.83,"t":"2026-10-14T17:25:00Z","v":11722,"vw":4.825609},{"c":4.815,"h":4.83,"l":4.815,"n":194,"o":4.825,"t":"2026-10-14T17:30:00Z","v":32693,"vw":4.820701},{"c":4.825,"h":4.83,"l":4.81,"n":111,"o":4.815,"t":"2026-10-14T17:35:00Z","v":13349,"vw":4.821342},{"c":4.81,"h":4.822,"l":4.81,"n":126,"o":4.822,"t":"2026-10-14T17:40:00Z","v":18326,"vw":4.817518},{"c":4.815,"h":4.815,"l":4.8,"n":194,"o":4.81,"t":"2026-10-14T17:45:00Z","v":23861,"vw":4.810683},{"c":4.8,"h":4.815,"l":4.795,"n":120,"o":4.81,"t":"2026-10-14T17:50:00Z","v":50464,"vw":4.80574},{"c":4.805,"h":4.805,"l":4.795,"n":98,"o":4.795,"t":"2026-10-14T17:55:00Z","v":12429,"vw":4.801083},{"c":4.81,"h":4.815,"l":4.8,"n":168,"o":4.805,"t":"2026-10-14T18:00:00Z","v":24889,"vw":4.807138},{"c":4.805,"h":4.815,"l":4.8,"n":146,"o":4.81,"t":"2026-10-14T18:05:00Z","v":47632,"vw":4.808695},{"c":4.815,"h":4.82,"l":4.8005,"n":88,"o":4.8005,"t":"2026-10-14T18:10:00Z","v":21261,"vw":4.808822},{"c":4.82,"h":4.82,"l":4.815,"n":98,"o":4.815,"t":"2026-10-14T18:15:00Z","v":15936,"vw":4.816163},{"c":4.83,"h":4.83,"l":4.8133,"n":223,"o":4.82,"t":"2026-10-14T18:20:00Z","v":57282,"vw":4.820101},{"c":4.8189,"h":4.83,"l":4.81,"n":187,"o":4.825,"t":"2026-10-14T18:25:00Z","v":27389,"vw":4.820997},{"c":4.818,"h":4.83,"l":4.8127,"n":159,"o":4.82,"t":"2026-10-14T18:30:00Z","v":18810,"vw":4.82068},{"c":4.815,"h":4.82,"l":4.8143,"n":102,"o":4.815,"t":"2026-10-14T18:35:00Z","v":10344,"vw":4.815456},{"c":4.82,"h":4.825,"l":4.81,"n":150,"o":4.82,"t":"2026-10-14T18:40:00Z","v":26148,"vw":4.819938},{"c":4.825,"h":4.83,"l":4.82,"n":151,"o":4.82,"t":"2026-10-14T18:45:00Z","v":27720,"vw":4.822059},{"c":4.805,"h":4.83,"l":4.79,"n":411,"o":4.825,"t":"2026-10-14T18:50:00Z","v":91221,"vw":4.808358},{"c":4.805,"h":4.815,"l":4.8,"n":233,"o":4.8088,"t":"2026-10-14T18:55:00Z","v":47845,"vw":4.808321},{"c":4.7999,"h":4.805,"l":4.79,"n":222,"o":4.805,"t":"2026-10-14T19:00:00Z","v":67458,"vw":4.795518},{"c":4.795,"h":4.805,"l":4.79,"n":240,"o":4.795,"t":"2026-10-14T19:05:00Z","v":54541,"vw":4.798746},{"c":4.795,"h":4.8,"l":4.79,"n":163,"o":4.795,"t":"2026-10-14T19:10:00Z","v":27191,"vw":4.794214},{"c":4.815,"h":4.82,"l":4.795,"n":256,"o":4.795,"t":"2026-10-14T19:15:00Z","v":63086,"vw":4.808354},{"c":4.8,"h":4.82,"l":4.8,"n":330,"o":4.815,"t":"2026-10-14T19:20:00Z","v":46611,"vw":4.813508},{"c":4.79,"h":4.805,"l":4.79,"n":286,"o":4.805,"t":"2026-10-14T19:25:00Z","v":42092,"vw":4.800967},{"c":4.785,"h":4.79,"l":4.78,"n":256,"o":4.79,"t":"2026-10-14T19:30:00Z","v":36117,"vw":4.787434},{"c":4.765,"h":4.785,"l":4.76,"n":342,"o":4.78,"t":"2026-10-14T19:35:00Z","v":109400,"vw":4.773557},{"c":4.7601,"h":4.77,"l":4.76,"n":306,"o":4.765,"t":"2026-10-14T19:40:00Z","v":47902,"vw":4.761632},{"c":4.785,"h":4.79,"l":4.75,"n":486,"o":4.76,"t":"2026-10-14T19:45:00Z","v":153804,"vw":4.775459},{"c":4.7798,"h":4.79,"l":4.775,"n":510,"o":4.785,"t":"2026-10-14T19:50:00Z","v":115486,"vw":4.778774},{"c":4.785,"h":4.81,"l":4.78,"n":1015,"o":4.78,"t":"2026-10-14T19:55:00Z","v":300414,"vw":4.794128},{"c":4.78,"h":4.79,"l":4.78,"n":40,"o":4.79,"t":"2026-10-14T20:00:00Z","v":368210,"vw":4.789982},{"c":4.7815,"h":4.7815,"l":4.7815,"n":1,"o":4.7815,"t":"2026-10-14T20:05:00Z","v":102,"vw":4.7815},{"c":4.79,"h":4.79,"l":4.78,"n":3,"o":4.78,"t":"2026-10-14T20:25:00Z","v":32776,"vw":4.789879},{"c":4.78,"h":4.78,"l":4.77,"n":9,"o":4.78,"t":"2026-10-14T20:45:00Z","v":1594,"vw":4.778102},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-14T21:45:00Z","v":728,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-14T22:15:00Z","v":2500,"vw":4.75},{"c":4.7502,"h":4.7502,"l":4.7502,"n":1,"o":4.7502,"t":"2026-10-14T22:20:00Z","v":999,"vw":4.7502},{"c":4.8,"h":4.8,"l":4.78,"n":6,"o":4.78,"t":"2026-10-14T22:50:00Z","v":804,"vw":4.793243},{"c":4.75,"h":4.76,"l":4.74,"n":8,"o":4.76,"t":"2026-10-14T22:55:00Z","v":17132,"vw":4.750974},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-14T23:00:00Z","v":1000,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-14T23:25:00Z","v":900,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-14T23:50:00Z","v":105,"vw":4.7},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-15T08:00:00Z","v":229,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-15T08:05:00Z","v":405,"vw":4.77},{"c":4.7089,"h":4.7092,"l":4.7089,"n":2,"o":4.7092,"t":"2026-10-15T08:10:00Z","v":599,"vw":4.70895},{"c":4.78,"h":4.78,"l":4.75,"n":3,"o":4.75,"t":"2026-10-15T08:50:00Z","v":1905,"vw":4.751579},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T10:45:00Z","v":640,"vw":4.75},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-15T11:00:00Z","v":103,"vw":4.8},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-15T11:05:00Z","v":100,"vw":4.78},{"c":4.8,"h":4.8045,"l":4.795,"n":6,"o":4.8,"t":"2026-10-15T11:15:00Z","v":1056,"vw":4.8013},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-15T11:20:00Z","v":2472,"vw":4.8},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T11:40:00Z","v":833,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T11:50:00Z","v":400,"vw":4.7},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-15T12:05:00Z","v":500,"vw":4.79},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T12:10:00Z","v":100,"vw":4.7},{"c":4.745,"h":4.745,"l":4.7,"n":9,"o":4.7,"t":"2026-10-15T12:15:00Z","v":12000,"vw":4.710953},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-15T12:20:00Z","v":1000,"vw":4.79},{"c":4.7,"h":4.75,"l":4.7,"n":2,"o":4.75,"t":"2026-10-15T12:50:00Z","v":1800,"vw":4.727778},{"c":4.7259,"h":4.7259,"l":4.7259,"n":1,"o":4.7259,"t":"2026-10-15T13:10:00Z","v":548,"vw":4.7259},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-15T13:15:00Z","v":500,"vw":4.78},{"c":4.73,"h":4.73,"l":4.7107,"n":4,"o":4.7107,"t":"2026-10-15T13:25:00Z","v":5014,"vw":4.711479},{"c":4.709,"h":4.7435,"l":4.61,"n":535,"o":4.71,"t":"2026-10-15T13:30:00Z","v":286069,"vw":4.673994},{"c":4.725,"h":4.725,"l":4.69,"n":222,"o":4.71,"t":"2026-10-15T13:35:00Z","v":38234,"vw":4.707879},{"c":4.715,"h":4.74,"l":4.68,"n":227,"o":4.724,"t":"2026-10-15T13:40:00Z","v":42996,"vw":4.71356},{"c":4.66,"h":4.72,"l":4.65,"n":352,"o":4.71,"t":"2026-10-15T13:45:00Z","v":96024,"vw":4.676486},{"c":4.675,"h":4.685,"l":4.63,"n":223,"o":4.65,"t":"2026-10-15T13:50:00Z","v":38512,"vw":4.656488},{"c":4.704,"h":4.705,"l":4.66,"n":268,"o":4.67,"t":"2026-10-15T13:55:00Z","v":91872,"vw":4.670482},{"c":4.7,"h":4.73,"l":4.695,"n":272,"o":4.705,"t":"2026-10-15T14:00:00Z","v":42560,"vw":4.713625},{"c":4.74,"h":4.76,"l":4.7,"n":408,"o":4.7,"t":"2026-10-15T14:05:00Z","v":102371,"vw":4.737117},{"c":4.73,"h":4.75,"l":4.73,"n":288,"o":4.735,"t":"2026-10-15T14:10:00Z","v":35527,"vw":4.737838},{"c":4.7201,"h":4.725,"l":4.71,"n":187,"o":4.725,"t":"2026-10-15T14:15:00Z","v":16816,"vw":4.720292},{"c":4.68,"h":4.72,"l":4.68,"n":228,"o":4.72,"t":"2026-10-15T14:20:00Z","v":35365,"vw":4.696869},{"c":4.6841,"h":4.69,"l":4.68,"n":152,"o":4.68,"t":"2026-10-15T14:25:00Z","v":13053,"vw":4.683949},{"c":4.68,"h":4.71,"l":4.68,"n":253,"o":4.69,"t":"2026-10-15T14:30:00Z","v":24140,"vw":4.695357},{"c":4.685,"h":4.69,"l":4.68,"n":250,"o":4.685,"t":"2026-10-15T14:35:00Z","v":25332,"vw":4.682441},{"c":4.685,"h":4.697849,"l":4.68,"n":256,"o":4.685,"t":"2026-10-15T14:40:00Z","v":22757,"vw":4.688218},{"c":4.685,"h":4.695,"l":4.68,"n":270,"o":4.68,"t":"2026-10-15T14:45:00Z","v":23381,"vw":4.68589},{"c":4.715,"h":4.7188,"l":4.68,"n":202,"o":4.684,"t":"2026-10-15T14:50:00Z","v":23593,"vw":4.702105},{"c":4.71,"h":4.74,"l":4.71,"n":433,"o":4.715,"t":"2026-10-15T14:55:00Z","v":105206,"vw":4.718558},{"c":4.71,"h":4.72,"l":4.695,"n":268,"o":4.715,"t":"2026-10-15T15:00:00Z","v":48894,"vw":4.709765},{"c":4.7012,"h":4.715,"l":4.7,"n":313,"o":4.705,"t":"2026-10-15T15:05:00Z","v":42469,"vw":4.707287},{"c":4.695,"h":4.7074,"l":4.695,"n":224,"o":4.705,"t":"2026-10-15T15:10:00Z","v":18585,"vw":4.702324},{"c":4.68,"h":4.7,"l":4.68,"n":183,"o":4.695,"t":"2026-10-15T15:15:00Z","v":17257,"vw":4.683995},{"c":4.67,"h":4.675,"l":4.66,"n":224,"o":4.675,"t":"2026-10-15T15:20:00Z","v":17314,"vw":4.669627},{"c":4.67,"h":4.68,"l":4.67,"n":164,"o":4.6709,"t":"2026-10-15T15:25:00Z","v":36457,"vw":4.671695},{"c":4.685,"h":4.69,"l":4.675,"n":183,"o":4.675,"t":"2026-10-15T15:30:00Z","v":14874,"vw":4.680923},{"c":4.675,"h":4.685,"l":4.67,"n":208,"o":4.68,"t":"2026-10-15T15:35:00Z","v":18985,"vw":4.678543},{"c":4.68,"h":4.685,"l":4.675,"n":106,"o":4.675,"t":"2026-10-15T15:40:00Z","v":7821,"vw":4.67972},{"c":4.675,"h":4.68,"l":4.67,"n":190,"o":4.68,"t":"2026-10-15T15:45:00Z","v":12477,"vw":4.675985},{"c":4.675,"h":4.68,"l":4.67,"n":166,"o":4.675,"t":"2026-10-15T15:50:00Z","v":10685,"vw":4.67213},{"c":4.695,"h":4.705,"l":4.675,"n":322,"o":4.675,"t":"2026-10-15T15:55:00Z","v":52819,"vw":4.691305},{"c":4.68,"h":4.695,"l":4.68,"n":162,"o":4.695,"t":"2026-10-15T16:00:00Z","v":15282,"vw":4.686202},{"c":4.665,"h":4.685,"l":4.66,"n":192,"o":4.68,"t":"2026-10-15T16:05:00Z","v":17028,"vw":4.672748},{"c":4.675,"h":4.685,"l":4.66,"n":212,"o":4.665,"t":"2026-10-15T16:10:00Z","v":23443,"vw":4.67408},{"c":4.665,"h":4.675,"l":4.665,"n":144,"o":4.675,"t":"2026-10-15T16:15:00Z","v":9651,"vw":4.671275},{"c":4.67,"h":4.679,"l":4.66,"n":246,"o":4.665,"t":"2026-10-15T16:20:00Z","v":24191,"vw":4.669308},{"c":4.675,"h":4.68,"l":4.66,"n":198,"o":4.665,"t":"2026-10-15T16:25:00Z","v":14939,"vw":4.666429},{"c":4.68,"h":4.68,"l":4.67,"n":138,"o":4.67,"t":"2026-10-15T16:30:00Z","v":11689,"vw":4.674758},{"c":4.69,"h":4.7,"l":4.67,"n":196,"o":4.675,"t":"2026-10-15T16:35:00Z","v":23911,"vw":4.684043},{"c":4.6812,"h":4.7,"l":4.68,"n":222,"o":4.69,"t":"2026-10-15T16:40:00Z","v":32032,"vw":4.687105},{"c":4.6801,"h":4.69,"l":4.68,"n":257,"o":4.68,"t":"2026-10-15T16:45:00Z","v":24861,"vw":4.681631},{"c":4.68,"h":4.6874,"l":4.6712,"n":217,"o":4.68,"t":"2026-10-15T16:50:00Z","v":18439,"vw":4.678897},{"c":4.675,"h":4.685,"l":4.67,"n":217,"o":4.6801,"t":"2026-10-15T16:55:00Z","v":16284,"vw":4.680835},{"c":4.685,"h":4.69,"l":4.675,"n":144,"o":4.675,"t":"2026-10-15T17:00:00Z","v":14199,"vw":4.680943},{"c":4.675,"h":4.685,"l":4.67,"n":208,"o":4.685,"t":"2026-10-15T17:05:00Z","v":19523,"vw":4.675709},{"c":4.68,"h":4.68,"l":4.67,"n":152,"o":4.675,"t":"2026-10-15T17:10:00Z","v":15399,"vw":4.675643},{"c":4.67,"h":4.68,"l":4.67,"n":139,"o":4.68,"t":"2026-10-15T17:15:00Z","v":6902,"vw":4.674082},{"c":4.665,"h":4.675,"l":4.6601,"n":257,"o":4.675,"t":"2026-10-15T17:20:00Z","v":29377,"vw":4.668864},{"c":4.6699,"h":4.67,"l":4.66,"n":106,"o":4.665,"t":"2026-10-15T17:25:00Z","v":8286,"vw":4.664435},{"c":4.665,"h":4.67,"l":4.66,"n":146,"o":4.665,"t":"2026-10-15T17:30:00Z","v":8785,"vw":4.664005},{"c":4.675,"h":4.675,"l":4.665,"n":138,"o":4.665,"t":"2026-10-15T17:35:00Z","v":15167,"vw":4.668684},{"c":4.675,"h":4.68,"l":4.675,"n":116,"o":4.675,"t":"2026-10-15T17:40:00Z","v":9064,"vw":4.67513},{"c":4.675,"h":4.68,"l":4.67,"n":182,"o":4.68,"t":"2026-10-15T17:45:00Z","v":14320,"vw":4.672487},{"c":4.665,"h":4.67,"l":4.665,"n":179,"o":4.67,"t":"2026-10-15T17:50:00Z","v":18684,"vw":4.667078},{"c":4.66,"h":4.665,"l":4.63,"n":541,"o":4.6612,"t":"2026-10-15T17:55:00Z","v":154138,"vw":4.643902},{"c":4.655,"h":4.66,"l":4.65,"n":178,"o":4.655,"t":"2026-10-15T18:00:00Z","v":13431,"vw":4.655},{"c":4.644,"h":4.6574,"l":4.644,"n":173,"o":4.65,"t":"2026-10-15T18:05:00Z","v":17988,"vw":4.650577},{"c":4.645,"h":4.65,"l":4.64,"n":176,"o":4.645,"t":"2026-10-15T18:10:00Z","v":36885,"vw":4.642291},{"c":4.63,"h":4.65,"l":4.63,"n":224,"o":4.64,"t":"2026-10-15T18:15:00Z","v":26017,"vw":4.640284},{"c":4.635,"h":4.6385,"l":4.6226,"n":186,"o":4.63,"t":"2026-10-15T18:20:00Z","v":23574,"vw":4.630901},{"c":4.6191,"h":4.635,"l":4.61,"n":372,"o":4.635,"t":"2026-10-15T18:25:00Z","v":59896,"vw":4.627298},{"c":4.63,"h":4.635,"l":4.615,"n":268,"o":4.615,"t":"2026-10-15T18:30:00Z","v":31421,"vw":4.627333},{"c":4.6437,"h":4.645,"l":4.63,"n":299,"o":4.635,"t":"2026-10-15T18:35:00Z","v":40964,"vw":4.63714},{"c":4.675,"h":4.675,"l":4.645,"n":273,"o":4.645,"t":"2026-10-15T18:40:00Z","v":87653,"vw":4.653559},{"c":4.66,"h":4.675,"l":4.65,"n":416,"o":4.675,"t":"2026-10-15T18:45:00Z","v":42404,"vw":4.663054},{"c":4.655,"h":4.6692,"l":4.655,"n":260,"o":4.665,"t":"2026-10-15T18:50:00Z","v":18422,"vw":4.661132},{"c":4.645,"h":4.655,"l":4.645,"n":228,"o":4.655,"t":"2026-10-15T18:55:00Z","v":16341,"vw":4.651295},{"c":4.66,"h":4.66,"l":4.645,"n":130,"o":4.65,"t":"2026-10-15T19:00:00Z","v":17397,"vw":4.652744},{"c":4.655,"h":4.66,"l":4.65,"n":170,"o":4.66,"t":"2026-10-15T19:05:00Z","v":29163,"vw":4.651219},{"c":4.665,"h":4.665,"l":4.65,"n":258,"o":4.655,"t":"2026-10-15T19:10:00Z","v":25433,"vw":4.658702},{"c":4.68,"h":4.68,"l":4.66,"n":266,"o":4.665,"t":"2026-10-15T19:15:00Z","v":34340,"vw":4.668007},{"c":4.685,"h":4.69,"l":4.675,"n":240,"o":4.68,"t":"2026-10-15T19:20:00Z","v":31132,"vw":4.684791},{"c":4.685,"h":4.69,"l":4.68,"n":282,"o":4.685,"t":"2026-10-15T19:25:00Z","v":23210,"vw":4.686861},{"c":4.685,"h":4.7,"l":4.68,"n":323,"o":4.685,"t":"2026-10-15T19:30:00Z","v":89323,"vw":4.694488},{"c":4.695,"h":4.7,"l":4.685,"n":303,"o":4.69,"t":"2026-10-15T19:35:00Z","v":26273,"vw":4.692967},{"c":4.71,"h":4.71,"l":4.695,"n":299,"o":4.695,"t":"2026-10-15T19:40:00Z","v":30860,"vw":4.70143},{"c":4.695,"h":4.71,"l":4.6828,"n":592,"o":4.705,"t":"2026-10-15T19:45:00Z","v":140481,"vw":4.694237},{"c":4.69,"h":4.7,"l":4.685,"n":510,"o":4.695,"t":"2026-10-15T19:50:00Z","v":76365,"vw":4.694223},{"c":4.685,"h":4.7,"l":4.68,"n":947,"o":4.685,"t":"2026-10-15T19:55:00Z","v":150572,"vw":4.68837},{"c":4.68,"h":4.68,"l":4.68,"n":22,"o":4.68,"t":"2026-10-15T20:00:00Z","v":320085,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-15T20:10:00Z","v":177,"vw":4.67},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-15T20:25:00Z","v":100,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T20:30:00Z","v":320,"vw":4.68},{"c":4.68,"h":4.68,"l":4.66,"n":2,"o":4.66,"t":"2026-10-15T20:35:00Z","v":1120,"vw":4.663929},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-15T20:50:00Z","v":201,"vw":4.66},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T21:10:00Z","v":100,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T21:20:00Z","v":633,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T21:40:00Z","v":660,"vw":4.68},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-15T22:15:00Z","v":102,"vw":4.66},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T22:45:00Z","v":500,"vw":4.68},{"c":4.6785,"h":4.6785,"l":4.6785,"n":1,"o":4.6785,"t":"2026-10-15T23:45:00Z","v":100,"vw":4.6785},{"c":4.7295,"h":4.7295,"l":4.7295,"n":1,"o":4.7295,"t":"2026-10-16T12:20:00Z","v":1000,"vw":4.7295},{"c":4.7138,"h":4.7138,"l":4.7138,"n":1,"o":4.7138,"t":"2026-10-16T12:45:00Z","v":2000,"vw":4.7138},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-16T13:10:00Z","v":191,"vw":4.68},{"c":4.705,"h":4.705,"l":4.705,"n":4,"o":4.705,"t":"2026-10-16T13:15:00Z","v":300,"vw":4.705},{"c":4.64,"h":4.707,"l":4.64,"n":106,"o":4.68,"t":"2026-10-16T13:30:00Z","v":68134,"vw":4.675244},{"c":4.575,"h":4.6388,"l":4.57,"n":192,"o":4.6388,"t":"2026-10-16T13:35:00Z","v":92413,"vw":4.605518},{"c":4.5673,"h":4.5775,"l":4.54,"n":143,"o":4.574,"t":"2026-10-16T13:40:00Z","v":53002,"vw":4.559948},{"c":4.585,"h":4.585,"l":4.5401,"n":190,"o":4.569,"t":"2026-10-16T13:45:00Z","v":47326,"vw":4.570412},{"c":4.605,"h":4.62,"l":4.5843,"n":129,"o":4.585,"t":"2026-10-16T13:50:00Z","v":37868,"vw":4.597546},{"c":4.59,"h":4.61,"l":4.58,"n":115,"o":4.605,"t":"2026-10-16T13:55:00Z","v":26968,"vw":4.595714},{"c":4.59,"h":4.615,"l":4.585,"n":200,"o":4.585,"t":"2026-10-16T14:00:00Z","v":33136,"vw":4.603619},{"c":4.575,"h":4.59,"l":4.565,"n":137,"o":4.59,"t":"2026-10-16T14:05:00Z","v":11971,"vw":4.578208},{"c":4.565,"h":4.575,"l":4.55,"n":130,"o":4.575,"t":"2026-10-16T14:10:00Z","v":19763,"vw":4.557533},{"c":4.551,"h":4.58,"l":4.55,"n":205,"o":4.57,"t":"2026-10-16T14:15:00Z","v":22124,"vw":4.561708},{"c":4.555,"h":4.56,"l":4.54,"n":227,"o":4.555,"t":"2026-10-16T14:20:00Z","v":57044,"vw":4.552132},{"c":4.528,"h":4.56,"l":4.525,"n":184,"o":4.56,"t":"2026-10-16T14:25:00Z","v":23639,"vw":4.538122},{"c":4.545,"h":4.5499,"l":4.5299,"n":144,"o":4.53,"t":"2026-10-16T14:30:00Z","v":21980,"vw":4.535418},{"c":4.545,"h":4.555,"l":4.545,"n":134,"o":4.55,"t":"2026-10-16T14:35:00Z","v":17654,"vw":4.548628},{"c":4.545,"h":4.55,"l":4.54,"n":103,"o":4.545,"t":"2026-10-16T14:40:00Z","v":25851,"vw":4.545408},{"c":4.545,"h":4.555,"l":4.545,"n":193,"o":4.545,"t":"2026-10-16T14:45:00Z","v":33123,"vw":4.547341},{"c":4.535,"h":4.555,"l":4.53,"n":184,"o":4.548,"t":"2026-10-16T14:50:00Z","v":23389,"vw":4.541408},{"c":4.54,"h":4.5485,"l":4.53,"n":166,"o":4.5399,"t":"2026-10-16T14:55:00Z","v":22933,"vw":4.535927},{"c":4.585,"h":4.59,"l":4.545,"n":314,"o":4.545,"t":"2026-10-16T15:00:00Z","v":70089,"vw":4.571785},{"c":4.565,"h":4.585,"l":4.56,"n":160,"o":4.585,"t":"2026-10-16T15:05:00Z","v":36578,"vw":4.566304},{"c":4.5708,"h":4.58,"l":4.565,"n":79,"o":4.565,"t":"2026-10-16T15:10:00Z","v":9055,"vw":4.570642},{"c":4.575,"h":4.58,"l":4.565,"n":140,"o":4.5728,"t":"2026-10-16T15:15:00Z","v":21068,"vw":4.570783},{"c":4.57,"h":4.575,"l":4.56,"n":86,"o":4.575,"t":"2026-10-16T15:20:00Z","v":7859,"vw":4.565797},{"c":4.57,"h":4.57,"l":4.565,"n":80,"o":4.5651,"t":"2026-10-16T15:25:00Z","v":14996,"vw":4.565996},{"c":4.5999,"h":4.6,"l":4.565,"n":158,"o":4.565,"t":"2026-10-16T15:30:00Z","v":38092,"vw":4.584784},{"c":4.645,"h":4.65,"l":4.595,"n":246,"o":4.6,"t":"2026-10-16T15:35:00Z","v":104023,"vw":4.629413},{"c":4.615,"h":4.6401,"l":4.615,"n":137,"o":4.6401,"t":"2026-10-16T15:40:00Z","v":12464,"vw":4.631424},{"c":4.625,"h":4.65,"l":4.605,"n":461,"o":4.615,"t":"2026-10-16T15:45:00Z","v":232091,"vw":4.635822},{"c":4.6001,"h":4.625,"l":4.6,"n":197,"o":4.625,"t":"2026-10-16T15:50:00Z","v":31562,"vw":4.608492},{"c":4.595,"h":4.605,"l":4.59,"n":118,"o":4.605,"t":"2026-10-16T15:55:00Z","v":15040,"vw":4.598122},{"c":4.585,"h":4.5988,"l":4.585,"n":116,"o":4.59,"t":"2026-10-16T16:00:00Z","v":11399,"vw":4.590069},{"c":4.585,"h":4.595,"l":4.58,"n":133,"o":4.585,"t":"2026-10-16T16:05:00Z","v":28187,"vw":4.588962},{"c":4.585,"h":4.595,"l":4.58,"n":136,"o":4.585,"t":"2026-10-16T16:10:00Z","v":11008,"vw":4.588289},{"c":4.6,"h":4.6,"l":4.585,"n":218,"o":4.59,"t":"2026-10-16T16:15:00Z","v":60078,"vw":4.594498},{"c":4.615,"h":4.625,"l":4.61,"n":111,"o":4.61,"t":"2026-10-16T16:20:00Z","v":23658,"vw":4.617253},{"c":4.595,"h":4.615,"l":4.595,"n":117,"o":4.615,"t":"2026-10-16T16:25:00Z","v":12968,"vw":4.602432},{"c":4.5773,"h":4.595,"l":4.565,"n":182,"o":4.595,"t":"2026-10-16T16:30:00Z","v":37956,"vw":4.579982},{"c":4.5988,"h":4.6,"l":4.5701,"n":125,"o":4.58,"t":"2026-10-16T16:35:00Z","v":12064,"vw":4.586658},{"c":4.585,"h":4.595,"l":4.58,"n":102,"o":4.59,"t":"2026-10-16T16:40:00Z","v":10205,"vw":4.586602},{"c":4.585,"h":4.6199,"l":4.585,"n":245,"o":4.59,"t":"2026-10-16T16:45:00Z","v":108540,"vw":4.606019},{"c":4.58,"h":4.6,"l":4.58,"n":80,"o":4.585,"t":"2026-10-16T16:50:00Z","v":8728,"vw":4.587084},{"c":4.585,"h":4.59,"l":4.575,"n":111,"o":4.585,"t":"2026-10-16T16:55:00Z","v":19698,"vw":4.581254},{"c":4.57,"h":4.585,"l":4.57,"n":113,"o":4.585,"t":"2026-10-16T17:00:00Z","v":11790,"vw":4.576456},{"c":4.56,"h":4.57,"l":4.56,"n":92,"o":4.57,"t":"2026-10-16T17:05:00Z","v":11059,"vw":4.566068},{"c":4.565,"h":4.57,"l":4.555,"n":155,"o":4.565,"t":"2026-10-16T17:10:00Z","v":18478,"vw":4.56035},{"c":4.565,"h":4.5672,"l":4.555,"n":169,"o":4.565,"t":"2026-10-16T17:15:00Z","v":21679,"vw":4.560968},{"c":4.57,"h":4.57,"l":4.56,"n":132,"o":4.565,"t":"2026-10-16T17:20:00Z","v":19164,"vw":4.564545},{"c":4.565,"h":4.575,"l":4.565,"n":158,"o":4.575,"t":"2026-10-16T17:25:00Z","v":25821,"vw":4.570297},{"c":4.575,"h":4.58,"l":4.565,"n":100,"o":4.565,"t":"2026-10-16T17:30:00Z","v":9691,"vw":4.568467},{"c":4.59,"h":4.6,"l":4.565,"n":285,"o":4.575,"t":"2026-10-16T17:35:00Z","v":60504,"vw":4.580801},{"c":4.585,"h":4.61,"l":4.5801,"n":179,"o":4.5811,"t":"2026-10-16T17:40:00Z","v":43503,"vw":4.59295},{"c":4.5712,"h":4.585,"l":4.57,"n":135,"o":4.585,"t":"2026-10-16T17:45:00Z","v":10942,"vw":4.580754},{"c":4.57,"h":4.575,"l":4.56,"n":291,"o":4.5712,"t":"2026-10-16T17:50:00Z","v":58368,"vw":4.565636},{"c":4.565,"h":4.575,"l":4.565,"n":149,"o":4.565,"t":"2026-10-16T17:55:00Z","v":23471,"vw":4.569391},{"c":4.565,"h":4.565,"l":4.56,"n":80,"o":4.565,"t":"2026-10-16T18:00:00Z","v":5186,"vw":4.564016},{"c":4.565,"h":4.58,"l":4.5601,"n":124,"o":4.57,"t":"2026-10-16T18:05:00Z","v":27219,"vw":4.570779},{"c":4.5641,"h":4.565,"l":4.5609,"n":86,"o":4.5647,"t":"2026-10-16T18:10:00Z","v":5324,"vw":4.564762},{"c":4.555,"h":4.5685,"l":4.555,"n":153,"o":4.56,"t":"2026-10-16T18:15:00Z","v":27199,"vw":4.559591},{"c":4.565,"h":4.57,"l":4.555,"n":102,"o":4.555,"t":"2026-10-16T18:20:00Z","v":36239,"vw":4.561635},{"c":4.5699,"h":4.57,"l":4.565,"n":62,"o":4.568,"t":"2026-10-16T18:25:00Z","v":6091,"vw":4.566523},{"c":4.57,"h":4.57,"l":4.56,"n":74,"o":4.565,"t":"2026-10-16T18:30:00Z","v":14531,"vw":4.566189},{"c":4.565,"h":4.57,"l":4.55,"n":232,"o":4.57,"t":"2026-10-16T18:35:00Z","v":48200,"vw":4.557315},{"c":4.555,"h":4.565,"l":4.555,"n":136,"o":4.5601,"t":"2026-10-16T18:40:00Z","v":24668,"vw":4.559717},{"c":4.555,"h":4.555,"l":4.55,"n":58,"o":4.555,"t":"2026-10-16T18:45:00Z","v":9543,"vw":4.554809},{"c":4.545,"h":4.555,"l":4.54,"n":157,"o":4.555,"t":"2026-10-16T18:50:00Z","v":61913,"vw":4.548967},{"c":4.535,"h":4.545,"l":4.535,"n":141,"o":4.545,"t":"2026-10-16T18:55:00Z","v":18991,"vw":4.537795},{"c":4.54,"h":4.545,"l":4.53,"n":199,"o":4.535,"t":"2026-10-16T19:00:00Z","v":55398,"vw":4.537526},{"c":4.5395,"h":4.545,"l":4.53,"n":173,"o":4.545,"t":"2026-10-16T19:05:00Z","v":27333,"vw":4.535456},{"c":4.53,"h":4.55,"l":4.53,"n":269,"o":4.535,"t":"2026-10-16T19:10:00Z","v":84433,"vw":4.536285},{"c":4.53,"h":4.53,"l":4.525,"n":88,"o":4.53,"t":"2026-10-16T19:15:00Z","v":7576,"vw":4.528341},{"c":4.53,"h":4.54,"l":4.515,"n":293,"o":4.53,"t":"2026-10-16T19:20:00Z","v":126680,"vw":4.523265},{"c":4.525,"h":4.54,"l":4.525,"n":209,"o":4.53,"t":"2026-10-16T19:25:00Z","v":49034,"vw":4.530746},{"c":4.515,"h":4.525,"l":4.5,"n":319,"o":4.525,"t":"2026-10-16T19:30:00Z","v":62961,"vw":4.514816},{"c":4.51,"h":4.52,"l":4.495,"n":516,"o":4.515,"t":"2026-10-16T19:35:00Z","v":171077,"vw":4.504325},{"c":4.485,"h":4.515,"l":4.48,"n":268,"o":4.515,"t":"2026-10-16T19:40:00Z","v":63808,"vw":4.493679},{"c":4.475,"h":4.49,"l":4.46,"n":335,"o":4.485,"t":"2026-10-16T19:45:00Z","v":213102,"vw":4.481248},{"c":4.48,"h":4.485,"l":4.47,"n":464,"o":4.48,"t":"2026-10-16T19:50:00Z","v":110773,"vw":4.477022},{"c":4.49,"h":4.49,"l":4.47,"n":850,"o":4.48,"t":"2026-10-16T19:55:00Z","v":138419,"vw":4.478259},{"c":4.48,"h":4.49,"l":4.48,"n":24,"o":4.48,"t":"2026-10-16T20:00:00Z","v":274450,"vw":4.480007},{"c":4.5,"h":4.53,"l":4.5,"n":35,"o":4.53,"t":"2026-10-16T20:10:00Z","v":795,"vw":4.511924},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-16T20:20:00Z","v":110,"vw":4.5},{"c":4.4831,"h":4.4831,"l":4.48,"n":4,"o":4.48,"t":"2026-10-16T20:25:00Z","v":66752,"vw":4.480049},{"c":4.4802,"h":4.4802,"l":4.4802,"n":4,"o":4.4802,"t":"2026-10-16T20:30:00Z","v":801,"vw":4.4802},{"c":4.484,"h":4.484,"l":4.484,"n":1,"o":4.484,"t":"2026-10-16T20:35:00Z","v":180,"vw":4.484},{"c":4.49,"h":4.49,"l":4.4801,"n":2,"o":4.4801,"t":"2026-10-16T20:55:00Z","v":5600,"vw":4.480277},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-16T21:00:00Z","v":5000,"vw":4.48},{"c":4.45,"h":4.4801,"l":4.45,"n":16,"o":4.48,"t":"2026-10-16T21:05:00Z","v":25670,"vw":4.473556},{"c":4.4501,"h":4.4515,"l":4.4501,"n":2,"o":4.4515,"t":"2026-10-16T21:15:00Z","v":19643,"vw":4.450787},{"c":4.4546,"h":4.4546,"l":4.4546,"n":1,"o":4.4546,"t":"2026-10-16T21:45:00Z","v":200,"vw":4.4546},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-16T22:15:00Z","v":172,"vw":4.48},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-16T22:20:00Z","v":10050,"vw":4.45},{"c":4.45,"h":4.4546,"l":4.45,"n":2,"o":4.4546,"t":"2026-10-16T22:25:00Z","v":5100,"vw":4.45451},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T22:50:00Z","v":850,"vw":4.45},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-16T23:00:00Z","v":300,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T23:15:00Z","v":201,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-16T23:20:00Z","v":311,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-16T23:30:00Z","v":215,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":25,"o":4.46,"t":"2026-10-16T23:35:00Z","v":1879,"vw":4.46},{"c":4.4997,"h":4.4997,"l":4.4997,"n":3,"o":4.4997,"t":"2026-10-16T23:50:00Z","v":1000,"vw":4.4997},{"c":4.5,"h":4.5,"l":4.49,"n":11,"o":4.49,"t":"2026-10-19T11:00:00Z","v":2032,"vw":4.492393},{"c":4.4831,"h":4.4831,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T11:40:00Z","v":428,"vw":4.481449},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T11:50:00Z","v":100,"vw":4.48},{"c":4.49,"h":4.49,"l":4.48,"n":4,"o":4.48,"t":"2026-10-19T11:55:00Z","v":1347,"vw":4.484131},{"c":4.49,"h":4.49,"l":4.48,"n":3,"o":4.48,"t":"2026-10-19T12:10:00Z","v":940,"vw":4.481124},{"c":4.49,"h":4.49,"l":4.48,"n":4,"o":4.49,"t":"2026-10-19T12:35:00Z","v":700,"vw":4.485502},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T13:05:00Z","v":100,"vw":4.5},{"c":4.4954,"h":4.4954,"l":4.4954,"n":1,"o":4.4954,"t":"2026-10-19T13:15:00Z","v":100,"vw":4.4954},{"c":4.4607,"h":4.4607,"l":4.4607,"n":1,"o":4.4607,"t":"2026-10-19T13:20:00Z","v":450,"vw":4.4607},{"c":4.39,"h":4.46,"l":4.37,"n":44,"o":4.46,"t":"2026-10-19T13:25:00Z","v":13139,"vw":4.399112},{"c":4.5,"h":4.51,"l":4.45,"n":416,"o":4.46,"t":"2026-10-19T13:30:00Z","v":129783,"vw":4.473129},{"c":4.495,"h":4.5,"l":4.49,"n":75,"o":4.495,"t":"2026-10-19T13:35:00Z","v":10800,"vw":4.497564},{"c":4.505,"h":4.52,"l":4.485,"n":309,"o":4.4991,"t":"2026-10-19T13:40:00Z","v":40183,"vw":4.50237},{"c":4.524,"h":4.53,"l":4.51,"n":207,"o":4.51,"t":"2026-10-19T13:45:00Z","v":41563,"vw":4.517069},{"c":4.535,"h":4.56,"l":4.5211,"n":175,"o":4.5211,"t":"2026-10-19T13:50:00Z","v":49409,"vw":4.545349},{"c":4.51,"h":4.545,"l":4.51,"n":236,"o":4.535,"t":"2026-10-19T13:55:00Z","v":47139,"vw":4.531287},{"c":4.4803,"h":4.53,"l":4.48,"n":446,"o":4.505,"t":"2026-10-19T14:00:00Z","v":93811,"vw":4.505758},{"c":4.46,"h":4.485,"l":4.455,"n":246,"o":4.485,"t":"2026-10-19T14:05:00Z","v":30393,"vw":4.473225},{"c":4.455,"h":4.4585,"l":4.445,"n":233,"o":4.455,"t":"2026-10-19T14:10:00Z","v":47486,"vw":4.448471},{"c":4.425,"h":4.455,"l":4.425,"n":333,"o":4.45,"t":"2026-10-19T14:15:00Z","v":74445,"vw":4.438525},{"c":4.4385,"h":4.4399,"l":4.415,"n":329,"o":4.42,"t":"2026-10-19T14:20:00Z","v":145504,"vw":4.421682},{"c":4.435,"h":4.44,"l":4.435,"n":92,"o":4.435,"t":"2026-10-19T14:25:00Z","v":4586,"vw":4.435381},{"c":4.41,"h":4.435,"l":4.41,"n":255,"o":4.435,"t":"2026-10-19T14:30:00Z","v":36489,"vw":4.421264},{"c":4.415,"h":4.42,"l":4.405,"n":257,"o":4.413,"t":"2026-10-19T14:35:00Z","v":42213,"vw":4.410655},{"c":4.41,"h":4.4188,"l":4.41,"n":113,"o":4.4101,"t":"2026-10-19T14:40:00Z","v":7453,"vw":4.412049},{"c":4.405,"h":4.42,"l":4.405,"n":160,"o":4.415,"t":"2026-10-19T14:45:00Z","v":13325,"vw":4.411192},{"c":4.4,"h":4.41,"l":4.4,"n":142,"o":4.41,"t":"2026-10-19T14:50:00Z","v":13611,"vw":4.405636},{"c":4.405,"h":4.415,"l":4.4,"n":229,"o":4.405,"t":"2026-10-19T14:55:00Z","v":24859,"vw":4.409568},{"c":4.41,"h":4.41,"l":4.4,"n":195,"o":4.405,"t":"2026-10-19T15:00:00Z","v":27656,"vw":4.407128},{"c":4.385,"h":4.4088,"l":4.385,"n":243,"o":4.4088,"t":"2026-10-19T15:05:00Z","v":46987,"vw":4.39673},{"c":4.385,"h":4.39,"l":4.38,"n":191,"o":4.3876,"t":"2026-10-19T15:10:00Z","v":51138,"vw":4.384815},{"c":4.4,"h":4.4,"l":4.38,"n":233,"o":4.385,"t":"2026-10-19T15:15:00Z","v":47902,"vw":4.38716},{"c":4.395,"h":4.4,"l":4.39,"n":119,"o":4.3988,"t":"2026-10-19T15:20:00Z","v":13751,"vw":4.395677},{"c":4.3843,"h":4.395,"l":4.3843,"n":235,"o":4.395,"t":"2026-10-19T15:25:00Z","v":33190,"vw":4.389432},{"c":4.365,"h":4.385,"l":4.36,"n":300,"o":4.385,"t":"2026-10-19T15:30:00Z","v":56478,"vw":4.372759},{"c":4.365,"h":4.3699,"l":4.35,"n":245,"o":4.365,"t":"2026-10-19T15:35:00Z","v":44752,"vw":4.356705},{"c":4.345,"h":4.365,"l":4.34,"n":238,"o":4.365,"t":"2026-10-19T15:40:00Z","v":32563,"vw":4.348282},{"c":4.355,"h":4.355,"l":4.34,"n":206,"o":4.345,"t":"2026-10-19T15:45:00Z","v":63163,"vw":4.344216},{"c":4.36,"h":4.36,"l":4.35,"n":112,"o":4.355,"t":"2026-10-19T15:50:00Z","v":20763,"vw":4.355646},{"c":4.3532,"h":4.355,"l":4.35,"n":129,"o":4.355,"t":"2026-10-19T15:55:00Z","v":8084,"vw":4.353233},{"c":4.321,"h":4.355,"l":4.32,"n":246,"o":4.35,"t":"2026-10-19T16:00:00Z","v":65236,"vw":4.337939},{"c":4.315,"h":4.3288,"l":4.3,"n":281,"o":4.3288,"t":"2026-10-19T16:05:00Z","v":54870,"vw":4.312558},{"c":4.335,"h":4.34,"l":4.31,"n":195,"o":4.315,"t":"2026-10-19T16:10:00Z","v":39216,"vw":4.328415},{"c":4.335,"h":4.35,"l":4.335,"n":229,"o":4.335,"t":"2026-10-19T16:15:00Z","v":41102,"vw":4.343596},{"c":4.34,"h":4.34,"l":4.33,"n":174,"o":4.3328,"t":"2026-10-19T16:20:00Z","v":16872,"vw":4.333442},{"c":4.335,"h":4.34,"l":4.33,"n":150,"o":4.34,"t":"2026-10-19T16:25:00Z","v":23341,"vw":4.335074},{"c":4.34,"h":4.345,"l":4.3329,"n":164,"o":4.3329,"t":"2026-10-19T16:30:00Z","v":38189,"vw":4.340345},{"c":4.365,"h":4.37,"l":4.3426,"n":191,"o":4.345,"t":"2026-10-19T16:35:00Z","v":45340,"vw":4.360003},{"c":4.35,"h":4.365,"l":4.35,"n":201,"o":4.365,"t":"2026-10-19T16:40:00Z","v":19414,"vw":4.355357},{"c":4.35,"h":4.355,"l":4.3401,"n":152,"o":4.35,"t":"2026-10-19T16:45:00Z","v":9202,"vw":4.34847},{"c":4.34,"h":4.35,"l":4.34,"n":133,"o":4.345,"t":"2026-10-19T16:50:00Z","v":9657,"vw":4.344397},{"c":4.345,"h":4.345,"l":4.335,"n":158,"o":4.34,"t":"2026-10-19T16:55:00Z","v":28054,"vw":4.339883},{"c":4.345,"h":4.3499,"l":4.34,"n":115,"o":4.345,"t":"2026-10-19T17:00:00Z","v":16519,"vw":4.346036},{"c":4.335,"h":4.3488,"l":4.334,"n":270,"o":4.345,"t":"2026-10-19T17:05:00Z","v":71833,"vw":4.340093},{"c":4.335,"h":4.3368,"l":4.33,"n":136,"o":4.335,"t":"2026-10-19T17:10:00Z","v":11181,"vw":4.335383},{"c":4.335,"h":4.34,"l":4.33,"n":132,"o":4.335,"t":"2026-10-19T17:15:00Z","v":8704,"vw":4.334629},{"c":4.335,"h":4.3361,"l":4.3326,"n":102,"o":4.335,"t":"2026-10-19T17:20:00Z","v":6406,"vw":4.334876},{"c":4.335,"h":4.335,"l":4.335,"n":100,"o":4.335,"t":"2026-10-19T17:25:00Z","v":6822,"vw":4.335},{"c":4.33,"h":4.34,"l":4.33,"n":135,"o":4.335,"t":"2026-10-19T17:30:00Z","v":13177,"vw":4.33406},{"c":4.325,"h":4.33,"l":4.32,"n":231,"o":4.33,"t":"2026-10-19T17:35:00Z","v":28590,"vw":4.326562},{"c":4.325,"h":4.33,"l":4.32,"n":187,"o":4.325,"t":"2026-10-19T17:40:00Z","v":17236,"vw":4.324091},{"c":4.325,"h":4.33,"l":4.32,"n":141,"o":4.325,"t":"2026-10-19T17:45:00Z","v":9436,"vw":4.322295},{"c":4.335,"h":4.335,"l":4.32,"n":233,"o":4.325,"t":"2026-10-19T17:50:00Z","v":63215,"vw":4.327924},{"c":4.34,"h":4.34,"l":4.33,"n":87,"o":4.335,"t":"2026-10-19T17:55:00Z","v":7202,"vw":4.334924},{"c":4.325,"h":4.335,"l":4.3201,"n":201,"o":4.335,"t":"2026-10-19T18:00:00Z","v":23083,"vw":4.330373},{"c":4.375,"h":4.375,"l":4.33,"n":365,"o":4.33,"t":"2026-10-19T18:05:00Z","v":113153,"vw":4.350434},{"c":4.375,"h":4.38,"l":4.36,"n":227,"o":4.375,"t":"2026-10-19T18:10:00Z","v":57974,"vw":4.372158},{"c":4.385,"h":4.39,"l":4.365,"n":215,"o":4.375,"t":"2026-10-19T18:15:00Z","v":47709,"vw":4.37368},{"c":4.385,"h":4.39,"l":4.37,"n":227,"o":4.38,"t":"2026-10-19T18:20:00Z","v":52728,"vw":4.378038},{"c":4.38,"h":4.39,"l":4.38,"n":117,"o":4.385,"t":"2026-10-19T18:25:00Z","v":8223,"vw":4.385163},{"c":4.385,"h":4.3851,"l":4.38,"n":134,"o":4.385,"t":"2026-10-19T18:30:00Z","v":10706,"vw":4.384473},{"c":4.38,"h":4.3888,"l":4.38,"n":141,"o":4.38,"t":"2026-10-19T18:35:00Z","v":17483,"vw":4.384839},{"c":4.375,"h":4.39,"l":4.375,"n":306,"o":4.385,"t":"2026-10-19T18:40:00Z","v":110226,"vw":4.386571},{"c":4.3912,"h":4.395,"l":4.375,"n":261,"o":4.375,"t":"2026-10-19T18:45:00Z","v":48210,"vw":4.383901},{"c":4.385,"h":4.395,"l":4.38,"n":164,"o":4.39,"t":"2026-10-19T18:50:00Z","v":15539,"vw":4.38755},{"c":4.395,"h":4.4,"l":4.38,"n":415,"o":4.385,"t":"2026-10-19T18:55:00Z","v":138677,"vw":4.394976},{"c":4.4,"h":4.4,"l":4.39,"n":271,"o":4.395,"t":"2026-10-19T19:00:00Z","v":61173,"vw":4.397706},{"c":4.395,"h":4.4,"l":4.395,"n":103,"o":4.395,"t":"2026-10-19T19:05:00Z","v":8389,"vw":4.395581},{"c":4.395,"h":4.395,"l":4.39,"n":95,"o":4.395,"t":"2026-10-19T19:10:00Z","v":7147,"vw":4.394357},{"c":4.395,"h":4.395,"l":4.3901,"n":153,"o":4.395,"t":"2026-10-19T19:15:00Z","v":19720,"vw":4.391413},{"c":4.41,"h":4.41,"l":4.395,"n":318,"o":4.4,"t":"2026-10-19T19:20:00Z","v":41299,"vw":4.401445},{"c":4.41,"h":4.41,"l":4.405,"n":197,"o":4.41,"t":"2026-10-19T19:25:00Z","v":19256,"vw":4.40542},{"c":4.425,"h":4.43,"l":4.405,"n":364,"o":4.405,"t":"2026-10-19T19:30:00Z","v":64372,"vw":4.41633},{"c":4.4388,"h":4.44,"l":4.425,"n":221,"o":4.43,"t":"2026-10-19T19:35:00Z","v":46047,"vw":4.431863},{"c":4.45,"h":4.46,"l":4.4346,"n":395,"o":4.435,"t":"2026-10-19T19:40:00Z","v":77946,"vw":4.444984},{"c":4.445,"h":4.455,"l":4.44,"n":374,"o":4.4515,"t":"2026-10-19T19:45:00Z","v":82483,"vw":4.450391},{"c":4.455,"h":4.46,"l":4.44,"n":552,"o":4.44,"t":"2026-10-19T19:50:00Z","v":139263,"vw":4.446468},{"c":4.45,"h":4.455,"l":4.44,"n":1031,"o":4.45,"t":"2026-10-19T19:55:00Z","v":175421,"vw":4.445573},{"c":4.44,"h":4.44,"l":4.44,"n":22,"o":4.44,"t":"2026-10-19T20:00:00Z","v":445995,"vw":4.44},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-19T20:10:00Z","v":245,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T21:00:00Z","v":5000,"vw":4.46},{"c":4.4569,"h":4.4569,"l":4.4569,"n":1,"o":4.4569,"t":"2026-10-19T21:40:00Z","v":600,"vw":4.4569},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T21:45:00Z","v":1500,"vw":4.46},{"c":4.4431,"h":4.4431,"l":4.4431,"n":2,"o":4.4431,"t":"2026-10-19T22:35:00Z","v":144,"vw":4.4431},{"c":4.4523,"h":4.4523,"l":4.4523,"n":1,"o":4.4523,"t":"2026-10-19T23:45:00Z","v":498,"vw":4.4523},{"c":4.4177,"h":4.4177,"l":4.4177,"n":1,"o":4.4177,"t":"2026-10-19T23:55:00Z","v":200,"vw":4.4177},{"c":4.4208,"h":4.4208,"l":4.4208,"n":1,"o":4.4208,"t":"2026-10-20T11:25:00Z","v":1000,"vw":4.4208},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-20T11:45:00Z","v":1019,"vw":4.42},{"c":4.4205,"h":4.4205,"l":4.42,"n":2,"o":4.42,"t":"2026-10-20T12:55:00Z","v":3250,"vw":4.420462},{"c":4.47,"h":4.47,"l":4.45,"n":4,"o":4.45,"t":"2026-10-20T13:25:00Z","v":820,"vw":4.465},{"c":4.445,"h":4.47,"l":4.43,"n":118,"o":4.47,"t":"2026-10-20T13:30:00Z","v":35936,"vw":4.460438},{"c":4.454,"h":4.46,"l":4.444,"n":86,"o":4.444,"t":"2026-10-20T13:35:00Z","v":16716,"vw":4.450262},{"c":4.4599,"h":4.47,"l":4.455,"n":140,"o":4.46,"t":"2026-10-20T13:40:00Z","v":31826,"vw":4.465141},{"c":4.4688,"h":4.475,"l":4.455,"n":126,"o":4.46,"t":"2026-10-20T13:45:00Z","v":13257,"vw":4.462424},{"c":4.48,"h":4.495,"l":4.465,"n":131,"o":4.465,"t":"2026-10-20T13:50:00Z","v":29649,"vw":4.478622},{"c":4.51,"h":4.51,"l":4.46,"n":121,"o":4.475,"t":"2026-10-20T13:55:00Z","v":15996,"vw":4.486339},{"c":4.495,"h":4.515,"l":4.494,"n":154,"o":4.5,"t":"2026-10-20T14:00:00Z","v":19344,"vw":4.501822},{"c":4.515,"h":4.515,"l":4.485,"n":138,"o":4.495,"t":"2026-10-20T14:05:00Z","v":13815,"vw":4.499963},{"c":4.515,"h":4.525,"l":4.5085,"n":200,"o":4.5189,"t":"2026-10-20T14:10:00Z","v":66795,"vw":4.513015},{"c":4.53,"h":4.54,"l":4.51,"n":193,"o":4.51,"t":"2026-10-20T14:15:00Z","v":111149,"vw":4.528506},{"c":4.54,"h":4.545,"l":4.525,"n":167,"o":4.5349,"t":"2026-10-20T14:20:00Z","v":83439,"vw":4.535478},{"c":4.545,"h":4.55,"l":4.5315,"n":171,"o":4.545,"t":"2026-10-20T14:25:00Z","v":71961,"vw":4.538189},{"c":4.565,"h":4.57,"l":4.54,"n":329,"o":4.545,"t":"2026-10-20T14:30:00Z","v":84023,"vw":4.556305},{"c":4.5626,"h":4.57,"l":4.56,"n":74,"o":4.565,"t":"2026-10-20T14:35:00Z","v":7521,"vw":4.564831},{"c":4.575,"h":4.5788,"l":4.57,"n":154,"o":4.57,"t":"2026-10-20T14:40:00Z","v":15240,"vw":4.572875},{"c":4.5999,"h":4.6,"l":4.57,"n":167,"o":4.575,"t":"2026-10-20T14:45:00Z","v":16587,"vw":4.589143},{"c":4.59,"h":4.5985,"l":4.59,"n":161,"o":4.5905,"t":"2026-10-20T14:50:00Z","v":15329,"vw":4.591752},{"c":4.595,"h":4.6,"l":4.58,"n":412,"o":4.595,"t":"2026-10-20T14:55:00Z","v":38397,"vw":4.593001},{"c":4.6058,"h":4.61,"l":4.59,"n":134,"o":4.5905,"t":"2026-10-20T15:00:00Z","v":20866,"vw":4.602186},{"c":4.6101,"h":4.6171,"l":4.6001,"n":217,"o":4.605,"t":"2026-10-20T15:05:00Z","v":28279,"vw":4.609493},{"c":4.615,"h":4.62,"l":4.6,"n":230,"o":4.615,"t":"2026-10-20T15:10:00Z","v":30579,"vw":4.614088},{"c":4.645,"h":4.6499,"l":4.6199,"n":172,"o":4.6199,"t":"2026-10-20T15:15:00Z","v":40026,"vw":4.631633},{"c":4.6401,"h":4.655,"l":4.6401,"n":148,"o":4.6416,"t":"2026-10-20T15:20:00Z","v":20343,"vw":4.646234},{"c":4.655,"h":4.655,"l":4.64,"n":236,"o":4.645,"t":"2026-10-20T15:25:00Z","v":71444,"vw":4.649978},{"c":4.66,"h":4.66,"l":4.65,"n":220,"o":4.655,"t":"2026-10-20T15:30:00Z","v":34321,"vw":4.653847},{"c":4.675,"h":4.6764,"l":4.66,"n":163,"o":4.66,"t":"2026-10-20T15:35:00Z","v":23302,"vw":4.666335},{"c":4.69,"h":4.69,"l":4.675,"n":191,"o":4.675,"t":"2026-10-20T15:40:00Z","v":39237,"vw":4.683251},{"c":4.69,"h":4.69,"l":4.685,"n":156,"o":4.685,"t":"2026-10-20T15:45:00Z","v":12051,"vw":4.687881},{"c":4.68,"h":4.69,"l":4.68,"n":116,"o":4.68,"t":"2026-10-20T15:50:00Z","v":20801,"vw":4.684756},{"c":4.705,"h":4.705,"l":4.6801,"n":219,"o":4.685,"t":"2026-10-20T15:55:00Z","v":60564,"vw":4.692428},{"c":4.695,"h":4.705,"l":4.695,"n":170,"o":4.705,"t":"2026-10-20T16:00:00Z","v":20764,"vw":4.698447},{"c":4.715,"h":4.72,"l":4.685,"n":205,"o":4.69,"t":"2026-10-20T16:05:00Z","v":47889,"vw":4.70581},{"c":4.74,"h":4.75,"l":4.7,"n":396,"o":4.71,"t":"2026-10-20T16:10:00Z","v":141444,"vw":4.738705},{"c":4.7226,"h":4.7492,"l":4.7209,"n":219,"o":4.745,"t":"2026-10-20T16:15:00Z","v":37259,"vw":4.735922},{"c":4.745,"h":4.745,"l":4.72,"n":138,"o":4.725,"t":"2026-10-20T16:20:00Z","v":33988,"vw":4.735651},{"c":4.755,"h":4.755,"l":4.734,"n":221,"o":4.744,"t":"2026-10-20T16:25:00Z","v":53134,"vw":4.743906},{"c":4.7515,"h":4.755,"l":4.75,"n":120,"o":4.755,"t":"2026-10-20T16:30:00Z","v":10944,"vw":4.753378},{"c":4.75,"h":4.7565,"l":4.75,"n":184,"o":4.755,"t":"2026-10-20T16:35:00Z","v":15308,"vw":4.752527},{"c":4.73,"h":4.755,"l":4.72,"n":478,"o":4.755,"t":"2026-10-20T16:40:00Z","v":95468,"vw":4.731962},{"c":4.755,"h":4.755,"l":4.725,"n":158,"o":4.73,"t":"2026-10-20T16:45:00Z","v":42644,"vw":4.743513},{"c":4.735,"h":4.7551,"l":4.73,"n":207,"o":4.755,"t":"2026-10-20T16:50:00Z","v":29270,"vw":4.747561},{"c":4.725,"h":4.735,"l":4.715,"n":261,"o":4.735,"t":"2026-10-20T16:55:00Z","v":36288,"vw":4.72307},{"c":4.72,"h":4.73,"l":4.715,"n":163,"o":4.725,"t":"2026-10-20T17:00:00Z","v":14409,"vw":4.721144},{"c":4.7199,"h":4.73,"l":4.714,"n":205,"o":4.73,"t":"2026-10-20T17:05:00Z","v":32834,"vw":4.720187},{"c":4.725,"h":4.73,"l":4.715,"n":160,"o":4.72,"t":"2026-10-20T17:10:00Z","v":14871,"vw":4.722968},{"c":4.73,"h":4.735,"l":4.725,"n":150,"o":4.725,"t":"2026-10-20T17:15:00Z","v":22248,"vw":4.731541},{"c":4.735,"h":4.735,"l":4.73,"n":73,"o":4.735,"t":"2026-10-20T17:20:00Z","v":17597,"vw":4.730729},{"c":4.735,"h":4.74,"l":4.735,"n":126,"o":4.735,"t":"2026-10-20T17:25:00Z","v":18832,"vw":4.736491},{"c":4.735,"h":4.74,"l":4.73,"n":86,"o":4.735,"t":"2026-10-20T17:30:00Z","v":5671,"vw":4.734927},{"c":4.734,"h":4.75,"l":4.734,"n":218,"o":4.74,"t":"2026-10-20T17:35:00Z","v":25677,"vw":4.740904},{"c":4.71,"h":4.7378,"l":4.71,"n":181,"o":4.735,"t":"2026-10-20T17:40:00Z","v":28596,"vw":4.728389},{"c":4.71,"h":4.715,"l":4.7012,"n":125,"o":4.715,"t":"2026-10-20T17:45:00Z","v":25142,"vw":4.70953},{"c":4.705,"h":4.715,"l":4.705,"n":131,"o":4.71,"t":"2026-10-20T17:50:00Z","v":21731,"vw":4.709145},{"c":4.695,"h":4.71,"l":4.69,"n":168,"o":4.705,"t":"2026-10-20T17:55:00Z","v":17101,"vw":4.700318},{"c":4.695,"h":4.7,"l":4.69,"n":113,"o":4.695,"t":"2026-10-20T18:00:00Z","v":5896,"vw":4.69339},{"c":4.7,"h":4.7,"l":4.685,"n":211,"o":4.695,"t":"2026-10-20T18:05:00Z","v":43564,"vw":4.693312},{"c":4.72,"h":4.72,"l":4.694,"n":271,"o":4.7,"t":"2026-10-20T18:10:00Z","v":53930,"vw":4.702241},{"c":4.735,"h":4.735,"l":4.72,"n":216,"o":4.7291,"t":"2026-10-20T18:15:00Z","v":26194,"vw":4.729883},{"c":4.74,"h":4.74,"l":4.73,"n":146,"o":4.735,"t":"2026-10-20T18:20:00Z","v":43533,"vw":4.738452},{"c":4.71,"h":4.735,"l":4.7,"n":208,"o":4.735,"t":"2026-10-20T18:25:00Z","v":38230,"vw":4.722842},{"c":4.725,"h":4.725,"l":4.7,"n":151,"o":4.7074,"t":"2026-10-20T18:30:00Z","v":28209,"vw":4.709445},{"c":4.72,"h":4.73,"l":4.715,"n":158,"o":4.725,"t":"2026-10-20T18:35:00Z","v":26952,"vw":4.720999},{"c":4.725,"h":4.73,"l":4.714,"n":169,"o":4.7201,"t":"2026-10-20T18:40:00Z","v":16355,"vw":4.719595},{"c":4.725,"h":4.73,"l":4.72,"n":96,"o":4.72,"t":"2026-10-20T18:45:00Z","v":5641,"vw":4.726135},{"c":4.74,"h":4.74,"l":4.72,"n":129,"o":4.7201,"t":"2026-10-20T18:50:00Z","v":19102,"vw":4.726597},{"c":4.734,"h":4.74,"l":4.73,"n":160,"o":4.74,"t":"2026-10-20T18:55:00Z","v":34891,"vw":4.73559},{"c":4.735,"h":4.74,"l":4.7348,"n":106,"o":4.74,"t":"2026-10-20T19:00:00Z","v":17104,"vw":4.735507},{"c":4.754,"h":4.755,"l":4.735,"n":214,"o":4.735,"t":"2026-10-20T19:05:00Z","v":53014,"vw":4.746114},{"c":4.745,"h":4.7699,"l":4.745,"n":303,"o":4.76,"t":"2026-10-20T19:10:00Z","v":65457,"vw":4.760069},{"c":4.755,"h":4.755,"l":4.74,"n":125,"o":4.745,"t":"2026-10-20T19:15:00Z","v":17056,"vw":4.74737},{"c":4.755,"h":4.76,"l":4.75,"n":121,"o":4.75,"t":"2026-10-20T19:20:00Z","v":21805,"vw":4.754937},{"c":4.76,"h":4.76,"l":4.735,"n":500,"o":4.755,"t":"2026-10-20T19:25:00Z","v":167644,"vw":4.743415},{"c":4.76,"h":4.77,"l":4.7512,"n":244,"o":4.755,"t":"2026-10-20T19:30:00Z","v":77895,"vw":4.762021},{"c":4.75,"h":4.77,"l":4.75,"n":265,"o":4.765,"t":"2026-10-20T19:35:00Z","v":35543,"vw":4.763611},{"c":4.77,"h":4.77,"l":4.755,"n":184,"o":4.76,"t":"2026-10-20T19:40:00Z","v":36414,"vw":4.76345},{"c":4.76,"h":4.77,"l":4.76,"n":165,"o":4.77,"t":"2026-10-20T19:45:00Z","v":77801,"vw":4.76168},{"c":4.785,"h":4.79,"l":4.765,"n":469,"o":4.765,"t":"2026-10-20T19:50:00Z","v":86643,"vw":4.779652},{"c":4.81,"h":4.81,"l":4.77,"n":1011,"o":4.785,"t":"2026-10-20T19:55:00Z","v":230076,"vw":4.789588},{"c":4.8,"h":4.8,"l":4.8,"n":21,"o":4.8,"t":"2026-10-20T20:00:00Z","v":350077,"vw":4.8},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T20:05:00Z","v":100,"vw":4.73},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T20:10:00Z","v":1163,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-20T20:25:00Z","v":123,"vw":4.75},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T20:30:00Z","v":813,"vw":4.78},{"c":4.7616,"h":4.7616,"l":4.7616,"n":1,"o":4.7616,"t":"2026-10-20T20:45:00Z","v":200,"vw":4.7616},{"c":4.7662,"h":4.7662,"l":4.7662,"n":1,"o":4.7662,"t":"2026-10-20T20:50:00Z","v":250,"vw":4.7662},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T21:25:00Z","v":289,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T21:40:00Z","v":100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T21:50:00Z","v":800,"vw":4.77},{"c":4.7638,"h":4.77,"l":4.75,"n":9,"o":4.77,"t":"2026-10-20T22:20:00Z","v":2619,"vw":4.765114},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-20T22:25:00Z","v":125,"vw":4.75},{"c":4.73,"h":4.74,"l":4.73,"n":11,"o":4.73,"t":"2026-10-20T22:30:00Z","v":3571,"vw":4.732358},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T23:25:00Z","v":1000,"vw":4.78},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-21T08:00:00Z","v":892,"vw":4.74},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-21T11:30:00Z","v":265,"vw":4.78},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-21T11:35:00Z","v":2000,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-21T12:25:00Z","v":501,"vw":4.83},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-21T12:45:00Z","v":1000,"vw":4.74},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-21T12:50:00Z","v":1000,"vw":4.83},{"c":4.78,"h":4.79,"l":4.78,"n":4,"o":4.79,"t":"2026-10-21T12:55:00Z","v":1003,"vw":4.781001},{"c":4.8,"h":4.8,"l":4.8,"n":7,"o":4.8,"t":"2026-10-21T13:15:00Z","v":172,"vw":4.8},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-21T13:20:00Z","v":103,"vw":4.83},{"c":4.82,"h":4.82,"l":4.815,"n":5,"o":4.815,"t":"2026-10-21T13:25:00Z","v":236,"vw":4.8175},{"c":4.8296,"h":4.898,"l":4.82,"n":405,"o":4.86,"t":"2026-10-21T13:30:00Z","v":177902,"vw":4.86436},{"c":4.8405,"h":4.86,"l":4.82,"n":286,"o":4.83,"t":"2026-10-21T13:35:00Z","v":48942,"vw":4.840093},{"c":4.83,"h":4.85,"l":4.8,"n":173,"o":4.845,"t":"2026-10-21T13:40:00Z","v":26202,"vw":4.817684},{"c":4.8101,"h":4.835,"l":4.805,"n":166,"o":4.835,"t":"2026-10-21T13:45:00Z","v":28507,"vw":4.819565},{"c":4.78,"h":4.815,"l":4.78,"n":145,"o":4.815,"t":"2026-10-21T13:50:00Z","v":20863,"vw":4.790802},{"c":4.78,"h":4.79,"l":4.78,"n":187,"o":4.785,"t":"2026-10-21T13:55:00Z","v":20754,"vw":4.784769},{"c":4.7158,"h":4.785,"l":4.7158,"n":356,"o":4.785,"t":"2026-10-21T14:00:00Z","v":53918,"vw":4.754296},{"c":4.7192,"h":4.725,"l":4.7,"n":239,"o":4.72,"t":"2026-10-21T14:05:00Z","v":36754,"vw":4.712035},{"c":4.735,"h":4.735,"l":4.715,"n":191,"o":4.715,"t":"2026-10-21T14:10:00Z","v":17716,"vw":4.724885},{"c":4.735,"h":4.745,"l":4.72,"n":267,"o":4.73,"t":"2026-10-21T14:15:00Z","v":35097,"vw":4.732344},{"c":4.75,"h":4.75,"l":4.735,"n":178,"o":4.735,"t":"2026-10-21T14:20:00Z","v":22194,"vw":4.74439},{"c":4.78,"h":4.785,"l":4.74,"n":338,"o":4.75,"t":"2026-10-21T14:25:00Z","v":53054,"vw":4.755258},{"c":4.775,"h":4.79,"l":4.77,"n":235,"o":4.78,"t":"2026-10-21T14:30:00Z","v":41272,"vw":4.776262},{"c":4.765,"h":4.7872,"l":4.76,"n":273,"o":4.78,"t":"2026-10-21T14:35:00Z","v":34051,"vw":4.772734},{"c":4.755,"h":4.7676,"l":4.75,"n":236,"o":4.765,"t":"2026-10-21T14:40:00Z","v":38078,"vw":4.754577},{"c":4.7592,"h":4.76,"l":4.75,"n":178,"o":4.755,"t":"2026-10-21T14:45:00Z","v":10331,"vw":4.755081},{"c":4.775,"h":4.78,"l":4.75,"n":198,"o":4.755,"t":"2026-10-21T14:50:00Z","v":31762,"vw":4.767792},{"c":4.775,"h":4.775,"l":4.77,"n":151,"o":4.7701,"t":"2026-10-21T14:55:00Z","v":17311,"vw":4.773329},{"c":4.775,"h":4.775,"l":4.7616,"n":237,"o":4.77,"t":"2026-10-21T15:00:00Z","v":20612,"vw":4.769066},{"c":4.765,"h":4.775,"l":4.765,"n":213,"o":4.775,"t":"2026-10-21T15:05:00Z","v":21520,"vw":4.770546},{"c":4.77,"h":4.775,"l":4.765,"n":236,"o":4.765,"t":"2026-10-21T15:10:00Z","v":19106,"vw":4.771098},{"c":4.765,"h":4.77,"l":4.765,"n":57,"o":4.765,"t":"2026-10-21T15:15:00Z","v":1309,"vw":4.765935},{"c":4.775,"h":4.775,"l":4.76,"n":160,"o":4.765,"t":"2026-10-21T15:20:00Z","v":14020,"vw":4.769222},{"c":4.765,"h":4.78,"l":4.765,"n":185,"o":4.775,"t":"2026-10-21T15:25:00Z","v":24074,"vw":4.773112},{"c":4.765,"h":4.77,"l":4.76,"n":112,"o":4.77,"t":"2026-10-21T15:30:00Z","v":14839,"vw":4.764961},{"c":4.765,"h":4.78,"l":4.755,"n":245,"o":4.765,"t":"2026-10-21T15:35:00Z","v":43632,"vw":4.765453},{"c":4.7774,"h":4.78,"l":4.765,"n":112,"o":4.765,"t":"2026-10-21T15:40:00Z","v":14091,"vw":4.772248},{"c":4.7812,"h":4.79,"l":4.775,"n":226,"o":4.775,"t":"2026-10-21T15:45:00Z","v":164587,"vw":4.780806},{"c":4.785,"h":4.79,"l":4.78,"n":199,"o":4.78,"t":"2026-10-21T15:50:00Z","v":27837,"vw":4.781122},{"c":4.79,"h":4.79,"l":4.78,"n":166,"o":4.785,"t":"2026-10-21T15:55:00Z","v":18808,"vw":4.784846},{"c":4.785,"h":4.79,"l":4.78,"n":286,"o":4.78,"t":"2026-10-21T16:00:00Z","v":34434,"vw":4.781539},{"c":4.7812,"h":4.785,"l":4.78,"n":182,"o":4.78,"t":"2026-10-21T16:05:00Z","v":18390,"vw":4.781555},{"c":4.7812,"h":4.79,"l":4.78,"n":176,"o":4.78,"t":"2026-10-21T16:10:00Z","v":13113,"vw":4.782398},{"c":4.805,"h":4.81,"l":4.78,"n":302,"o":4.785,"t":"2026-10-21T16:15:00Z","v":42341,"vw":4.793361},{"c":4.8101,"h":4.82,"l":4.8,"n":213,"o":4.81,"t":"2026-10-21T16:20:00Z","v":30874,"vw":4.811241},{"c":4.8293,"h":4.8293,"l":4.81,"n":275,"o":4.815,"t":"2026-10-21T16:25:00Z","v":27659,"vw":4.817836},{"c":4.8,"h":4.825,"l":4.8,"n":158,"o":4.82,"t":"2026-10-21T16:30:00Z","v":28294,"vw":4.808778},{"c":4.785,"h":4.805,"l":4.78,"n":268,"o":4.8,"t":"2026-10-21T16:35:00Z","v":31798,"vw":4.793404},{"c":4.785,"h":4.79,"l":4.78,"n":109,"o":4.785,"t":"2026-10-21T16:40:00Z","v":5492,"vw":4.78498},{"c":4.79,"h":4.795,"l":4.785,"n":160,"o":4.785,"t":"2026-10-21T16:45:00Z","v":16805,"vw":4.788899},{"c":4.79,"h":4.795,"l":4.79,"n":93,"o":4.795,"t":"2026-10-21T16:50:00Z","v":8714,"vw":4.794432},{"c":4.79,"h":4.8,"l":4.79,"n":116,"o":4.8,"t":"2026-10-21T16:55:00Z","v":9049,"vw":4.792205},{"c":4.755,"h":4.7987,"l":4.755,"n":362,"o":4.7987,"t":"2026-10-21T17:00:00Z","v":103487,"vw":4.768929},{"c":4.75,"h":4.76,"l":4.745,"n":125,"o":4.76,"t":"2026-10-21T17:05:00Z","v":12770,"vw":4.749557},{"c":4.755,"h":4.76,"l":4.75,"n":161,"o":4.75,"t":"2026-10-21T17:10:00Z","v":12026,"vw":4.751314},{"c":4.765,"h":4.765,"l":4.7515,"n":163,"o":4.755,"t":"2026-10-21T17:15:00Z","v":47523,"vw":4.75551},{"c":4.765,"h":4.765,"l":4.74,"n":222,"o":4.76,"t":"2026-10-21T17:20:00Z","v":87627,"vw":4.746469},{"c":4.765,"h":4.77,"l":4.76,"n":142,"o":4.765,"t":"2026-10-21T17:25:00Z","v":25253,"vw":4.764182},{"c":4.77,"h":4.77,"l":4.755,"n":190,"o":4.765,"t":"2026-10-21T17:30:00Z","v":36006,"vw":4.759703},{"c":4.765,"h":4.77,"l":4.76,"n":108,"o":4.7694,"t":"2026-10-21T17:35:00Z","v":14348,"vw":4.765199},{"c":4.765,"h":4.765,"l":4.76,"n":146,"o":4.765,"t":"2026-10-21T17:40:00Z","v":12556,"vw":4.762375},{"c":4.745,"h":4.765,"l":4.74,"n":134,"o":4.76,"t":"2026-10-21T17:45:00Z","v":14713,"vw":4.756603}],"history":[{"c":4.06,"h":4.32,"l":4,"n":25284,"o":4.04,"t":"2024-10-21T04:00:00Z","v":7719325,"vw":4.106286},{"c":3.94,"h":4.085,"l":3.82,"n":22121,"o":4.01,"t":"2024-10-22T04:00:00Z","v":7347352,"vw":3.926771},{"c":3.78,"h":3.92,"l":3.66,"n":21277,"o":3.9,"t":"2024-10-23T04:00:00Z","v":8093810,"vw":3.754117},{"c":3.79,"h":3.89,"l":3.79,"n":15646,"o":3.79,"t":"2024-10-24T04:00:00Z","v":4559856,"vw":3.822932},{"c":3.92,"h":3.9399,"l":3.8,"n":12890,"o":3.815,"t":"2024-10-25T04:00:00Z","v":3948972,"vw":3.87736},{"c":4.02,"h":4.09,"l":3.97,"n":12900,"o":4.01,"t":"2024-10-28T04:00:00Z","v":5371999,"vw":4.033702},{"c":4.05,"h":4.06,"l":3.94,"n":10761,"o":4.04,"t":"2024-10-29T04:00:00Z","v":3486985,"vw":4.018061},{"c":4.05,"h":4.18,"l":3.98,"n":12955,"o":4.02,"t":"2024-10-30T04:00:00Z","v":4005911,"vw":4.054029},{"c":4.12,"h":4.18,"l":3.93,"n":18817,"o":4.015,"t":"2024-10-31T04:00:00Z","v":6965175,"vw":4.073921},{"c":4.2,"h":4.3,"l":4.12,"n":20583,"o":4.15,"t":"2024-11-01T04:00:00Z","v":7105947,"vw":4.208439},{"c":4.33,"h":4.39,"l":4.08,"n":16968,"o":4.2,"t":"2024-11-04T05:00:00Z","v":6454007,"vw":4.252559},{"c":4.32,"h":4.37,"l":4.21,"n":16526,"o":4.35,"t":"2024-11-05T05:00:00Z","v":5891672,"vw":4.29816},{"c":4.35,"h":4.5,"l":4.155,"n":40154,"o":4.45,"t":"2024-11-06T05:00:00Z","v":16189163,"vw":4.311636},{"c":3.67,"h":3.98,"l":3.455,"n":49292,"o":3.89,"t":"2024-11-07T05:00:00Z","v":20049347,"vw":3.644027},{"c":3.41,"h":3.7551,"l":3.32,"n":26692,"o":3.69,"t":"2024-11-08T05:00:00Z","v":13698559,"vw":3.432138},{"c":3.33,"h":3.4,"l":3.225,"n":25803,"o":3.38,"t":"2024-11-11T05:00:00Z","v":10891198,"vw":3.301925},{"c":3.25,"h":3.3,"l":3.155,"n":18369,"o":3.26,"t":"2024-11-12T05:00:00Z","v":8692669,"vw":3.231616},{"c":3.16,"h":3.34,"l":3.115,"n":18497,"o":3.27,"t":"2024-11-13T05:00:00Z","v":6047009,"vw":3.195648},{"c":3.08,"h":3.15,"l":3.0101,"n":17641,"o":3.13,"t":"2024-11-14T05:00:00Z","v":6414278,"vw":3.068478},{"c":3.04,"h":3.08,"l":2.99,"n":14242,"o":3,"t":"2024-11-15T05:00:00Z","v":5291003,"vw":3.027017},{"c":3.21,"h":3.26,"l":3.05,"n":16582,"o":3.08,"t":"2024-11-18T05:00:00Z","v":6135917,"vw":3.190985},{"c":3.28,"h":3.3,"l":3.17,"n":12893,"o":3.18,"t":"2024-11-19T05:00:00Z","v":5190887,"vw":3.248325},{"c":3.35,"h":3.36,"l":3.23,"n":14460,"o":3.29,"t":"2024-11-20T05:00:00Z","v":4577813,"vw":3.311144},{"c":3.36,"h":3.41,"l":3.28,"n":12003,"o":3.34,"t":"2024-11-21T05:00:00Z","v":3746625,"vw":3.368029},{"c":3.37,"h":3.43,"l":3.3,"n":11077,"o":3.36,"t":"2024-11-22T05:00:00Z","v":3999919,"vw":3.373194},{"c":3.49,"h":3.5299,"l":3.415,"n":14984,"o":3.44,"t":"2024-11-25T05:00:00Z","v":5685232,"vw":3.481021},{"c":3.4,"h":3.495,"l":3.35,"n":11406,"o":3.47,"t":"2024-11-26T05:00:00Z","v":3868100,"vw":3.413972},{"c":3.42,"h":3.48,"l":3.35,"n":10938,"o":3.43,"t":"2024-11-27T05:00:00Z","v":3663651,"vw":3.416684},{"c":3.48,"h":3.56,"l":3.44,"n":8157,"o":3.44,"t":"2024-11-29T05:00:00Z","v":3077053,"vw":3.494845},{"c":3.43,"h":3.47,"l":3.315,"n":16480,"o":3.42,"t":"2024-12-02T05:00:00Z","v":6538694,"vw":3.40791},{"c":3.4,"h":3.455,"l":3.35,"n":10128,"o":3.4,"t":"2024-12-03T05:00:00Z","v":3415299,"vw":3.40306},{"c":3.43,"h":3.44,"l":3.33,"n":10991,"o":3.41,"t":"2024-12-04T05:00:00Z","v":3436649,"vw":3.395863},{"c":3.42,"h":3.54,"l":3.41,"n":10571,"o":3.44,"t":"2024-12-05T05:00:00Z","v":4244484,"vw":3.458435},{"c":3.36,"h":3.48,"l":3.34,"n":12414,"o":3.42,"t":"2024-12-06T05:00:00Z","v":4150341,"vw":3.392505},{"c":3.3,"h":3.4,"l":3.26,"n":12003,"o":3.36,"t":"2024-12-09T05:00:00Z","v":3924902,"vw":3.306806},{"c":3.17,"h":3.295,"l":3.15,"n":12716,"o":3.26,"t":"2024-12-10T05:00:00Z","v":4139104,"vw":3.217444},{"c":3.12,"h":3.2,"l":3.11,"n":10164,"o":3.18,"t":"2024-12-11T05:00:00Z","v":3176025,"vw":3.142845},{"c":3,"h":3.14,"l":2.95,"n":14017,"o":3.11,"t":"2024-12-12T05:00:00Z","v":5358074,"vw":3.037761},{"c":3.11,"h":3.12,"l":2.97,"n":12807,"o":2.99,"t":"2024-12-13T05:00:00Z","v":4402341,"vw":3.05762},{"c":3.12,"h":3.25,"l":3.0815,"n":16986,"o":3.11,"t":"2024-12-16T05:00:00Z","v":4466956,"vw":3.185556},{"c":3.21,"h":3.265,"l":3.1,"n":17162,"o":3.17,"t":"2024-12-17T05:00:00Z","v":4934628,"vw":3.186689},{"c":3.15,"h":3.4,"l":3.13,"n":18254,"o":3.245,"t":"2024-12-18T05:00:00Z","v":7308172,"vw":3.288835},{"c":3.19,"h":3.23,"l":3.05,"n":13080,"o":3.11,"t":"2024-12-19T05:00:00Z","v":4489441,"vw":3.175029},{"c":3.23,"h":3.295,"l":3.125,"n":12280,"o":3.15,"t":"2024-12-20T05:00:00Z","v":5157637,"vw":3.232201},{"c":3.27,"h":3.29,"l":3.19,"n":10794,"o":3.25,"t":"2024-12-23T05:00:00Z","v":3574078,"vw":3.240013},{"c":3.19,"h":3.2603,"l":3.17,"n":6727,"o":3.25,"t":"2024-12-24T05:00:00Z","v":3047000,"vw":3.203373},{"c":3.31,"h":3.4,"l":3.15,"n":12870,"o":3.17,"t":"2024-12-26T05:00:00Z","v":5409662,"vw":3.32438},{"c":3.26,"h":3.29,"l":3.19,"n":11236,"o":3.26,"t":"2024-12-27T05:00:00Z","v":4446917,"vw":3.241563},{"c":3.19,"h":3.22,"l":3.11,"n":10638,"o":3.22,"t":"2024-12-30T05:00:00Z","v":4189457,"vw":3.167409},{"c":3.15,"h":3.28,"l":3.09,"n":16528,"o":3.18,"t":"2024-12-31T05:00:00Z","v":6432990,"vw":3.161556},{"c":3.13,"h":3.25,"l":3.1,"n":12157,"o":3.17,"t":"2025-01-02T05:00:00Z","v":3628552,"vw":3.167006},{"c":3.29,"h":3.35,"l":3.145,"n":12885,"o":3.15,"t":"2025-01-03T05:00:00Z","v":5472241,"vw":3.277754},{"c":3.38,"h":3.4,"l":3.2718,"n":13314,"o":3.34,"t":"2025-01-06T05:00:00Z","v":3703524,"vw":3.370087},{"c":3.6,"h":3.68,"l":3.27,"n":20441,"o":3.38,"t":"2025-01-07T05:00:00Z","v":9499308,"vw":3.522868},{"c":3.64,"h":3.675,"l":3.44,"n":18966,"o":3.59,"t":"2025-01-08T05:00:00Z","v":6559858,"vw":3.545738},{"c":3.64,"h":3.71,"l":3.52,"n":13852,"o":3.63,"t":"2025-01-10T05:00:00Z","v":4788225,"vw":3.614082},{"c":3.72,"h":3.94,"l":3.66,"n":33823,"o":3.72,"t":"2025-01-13T05:00:00Z","v":11484286,"vw":3.78842},{"c":3.74,"h":3.86,"l":3.6,"n":21284,"o":3.78,"t":"2025-01-14T05:00:00Z","v":7246865,"vw":3.761757},{"c":3.98,"h":4.04,"l":3.7599,"n":20304,"o":3.84,"t":"2025-01-15T05:00:00Z","v":8078775,"vw":3.939051},{"c":4.07,"h":4.12,"l":3.83,"n":19073,"o":3.96,"t":"2025-01-16T05:00:00Z","v":7685232,"vw":3.98358},{"c":4.08,"h":4.13,"l":4.015,"n":17743,"o":4.08,"t":"2025-01-17T05:00:00Z","v":5430206,"vw":4.067683},{"c":4.24,"h":4.3,"l":4.09,"n":22407,"o":4.17,"t":"2025-01-21T05:00:00Z","v":6745889,"vw":4.216248},{"c":4.31,"h":4.355,"l":4.15,"n":18974,"o":4.23,"t":"2025-01-22T05:00:00Z","v":7557812,"vw":4.275803},{"c":4.68,"h":4.68,"l":4.23,"n":26549,"o":4.29,"t":"2025-01-23T05:00:00Z","v":10250633,"vw":4.48639},{"c":4.82,"h":4.87,"l":4.59,"n":29267,"o":4.67,"t":"2025-01-24T05:00:00Z","v":10264851,"vw":4.768503},{"c":4.61,"h":4.82,"l":4.4601,"n":25314,"o":4.67,"t":"2025-01-27T05:00:00Z","v":9914882,"vw":4.647636},{"c":4.59,"h":4.69,"l":4.45,"n":21869,"o":4.61,"t":"2025-01-28T05:00:00Z","v":6236192,"vw":4.576423},{"c":4.45,"h":4.683,"l":4.32,"n":19466,"o":4.58,"t":"2025-01-29T05:00:00Z","v":5629206,"vw":4.431877},{"c":4.43,"h":4.59,"l":4.42,"n":16728,"o":4.48,"t":"2025-01-30T05:00:00Z","v":4584773,"vw":4.475813},{"c":4.39,"h":4.57,"l":4.36,"n":16916,"o":4.49,"t":"2025-01-31T05:00:00Z","v":4857337,"vw":4.455335},{"c":4.31,"h":4.3757,"l":4.05,"n":21289,"o":4.18,"t":"2025-02-03T05:00:00Z","v":6633420,"vw":4.271425},{"c":4.47,"h":4.58,"l":4.29,"n":21153,"o":4.31,"t":"2025-02-04T05:00:00Z","v":7247263,"vw":4.475972},{"c":4.66,"h":4.66,"l":4.44,"n":16781,"o":4.56,"t":"2025-02-05T05:00:00Z","v":5313268,"vw":4.562919},{"c":4.44,"h":4.66,"l":4.37,"n":16791,"o":4.66,"t":"2025-02-06T05:00:00Z","v":6304172,"vw":4.47807},{"c":4.32,"h":4.47,"l":4.265,"n":16163,"o":4.44,"t":"2025-02-07T05:00:00Z","v":4815929,"vw":4.340614},{"c":4.38,"h":4.44,"l":4.33,"n":11569,"o":4.36,"t":"2025-02-10T05:00:00Z","v":3220286,"vw":4.385518},{"c":4.44,"h":4.495,"l":4.32,"n":15662,"o":4.37,"t":"2025-02-11T05:00:00Z","v":3927827,"vw":4.429058},{"c":4.47,"h":4.58,"l":4.33,"n":15750,"o":4.4,"t":"2025-02-12T05:00:00Z","v":3481100,"vw":4.482363},{"c":4.54,"h":4.598,"l":4.41,"n":17208,"o":4.52,"t":"2025-02-13T05:00:00Z","v":3332781,"vw":4.498201},{"c":4.46,"h":4.57,"l":4.43,"n":11152,"o":4.54,"t":"2025-02-14T05:00:00Z","v":3129122,"vw":4.506308},{"c":4.41,"h":4.54,"l":4.38,"n":13407,"o":4.45,"t":"2025-02-18T05:00:00Z","v":3518627,"vw":4.441792},{"c":4.55,"h":4.55,"l":4.395,"n":16941,"o":4.42,"t":"2025-02-19T05:00:00Z","v":4205159,"vw":4.490845},{"c":4.49,"h":4.8,"l":4.42,"n":21065,"o":4.57,"t":"2025-02-20T05:00:00Z","v":6614594,"vw":4.518243},{"c":4.4,"h":4.52,"l":4.22,"n":26787,"o":4.48,"t":"2025-02-21T05:00:00Z","v":7769135,"vw":4.389649},{"c":4.18,"h":4.49,"l":4.17,"n":21490,"o":4.45,"t":"2025-02-24T05:00:00Z","v":5824436,"vw":4.322773},{"c":4.33,"h":4.39,"l":3.99,"n":22428,"o":4.14,"t":"2025-02-25T05:00:00Z","v":6684328,"vw":4.18042},{"c":4.32,"h":4.52,"l":4.26,"n":17702,"o":4.35,"t":"2025-02-26T05:00:00Z","v":4112467,"vw":4.379236},{"c":4.14,"h":4.52,"l":4.12,"n":18783,"o":4.42,"t":"2025-02-27T05:00:00Z","v":4846314,"vw":4.302588},{"c":3.97,"h":4.05,"l":3.48,"n":28641,"o":3.985,"t":"2025-02-28T05:00:00Z","v":9628434,"vw":3.83617},{"c":3.64,"h":4.04,"l":3.625,"n":23637,"o":3.96,"t":"2025-03-03T05:00:00Z","v":7547288,"vw":3.765247},{"c":3.72,"h":3.855,"l":3.46,"n":31107,"o":3.46,"t":"2025-03-04T05:00:00Z","v":10218715,"vw":3.693551},{"c":3.83,"h":3.88,"l":3.72,"n":18925,"o":3.73,"t":"2025-03-05T05:00:00Z","v":5198542,"vw":3.801347},{"c":3.67,"h":3.83,"l":3.61,"n":23116,"o":3.72,"t":"2025-03-06T05:00:00Z","v":8669981,"vw":3.706114},{"c":3.64,"h":3.77,"l":3.525,"n":23585,"o":3.63,"t":"2025-03-07T05:00:00Z","v":6484865,"vw":3.628681},{"c":3.39,"h":3.6,"l":3.31,"n":31535,"o":3.5,"t":"2025-03-10T04:00:00Z","v":10659026,"vw":3.459871},{"c":3.36,"h":3.5,"l":3.225,"n":23800,"o":3.36,"t":"2025-03-11T04:00:00Z","v":7394286,"vw":3.34296},{"c":3.61,"h":3.68,"l":3.44,"n":27332,"o":3.49,"t":"2025-03-12T04:00:00Z","v":8589780,"vw":3.58876},{"c":3.46,"h":3.705,"l":3.4001,"n":15820,"o":3.6,"t":"2025-03-13T04:00:00Z","v":5621091,"vw":3.480492},{"c":3.66,"h":3.7,"l":3.5008,"n":19852,"o":3.52,"t":"2025-03-14T04:00:00Z","v":5221611,"vw":3.650065},{"c":3.7,"h":3.74,"l":3.5601,"n":15525,"o":3.66,"t":"2025-03-17T04:00:00Z","v":3972343,"vw":3.659113},{"c":3.81,"h":3.83,"l":3.6,"n":20239,"o":3.7,"t":"2025-03-18T04:00:00Z","v":6555665,"vw":3.719619},{"c":3.71,"h":3.8053,"l":3.65,"n":15910,"o":3.74,"t":"2025-03-19T04:00:00Z","v":4624994,"vw":3.707691},{"c":3.66,"h":3.76,"l":3.625,"n":12272,"o":3.69,"t":"2025-03-20T04:00:00Z","v":3047870,"vw":3.668109},{"c":3.72,"h":3.725,"l":3.54,"n":12966,"o":3.59,"t":"2025-03-21T04:00:00Z","v":4654713,"vw":3.675612},{"c":3.81,"h":3.85,"l":3.72,"n":10533,"o":3.78,"t":"2025-03-24T04:00:00Z","v":3598709,"vw":3.792304},{"c":3.87,"h":3.91,"l":3.77,"n":13819,"o":3.81,"t":"2025-03-25T04:00:00Z","v":4325828,"vw":3.834257},{"c":3.73,"h":3.9,"l":3.7,"n":11133,"o":3.87,"t":"2025-03-26T04:00:00Z","v":3039266,"vw":3.769136},{"c":3.7,"h":3.84,"l":3.675,"n":14079,"o":3.7,"t":"2025-03-27T04:00:00Z","v":4664148,"vw":3.737595},{"c":3.59,"h":3.7,"l":3.495,"n":14528,"o":3.67,"t":"2025-03-28T04:00:00Z","v":5052508,"vw":3.56376},{"c":3.59,"h":3.62,"l":3.44,"n":18440,"o":3.46,"t":"2025-03-31T04:00:00Z","v":5548169,"vw":3.565821},{"c":3.59,"h":3.7,"l":3.53,"n":15771,"o":3.55,"t":"2025-04-01T04:00:00Z","v":4629051,"vw":3.619052},{"c":3.59,"h":3.61,"l":3.5,"n":12295,"o":3.5,"t":"2025-04-02T04:00:00Z","v":4290534,"vw":3.56168},{"c":3.51,"h":3.595,"l":3.39,"n":16413,"o":3.4,"t":"2025-04-03T04:00:00Z","v":5427731,"vw":3.52414},{"c":3.33,"h":3.48,"l":3.22,"n":25538,"o":3.41,"t":"2025-04-04T04:00:00Z","v":7041473,"vw":3.314781},{"c":3.21,"h":3.32,"l":2.8,"n":27512,"o":3.05,"t":"2025-04-07T04:00:00Z","v":11741928,"vw":3.131082},{"c":3.47,"h":3.59,"l":3.365,"n":30604,"o":3.46,"t":"2025-04-08T04:00:00Z","v":11575438,"vw":3.502601},{"c":3.63,"h":3.7,"l":3.2801,"n":30852,"o":3.41,"t":"2025-04-09T04:00:00Z","v":10738868,"vw":3.480432},{"c":3.67,"h":3.8,"l":3.55,"n":24245,"o":3.58,"t":"2025-04-10T04:00:00Z","v":6519514,"vw":3.679798},{"c":3.68,"h":3.745,"l":3.57,"n":17051,"o":3.67,"t":"2025-04-11T04:00:00Z","v":5042464,"vw":3.642558},{"c":3.66,"h":3.78,"l":3.5712,"n":16795,"o":3.77,"t":"2025-04-14T04:00:00Z","v":5490421,"vw":3.630349},{"c":3.72,"h":3.73,"l":3.57,"n":15225,"o":3.68,"t":"2025-04-15T04:00:00Z","v":4848868,"vw":3.657989},{"c":3.69,"h":3.746,"l":3.64,"n":13317,"o":3.71,"t":"2025-04-16T04:00:00Z","v":3466635,"vw":3.688585},{"c":3.6,"h":3.685,"l":3.56,"n":14529,"o":3.63,"t":"2025-04-17T04:00:00Z","v":3942190,"vw":3.614858},{"c":3.32,"h":3.5838,"l":3.24,"n":15956,"o":3.57,"t":"2025-04-21T04:00:00Z","v":5279777,"vw":3.345112},{"c":3.38,"h":3.43,"l":3.34,"n":15581,"o":3.35,"t":"2025-04-22T04:00:00Z","v":3511133,"vw":3.379802},{"c":3.46,"h":3.54,"l":3.404,"n":15068,"o":3.45,"t":"2025-04-23T04:00:00Z","v":4607924,"vw":3.48122},{"c":3.47,"h":3.49,"l":3.42,"n":13448,"o":3.47,"t":"2025-04-24T04:00:00Z","v":6765011,"vw":3.459735},{"c":3.43,"h":3.475,"l":3.36,"n":20426,"o":3.47,"t":"2025-04-25T04:00:00Z","v":5730272,"vw":3.410507},{"c":3.47,"h":3.52,"l":3.41,"n":14334,"o":3.43,"t":"2025-04-28T04:00:00Z","v":4423288,"vw":3.451723},{"c":3.45,"h":3.48,"l":3.39,"n":10949,"o":3.47,"t":"2025-04-29T04:00:00Z","v":3900973,"vw":3.438289},{"c":3.4,"h":3.4,"l":3.32,"n":12376,"o":3.38,"t":"2025-04-30T04:00:00Z","v":3563430,"vw":3.368912},{"c":3.32,"h":3.4,"l":3.3,"n":15582,"o":3.4,"t":"2025-05-01T04:00:00Z","v":4478078,"vw":3.339307},{"c":3.34,"h":3.4,"l":3.25,"n":16584,"o":3.36,"t":"2025-05-02T04:00:00Z","v":5012316,"vw":3.336996},{"c":3.35,"h":3.39,"l":3.3,"n":15681,"o":3.34,"t":"2025-05-05T04:00:00Z","v":3612928,"vw":3.365995},{"c":3.35,"h":3.37,"l":3.26,"n":13816,"o":3.35,"t":"2025-05-06T04:00:00Z","v":4436105,"vw":3.316159},{"c":3.77,"h":3.9,"l":3.4,"n":36206,"o":3.445,"t":"2025-05-07T04:00:00Z","v":12949060,"vw":3.779902},{"c":3.75,"h":3.89,"l":3.71,"n":20089,"o":3.82,"t":"2025-05-08T04:00:00Z","v":6946006,"vw":3.798783},{"c":3.51,"h":3.81,"l":3.48,"n":24958,"o":3.8,"t":"2025-05-09T04:00:00Z","v":7676113,"vw":3.568923},{"c":3.47,"h":3.66,"l":3.46,"n":17955,"o":3.6,"t":"2025-05-12T04:00:00Z","v":6713113,"vw":3.538728},{"c":3.4,"h":3.48,"l":3.34,"n":30722,"o":3.48,"t":"2025-05-13T04:00:00Z","v":8727641,"vw":3.40587},{"c":3.31,"h":3.455,"l":3.3,"n":17407,"o":3.41,"t":"2025-05-14T04:00:00Z","v":6277373,"vw":3.357484},{"c":3.41,"h":3.42,"l":3.17,"n":20941,"o":3.3,"t":"2025-05-15T04:00:00Z","v":7906874,"vw":3.284351},{"c":3.55,"h":3.58,"l":3.405,"n":14719,"o":3.41,"t":"2025-05-16T04:00:00Z","v":5306184,"vw":3.510731},{"c":3.6,"h":3.63,"l":3.4405,"n":16633,"o":3.5,"t":"2025-05-19T04:00:00Z","v":5489818,"vw":3.568605},{"c":3.69,"h":3.74,"l":3.6,"n":21372,"o":3.6,"t":"2025-05-20T04:00:00Z","v":5442646,"vw":3.693431},{"c":3.52,"h":3.68,"l":3.52,"n":18884,"o":3.63,"t":"2025-05-21T04:00:00Z","v":5688948,"vw":3.599652},{"c":3.28,"h":3.525,"l":3.28,"n":22565,"o":3.52,"t":"2025-05-22T04:00:00Z","v":8835943,"vw":3.378169},{"c":3.19,"h":3.27,"l":3.16,"n":24116,"o":3.26,"t":"2025-05-23T04:00:00Z","v":7538212,"vw":3.196465},{"c":3.21,"h":3.28,"l":3.18,"n":18942,"o":3.24,"t":"2025-05-27T04:00:00Z","v":6374868,"vw":3.210943},{"c":3.13,"h":3.24,"l":3.12,"n":15699,"o":3.2,"t":"2025-05-28T04:00:00Z","v":4454396,"vw":3.172673},{"c":3.13,"h":3.21,"l":3.09,"n":14509,"o":3.15,"t":"2025-05-29T04:00:00Z","v":5969933,"vw":3.13057},{"c":3.14,"h":3.2,"l":3.08,"n":20656,"o":3.12,"t":"2025-05-30T04:00:00Z","v":7534683,"vw":3.136616},{"c":3.17,"h":3.19,"l":3.08,"n":14027,"o":3.14,"t":"2025-06-02T04:00:00Z","v":5186371,"vw":3.137426},{"c":3.1,"h":3.18,"l":3.08,"n":15345,"o":3.16,"t":"2025-06-03T04:00:00Z","v":5309932,"vw":3.111673},{"c":3.08,"h":3.15,"l":3.06,"n":16105,"o":3.11,"t":"2025-06-04T04:00:00Z","v":4240864,"vw":3.093632},{"c":3.02,"h":3.1,"l":3.01,"n":17598,"o":3.06,"t":"2025-06-05T04:00:00Z","v":3855212,"vw":3.058888},{"c":3.055,"h":3.07,"l":3.01,"n":17587,"o":3.03,"t":"2025-06-06T04:00:00Z","v":4749748,"vw":3.040714},{"c":2.98,"h":3.1,"l":2.97,"n":14517,"o":3.07,"t":"2025-06-09T04:00:00Z","v":5098097,"vw":3.017461},{"c":2.99,"h":3.03,"l":2.955,"n":13913,"o":2.98,"t":"2025-06-10T04:00:00Z","v":4312093,"vw":3.00201},{"c":2.97,"h":3.05,"l":2.96,"n":17636,"o":3,"t":"2025-06-11T04:00:00Z","v":5047246,"vw":2.995035},{"c":2.93,"h":2.97,"l":2.88,"n":18687,"o":2.95,"t":"2025-06-12T04:00:00Z","v":5569252,"vw":2.919001},{"c":2.885,"h":2.915,"l":2.85,"n":16902,"o":2.87,"t":"2025-06-13T04:00:00Z","v":6294087,"vw":2.878518},{"c":2.92,"h":3.01,"l":2.88,"n":18594,"o":2.9,"t":"2025-06-16T04:00:00Z","v":6043865,"vw":2.932476},{"c":2.83,"h":2.92,"l":2.81,"n":17468,"o":2.92,"t":"2025-06-17T04:00:00Z","v":5261038,"vw":2.86239},{"c":2.97,"h":3.01,"l":2.8,"n":17992,"o":2.84,"t":"2025-06-18T04:00:00Z","v":8016604,"vw":2.940357},{"c":3.02,"h":3.16,"l":3,"n":21082,"o":3.02,"t":"2025-06-20T04:00:00Z","v":11042083,"vw":3.068058},{"c":2.83,"h":2.98,"l":2.78,"n":25604,"o":2.97,"t":"2025-06-23T04:00:00Z","v":10297220,"vw":2.837423},{"c":2.84,"h":2.86,"l":2.71,"n":23760,"o":2.86,"t":"2025-06-24T04:00:00Z","v":11277930,"vw":2.789357},{"c":2.74,"h":2.9,"l":2.72,"n":18414,"o":2.86,"t":"2025-06-25T04:00:00Z","v":7049844,"vw":2.770521},{"c":2.79,"h":2.795,"l":2.73,"n":20812,"o":2.765,"t":"2025-06-26T04:00:00Z","v":6477588,"vw":2.767555},{"c":2.76,"h":2.815,"l":2.6833,"n":30426,"o":2.8,"t":"2025-06-27T04:00:00Z","v":65195034,"vw":2.756127},{"c":2.79,"h":2.865,"l":2.76,"n":20113,"o":2.77,"t":"2025-06-30T04:00:00Z","v":7478587,"vw":2.796316},{"c":2.75,"h":2.7996,"l":2.69,"n":19430,"o":2.77,"t":"2025-07-01T04:00:00Z","v":7785948,"vw":2.743466},{"c":2.59,"h":2.77,"l":2.57,"n":24570,"o":2.73,"t":"2025-07-02T04:00:00Z","v":11127382,"vw":2.646499},{"c":2.56,"h":2.64,"l":2.54,"n":9571,"o":2.59,"t":"2025-07-03T04:00:00Z","v":4315678,"vw":2.578439},{"c":2.89,"h":2.92,"l":2.6301,"n":41587,"o":2.67,"t":"2025-07-07T04:00:00Z","v":22210686,"vw":2.832837},{"c":3.05,"h":3.2775,"l":2.97,"n":42391,"o":3.055,"t":"2025-07-08T04:00:00Z","v":19068776,"vw":3.075904},{"c":3.17,"h":3.25,"l":3.07,"n":32277,"o":3.12,"t":"2025-07-09T04:00:00Z","v":12992034,"vw":3.150171},{"c":3.05,"h":3.1999,"l":3.03,"n":31345,"o":3.185,"t":"2025-07-10T04:00:00Z","v":8856494,"vw":3.101327},{"c":2.92,"h":3.02,"l":2.86,"n":18191,"o":3.01,"t":"2025-07-11T04:00:00Z","v":11162113,"vw":2.926353},{"c":3,"h":3.06,"l":2.91,"n":17939,"o":2.92,"t":"2025-07-14T04:00:00Z","v":6421951,"vw":3.001481},{"c":2.98,"h":3.05,"l":2.93,"n":15851,"o":3.05,"t":"2025-07-15T04:00:00Z","v":5557607,"vw":2.976957},{"c":3.02,"h":3.03,"l":2.9016,"n":15733,"o":2.98,"t":"2025-07-16T04:00:00Z","v":6857278,"vw":2.996152},{"c":3.01,"h":3.13,"l":2.97,"n":15597,"o":3.01,"t":"2025-07-17T04:00:00Z","v":6272140,"vw":3.042529},{"c":2.94,"h":3.06,"l":2.93,"n":17792,"o":3.06,"t":"2025-07-18T04:00:00Z","v":7369388,"vw":2.987118},{"c":3.11,"h":3.24,"l":2.93,"n":26454,"o":2.96,"t":"2025-07-21T04:00:00Z","v":11989668,"vw":3.122118},{"c":3.22,"h":3.385,"l":3.1406,"n":29156,"o":3.34,"t":"2025-07-22T04:00:00Z","v":12099668,"vw":3.226987},{"c":3.41,"h":3.49,"l":3.15,"n":31227,"o":3.22,"t":"2025-07-23T04:00:00Z","v":15978716,"vw":3.368093},{"c":3.075,"h":3.535,"l":3.06,"n":29570,"o":3.42,"t":"2025-07-24T04:00:00Z","v":14330912,"vw":3.170314},{"c":3.035,"h":3.1,"l":3.01,"n":16583,"o":3.08,"t":"2025-07-25T04:00:00Z","v":6232975,"vw":3.037548},{"c":3,"h":3.05,"l":2.91,"n":19667,"o":3.03,"t":"2025-07-28T04:00:00Z","v":7832814,"vw":2.982176},{"c":2.89,"h":3.005,"l":2.88,"n":16797,"o":2.99,"t":"2025-07-29T04:00:00Z","v":5534878,"vw":2.927488},{"c":2.9,"h":2.97,"l":2.87,"n":17698,"o":2.905,"t":"2025-07-30T04:00:00Z","v":5561486,"vw":2.910563},{"c":2.89,"h":3,"l":2.88,"n":17761,"o":2.895,"t":"2025-07-31T04:00:00Z","v":5112889,"vw":2.926165},{"c":2.78,"h":2.8995,"l":2.76,"n":19458,"o":2.89,"t":"2025-08-01T04:00:00Z","v":7409554,"vw":2.800592},{"c":2.88,"h":2.94,"l":2.7805,"n":18118,"o":2.82,"t":"2025-08-04T04:00:00Z","v":6641064,"vw":2.88715},{"c":2.85,"h":2.97,"l":2.83,"n":32708,"o":2.9,"t":"2025-08-05T04:00:00Z","v":14174099,"vw":2.896783},{"c":2.26,"h":2.39,"l":2.13,"n":54095,"o":2.33,"t":"2025-08-06T04:00:00Z","v":30057015,"vw":2.279412},{"c":2.21,"h":2.33,"l":2.16,"n":39422,"o":2.29,"t":"2025-08-07T04:00:00Z","v":12779186,"vw":2.231725},{"c":2.18,"h":2.215,"l":2.12,"n":26598,"o":2.21,"t":"2025-08-08T04:00:00Z","v":11873932,"vw":2.158508},{"c":2.47,"h":2.53,"l":2.34,"n":28374,"o":2.34,"t":"2025-08-11T04:00:00Z","v":12003566,"vw":2.462787},{"c":2.5,"h":2.52,"l":2.425,"n":19949,"o":2.45,"t":"2025-08-12T04:00:00Z","v":6355329,"vw":2.477019},{"c":2.62,"h":2.67,"l":2.505,"n":21102,"o":2.54,"t":"2025-08-13T04:00:00Z","v":8651719,"vw":2.612754},{"c":2.57,"h":2.625,"l":2.51,"n":17769,"o":2.57,"t":"2025-08-14T04:00:00Z","v":6151767,"vw":2.554531},{"c":2.65,"h":2.725,"l":2.585,"n":17342,"o":2.61,"t":"2025-08-15T04:00:00Z","v":7024609,"vw":2.66027},{"c":2.61,"h":2.71,"l":2.61,"n":18119,"o":2.62,"t":"2025-08-18T04:00:00Z","v":5694620,"vw":2.651844},{"c":2.52,"h":2.63,"l":2.47,"n":25573,"o":2.62,"t":"2025-08-19T04:00:00Z","v":8402224,"vw":2.518575},{"c":2.54,"h":2.55,"l":2.47,"n":13618,"o":2.52,"t":"2025-08-20T04:00:00Z","v":3295544,"vw":2.518893},{"c":2.61,"h":2.65,"l":2.51,"n":11624,"o":2.51,"t":"2025-08-21T04:00:00Z","v":3993307,"vw":2.604629},{"c":2.73,"h":2.745,"l":2.6,"n":14750,"o":2.61,"t":"2025-08-22T04:00:00Z","v":5667713,"vw":2.702617},{"c":2.645,"h":2.81,"l":2.635,"n":13253,"o":2.72,"t":"2025-08-25T04:00:00Z","v":4498993,"vw":2.70135},{"c":2.67,"h":2.6957,"l":2.64,"n":11132,"o":2.645,"t":"2025-08-26T04:00:00Z","v":3494922,"vw":2.666012},{"c":2.69,"h":2.7065,"l":2.64,"n":9691,"o":2.65,"t":"2025-08-27T04:00:00Z","v":3335862,"vw":2.680144},{"c":2.63,"h":2.7,"l":2.61,"n":14791,"o":2.7,"t":"2025-08-28T04:00:00Z","v":2825804,"vw":2.630131},{"c":2.61,"h":2.646,"l":2.57,"n":10518,"o":2.64,"t":"2025-08-29T04:00:00Z","v":2614181,"vw":2.600414},{"c":2.69,"h":2.7,"l":2.59,"n":13155,"o":2.59,"t":"2025-09-02T04:00:00Z","v":5150233,"vw":2.658702},{"c":2.66,"h":2.6901,"l":2.63,"n":9537,"o":2.68,"t":"2025-09-03T04:00:00Z","v":3683116,"vw":2.660588},{"c":2.69,"h":2.71,"l":2.63,"n":9620,"o":2.65,"t":"2025-09-04T04:00:00Z","v":3389708,"vw":2.679476},{"c":2.75,"h":2.8,"l":2.6949,"n":11219,"o":2.72,"t":"2025-09-05T04:00:00Z","v":4056356,"vw":2.752515},{"c":2.74,"h":2.82,"l":2.73,"n":16304,"o":2.77,"t":"2025-09-08T04:00:00Z","v":6920423,"vw":2.773363},{"c":2.89,"h":2.89,"l":2.73,"n":14362,"o":2.74,"t":"2025-09-09T04:00:00Z","v":4674695,"vw":2.837719},{"c":3.02,"h":3.05,"l":2.87,"n":20384,"o":2.93,"t":"2025-09-10T04:00:00Z","v":8877435,"vw":2.97344},{"c":3.14,"h":3.24,"l":3.0301,"n":17784,"o":3.06,"t":"2025-09-11T04:00:00Z","v":7336899,"vw":3.137651},{"c":3.06,"h":3.1429,"l":3,"n":13395,"o":3.14,"t":"2025-09-12T04:00:00Z","v":4941744,"vw":3.042268},{"c":3.14,"h":3.15,"l":3.03,"n":16464,"o":3.095,"t":"2025-09-15T04:00:00Z","v":5858947,"vw":3.093255},{"c":3.12,"h":3.16,"l":3.08,"n":14238,"o":3.16,"t":"2025-09-16T04:00:00Z","v":3857036,"vw":3.118911},{"c":3.07,"h":3.17,"l":3.06,"n":13081,"o":3.12,"t":"2025-09-17T04:00:00Z","v":4209820,"vw":3.09702},{"c":3.07,"h":3.12,"l":3.03,"n":11939,"o":3.07,"t":"2025-09-18T04:00:00Z","v":3807694,"vw":3.079176},{"c":3.03,"h":3.11,"l":3.015,"n":13699,"o":3.08,"t":"2025-09-19T04:00:00Z","v":7446327,"vw":3.046778},{"c":3,"h":3.04,"l":2.97,"n":13519,"o":3.03,"t":"2025-09-22T04:00:00Z","v":5538540,"vw":3.004651},{"c":3.25,"h":3.34,"l":2.99,"n":25906,"o":3.01,"t":"2025-09-23T04:00:00Z","v":8982395,"vw":3.224436},{"c":3.22,"h":3.35,"l":3.22,"n":16543,"o":3.26,"t":"2025-09-24T04:00:00Z","v":5120862,"vw":3.268037},{"c":3.16,"h":3.18,"l":3.06,"n":21531,"o":3.15,"t":"2025-09-25T04:00:00Z","v":6781084,"vw":3.119919},{"c":3.2,"h":3.26,"l":3.13,"n":12160,"o":3.16,"t":"2025-09-26T04:00:00Z","v":3360376,"vw":3.202572},{"c":3.12,"h":3.23,"l":3.1,"n":12253,"o":3.2,"t":"2025-09-29T04:00:00Z","v":3164874,"vw":3.143682},{"c":3.06,"h":3.15,"l":3.03,"n":13633,"o":3.1,"t":"2025-09-30T04:00:00Z","v":4361022,"vw":3.071772},{"c":2.62,"h":3.06,"l":2.62,"n":61167,"o":3.03,"t":"2025-10-01T04:00:00Z","v":52412237,"vw":2.765564},{"c":2.53,"h":2.7,"l":2.515,"n":28065,"o":2.69,"t":"2025-10-02T04:00:00Z","v":15093351,"vw":2.568461},{"c":2.59,"h":2.645,"l":2.51,"n":27843,"o":2.52,"t":"2025-10-03T04:00:00Z","v":10288511,"vw":2.583632},{"c":2.62,"h":2.779,"l":2.55,"n":24018,"o":2.61,"t":"2025-10-06T04:00:00Z","v":13440912,"vw":2.66917},{"c":2.7,"h":2.81,"l":2.64,"n":30805,"o":2.65,"t":"2025-10-07T04:00:00Z","v":15559578,"vw":2.732276},{"c":2.78,"h":2.79,"l":2.69,"n":28098,"o":2.7,"t":"2025-10-08T04:00:00Z","v":10781838,"vw":2.746421},{"c":2.67,"h":2.7973,"l":2.67,"n":18156,"o":2.78,"t":"2025-10-09T04:00:00Z","v":8345077,"vw":2.703656},{"c":2.56,"h":2.775,"l":2.45,"n":36088,"o":2.515,"t":"2025-10-10T04:00:00Z","v":16493827,"vw":2.643231},{"c":2.63,"h":2.645,"l":2.52,"n":19279,"o":2.6,"t":"2025-10-13T04:00:00Z","v":6905329,"vw":2.580999},{"c":2.79,"h":2.82,"l":2.55,"n":22535,"o":2.61,"t":"2025-10-14T04:00:00Z","v":10435848,"vw":2.724293},{"c":2.8,"h":2.83,"l":2.725,"n":20301,"o":2.8,"t":"2025-10-15T04:00:00Z","v":7472300,"vw":2.775572},{"c":2.7,"h":2.84,"l":2.69,"n":16439,"o":2.81,"t":"2025-10-16T04:00:00Z","v":5486586,"vw":2.750981},{"c":2.71,"h":2.73,"l":2.63,"n":20983,"o":2.65,"t":"2025-10-17T04:00:00Z","v":7324258,"vw":2.688485},{"c":2.92,"h":2.92,"l":2.73,"n":27617,"o":2.76,"t":"2025-10-20T04:00:00Z","v":8827695,"vw":2.861236},{"c":3.22,"h":3.37,"l":2.91,"n":49668,"o":2.93,"t":"2025-10-21T04:00:00Z","v":23008771,"vw":3.238256},{"c":3.08,"h":3.21,"l":2.95,"n":30119,"o":3.21,"t":"2025-10-22T04:00:00Z","v":11853007,"vw":3.043532},{"c":3.2,"h":3.215,"l":3.05,"n":23752,"o":3.08,"t":"2025-10-23T04:00:00Z","v":6649303,"vw":3.163994},{"c":3.82,"h":3.92,"l":3.36,"n":69971,"o":3.36,"t":"2025-10-24T04:00:00Z","v":34311379,"vw":3.773049},{"c":3.81,"h":3.91,"l":3.6905,"n":36969,"o":3.859,"t":"2025-10-27T04:00:00Z","v":12388246,"vw":3.808342},{"c":3.76,"h":3.859,"l":3.71,"n":19728,"o":3.83,"t":"2025-10-28T04:00:00Z","v":5783383,"vw":3.783268},{"c":3.64,"h":3.7757,"l":3.62,"n":24977,"o":3.76,"t":"2025-10-29T04:00:00Z","v":9157279,"vw":3.670508},{"c":3.47,"h":3.63,"l":3.44,"n":19147,"o":3.562,"t":"2025-10-30T04:00:00Z","v":6950749,"vw":3.510382},{"c":3.53,"h":3.545,"l":3.44,"n":18858,"o":3.51,"t":"2025-10-31T04:00:00Z","v":7263979,"vw":3.501408},{"c":3.68,"h":3.72,"l":3.48,"n":26445,"o":3.53,"t":"2025-11-03T05:00:00Z","v":10392315,"vw":3.632051},{"c":3.52,"h":3.68,"l":3.47,"n":31919,"o":3.59,"t":"2025-11-04T05:00:00Z","v":11239839,"vw":3.571239},{"c":2.965,"h":3.02,"l":2.59,"n":49633,"o":2.82,"t":"2025-11-05T05:00:00Z","v":22349150,"vw":2.800171},{"c":2.61,"h":2.99,"l":2.5901,"n":27051,"o":2.99,"t":"2025-11-06T05:00:00Z","v":15673875,"vw":2.674591},{"c":2.67,"h":2.67,"l":2.48,"n":23316,"o":2.605,"t":"2025-11-07T05:00:00Z","v":11677121,"vw":2.574838},{"c":2.6,"h":2.69,"l":2.58,"n":20230,"o":2.69,"t":"2025-11-10T05:00:00Z","v":7137537,"vw":2.620072},{"c":2.55,"h":2.63,"l":2.52,"n":14187,"o":2.6,"t":"2025-11-11T05:00:00Z","v":4962641,"vw":2.568975},{"c":2.51,"h":2.615,"l":2.505,"n":16746,"o":2.56,"t":"2025-11-12T05:00:00Z","v":6509700,"vw":2.5367},{"c":2.47,"h":2.505,"l":2.425,"n":19533,"o":2.5,"t":"2025-11-13T05:00:00Z","v":6620226,"vw":2.456794},{"c":2.47,"h":2.48,"l":2.38,"n":18681,"o":2.39,"t":"2025-11-14T05:00:00Z","v":7013936,"vw":2.432779},{"c":2.35,"h":2.475,"l":2.33,"n":16920,"o":2.475,"t":"2025-11-17T05:00:00Z","v":6293583,"vw":2.378912},{"c":2.35,"h":2.36,"l":2.3,"n":19517,"o":2.31,"t":"2025-11-18T05:00:00Z","v":5298580,"vw":2.333725},{"c":2.32,"h":2.37,"l":2.28,"n":13887,"o":2.36,"t":"2025-11-19T05:00:00Z","v":4618778,"vw":2.315877},{"c":2.16,"h":2.43,"l":2.16,"n":19883,"o":2.388,"t":"2025-11-20T05:00:00Z","v":6216053,"vw":2.262188},{"c":2.28,"h":2.32,"l":2.16,"n":18373,"o":2.16,"t":"2025-11-21T05:00:00Z","v":6235284,"vw":2.263046},{"c":2.4,"h":2.435,"l":2.285,"n":17486,"o":2.3,"t":"2025-11-24T05:00:00Z","v":5747538,"vw":2.388158},{"c":2.42,"h":2.43,"l":2.36,"n":16682,"o":2.38,"t":"2025-11-25T05:00:00Z","v":4162347,"vw":2.404357},{"c":2.45,"h":2.45,"l":2.39,"n":12544,"o":2.43,"t":"2025-11-26T05:00:00Z","v":3989881,"vw":2.431237},{"c":2.49,"h":2.49,"l":2.43,"n":8434,"o":2.45,"t":"2025-11-28T05:00:00Z","v":2507770,"vw":2.474895},{"c":2.5,"h":2.52,"l":2.41,"n":16025,"o":2.45,"t":"2025-12-01T05:00:00Z","v":5556234,"vw":2.478313},{"c":2.49,"h":2.535,"l":2.46,"n":14379,"o":2.5,"t":"2025-12-02T05:00:00Z","v":3065043,"vw":2.49682},{"c":2.62,"h":2.63,"l":2.48,"n":18181,"o":2.5,"t":"2025-12-03T05:00:00Z","v":4431408,"vw":2.572737},{"c":2.66,"h":2.72,"l":2.58,"n":15793,"o":2.61,"t":"2025-12-04T05:00:00Z","v":4740749,"vw":2.660069},{"c":2.58,"h":2.67,"l":2.57,"n":15046,"o":2.66,"t":"2025-12-05T05:00:00Z","v":4010881,"vw":2.621334},{"c":2.56,"h":2.62,"l":2.54,"n":14602,"o":2.61,"t":"2025-12-08T05:00:00Z","v":2643123,"vw":2.563817},{"c":2.59,"h":2.63,"l":2.54,"n":17833,"o":2.56,"t":"2025-12-09T05:00:00Z","v":2612516,"vw":2.593299},{"c":2.66,"h":2.67,"l":2.56,"n":16977,"o":2.58,"t":"2025-12-10T05:00:00Z","v":4402096,"vw":2.632058},{"c":2.75,"h":2.8,"l":2.67,"n":17728,"o":2.68,"t":"2025-12-11T05:00:00Z","v":4315849,"vw":2.755694},{"c":2.7,"h":2.775,"l":2.7,"n":10829,"o":2.75,"t":"2025-12-12T05:00:00Z","v":3474398,"vw":2.728472},{"c":2.62,"h":2.74,"l":2.61,"n":17998,"o":2.72,"t":"2025-12-15T05:00:00Z","v":4584988,"vw":2.653811},{"c":2.64,"h":2.67,"l":2.58,"n":15279,"o":2.6,"t":"2025-12-16T05:00:00Z","v":2905768,"vw":2.619891},{"c":2.6,"h":2.735,"l":2.58,"n":20918,"o":2.63,"t":"2025-12-17T05:00:00Z","v":6337909,"vw":2.642741},{"c":2.58,"h":2.64,"l":2.58,"n":12103,"o":2.61,"t":"2025-12-18T05:00:00Z","v":3684425,"vw":2.611571},{"c":2.58,"h":2.61,"l":2.555,"n":13576,"o":2.6099,"t":"2025-12-19T05:00:00Z","v":6304545,"vw":2.581843},{"c":2.6,"h":2.69,"l":2.58,"n":9077,"o":2.58,"t":"2025-12-22T05:00:00Z","v":3507197,"vw":2.639639},{"c":2.52,"h":2.5897,"l":2.51,"n":8714,"o":2.56,"t":"2025-12-23T05:00:00Z","v":2775705,"vw":2.542618},{"c":2.53,"h":2.55,"l":2.5,"n":5398,"o":2.52,"t":"2025-12-24T05:00:00Z","v":1424403,"vw":2.527317},{"c":2.51,"h":2.55,"l":2.495,"n":10334,"o":2.53,"t":"2025-12-26T05:00:00Z","v":2958953,"vw":2.521399},{"c":2.48,"h":2.55,"l":2.46,"n":13293,"o":2.5,"t":"2025-12-29T05:00:00Z","v":4258472,"vw":2.4874},{"c":2.39,"h":2.5,"l":2.38,"n":18728,"o":2.47,"t":"2025-12-30T05:00:00Z","v":5347431,"vw":2.433628},{"c":2.35,"h":2.4,"l":2.31,"n":15478,"o":2.39,"t":"2025-12-31T05:00:00Z","v":6724562,"vw":2.347702},{"c":2.41,"h":2.45,"l":2.35,"n":12406,"o":2.38,"t":"2026-01-02T05:00:00Z","v":3072130,"vw":2.412503},{"c":2.59,"h":2.61,"l":2.43,"n":19067,"o":2.46,"t":"2026-01-05T05:00:00Z","v":6582781,"vw":2.522018},{"c":2.59,"h":2.73,"l":2.52,"n":19391,"o":2.59,"t":"2026-01-06T05:00:00Z","v":7237595,"vw":2.612526},{"c":2.5,"h":2.6394,"l":2.49,"n":17841,"o":2.6,"t":"2026-01-07T05:00:00Z","v":4419881,"vw":2.531194},{"c":2.53,"h":2.58,"l":2.49,"n":13919,"o":2.51,"t":"2026-01-08T05:00:00Z","v":3930577,"vw":2.54594},{"c":2.6,"h":2.62,"l":2.515,"n":14957,"o":2.53,"t":"2026-01-09T05:00:00Z","v":4203296,"vw":2.587042},{"c":2.64,"h":2.66,"l":2.51,"n":13138,"o":2.6,"t":"2026-01-12T05:00:00Z","v":3544837,"vw":2.602803},{"c":2.54,"h":2.66,"l":2.51,"n":12258,"o":2.65,"t":"2026-01-13T05:00:00Z","v":4690470,"vw":2.545133},{"c":2.81,"h":2.88,"l":2.68,"n":28169,"o":2.68,"t":"2026-01-14T05:00:00Z","v":13223716,"vw":2.821604},{"c":2.62,"h":2.8,"l":2.61,"n":19463,"o":2.8,"t":"2026-01-15T05:00:00Z","v":6996719,"vw":2.68732},{"c":2.54,"h":2.68,"l":2.525,"n":21624,"o":2.63,"t":"2026-01-16T05:00:00Z","v":9163138,"vw":2.577576},{"c":2.59,"h":2.64,"l":2.45,"n":16064,"o":2.5,"t":"2026-01-20T05:00:00Z","v":5061107,"vw":2.578366},{"c":2.62,"h":2.67,"l":2.53,"n":16698,"o":2.6,"t":"2026-01-21T05:00:00Z","v":5846731,"vw":2.592767},{"c":2.68,"h":2.73,"l":2.62,"n":12851,"o":2.62,"t":"2026-01-22T05:00:00Z","v":4690885,"vw":2.699955},{"c":2.59,"h":2.68,"l":2.58,"n":13519,"o":2.68,"t":"2026-01-23T05:00:00Z","v":4551900,"vw":2.608235},{"c":2.49,"h":2.6,"l":2.48,"n":21102,"o":2.57,"t":"2026-01-26T05:00:00Z","v":7841965,"vw":2.523669},{"c":2.36,"h":2.43,"l":2.29,"n":24169,"o":2.425,"t":"2026-01-27T05:00:00Z","v":10861399,"vw":2.356534},{"c":2.31,"h":2.385,"l":2.28,"n":15108,"o":2.37,"t":"2026-01-28T05:00:00Z","v":6559449,"vw":2.313913},{"c":2.27,"h":2.33,"l":2.25,"n":16635,"o":2.33,"t":"2026-01-29T05:00:00Z","v":5228979,"vw":2.279437},{"c":2.24,"h":2.29,"l":2.21,"n":19291,"o":2.25,"t":"2026-01-30T05:00:00Z","v":6786315,"vw":2.240426},{"c":2.2,"h":2.27,"l":2.2,"n":23196,"o":2.22,"t":"2026-02-02T05:00:00Z","v":7674655,"vw":2.226301},{"c":2.15,"h":2.23,"l":2.09,"n":21055,"o":2.21,"t":"2026-02-03T05:00:00Z","v":9084756,"vw":2.152297},{"c":2.11,"h":2.17,"l":2.05,"n":24261,"o":2.16,"t":"2026-02-04T05:00:00Z","v":8269086,"vw":2.104783},{"c":2.04,"h":2.1,"l":2.03,"n":25274,"o":2.09,"t":"2026-02-05T05:00:00Z","v":6894994,"vw":2.055204},{"c":2.13,"h":2.14,"l":2.04,"n":20839,"o":2.05,"t":"2026-02-06T05:00:00Z","v":7443557,"vw":2.097009},{"c":2.09,"h":2.12,"l":2.05,"n":17523,"o":2.12,"t":"2026-02-09T05:00:00Z","v":4548598,"vw":2.089115},{"c":2.12,"h":2.1899,"l":2.09,"n":17320,"o":2.1,"t":"2026-02-10T05:00:00Z","v":5376597,"vw":2.147125},{"c":2.05,"h":2.1365,"l":2.04,"n":18436,"o":2.12,"t":"2026-02-11T05:00:00Z","v":5570773,"vw":2.068718},{"c":2.02,"h":2.07,"l":2.01,"n":20096,"o":2.05,"t":"2026-02-12T05:00:00Z","v":5614428,"vw":2.025731},{"c":2.02,"h":2.095,"l":2.015,"n":13457,"o":2.05,"t":"2026-02-13T05:00:00Z","v":4385631,"vw":2.047991},{"c":2.04,"h":2.07,"l":2.02,"n":13824,"o":2.02,"t":"2026-02-17T05:00:00Z","v":4320818,"vw":2.042785},{"c":2.09,"h":2.13,"l":2.05,"n":12335,"o":2.05,"t":"2026-02-18T05:00:00Z","v":3680686,"vw":2.095078},{"c":2.09,"h":2.11,"l":2.05,"n":14216,"o":2.1,"t":"2026-02-19T05:00:00Z","v":3497629,"vw":2.074461},{"c":2.02,"h":2.11,"l":2.02,"n":21473,"o":2.08,"t":"2026-02-20T05:00:00Z","v":4192678,"vw":2.048403},{"c":1.97,"h":2.04,"l":1.95,"n":22880,"o":2,"t":"2026-02-23T05:00:00Z","v":5503277,"vw":1.982222},{"c":2.01,"h":2.03,"l":1.94,"n":23773,"o":2.03,"t":"2026-02-24T05:00:00Z","v":5523156,"vw":1.9918},{"c":2.09,"h":2.11,"l":2.025,"n":18750,"o":2.07,"t":"2026-02-25T05:00:00Z","v":4796905,"vw":2.079434},{"c":2.15,"h":2.17,"l":2.08,"n":22128,"o":2.11,"t":"2026-02-26T05:00:00Z","v":8306876,"vw":2.124229},{"c":2.09,"h":2.25,"l":2.01,"n":23430,"o":2.06,"t":"2026-02-27T05:00:00Z","v":9752674,"vw":2.105104},{"c":2.04,"h":2.08,"l":1.98,"n":15519,"o":2.05,"t":"2026-03-02T05:00:00Z","v":5710639,"vw":2.033627},{"c":2,"h":2.03,"l":1.93,"n":17139,"o":2,"t":"2026-03-03T05:00:00Z","v":6568466,"vw":1.975766},{"c":2.16,"h":2.23,"l":2.02,"n":14040,"o":2.04,"t":"2026-03-04T05:00:00Z","v":7138271,"vw":2.153012},{"c":2.07,"h":2.16,"l":2.03,"n":12736,"o":2.16,"t":"2026-03-05T05:00:00Z","v":3944203,"vw":2.080162},{"c":2,"h":2.05,"l":1.98,"n":15106,"o":2.04,"t":"2026-03-06T05:00:00Z","v":5864124,"vw":2.008557},{"c":2,"h":2.005,"l":1.92,"n":17159,"o":1.97,"t":"2026-03-09T04:00:00Z","v":6754859,"vw":1.961185},{"c":1.99,"h":2.05,"l":1.97,"n":10319,"o":2.03,"t":"2026-03-10T04:00:00Z","v":3849617,"vw":2.008907},{"c":2.02,"h":2.03,"l":1.955,"n":18450,"o":1.97,"t":"2026-03-11T04:00:00Z","v":3799146,"vw":1.993195},{"c":1.97,"h":2.02,"l":1.96,"n":13375,"o":2.01,"t":"2026-03-12T04:00:00Z","v":3744276,"vw":1.982603},{"c":1.98,"h":2.03,"l":1.97,"n":14496,"o":2.01,"t":"2026-03-13T04:00:00Z","v":4452004,"vw":1.993844},{"c":1.97,"h":2.03,"l":1.96,"n":18167,"o":2,"t":"2026-03-16T04:00:00Z","v":8625478,"vw":1.997052},{"c":1.93,"h":1.99,"l":1.9,"n":15890,"o":1.98,"t":"2026-03-17T04:00:00Z","v":7621211,"vw":1.938041},{"c":1.88,"h":1.99,"l":1.86,"n":15426,"o":1.9,"t":"2026-03-18T04:00:00Z","v":7071220,"vw":1.912409},{"c":1.89,"h":1.926,"l":1.85,"n":19033,"o":1.86,"t":"2026-03-19T04:00:00Z","v":6225947,"vw":1.882099},{"c":1.89,"h":1.94,"l":1.85,"n":16504,"o":1.91,"t":"2026-03-20T04:00:00Z","v":8188586,"vw":1.895692},{"c":1.85,"h":1.94,"l":1.85,"n":15885,"o":1.92,"t":"2026-03-23T04:00:00Z","v":4814534,"vw":1.884031},{"c":1.82,"h":1.865,"l":1.78,"n":26489,"o":1.84,"t":"2026-03-24T04:00:00Z","v":7295635,"vw":1.821522},{"c":1.82,"h":1.88,"l":1.8,"n":16949,"o":1.85,"t":"2026-03-25T04:00:00Z","v":3609597,"vw":1.827677},{"c":1.8,"h":1.865,"l":1.795,"n":15765,"o":1.8,"t":"2026-03-26T04:00:00Z","v":3747122,"vw":1.821836},{"c":1.75,"h":1.8,"l":1.74,"n":17658,"o":1.79,"t":"2026-03-27T04:00:00Z","v":3694521,"vw":1.763962},{"c":1.72,"h":1.74,"l":1.7,"n":20184,"o":1.72,"t":"2026-03-30T04:00:00Z","v":4202401,"vw":1.716631},{"c":1.76,"h":1.79,"l":1.695,"n":21762,"o":1.729,"t":"2026-03-31T04:00:00Z","v":6837289,"vw":1.753917},{"c":1.7,"h":1.76,"l":1.58,"n":17675,"o":1.74,"t":"2026-04-01T04:00:00Z","v":9158487,"vw":1.664376},{"c":1.72,"h":1.76,"l":1.66,"n":9673,"o":1.67,"t":"2026-04-02T04:00:00Z","v":3286013,"vw":1.72599},{"c":1.87,"h":1.93,"l":1.73,"n":16092,"o":1.73,"t":"2026-04-06T04:00:00Z","v":7806394,"vw":1.863607},{"c":1.9,"h":2,"l":1.87,"n":22266,"o":1.93,"t":"2026-04-07T04:00:00Z","v":7510115,"vw":1.933976},{"c":1.92,"h":2.01,"l":1.89,"n":21108,"o":1.97,"t":"2026-04-08T04:00:00Z","v":5961820,"vw":1.934725},{"c":1.91,"h":1.94,"l":1.89,"n":12704,"o":1.9,"t":"2026-04-09T04:00:00Z","v":2249174,"vw":1.91388},{"c":1.93,"h":1.95,"l":1.9,"n":14229,"o":1.93,"t":"2026-04-10T04:00:00Z","v":4795780,"vw":1.920543},{"c":2.03,"h":2.04,"l":1.874,"n":23319,"o":1.88,"t":"2026-04-13T04:00:00Z","v":3832246,"vw":1.97195},{"c":2.04,"h":2.115,"l":2.025,"n":20229,"o":2.03,"t":"2026-04-14T04:00:00Z","v":3618939,"vw":2.05778},{"c":2.15,"h":2.16,"l":2.05,"n":22348,"o":2.05,"t":"2026-04-15T04:00:00Z","v":4957090,"vw":2.095811},{"c":2.16,"h":2.22,"l":2.145,"n":20430,"o":2.16,"t":"2026-04-16T04:00:00Z","v":4969743,"vw":2.171543},{"c":2.19,"h":2.24,"l":2.17,"n":21495,"o":2.21,"t":"2026-04-17T04:00:00Z","v":5597609,"vw":2.205489},{"c":2.23,"h":2.25,"l":2.1696,"n":11621,"o":2.18,"t":"2026-04-20T04:00:00Z","v":3177530,"vw":2.221844},{"c":2.39,"h":2.48,"l":2.3,"n":30716,"o":2.3,"t":"2026-04-21T04:00:00Z","v":11813353,"vw":2.39263},{"c":2.5,"h":2.5,"l":2.4093,"n":20137,"o":2.41,"t":"2026-04-22T04:00:00Z","v":7763658,"vw":2.464356},{"c":2.4,"h":2.55,"l":2.38,"n":22358,"o":2.5,"t":"2026-04-23T04:00:00Z","v":6601617,"vw":2.471944},{"c":2.43,"h":2.46,"l":2.35,"n":17409,"o":2.4,"t":"2026-04-24T04:00:00Z","v":4193296,"vw":2.425343},{"c":2.52,"h":2.575,"l":2.37,"n":26433,"o":2.4,"t":"2026-04-27T04:00:00Z","v":5522785,"vw":2.492103},{"c":2.64,"h":2.64,"l":2.495,"n":23292,"o":2.53,"t":"2026-04-28T04:00:00Z","v":5635991,"vw":2.571299},{"c":2.58,"h":2.605,"l":2.49,"n":16947,"o":2.59,"t":"2026-04-29T04:00:00Z","v":5445890,"vw":2.540127},{"c":2.75,"h":2.75,"l":2.54,"n":26430,"o":2.56,"t":"2026-04-30T04:00:00Z","v":6919059,"vw":2.675362},{"c":2.71,"h":2.775,"l":2.63,"n":22248,"o":2.75,"t":"2026-05-01T04:00:00Z","v":4882237,"vw":2.686906},{"c":2.65,"h":2.755,"l":2.64,"n":15294,"o":2.69,"t":"2026-05-04T04:00:00Z","v":3341871,"vw":2.678097},{"c":2.61,"h":2.66,"l":2.59,"n":15255,"o":2.66,"t":"2026-05-05T04:00:00Z","v":4201860,"vw":2.615795},{"c":2.68,"h":2.71,"l":2.57,"n":18968,"o":2.61,"t":"2026-05-06T04:00:00Z","v":5476211,"vw":2.664194},{"c":2.82,"h":2.88,"l":2.71,"n":29920,"o":2.76,"t":"2026-05-07T04:00:00Z","v":8332529,"vw":2.807565},{"c":3.12,"h":3.145,"l":2.72,"n":31226,"o":2.81,"t":"2026-05-08T04:00:00Z","v":10388628,"vw":2.966458},{"c":3.2,"h":3.29,"l":3.0501,"n":35759,"o":3.08,"t":"2026-05-11T04:00:00Z","v":9941853,"vw":3.197532},{"c":3.28,"h":3.36,"l":3.2,"n":31528,"o":3.22,"t":"2026-05-12T04:00:00Z","v":7567950,"vw":3.269172},{"c":3.55,"h":3.645,"l":3.2528,"n":40696,"o":3.26,"t":"2026-05-13T04:00:00Z","v":13665950,"vw":3.518735},{"c":3.49,"h":3.7,"l":3.41,"n":34156,"o":3.55,"t":"2026-05-14T04:00:00Z","v":11486315,"vw":3.52014},{"c":3.47,"h":3.5,"l":3.36,"n":28977,"o":3.44,"t":"2026-05-15T04:00:00Z","v":10672089,"vw":3.427542},{"c":3.39,"h":3.52,"l":3.2834,"n":22967,"o":3.4,"t":"2026-05-18T04:00:00Z","v":8080289,"vw":3.383638},{"c":3.5,"h":3.59,"l":3.31,"n":24502,"o":3.36,"t":"2026-05-19T04:00:00Z","v":7226116,"vw":3.489001},{"c":3.59,"h":3.64,"l":3.48,"n":26879,"o":3.48,"t":"2026-05-20T04:00:00Z","v":6096353,"vw":3.576273},{"c":3.6,"h":3.65,"l":3.5312,"n":21827,"o":3.56,"t":"2026-05-21T04:00:00Z","v":5522570,"vw":3.60318},{"c":3.55,"h":3.695,"l":3.54,"n":16953,"o":3.59,"t":"2026-05-22T04:00:00Z","v":4739466,"vw":3.603583},{"c":3.61,"h":3.66,"l":3.45,"n":23626,"o":3.535,"t":"2026-05-26T04:00:00Z","v":6931237,"vw":3.555146},{"c":3.59,"h":3.6352,"l":3.52,"n":21266,"o":3.63,"t":"2026-05-27T04:00:00Z","v":4914853,"vw":3.576193},{"c":4.18,"h":4.23,"l":3.64,"n":47820,"o":3.64,"t":"2026-05-28T04:00:00Z","v":21279129,"vw":4.060203},{"c":3.98,"h":4.195,"l":3.88,"n":28349,"o":4.13,"t":"2026-05-29T04:00:00Z","v":10163997,"vw":4.029851},{"c":3.92,"h":4.08,"l":3.91,"n":23395,"o":3.96,"t":"2026-06-01T04:00:00Z","v":5756545,"vw":3.97104},{"c":3.73,"h":3.91,"l":3.725,"n":25997,"o":3.86,"t":"2026-06-02T04:00:00Z","v":5946939,"vw":3.808735},{"c":3.65,"h":3.72,"l":3.575,"n":26515,"o":3.7,"t":"2026-06-03T04:00:00Z","v":6967937,"vw":3.638239},{"c":3.99,"h":4.015,"l":3.63,"n":27884,"o":3.65,"t":"2026-06-04T04:00:00Z","v":7458649,"vw":3.925194},{"c":3.83,"h":3.995,"l":3.83,"n":25599,"o":3.93,"t":"2026-06-05T04:00:00Z","v":4783738,"vw":3.865628},{"c":3.92,"h":3.95,"l":3.81,"n":33302,"o":3.82,"t":"2026-06-08T04:00:00Z","v":4179576,"vw":3.903126},{"c":4.29,"h":4.44,"l":3.92,"n":54350,"o":3.92,"t":"2026-06-09T04:00:00Z","v":15053809,"vw":4.276446},{"c":4.89,"h":5.14,"l":4.53,"n":69032,"o":4.56,"t":"2026-06-10T04:00:00Z","v":26265325,"vw":4.910889},{"c":4.9,"h":5.18,"l":4.78,"n":57101,"o":5.12,"t":"2026-06-11T04:00:00Z","v":16891580,"vw":4.928032},{"c":4.73,"h":4.88,"l":4.57,"n":46729,"o":4.8,"t":"2026-06-12T04:00:00Z","v":10502667,"vw":4.66959},{"c":4.81,"h":4.955,"l":4.5,"n":35154,"o":4.72,"t":"2026-06-15T04:00:00Z","v":7145820,"vw":4.783349},{"c":4.94,"h":5.06,"l":4.805,"n":34022,"o":4.82,"t":"2026-06-16T04:00:00Z","v":8099320,"vw":4.956274},{"c":4.8,"h":4.92,"l":4.72,"n":30921,"o":4.89,"t":"2026-06-17T04:00:00Z","v":7264690,"vw":4.781595},{"c":5,"h":5.03,"l":4.84,"n":26674,"o":4.87,"t":"2026-06-18T04:00:00Z","v":7152336,"vw":4.96157},{"c":5.14,"h":5.22,"l":4.9257,"n":30623,"o":4.95,"t":"2026-06-22T04:00:00Z","v":6937360,"vw":5.142246},{"c":5.06,"h":5.35,"l":4.97,"n":49038,"o":5.05,"t":"2026-06-23T04:00:00Z","v":8481475,"vw":5.127657},{"c":5.21,"h":5.315,"l":5.065,"n":36485,"o":5.12,"t":"2026-06-24T04:00:00Z","v":8272563,"vw":5.193122},{"c":5.21,"h":5.2799,"l":5.125,"n":27775,"o":5.21,"t":"2026-06-25T04:00:00Z","v":4723264,"vw":5.182842},{"c":5.41,"h":5.4899,"l":5.18,"n":35177,"o":5.21,"t":"2026-06-26T04:00:00Z","v":15084553,"vw":5.390503},{"c":5.31,"h":5.59,"l":5.22,"n":34152,"o":5.41,"t":"2026-06-29T04:00:00Z","v":8462016,"vw":5.331472},{"c":5.24,"h":5.36,"l":5.21,"n":30306,"o":5.36,"t":"2026-06-30T04:00:00Z","v":5570687,"vw":5.263025},{"c":5.39,"h":5.545,"l":5.12,"n":33933,"o":5.24,"t":"2026-07-01T04:00:00Z","v":7999593,"vw":5.391878},{"c":5.26,"h":5.51,"l":5.2,"n":38011,"o":5.4,"t":"2026-07-02T04:00:00Z","v":5902014,"vw":5.306449},{"c":5.06,"h":5.34,"l":5.0218,"n":32741,"o":5.26,"t":"2026-07-06T04:00:00Z","v":7259828,"vw":5.122397},{"c":5,"h":5.205,"l":4.96,"n":27155,"o":5.02,"t":"2026-07-07T04:00:00Z","v":5713884,"vw":5.08621},{"c":4.66,"h":4.98,"l":4.63,"n":31894,"o":4.92,"t":"2026-07-08T04:00:00Z","v":7391432,"vw":4.770846},{"c":4.68,"h":4.84,"l":4.63,"n":27529,"o":4.655,"t":"2026-07-09T04:00:00Z","v":4668931,"vw":4.708338},{"c":4.44,"h":4.68,"l":4.35,"n":28754,"o":4.67,"t":"2026-07-10T04:00:00Z","v":6009997,"vw":4.473758},{"c":4.57,"h":4.575,"l":4.384,"n":26171,"o":4.384,"t":"2026-07-13T04:00:00Z","v":4808107,"vw":4.515348},{"c":4.82,"h":4.83,"l":4.6,"n":27410,"o":4.64,"t":"2026-07-14T04:00:00Z","v":4917537,"vw":4.777014},{"c":4.68,"h":4.79,"l":4.595,"n":22901,"o":4.77,"t":"2026-07-15T04:00:00Z","v":4674352,"vw":4.677404},{"c":4.4,"h":4.805,"l":4.4,"n":23896,"o":4.73,"t":"2026-07-16T04:00:00Z","v":5273440,"vw":4.540684},{"c":4.62,"h":4.64,"l":4.32,"n":23470,"o":4.32,"t":"2026-07-17T04:00:00Z","v":5434982,"vw":4.527302},{"c":4.5,"h":4.635,"l":4.46,"n":20476,"o":4.63,"t":"2026-07-20T04:00:00Z","v":3784454,"vw":4.515441},{"c":4.79,"h":4.878,"l":4.58,"n":24031,"o":4.62,"t":"2026-07-21T04:00:00Z","v":4361164,"vw":4.78456},{"c":4.67,"h":4.83,"l":4.655,"n":16828,"o":4.75,"t":"2026-07-22T04:00:00Z","v":3668263,"vw":4.731584},{"c":4.55,"h":4.69,"l":4.485,"n":18307,"o":4.67,"t":"2026-07-23T04:00:00Z","v":3580952,"vw":4.540997},{"c":4.32,"h":4.6,"l":4.32,"n":16118,"o":4.6,"t":"2026-07-24T04:00:00Z","v":2958655,"vw":4.426677},{"c":4.27,"h":4.45,"l":4.265,"n":18525,"o":4.35,"t":"2026-07-27T04:00:00Z","v":3497040,"vw":4.335217},{"c":4.335,"h":4.385,"l":4.12,"n":20391,"o":4.25,"t":"2026-07-28T04:00:00Z","v":3844581,"vw":4.264432},{"c":4.23,"h":4.375,"l":4.14,"n":21083,"o":4.29,"t":"2026-07-29T04:00:00Z","v":5033122,"vw":4.235845},{"c":4.34,"h":4.36,"l":4.19,"n":17060,"o":4.23,"t":"2026-07-30T04:00:00Z","v":2515577,"vw":4.287519},{"c":4.17,"h":4.345,"l":4.16,"n":27183,"o":4.345,"t":"2026-07-31T04:00:00Z","v":3541953,"vw":4.226147},{"c":4.33,"h":4.375,"l":4.17,"n":27498,"o":4.23,"t":"2026-08-03T04:00:00Z","v":3927607,"vw":4.307161},{"c":4.27,"h":4.36,"l":4.25,"n":23813,"o":4.33,"t":"2026-08-04T04:00:00Z","v":3661171,"vw":4.294941},{"c":4.14,"h":4.31,"l":4.12,"n":23557,"o":4.26,"t":"2026-08-05T04:00:00Z","v":4604620,"vw":4.195128},{"c":4.66,"h":5.19,"l":4.52,"n":59573,"o":4.89,"t":"2026-08-06T04:00:00Z","v":11626396,"vw":4.861146},{"c":4.76,"h":4.92,"l":4.62,"n":42661,"o":4.72,"t":"2026-08-07T04:00:00Z","v":7673449,"vw":4.819199},{"c":4.57,"h":4.79,"l":4.5,"n":32397,"o":4.69,"t":"2026-08-10T04:00:00Z","v":5481849,"vw":4.635231},{"c":4.39,"h":4.59,"l":4.3401,"n":26674,"o":4.55,"t":"2026-08-11T04:00:00Z","v":4330237,"vw":4.413037},{"c":4.54,"h":4.54,"l":4.36,"n":28296,"o":4.37,"t":"2026-08-12T04:00:00Z","v":4759114,"vw":4.47618},{"c":4.49,"h":4.61,"l":4.46,"n":19372,"o":4.5,"t":"2026-08-13T04:00:00Z","v":3274522,"vw":4.510442},{"c":4.6,"h":4.635,"l":4.45,"n":21591,"o":4.49,"t":"2026-08-14T04:00:00Z","v":3647668,"vw":4.578803},{"c":4.27,"h":4.57,"l":4.15,"n":27004,"o":4.55,"t":"2026-08-17T04:00:00Z","v":5365607,"vw":4.297935},{"c":4.23,"h":4.35,"l":4.2,"n":16902,"o":4.24,"t":"2026-08-18T04:00:00Z","v":3415957,"vw":4.244037},{"c":4.22,"h":4.37,"l":4.16,"n":18701,"o":4.29,"t":"2026-08-19T04:00:00Z","v":2879594,"vw":4.217032},{"c":4.1,"h":4.26,"l":4.095,"n":16325,"o":4.18,"t":"2026-08-20T04:00:00Z","v":3904643,"vw":4.156516},{"c":4.15,"h":4.18,"l":4.085,"n":12506,"o":4.14,"t":"2026-08-21T04:00:00Z","v":2715777,"vw":4.132031},{"c":4.11,"h":4.18,"l":4.08,"n":17220,"o":4.15,"t":"2026-08-24T04:00:00Z","v":2756591,"vw":4.11612},{"c":4.13,"h":4.19,"l":4.035,"n":14294,"o":4.16,"t":"2026-08-25T04:00:00Z","v":2704692,"vw":4.098716},{"c":4.25,"h":4.3131,"l":4.1,"n":15246,"o":4.1,"t":"2026-08-26T04:00:00Z","v":3199837,"vw":4.225346},{"c":4.23,"h":4.3453,"l":4.225,"n":14297,"o":4.32,"t":"2026-08-27T04:00:00Z","v":3380235,"vw":4.267505},{"c":4.23,"h":4.29,"l":4.17,"n":17816,"o":4.18,"t":"2026-08-28T04:00:00Z","v":4171500,"vw":4.228531},{"c":4.15,"h":4.25,"l":4.14,"n":16119,"o":4.21,"t":"2026-08-31T04:00:00Z","v":3601718,"vw":4.181452},{"c":4.3,"h":4.355,"l":4.16,"n":14732,"o":4.16,"t":"2026-09-01T04:00:00Z","v":3563641,"vw":4.294677},{"c":4.3,"h":4.365,"l":4.225,"n":15278,"o":4.295,"t":"2026-09-02T04:00:00Z","v":3314154,"vw":4.292335},{"c":4.255,"h":4.3695,"l":4.22,"n":13247,"o":4.34,"t":"2026-09-03T04:00:00Z","v":2945606,"vw":4.268678},{"c":4.255,"h":4.285,"l":4.22,"n":12654,"o":4.23,"t":"2026-09-04T04:00:00Z","v":2065953,"vw":4.252582},{"c":4.29,"h":4.335,"l":4.12,"n":17389,"o":4.23,"t":"2026-09-08T04:00:00Z","v":3046577,"vw":4.253279},{"c":4.34,"h":4.36,"l":4.13,"n":19177,"o":4.27,"t":"2026-09-09T04:00:00Z","v":4396096,"vw":4.28016},{"c":4.71,"h":4.77,"l":4.46,"n":22826,"o":4.48,"t":"2026-09-10T04:00:00Z","v":6695244,"vw":4.683579},{"c":4.82,"h":4.84,"l":4.65,"n":20826,"o":4.75,"t":"2026-09-11T04:00:00Z","v":4479868,"vw":4.764163},{"c":5.1,"h":5.185,"l":4.82,"n":22514,"o":4.82,"t":"2026-09-14T04:00:00Z","v":5491927,"vw":5.051184},{"c":4.66,"h":5.0964,"l":4.59,"n":34784,"o":5.06,"t":"2026-09-15T04:00:00Z","v":9656589,"vw":4.716099},{"c":4.56,"h":4.75,"l":4.55,"n":18369,"o":4.73,"t":"2026-09-16T04:00:00Z","v":3841743,"vw":4.609425},{"c":4.54,"h":4.775,"l":4.505,"n":21964,"o":4.56,"t":"2026-09-17T04:00:00Z","v":3692401,"vw":4.630902},{"c":4.46,"h":4.515,"l":4.36,"n":17814,"o":4.5,"t":"2026-09-18T04:00:00Z","v":6162140,"vw":4.455107},{"c":4.54,"h":4.57,"l":4.45,"n":13103,"o":4.53,"t":"2026-09-21T04:00:00Z","v":2840521,"vw":4.511625},{"c":4.67,"h":4.69,"l":4.52,"n":19449,"o":4.61,"t":"2026-09-22T04:00:00Z","v":4512794,"vw":4.621325},{"c":4.57,"h":4.66,"l":4.47,"n":16286,"o":4.66,"t":"2026-09-23T04:00:00Z","v":3337245,"vw":4.574783},{"c":4.51,"h":4.6468,"l":4.43,"n":16098,"o":4.59,"t":"2026-09-24T04:00:00Z","v":3192691,"vw":4.509187},{"c":4.49,"h":4.67,"l":4.47,"n":14645,"o":4.525,"t":"2026-09-25T04:00:00Z","v":3598905,"vw":4.562825},{"c":4.33,"h":4.525,"l":4.27,"n":17187,"o":4.45,"t":"2026-09-28T04:00:00Z","v":3325867,"vw":4.366202},{"c":4.325,"h":4.35,"l":4.265,"n":15454,"o":4.33,"t":"2026-09-29T04:00:00Z","v":2656011,"vw":4.304395},{"c":4.31,"h":4.41,"l":4.215,"n":14039,"o":4.27,"t":"2026-09-30T04:00:00Z","v":3341598,"vw":4.321183},{"c":4.23,"h":4.31,"l":4.11,"n":16495,"o":4.25,"t":"2026-10-01T04:00:00Z","v":3578279,"vw":4.192139},{"c":4.38,"h":4.41,"l":4.225,"n":18010,"o":4.27,"t":"2026-10-02T04:00:00Z","v":3859324,"vw":4.373384},{"c":4.68,"h":4.71,"l":4.35,"n":20816,"o":4.39,"t":"2026-10-05T04:00:00Z","v":4880604,"vw":4.588644},{"c":4.6,"h":4.69,"l":4.58,"n":19338,"o":4.68,"t":"2026-10-06T04:00:00Z","v":3352439,"vw":4.632041},{"c":4.56,"h":4.75,"l":4.5276,"n":19640,"o":4.55,"t":"2026-10-07T04:00:00Z","v":7422973,"vw":4.597996},{"c":4.58,"h":4.6,"l":4.44,"n":20983,"o":4.5,"t":"2026-10-08T04:00:00Z","v":5518548,"vw":4.547587},{"c":4.79,"h":5.21,"l":4.635,"n":36404,"o":5.17,"t":"2026-10-09T04:00:00Z","v":10549665,"vw":4.872409},{"c":4.78,"h":4.86,"l":4.69,"n":18559,"o":4.78,"t":"2026-10-12T04:00:00Z","v":3899285,"vw":4.757944},{"c":4.81,"h":4.9,"l":4.65,"n":18633,"o":4.78,"t":"2026-10-13T04:00:00Z","v":3787761,"vw":4.803856},{"c":4.79,"h":4.89,"l":4.73,"n":15979,"o":4.76,"t":"2026-10-14T04:00:00Z","v":3757069,"vw":4.804394},{"c":4.68,"h":4.76,"l":4.61,"n":19906,"o":4.71,"t":"2026-10-15T04:00:00Z","v":3368949,"vw":4.68015},{"c":4.48,"h":4.707,"l":4.46,"n":14391,"o":4.68,"t":"2026-10-16T04:00:00Z","v":3717486,"vw":4.552829},{"c":4.44,"h":4.56,"l":4.3,"n":17926,"o":4.46,"t":"2026-10-19T04:00:00Z","v":3814676,"vw":4.408886},{"c":4.8,"h":4.81,"l":4.43,"n":15735,"o":4.47,"t":"2026-10-20T04:00:00Z","v":3503701,"vw":4.694503},{"c":4.745,"h":4.898,"l":4.7,"n":10615,"o":4.86,"t":"2026-10-21T04:00:00Z","v":1743041,"vw":4.783354}],"volatilityBars":[{"c":4.84,"h":4.84,"l":4.84,"n":10,"o":4.84,"t":"2026-10-14T08:45:00Z","v":1823,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-14T11:00:00Z","v":110,"vw":4.82},{"c":4.84,"h":4.84,"l":4.81,"n":4,"o":4.82,"t":"2026-10-14T11:15:00Z","v":1210,"vw":4.835726},{"c":4.815,"h":4.815,"l":4.815,"n":1,"o":4.815,"t":"2026-10-14T12:00:00Z","v":135,"vw":4.815},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-14T12:30:00Z","v":5793,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T12:45:00Z","v":1000,"vw":4.79},{"c":4.8,"h":4.8,"l":4.79,"n":5,"o":4.79,"t":"2026-10-14T13:00:00Z","v":700,"vw":4.794286},{"c":4.79,"h":4.7901,"l":4.79,"n":29,"o":4.7901,"t":"2026-10-14T13:15:00Z","v":26215,"vw":4.79001},{"c":4.875,"h":4.8877,"l":4.73,"n":801,"o":4.76,"t":"2026-10-14T13:30:00Z","v":209829,"vw":4.81989},{"c":4.815,"h":4.89,"l":4.81,"n":597,"o":4.8799,"t":"2026-10-14T13:45:00Z","v":123083,"vw":4.848841},{"c":4.805,"h":4.844,"l":4.7826,"n":830,"o":4.815,"t":"2026-10-14T14:00:00Z","v":156383,"vw":4.805654},{"c":4.835,"h":4.85,"l":4.78,"n":737,"o":4.81,"t":"2026-10-14T14:15:00Z","v":178571,"vw":4.813309},{"c":4.84,"h":4.855,"l":4.825,"n":652,"o":4.835,"t":"2026-10-14T14:30:00Z","v":119617,"vw":4.83927},{"c":4.825,"h":4.85,"l":4.82,"n":440,"o":4.84,"t":"2026-10-14T14:45:00Z","v":53263,"vw":4.834207},{"c":4.7988,"h":4.825,"l":4.794,"n":404,"o":4.825,"t":"2026-10-14T15:00:00Z","v":51126,"vw":4.810934},{"c":4.82,"h":4.83,"l":4.7901,"n":630,"o":4.8,"t":"2026-10-14T15:15:00Z","v":174097,"vw":4.808897},{"c":4.81,"h":4.825,"l":4.8,"n":395,"o":4.8213,"t":"2026-10-14T15:30:00Z","v":77844,"vw":4.813583},{"c":4.8,"h":4.8188,"l":4.8,"n":354,"o":4.805,"t":"2026-10-14T15:45:00Z","v":52234,"vw":4.809657},{"c":4.82,"h":4.845,"l":4.79,"n":501,"o":4.8,"t":"2026-10-14T16:00:00Z","v":100904,"vw":4.821545},{"c":4.7909,"h":4.81,"l":4.79,"n":549,"o":4.81,"t":"2026-10-14T16:15:00Z","v":93360,"vw":4.802626},{"c":4.78,"h":4.79,"l":4.775,"n":387,"o":4.79,"t":"2026-10-14T16:30:00Z","v":47701,"vw":4.782918},{"c":4.775,"h":4.79,"l":4.7701,"n":441,"o":4.785,"t":"2026-10-14T16:45:00Z","v":78628,"vw":4.780665},{"c":4.795,"h":4.805,"l":4.78,"n":328,"o":4.78,"t":"2026-10-14T17:00:00Z","v":52863,"vw":4.795046},{"c":4.825,"h":4.83,"l":4.79,"n":333,"o":4.795,"t":"2026-10-14T17:15:00Z","v":87252,"vw":4.809387},{"c":4.81,"h":4.83,"l":4.81,"n":431,"o":4.825,"t":"2026-10-14T17:30:00Z","v":64368,"vw":4.81992},{"c":4.805,"h":4.815,"l":4.795,"n":412,"o":4.81,"t":"2026-10-14T17:45:00Z","v":86754,"vw":4.806419},{"c":4.815,"h":4.82,"l":4.8,"n":402,"o":4.805,"t":"2026-10-14T18:00:00Z","v":93782,"vw":4.808294},{"c":4.8189,"h":4.83,"l":4.81,"n":508,"o":4.815,"t":"2026-10-14T18:15:00Z","v":100607,"vw":4.819805},{"c":4.82,"h":4.83,"l":4.81,"n":411,"o":4.82,"t":"2026-10-14T18:30:00Z","v":55302,"vw":4.819489},{"c":4.805,"h":4.83,"l":4.79,"n":795,"o":4.82,"t":"2026-10-14T18:45:00Z","v":166786,"vw":4.810438},{"c":4.795,"h":4.805,"l":4.79,"n":625,"o":4.805,"t":"2026-10-14T19:00:00Z","v":149190,"vw":4.796476},{"c":4.79,"h":4.82,"l":4.79,"n":872,"o":4.795,"t":"2026-10-14T19:15:00Z","v":151789,"vw":4.807986},{"c":4.7601,"h":4.79,"l":4.76,"n":904,"o":4.79,"t":"2026-10-14T19:30:00Z","v":193419,"vw":4.773039},{"c":4.785,"h":4.81,"l":4.75,"n":2011,"o":4.76,"t":"2026-10-14T19:45:00Z","v":569704,"vw":4.78594},{"c":4.7815,"h":4.79,"l":4.78,"n":41,"o":4.79,"t":"2026-10-14T20:00:00Z","v":368312,"vw":4.789979},{"c":4.79,"h":4.79,"l":4.78,"n":3,"o":4.78,"t":"2026-10-14T20:15:00Z","v":32776,"vw":4.789879},{"c":4.78,"h":4.78,"l":4.77,"n":9,"o":4.78,"t":"2026-10-14T20:45:00Z","v":1594,"vw":4.778102},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-14T21:45:00Z","v":728,"vw":4.78},{"c":4.7502,"h":4.7502,"l":4.75,"n":2,"o":4.75,"t":"2026-10-14T22:15:00Z","v":3499,"vw":4.750057},{"c":4.75,"h":4.8,"l":4.74,"n":14,"o":4.78,"t":"2026-10-14T22:45:00Z","v":17936,"vw":4.752729},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-14T23:00:00Z","v":1000,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-14T23:15:00Z","v":900,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-14T23:45:00Z","v":105,"vw":4.7},{"c":4.7089,"h":4.77,"l":4.7089,"n":4,"o":4.76,"t":"2026-10-15T08:00:00Z","v":1233,"vw":4.738484},{"c":4.78,"h":4.78,"l":4.75,"n":3,"o":4.75,"t":"2026-10-15T08:45:00Z","v":1905,"vw":4.751579},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T10:45:00Z","v":640,"vw":4.75},{"c":4.78,"h":4.8,"l":4.78,"n":2,"o":4.8,"t":"2026-10-15T11:00:00Z","v":203,"vw":4.790148},{"c":4.8,"h":4.8045,"l":4.795,"n":7,"o":4.8,"t":"2026-10-15T11:15:00Z","v":3528,"vw":4.800374},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T11:30:00Z","v":833,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T11:45:00Z","v":400,"vw":4.7},{"c":4.7,"h":4.79,"l":4.7,"n":2,"o":4.79,"t":"2026-10-15T12:00:00Z","v":600,"vw":4.775},{"c":4.79,"h":4.79,"l":4.7,"n":10,"o":4.7,"t":"2026-10-15T12:15:00Z","v":13000,"vw":4.717047},{"c":4.7,"h":4.75,"l":4.7,"n":2,"o":4.75,"t":"2026-10-15T12:45:00Z","v":1800,"vw":4.727778},{"c":4.7259,"h":4.7259,"l":4.7259,"n":1,"o":4.7259,"t":"2026-10-15T13:00:00Z","v":548,"vw":4.7259},{"c":4.73,"h":4.78,"l":4.7107,"n":5,"o":4.78,"t":"2026-10-15T13:15:00Z","v":5514,"vw":4.717761},{"c":4.715,"h":4.7435,"l":4.61,"n":984,"o":4.71,"t":"2026-10-15T13:30:00Z","v":367299,"vw":4.681878},{"c":4.704,"h":4.72,"l":4.63,"n":843,"o":4.71,"t":"2026-10-15T13:45:00Z","v":226408,"vw":4.670732},{"c":4.73,"h":4.76,"l":4.695,"n":968,"o":4.705,"t":"2026-10-15T14:00:00Z","v":180458,"vw":4.731682},{"c":4.6841,"h":4.725,"l":4.68,"n":567,"o":4.725,"t":"2026-10-15T14:15:00Z","v":65234,"vw":4.700159},{"c":4.685,"h":4.71,"l":4.68,"n":759,"o":4.69,"t":"2026-10-15T14:30:00Z","v":72229,"vw":4.688425},{"c":4.71,"h":4.74,"l":4.68,"n":905,"o":4.68,"t":"2026-10-15T14:45:00Z","v":152180,"vw":4.71151},{"c":4.695,"h":4.72,"l":4.695,"n":805,"o":4.715,"t":"2026-10-15T15:00:00Z","v":109948,"vw":4.707702},{"c":4.67,"h":4.7,"l":4.66,"n":571,"o":4.695,"t":"2026-10-15T15:15:00Z","v":71028,"vw":4.674045},{"c":4.68,"h":4.69,"l":4.67,"n":497,"o":4.675,"t":"2026-10-15T15:30:00Z","v":41680,"vw":4.679615},{"c":4.695,"h":4.705,"l":4.67,"n":678,"o":4.68,"t":"2026-10-15T15:45:00Z","v":75981,"vw":4.686336},{"c":4.675,"h":4.695,"l":4.66,"n":566,"o":4.695,"t":"2026-10-15T16:00:00Z","v":55753,"vw":4.677031},{"c":4.675,"h":4.68,"l":4.66,"n":588,"o":4.675,"t":"2026-10-15T16:15:00Z","v":48781,"vw":4.668767},{"c":4.6812,"h":4.7,"l":4.67,"n":556,"o":4.67,"t":"2026-10-15T16:30:00Z","v":67632,"vw":4.683984},{"c":4.675,"h":4.69,"l":4.67,"n":691,"o":4.68,"t":"2026-10-15T16:45:00Z","v":59584,"vw":4.680531},{"c":4.68,"h":4.69,"l":4.67,"n":504,"o":4.675,"t":"2026-10-15T17:00:00Z","v":49121,"vw":4.677194},{"c":4.6699,"h":4.68,"l":4.66,"n":502,"o":4.68,"t":"2026-10-15T17:15:00Z","v":44565,"vw":4.668756},{"c":4.675,"h":4.68,"l":4.66,"n":400,"o":4.665,"t":"2026-10-15T17:30:00Z","v":33016,"vw":4.669358},{"c":4.66,"h":4.68,"l":4.63,"n":902,"o":4.68,"t":"2026-10-15T17:45:00Z","v":187142,"vw":4.64791},{"c":4.645,"h":4.66,"l":4.64,"n":527,"o":4.655,"t":"2026-10-15T18:00:00Z","v":68304,"vw":4.646706},{"c":4.6191,"h":4.65,"l":4.61,"n":782,"o":4.64,"t":"2026-10-15T18:15:00Z","v":109487,"vw":4.630987},{"c":4.675,"h":4.675,"l":4.615,"n":840,"o":4.615,"t":"2026-10-15T18:30:00Z","v":160038,"vw":4.644643},{"c":4.645,"h":4.675,"l":4.645,"n":904,"o":4.675,"t":"2026-10-15T18:45:00Z","v":77167,"vw":4.66031},{"c":4.665,"h":4.665,"l":4.645,"n":558,"o":4.65,"t":"2026-10-15T19:00:00Z","v":71993,"vw":4.654136},{"c":4.685,"h":4.69,"l":4.66,"n":788,"o":4.665,"t":"2026-10-15T19:15:00Z","v":88682,"vw":4.678579},{"c":4.71,"h":4.71,"l":4.68,"n":925,"o":4.685,"t":"2026-10-15T19:30:00Z","v":146456,"vw":4.695586},{"c":4.685,"h":4.71,"l":4.68,"n":2049,"o":4.705,"t":"2026-10-15T19:45:00Z","v":367418,"vw":4.691882},{"c":4.67,"h":4.68,"l":4.67,"n":29,"o":4.68,"t":"2026-10-15T20:00:00Z","v":320262,"vw":4.679994},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-15T20:15:00Z","v":100,"vw":4.69},{"c":4.68,"h":4.68,"l":4.66,"n":3,"o":4.68,"t":"2026-10-15T20:30:00Z","v":1440,"vw":4.6675},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-15T20:45:00Z","v":201,"vw":4.66},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T21:00:00Z","v":100,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T21:15:00Z","v":633,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T21:30:00Z","v":660,"vw":4.68},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-15T22:15:00Z","v":102,"vw":4.66},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T22:45:00Z","v":500,"vw":4.68},{"c":4.6785,"h":4.6785,"l":4.6785,"n":1,"o":4.6785,"t":"2026-10-15T23:45:00Z","v":100,"vw":4.6785},{"c":4.7295,"h":4.7295,"l":4.7295,"n":1,"o":4.7295,"t":"2026-10-16T12:15:00Z","v":1000,"vw":4.7295},{"c":4.7138,"h":4.7138,"l":4.7138,"n":1,"o":4.7138,"t":"2026-10-16T12:45:00Z","v":2000,"vw":4.7138},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-16T13:00:00Z","v":191,"vw":4.68},{"c":4.705,"h":4.705,"l":4.705,"n":4,"o":4.705,"t":"2026-10-16T13:15:00Z","v":300,"vw":4.705},{"c":4.5673,"h":4.707,"l":4.54,"n":441,"o":4.68,"t":"2026-10-16T13:30:00Z","v":213549,"vw":4.616408},{"c":4.59,"h":4.62,"l":4.5401,"n":434,"o":4.569,"t":"2026-10-16T13:45:00Z","v":112162,"vw":4.585659},{"c":4.565,"h":4.615,"l":4.55,"n":467,"o":4.585,"t":"2026-10-16T14:00:00Z","v":64870,"vw":4.585209},{"c":4.528,"h":4.58,"l":4.525,"n":616,"o":4.57,"t":"2026-10-16T14:15:00Z","v":102807,"vw":4.551034},{"c":4.545,"h":4.555,"l":4.5299,"n":381,"o":4.53,"t":"2026-10-16T14:30:00Z","v":65485,"vw":4.542934},{"c":4.54,"h":4.555,"l":4.53,"n":543,"o":4.545,"t":"2026-10-16T14:45:00Z","v":79445,"vw":4.542324},{"c":4.5708,"h":4.59,"l":4.545,"n":553,"o":4.545,"t":"2026-10-16T15:00:00Z","v":115722,"vw":4.56995},{"c":4.57,"h":4.58,"l":4.56,"n":306,"o":4.5728,"t":"2026-10-16T15:15:00Z","v":43923,"vw":4.568322},{"c":4.615,"h":4.65,"l":4.565,"n":541,"o":4.565,"t":"2026-10-16T15:30:00Z","v":154579,"vw":4.61854},{"c":4.595,"h":4.65,"l":4.59,"n":776,"o":4.615,"t":"2026-10-16T15:45:00Z","v":278693,"vw":4.631295},{"c":4.585,"h":4.5988,"l":4.58,"n":385,"o":4.59,"t":"2026-10-16T16:00:00Z","v":50594,"vw":4.589103},{"c":4.595,"h":4.625,"l":4.585,"n":446,"o":4.59,"t":"2026-10-16T16:15:00Z","v":96704,"vw":4.601034},{"c":4.585,"h":4.6,"l":4.565,"n":409,"o":4.595,"t":"2026-10-16T16:30:00Z","v":60225,"vw":4.582281},{"c":4.585,"h":4.6199,"l":4.575,"n":436,"o":4.59,"t":"2026-10-16T16:45:00Z","v":136966,"vw":4.601657},{"c":4.565,"h":4.585,"l":4.555,"n":360,"o":4.585,"t":"2026-10-16T17:00:00Z","v":41327,"vw":4.56617},{"c":4.565,"h":4.575,"l":4.555,"n":459,"o":4.565,"t":"2026-10-16T17:15:00Z","v":66664,"vw":4.565596},{"c":4.585,"h":4.61,"l":4.565,"n":564,"o":4.565,"t":"2026-10-16T17:30:00Z","v":113698,"vw":4.584513},{"c":4.565,"h":4.585,"l":4.56,"n":575,"o":4.585,"t":"2026-10-16T17:45:00Z","v":92781,"vw":4.568102},{"c":4.5641,"h":4.58,"l":4.56,"n":290,"o":4.565,"t":"2026-10-16T18:00:00Z","v":37729,"vw":4.569547},{"c":4.5699,"h":4.57,"l":4.555,"n":317,"o":4.56,"t":"2026-10-16T18:15:00Z","v":69529,"vw":4.561202},{"c":4.555,"h":4.57,"l":4.55,"n":442,"o":4.565,"t":"2026-10-16T18:30:00Z","v":87399,"vw":4.559427},{"c":4.535,"h":4.555,"l":4.535,"n":356,"o":4.555,"t":"2026-10-16T18:45:00Z","v":90447,"vw":4.547368},{"c":4.53,"h":4.55,"l":4.53,"n":641,"o":4.535,"t":"2026-10-16T19:00:00Z","v":167164,"vw":4.536569},{"c":4.525,"h":4.54,"l":4.515,"n":590,"o":4.53,"t":"2026-10-16T19:15:00Z","v":183290,"vw":4.525408},{"c":4.485,"h":4.525,"l":4.48,"n":1103,"o":4.525,"t":"2026-10-16T19:30:00Z","v":297846,"vw":4.504173},{"c":4.49,"h":4.49,"l":4.46,"n":1649,"o":4.485,"t":"2026-10-16T19:45:00Z","v":462294,"vw":4.479397},{"c":4.5,"h":4.53,"l":4.48,"n":59,"o":4.48,"t":"2026-10-16T20:00:00Z","v":275245,"vw":4.480085},{"c":4.4831,"h":4.5,"l":4.48,"n":6,"o":4.5,"t":"2026-10-16T20:15:00Z","v":66862,"vw":4.480079},{"c":4.484,"h":4.484,"l":4.4802,"n":5,"o":4.4802,"t":"2026-10-16T20:30:00Z","v":981,"vw":4.480935},{"c":4.49,"h":4.49,"l":4.4801,"n":2,"o":4.4801,"t":"2026-10-16T20:45:00Z","v":5600,"vw":4.480277},{"c":4.45,"h":4.4801,"l":4.45,"n":19,"o":4.48,"t":"2026-10-16T21:00:00Z","v":30670,"vw":4.474607},{"c":4.4501,"h":4.4515,"l":4.4501,"n":2,"o":4.4515,"t":"2026-10-16T21:15:00Z","v":19643,"vw":4.450787},{"c":4.4546,"h":4.4546,"l":4.4546,"n":1,"o":4.4546,"t":"2026-10-16T21:45:00Z","v":200,"vw":4.4546},{"c":4.45,"h":4.48,"l":4.45,"n":6,"o":4.48,"t":"2026-10-16T22:15:00Z","v":15322,"vw":4.451844},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T22:45:00Z","v":850,"vw":4.45},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-16T23:00:00Z","v":300,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-16T23:15:00Z","v":512,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":27,"o":4.46,"t":"2026-10-16T23:30:00Z","v":2094,"vw":4.46},{"c":4.4997,"h":4.4997,"l":4.4997,"n":3,"o":4.4997,"t":"2026-10-16T23:45:00Z","v":1000,"vw":4.4997},{"c":4.5,"h":4.5,"l":4.49,"n":11,"o":4.49,"t":"2026-10-19T11:00:00Z","v":2032,"vw":4.492393},{"c":4.4831,"h":4.4831,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T11:30:00Z","v":428,"vw":4.481449},{"c":4.49,"h":4.49,"l":4.48,"n":5,"o":4.48,"t":"2026-10-19T11:45:00Z","v":1447,"vw":4.483845},{"c":4.49,"h":4.49,"l":4.48,"n":3,"o":4.48,"t":"2026-10-19T12:00:00Z","v":940,"vw":4.481124},{"c":4.49,"h":4.49,"l":4.48,"n":4,"o":4.49,"t":"2026-10-19T12:30:00Z","v":700,"vw":4.485502},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T13:00:00Z","v":100,"vw":4.5},{"c":4.39,"h":4.4954,"l":4.37,"n":46,"o":4.4954,"t":"2026-10-19T13:15:00Z","v":13689,"vw":4.401873},{"c":4.505,"h":4.52,"l":4.45,"n":800,"o":4.46,"t":"2026-10-19T13:30:00Z","v":180766,"vw":4.480834},{"c":4.51,"h":4.56,"l":4.51,"n":618,"o":4.51,"t":"2026-10-19T13:45:00Z","v":138111,"vw":4.532182},{"c":4.455,"h":4.53,"l":4.445,"n":925,"o":4.505,"t":"2026-10-19T14:00:00Z","v":171690,"vw":4.48413},{"c":4.435,"h":4.455,"l":4.415,"n":754,"o":4.45,"t":"2026-10-19T14:15:00Z","v":224535,"vw":4.427269},{"c":4.41,"h":4.435,"l":4.405,"n":625,"o":4.435,"t":"2026-10-19T14:30:00Z","v":86155,"vw":4.415161},{"c":4.405,"h":4.42,"l":4.4,"n":531,"o":4.415,"t":"2026-10-19T14:45:00Z","v":51795,"vw":4.408976},{"c":4.385,"h":4.41,"l":4.38,"n":629,"o":4.405,"t":"2026-10-19T15:00:00Z","v":125781,"vw":4.393753},{"c":4.3843,"h":4.4,"l":4.38,"n":587,"o":4.385,"t":"2026-10-19T15:15:00Z","v":94843,"vw":4.389024},{"c":4.345,"h":4.385,"l":4.34,"n":783,"o":4.385,"t":"2026-10-19T15:30:00Z","v":133793,"vw":4.361769},{"c":4.3532,"h":4.36,"l":4.34,"n":447,"o":4.345,"t":"2026-10-19T15:45:00Z","v":92010,"vw":4.347277},{"c":4.335,"h":4.355,"l":4.3,"n":722,"o":4.35,"t":"2026-10-19T16:00:00Z","v":159322,"vw":4.326869},{"c":4.335,"h":4.35,"l":4.33,"n":553,"o":4.335,"t":"2026-10-19T16:15:00Z","v":81315,"vw":4.339389},{"c":4.35,"h":4.37,"l":4.3329,"n":556,"o":4.3329,"t":"2026-10-19T16:30:00Z","v":102943,"vw":4.351476},{"c":4.345,"h":4.355,"l":4.335,"n":443,"o":4.35,"t":"2026-10-19T16:45:00Z","v":46913,"vw":4.341643},{"c":4.335,"h":4.3499,"l":4.33,"n":521,"o":4.345,"t":"2026-10-19T17:00:00Z","v":99533,"vw":4.34064},{"c":4.335,"h":4.34,"l":4.33,"n":334,"o":4.335,"t":"2026-10-19T17:15:00Z","v":21932,"vw":4.334819},{"c":4.325,"h":4.34,"l":4.32,"n":553,"o":4.335,"t":"2026-10-19T17:30:00Z","v":59003,"vw":4.327535},{"c":4.34,"h":4.34,"l":4.32,"n":461,"o":4.325,"t":"2026-10-19T17:45:00Z","v":79853,"vw":4.327817},{"c":4.375,"h":4.38,"l":4.3201,"n":793,"o":4.335,"t":"2026-10-19T18:00:00Z","v":194210,"vw":4.3549},{"c":4.38,"h":4.39,"l":4.365,"n":559,"o":4.375,"t":"2026-10-19T18:15:00Z","v":108660,"vw":4.376469},{"c":4.375,"h":4.39,"l":4.375,"n":581,"o":4.385,"t":"2026-10-19T18:30:00Z","v":138415,"vw":4.386281},{"c":4.395,"h":4.4,"l":4.375,"n":840,"o":4.375,"t":"2026-10-19T18:45:00Z","v":202426,"vw":4.392015},{"c":4.395,"h":4.4,"l":4.39,"n":469,"o":4.395,"t":"2026-10-19T19:00:00Z","v":76709,"vw":4.397523},{"c":4.41,"h":4.41,"l":4.3901,"n":668,"o":4.395,"t":"2026-10-19T19:15:00Z","v":80275,"vw":4.399842},{"c":4.45,"h":4.46,"l":4.405,"n":980,"o":4.405,"t":"2026-10-19T19:30:00Z","v":188365,"vw":4.432202},{"c":4.45,"h":4.46,"l":4.44,"n":1957,"o":4.4515,"t":"2026-10-19T19:45:00Z","v":397167,"vw":4.446898},{"c":4.45,"h":4.45,"l":4.44,"n":23,"o":4.44,"t":"2026-10-19T20:00:00Z","v":446240,"vw":4.440005},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T21:00:00Z","v":5000,"vw":4.46},{"c":4.4569,"h":4.4569,"l":4.4569,"n":1,"o":4.4569,"t":"2026-10-19T21:30:00Z","v":600,"vw":4.4569},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T21:45:00Z","v":1500,"vw":4.46},{"c":4.4431,"h":4.4431,"l":4.4431,"n":2,"o":4.4431,"t":"2026-10-19T22:30:00Z","v":144,"vw":4.4431},{"c":4.4177,"h":4.4523,"l":4.4177,"n":2,"o":4.4523,"t":"2026-10-19T23:45:00Z","v":698,"vw":4.442386},{"c":4.4208,"h":4.4208,"l":4.4208,"n":1,"o":4.4208,"t":"2026-10-20T11:15:00Z","v":1000,"vw":4.4208},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-20T11:45:00Z","v":1019,"vw":4.42},{"c":4.4205,"h":4.4205,"l":4.42,"n":2,"o":4.42,"t":"2026-10-20T12:45:00Z","v":3250,"vw":4.420462},{"c":4.47,"h":4.47,"l":4.45,"n":4,"o":4.45,"t":"2026-10-20T13:15:00Z","v":820,"vw":4.465},{"c":4.4599,"h":4.47,"l":4.43,"n":344,"o":4.47,"t":"2026-10-20T13:30:00Z","v":84478,"vw":4.460214},{"c":4.51,"h":4.51,"l":4.455,"n":378,"o":4.46,"t":"2026-10-20T13:45:00Z","v":58902,"vw":4.477171},{"c":4.515,"h":4.525,"l":4.485,"n":492,"o":4.5,"t":"2026-10-20T14:00:00Z","v":99954,"vw":4.509403},{"c":4.545,"h":4.55,"l":4.51,"n":531,"o":4.51,"t":"2026-10-20T14:15:00Z","v":266549,"vw":4.533268},{"c":4.575,"h":4.5788,"l":4.54,"n":557,"o":4.545,"t":"2026-10-20T14:30:00Z","v":106784,"vw":4.558998},{"c":4.595,"h":4.6,"l":4.57,"n":740,"o":4.575,"t":"2026-10-20T14:45:00Z","v":70313,"vw":4.591812},{"c":4.615,"h":4.62,"l":4.59,"n":581,"o":4.5905,"t":"2026-10-20T15:00:00Z","v":79724,"vw":4.609374},{"c":4.655,"h":4.655,"l":4.6199,"n":556,"o":4.6199,"t":"2026-10-20T15:15:00Z","v":131813,"vw":4.643798},{"c":4.69,"h":4.69,"l":4.65,"n":574,"o":4.655,"t":"2026-10-20T15:30:00Z","v":96860,"vw":4.668782},{"c":4.705,"h":4.705,"l":4.68,"n":491,"o":4.685,"t":"2026-10-20T15:45:00Z","v":93416,"vw":4.690237},{"c":4.74,"h":4.75,"l":4.685,"n":771,"o":4.705,"t":"2026-10-20T16:00:00Z","v":210097,"vw":4.727561},{"c":4.755,"h":4.755,"l":4.72,"n":578,"o":4.745,"t":"2026-10-20T16:15:00Z","v":124381,"vw":4.739222},{"c":4.73,"h":4.7565,"l":4.72,"n":782,"o":4.755,"t":"2026-10-20T16:30:00Z","v":121720,"vw":4.735815},{"c":4.725,"h":4.7551,"l":4.715,"n":626,"o":4.73,"t":"2026-10-20T16:45:00Z","v":108202,"vw":4.73791},{"c":4.725,"h":4.73,"l":4.714,"n":528,"o":4.725,"t":"2026-10-20T17:00:00Z","v":62114,"vw":4.720892},{"c":4.735,"h":4.74,"l":4.725,"n":349,"o":4.725,"t":"2026-10-20T17:15:00Z","v":58677,"vw":4.732871},{"c":4.71,"h":4.75,"l":4.71,"n":485,"o":4.735,"t":"2026-10-20T17:30:00Z","v":59944,"vw":4.734197},{"c":4.695,"h":4.715,"l":4.69,"n":424,"o":4.715,"t":"2026-10-20T17:45:00Z","v":63974,"vw":4.707195},{"c":4.72,"h":4.72,"l":4.685,"n":595,"o":4.695,"t":"2026-10-20T18:00:00Z","v":103390,"vw":4.698032},{"c":4.71,"h":4.74,"l":4.7,"n":570,"o":4.7291,"t":"2026-10-20T18:15:00Z","v":107957,"vw":4.730715},{"c":4.725,"h":4.73,"l":4.7,"n":478,"o":4.7074,"t":"2026-10-20T18:30:00Z","v":71516,"vw":4.716071},{"c":4.734,"h":4.74,"l":4.72,"n":385,"o":4.72,"t":"2026-10-20T18:45:00Z","v":59634,"vw":4.731838},{"c":4.745,"h":4.7699,"l":4.7348,"n":623,"o":4.74,"t":"2026-10-20T19:00:00Z","v":135575,"vw":4.751332},{"c":4.76,"h":4.76,"l":4.735,"n":746,"o":4.745,"t":"2026-10-20T19:15:00Z","v":206505,"vw":4.744649},{"c":4.77,"h":4.77,"l":4.75,"n":693,"o":4.755,"t":"2026-10-20T19:30:00Z","v":149852,"vw":4.762691},{"c":4.81,"h":4.81,"l":4.76,"n":1645,"o":4.77,"t":"2026-10-20T19:45:00Z","v":394520,"vw":4.781681},{"c":4.77,"h":4.8,"l":4.73,"n":23,"o":4.8,"t":"2026-10-20T20:00:00Z","v":351340,"vw":4.79987},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-20T20:15:00Z","v":123,"vw":4.75},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T20:30:00Z","v":813,"vw":4.78},{"c":4.7662,"h":4.7662,"l":4.7616,"n":2,"o":4.7616,"t":"2026-10-20T20:45:00Z","v":450,"vw":4.764156},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T21:15:00Z","v":289,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T21:30:00Z","v":100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T21:45:00Z","v":800,"vw":4.77},{"c":4.75,"h":4.77,"l":4.75,"n":12,"o":4.77,"t":"2026-10-20T22:15:00Z","v":2744,"vw":4.764543},{"c":4.73,"h":4.74,"l":4.73,"n":11,"o":4.73,"t":"2026-10-20T22:30:00Z","v":3571,"vw":4.732358},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T23:15:00Z","v":1000,"vw":4.78},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-21T08:00:00Z","v":892,"vw":4.74},{"c":4.83,"h":4.83,"l":4.78,"n":4,"o":4.78,"t":"2026-10-21T11:30:00Z","v":2265,"vw":4.82415},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-21T12:15:00Z","v":501,"vw":4.83},{"c":4.78,"h":4.83,"l":4.74,"n":6,"o":4.74,"t":"2026-10-21T12:45:00Z","v":3003,"vw":4.783668},{"c":4.82,"h":4.83,"l":4.8,"n":13,"o":4.8,"t":"2026-10-21T13:15:00Z","v":511,"vw":4.816352},{"c":4.83,"h":4.898,"l":4.8,"n":864,"o":4.86,"t":"2026-10-21T13:30:00Z","v":253046,"vw":4.854753},{"c":4.78,"h":4.835,"l":4.78,"n":498,"o":4.835,"t":"2026-10-21T13:45:00Z","v":70124,"vw":4.80108},{"c":4.735,"h":4.785,"l":4.7,"n":786,"o":4.785,"t":"2026-10-21T14:00:00Z","v":108388,"vw":4.735335},{"c":4.78,"h":4.785,"l":4.72,"n":783,"o":4.73,"t":"2026-10-21T14:15:00Z","v":110345,"vw":4.746261},{"c":4.755,"h":4.79,"l":4.75,"n":744,"o":4.78,"t":"2026-10-21T14:30:00Z","v":113401,"vw":4.767953},{"c":4.775,"h":4.78,"l":4.75,"n":527,"o":4.755,"t":"2026-10-21T14:45:00Z","v":59404,"vw":4.76741},{"c":4.77,"h":4.775,"l":4.7616,"n":686,"o":4.77,"t":"2026-10-21T15:00:00Z","v":61238,"vw":4.770205},{"c":4.765,"h":4.78,"l":4.76,"n":402,"o":4.765,"t":"2026-10-21T15:15:00Z","v":39403,"vw":4.771691},{"c":4.7774,"h":4.78,"l":4.755,"n":469,"o":4.77,"t":"2026-10-21T15:30:00Z","v":72562,"vw":4.766612},{"c":4.79,"h":4.79,"l":4.775,"n":591,"o":4.775,"t":"2026-10-21T15:45:00Z","v":211232,"vw":4.781133},{"c":4.7812,"h":4.79,"l":4.78,"n":644,"o":4.78,"t":"2026-10-21T16:00:00Z","v":65937,"vw":4.781702},{"c":4.8293,"h":4.8293,"l":4.78,"n":790,"o":4.785,"t":"2026-10-21T16:15:00Z","v":100874,"vw":4.805121},{"c":4.785,"h":4.825,"l":4.78,"n":535,"o":4.82,"t":"2026-10-21T16:30:00Z","v":65584,"vw":4.800004},{"c":4.79,"h":4.8,"l":4.785,"n":369,"o":4.785,"t":"2026-10-21T16:45:00Z","v":34568,"vw":4.791099},{"c":4.755,"h":4.7987,"l":4.745,"n":648,"o":4.7987,"t":"2026-10-21T17:00:00Z","v":128283,"vw":4.76584},{"c":4.765,"h":4.77,"l":4.74,"n":527,"o":4.755,"t":"2026-10-21T17:15:00Z","v":160403,"vw":4.751674},{"c":4.765,"h":4.77,"l":4.755,"n":444,"o":4.765,"t":"2026-10-21T17:30:00Z","v":62910,"vw":4.76137},{"c":4.745,"h":4.765,"l":4.74,"n":134,"o":4.76,"t":"2026-10-21T17:45:00Z","v":14713,"vw":4.756603}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.015,"strike":5.890189899751182,"iv":1.5339751223411335,"gamma":0.6501325943266295,"theta":-0.015516163175534507,"vega":0.0006166565463606132,"rho":0.000027875602869729568,"breakevenPct":24.45078819285947},{"delta":0.15,"premium":0.020941885295912135,"strike":4.98878889566809,"iv":0.6442652074435631,"gamma":0.9693461409395973,"theta":-0.012448886516168396,"vega":0.0008044844417327639,"rho":0.00004193524428195928,"breakevenPct":5.5791523912329195},{"delta":0.2,"premium":0.04115237949969494,"strike":4.950655887736425,"iv":0.6648951647345942,"gamma":0.9640609060402684,"theta":-0.013295439292251373,"vega":0.0008197376449054301,"rho":0.00005413058983757882,"breakevenPct":5.201438719412417},{"delta":0.25,"premium":0.06136287370347772,"strike":4.912522879804759,"iv":0.6855251220256253,"gamma":0.9587756711409395,"theta":-0.014141992068334351,"vega":0.0008349908480780964,"rho":0.00006632593539319836,"breakevenPct":4.823725047591916},{"delta":0.3,"premium":0.08157336790726051,"strike":4.874389871873094,"iv":0.7061550793166564,"gamma":0.9534904362416107,"theta":-0.014988544844417327,"vega":0.0008502440512507626,"rho":0.00007852128094881788,"breakevenPct":4.446011375771414},{"delta":0.35,"premium":0.1017838621110433,"strike":4.836256863941427,"iv":0.7267850366076876,"gamma":0.9482052013422818,"theta":-0.015835097620500307,"vega":0.000865497254423429,"rho":0.00009071662650443743,"breakevenPct":4.068297703950912},{"delta":0.4,"premium":0.12199435631482612,"strike":4.798123856009762,"iv":0.7474149938987187,"gamma":0.942919966442953,"theta":-0.016681650396583283,"vega":0.0008807504575960952,"rho":0.00010291197206005698,"breakevenPct":3.6905840321304098},{"delta":0.45,"premium":0.14220485051860887,"strike":4.759990848078097,"iv":0.7680449511897498,"gamma":0.9376347315436241,"theta":-0.01752820317266626,"vega":0.0008960036607687615,"rho":0.0001151073176156765,"breakevenPct":3.312870360309909},{"delta":0.5,"premium":0.16241534472239166,"strike":4.721857840146431,"iv":0.7886749084807809,"gamma":0.9323494966442952,"theta":-0.01837475594874924,"vega":0.0009112568639414278,"rho":0.00012730266317129604,"breakevenPct":2.9351566884894065},{"delta":0.55,"premium":0.1826258389261745,"strike":4.683724832214765,"iv":0.809304865771812,"gamma":0.9270642617449664,"theta":-0.019221308724832215,"vega":0.000926510067114094,"rho":0.0001394980087269156,"breakevenPct":2.5574430166689046},{"delta":0.6,"premium":0.2028363331299573,"strike":4.645591824283099,"iv":0.8299348230628432,"gamma":0.9217790268456375,"theta":-0.02006786150091519,"vega":0.0009417632702867602,"rho":0.00015169335428253514,"breakevenPct":2.1797293448484028},{"delta":0.65,"premium":0.2230468273337401,"strike":4.607458816351434,"iv":0.8505647803538743,"gamma":0.9164937919463086,"theta":-0.020914414276998174,"vega":0.0009570164734594265,"rho":0.00016388869983815466,"breakevenPct":1.8020156730279004},{"delta":0.7,"premium":0.24325732153752289,"strike":4.5693258084197685,"iv":0.8711947376449054,"gamma":0.9112085570469798,"theta":-0.021760967053081146,"vega":0.0009722696766320928,"rho":0.00017608404539377418,"breakevenPct":1.4243020012073995},{"delta":0.75,"premium":0.2634678157413057,"strike":4.531192800488102,"iv":0.8918246949359365,"gamma":0.9059233221476509,"theta":-0.022607519829164126,"vega":0.000987522879804759,"rho":0.00018827939094939373,"breakevenPct":1.0465883293868972},{"delta":0.8,"premium":0.32188065755600154,"strike":4.458119342443998,"iv":0.9892441305467244,"gamma":0.8480348959669854,"theta":-0.023752939833957258,"vega":0.0009692178511571129,"rho":0.00019838092863374752,"breakevenPct":0.7376185458377269},{"delta":0.85,"premium":0.5519941606109547,"strike":4.228005839389045,"iv":1.4317942983858698,"gamma":0.5537211375438288,"theta":-0.02624162024031582,"vega":0.0008000851652071838,"rho":0.0001990718353362585,"breakevenPct":0.7376185458377269},{"delta":0.9,"premium":0.792450201198723,"strike":3.9876322504648445,"iv":1.9020512764975082,"gamma":0.2603217563802621,"theta":-0.02885434693609307,"vega":0.0006300886028003516,"rho":0.00019916797993904442,"breakevenPct":0.7393561994429472}],"put":[{"delta":0.1,"premium":0.037987107881094856,"strike":3.4721652639374367,"iv":3.426882736964943,"gamma":0.4878688185828555,"theta":-0.03468711639252339,"vega":0.0005813778858733739,"rho":-0.00002955708340507568,"breakevenPct":27.625328639486995},{"delta":0.15,"premium":0.020725008187145857,"strike":4.458570960734522,"iv":0.8139434500504112,"gamma":0.9337720637048751,"theta":-0.015313684154017265,"vega":0.0007911879762060285,"rho":-0.00004236618632137274,"breakevenPct":6.473214909433587},{"delta":0.2,"premium":0.03525676027041082,"strike":4.531136245449818,"iv":0.6915773660946438,"gamma":0.9451643005720229,"theta":-0.013970683827353095,"vega":0.0007813182527301092,"rho":-0.00005661910349809837,"breakevenPct":5.250168910866017},{"delta":0.25,"premium":0.05118239729589183,"strike":4.56363754550182,"iv":0.6784013390535621,"gamma":0.9375069942797712,"theta":-0.01341816172646906,"vega":0.000761817472698908,"rho":-0.00007093531942110583,"breakevenPct":4.9008398692112},{"delta":0.3,"premium":0.06710803432137286,"strike":4.596138845553822,"iv":0.6652253120124805,"gamma":0.9298496879875195,"theta":-0.012865639625585025,"vega":0.0007423166926677067,"rho":-0.00008525153534411329,"breakevenPct":4.551510827556384},{"delta":0.35,"premium":0.08303367134685387,"strike":4.628640145605824,"iv":0.6520492849713989,"gamma":0.9221923816952678,"theta":-0.01231311752470099,"vega":0.0007228159126365056,"rho":-0.00009956775126712076,"breakevenPct":4.202181785901567},{"delta":0.4,"premium":0.09895930837233491,"strike":4.661141445657826,"iv":0.6388732579303172,"gamma":0.9145350754030162,"theta":-0.011760595423816952,"vega":0.0007033151326053043,"rho":-0.00011388396719012823,"breakevenPct":3.85285274424675},{"delta":0.45,"premium":0.11488494539781592,"strike":4.693642745709829,"iv":0.6256972308892356,"gamma":0.9068777691107645,"theta":-0.011208073322932917,"vega":0.000683814352574103,"rho":-0.00012820018311313568,"breakevenPct":3.5035237025919335},{"delta":0.5,"premium":0.13081058242329693,"strike":4.7261440457618304,"iv":0.6125212038481539,"gamma":0.8992204628185128,"theta":-0.010655551222048882,"vega":0.0006643135725429017,"rho":-0.00014251639903614316,"breakevenPct":3.1541946609371165},{"delta":0.55,"premium":0.14673621944877796,"strike":4.758645345813832,"iv":0.5993451768070722,"gamma":0.8915631565262611,"theta":-0.010103029121164847,"vega":0.0006448127925117005,"rho":-0.00015683261495915064,"breakevenPct":2.8048656192822996},{"delta":0.6,"premium":0.16266185647425896,"strike":4.791146645865835,"iv":0.5861691497659907,"gamma":0.8839058502340094,"theta":-0.009550507020280811,"vega":0.0006253120124804993,"rho":-0.0001711488308821581,"breakevenPct":2.4555365776274836},{"delta":0.65,"premium":0.17858749349974,"strike":4.823647945917837,"iv":0.572993122724909,"gamma":0.8762485439417577,"theta":-0.008997984919396775,"vega":0.000605811232449298,"rho":-0.00018546504680516557,"breakevenPct":2.106207535972666},{"delta":0.7,"premium":0.194513130525221,"strike":4.8561492459698385,"iv":0.5598170956838273,"gamma":0.868591237649506,"theta":-0.008445462818512741,"vega":0.0005863104524180967,"rho":-0.00019978126272817302,"breakevenPct":1.7568784943178501},{"delta":0.75,"premium":0.210438767550702,"strike":4.888650546021841,"iv":0.5466410686427456,"gamma":0.8609339313572543,"theta":-0.007892940717628706,"vega":0.0005668096723868954,"rho":-0.00021409747865118047,"breakevenPct":1.4075494526630337},{"delta":0.8,"premium":0.22636440457618306,"strike":4.921151846073843,"iv":0.533465041601664,"gamma":0.8532766250650026,"theta":-0.00734041861674467,"vega":0.0005473088923556942,"rho":-0.00022841369457418797,"breakevenPct":1.0582204110082163},{"delta":0.85,"premium":0.24229004160166406,"strike":4.953653146125845,"iv":0.5202890145605824,"gamma":0.8456193187727509,"theta":-0.006787896515860635,"vega":0.0005278081123244931,"rho":-0.0002427299104971954,"breakevenPct":0.7088913693533998},{"delta":0.9,"premium":0.2582156786271451,"strike":4.9861544461778475,"iv":0.5071129875195007,"gamma":0.8379620124804992,"theta":-0.006235374414976598,"vega":0.0005083073322932918,"rho":-0.0002570461264202029,"breakevenPct":0.35956232769858243}]},"raw":{"call":[{"delta":0.1,"premium":0.015,"strike":5.890189899751182,"iv":1.5339751223411335,"gamma":0.6501325943266295,"theta":-0.015516163175534507,"vega":0.0006166565463606132,"rho":0.000027875602869729568,"breakevenPct":24.45078819285947},{"delta":0.15,"premium":0.020941885295912135,"strike":4.98878889566809,"iv":0.6442652074435631,"gamma":0.9693461409395973,"theta":-0.012448886516168396,"vega":0.0008044844417327639,"rho":0.00004193524428195928,"breakevenPct":5.5791523912329195},{"delta":0.2,"premium":0.04115237949969494,"strike":4.950655887736425,"iv":0.6648951647345942,"gamma":0.9640609060402684,"theta":-0.013295439292251373,"vega":0.0008197376449054301,"rho":0.00005413058983757882,"breakevenPct":5.201438719412417},{"delta":0.25,"premium":0.06136287370347772,"strike":4.912522879804759,"iv":0.6855251220256253,"gamma":0.9587756711409395,"theta":-0.014141992068334351,"vega":0.0008349908480780964,"rho":0.00006632593539319836,"breakevenPct":4.823725047591916},{"delta":0.3,"premium":0.08157336790726051,"strike":4.874389871873094,"iv":0.7061550793166564,"gamma":0.9534904362416107,"theta":-0.014988544844417327,"vega":0.0008502440512507626,"rho":0.00007852128094881788,"breakevenPct":4.446011375771414},{"delta":0.35,"premium":0.1017838621110433,"strike":4.836256863941427,"iv":0.7267850366076876,"gamma":0.9482052013422818,"theta":-0.015835097620500307,"vega":0.000865497254423429,"rho":0.00009071662650443743,"breakevenPct":4.068297703950912},{"delta":0.4,"premium":0.12199435631482612,"strike":4.798123856009762,"iv":0.7474149938987187,"gamma":0.942919966442953,"theta":-0.016681650396583283,"vega":0.0008807504575960952,"rho":0.00010291197206005698,"breakevenPct":3.6905840321304098},{"delta":0.45,"premium":0.14220485051860887,"strike":4.759990848078097,"iv":0.7680449511897498,"gamma":0.9376347315436241,"theta":-0.01752820317266626,"vega":0.0008960036607687615,"rho":0.0001151073176156765,"breakevenPct":3.312870360309909},{"delta":0.5,"premium":0.16241534472239166,"strike":4.721857840146431,"iv":0.7886749084807809,"gamma":0.9323494966442952,"theta":-0.01837475594874924,"vega":0.0009112568639414278,"rho":0.00012730266317129604,"breakevenPct":2.9351566884894065},{"delta":0.55,"premium":0.1826258389261745,"strike":4.683724832214765,"iv":0.809304865771812,"gamma":0.9270642617449664,"theta":-0.019221308724832215,"vega":0.000926510067114094,"rho":0.0001394980087269156,"breakevenPct":2.5574430166689046},{"delta":0.6,"premium":0.2028363331299573,"strike":4.645591824283099,"iv":0.8299348230628432,"gamma":0.9217790268456375,"theta":-0.02006786150091519,"vega":0.0009417632702867602,"rho":0.00015169335428253514,"breakevenPct":2.1797293448484028},{"delta":0.65,"premium":0.2230468273337401,"strike":4.607458816351434,"iv":0.8505647803538743,"gamma":0.9164937919463086,"theta":-0.020914414276998174,"vega":0.0009570164734594265,"rho":0.00016388869983815466,"breakevenPct":1.8020156730279004},{"delta":0.7,"premium":0.24325732153752289,"strike":4.5693258084197685,"iv":0.8711947376449054,"gamma":0.9112085570469798,"theta":-0.021760967053081146,"vega":0.0009722696766320928,"rho":0.00017608404539377418,"breakevenPct":1.4243020012073995},{"delta":0.75,"premium":0.2634678157413057,"strike":4.531192800488102,"iv":0.8918246949359365,"gamma":0.9059233221476509,"theta":-0.022607519829164126,"vega":0.000987522879804759,"rho":0.00018827939094939373,"breakevenPct":1.0465883293868972},{"delta":0.8,"premium":0.32188065755600154,"strike":4.458119342443998,"iv":0.9892441305467244,"gamma":0.8480348959669854,"theta":-0.023752939833957258,"vega":0.0009692178511571129,"rho":0.00019838092863374752,"breakevenPct":0.7376185458377269},{"delta":0.85,"premium":0.5519941606109547,"strike":4.228005839389045,"iv":1.4317942983858698,"gamma":0.5537211375438288,"theta":-0.02624162024031582,"vega":0.0008000851652071838,"rho":0.0001990718353362585,"breakevenPct":0.7376185458377269},{"delta":0.9,"premium":0.792450201198723,"strike":3.9876322504648445,"iv":1.9020512764975082,"gamma":0.2603217563802621,"theta":-0.02885434693609307,"vega":0.0006300886028003516,"rho":0.00019916797993904442,"breakevenPct":0.7393561994429472}],"put":[{"delta":0.1,"premium":0.037987107881094856,"strike":3.4721652639374367,"iv":3.426882736964943,"gamma":0.4878688185828555,"theta":-0.03468711639252339,"vega":0.0005813778858733739,"rho":-0.00002955708340507568,"breakevenPct":27.625328639486995},{"delta":0.15,"premium":0.020725008187145857,"strike":4.458570960734522,"iv":0.8139434500504112,"gamma":0.9337720637048751,"theta":-0.015313684154017265,"vega":0.0007911879762060285,"rho":-0.00004236618632137274,"breakevenPct":6.473214909433587},{"delta":0.2,"premium":0.03525676027041082,"strike":4.531136245449818,"iv":0.6915773660946438,"gamma":0.9451643005720229,"theta":-0.013970683827353095,"vega":0.0007813182527301092,"rho":-0.00005661910349809837,"breakevenPct":5.250168910866017},{"delta":0.25,"premium":0.05118239729589183,"strike":4.56363754550182,"iv":0.6784013390535621,"gamma":0.9375069942797712,"theta":-0.01341816172646906,"vega":0.000761817472698908,"rho":-0.00007093531942110583,"breakevenPct":4.9008398692112},{"delta":0.3,"premium":0.06710803432137286,"strike":4.596138845553822,"iv":0.6652253120124805,"gamma":0.9298496879875195,"theta":-0.012865639625585025,"vega":0.0007423166926677067,"rho":-0.00008525153534411329,"breakevenPct":4.551510827556384},{"delta":0.35,"premium":0.08303367134685387,"strike":4.628640145605824,"iv":0.6520492849713989,"gamma":0.9221923816952678,"theta":-0.01231311752470099,"vega":0.0007228159126365056,"rho":-0.00009956775126712076,"breakevenPct":4.202181785901567},{"delta":0.4,"premium":0.09895930837233491,"strike":4.661141445657826,"iv":0.6388732579303172,"gamma":0.9145350754030162,"theta":-0.011760595423816952,"vega":0.0007033151326053043,"rho":-0.00011388396719012823,"breakevenPct":3.85285274424675},{"delta":0.45,"premium":0.11488494539781592,"strike":4.693642745709829,"iv":0.6256972308892356,"gamma":0.9068777691107645,"theta":-0.011208073322932917,"vega":0.000683814352574103,"rho":-0.00012820018311313568,"breakevenPct":3.5035237025919335},{"delta":0.5,"premium":0.13081058242329693,"strike":4.7261440457618304,"iv":0.6125212038481539,"gamma":0.8992204628185128,"theta":-0.010655551222048882,"vega":0.0006643135725429017,"rho":-0.00014251639903614316,"breakevenPct":3.1541946609371165},{"delta":0.55,"premium":0.14673621944877796,"strike":4.758645345813832,"iv":0.5993451768070722,"gamma":0.8915631565262611,"theta":-0.010103029121164847,"vega":0.0006448127925117005,"rho":-0.00015683261495915064,"breakevenPct":2.8048656192822996},{"delta":0.6,"premium":0.16266185647425896,"strike":4.791146645865835,"iv":0.5861691497659907,"gamma":0.8839058502340094,"theta":-0.009550507020280811,"vega":0.0006253120124804993,"rho":-0.0001711488308821581,"breakevenPct":2.4555365776274836},{"delta":0.65,"premium":0.17858749349974,"strike":4.823647945917837,"iv":0.572993122724909,"gamma":0.8762485439417577,"theta":-0.008997984919396775,"vega":0.000605811232449298,"rho":-0.00018546504680516557,"breakevenPct":2.106207535972666},{"delta":0.7,"premium":0.194513130525221,"strike":4.8561492459698385,"iv":0.5598170956838273,"gamma":0.868591237649506,"theta":-0.008445462818512741,"vega":0.0005863104524180967,"rho":-0.00019978126272817302,"breakevenPct":1.7568784943178501},{"delta":0.75,"premium":0.210438767550702,"strike":4.888650546021841,"iv":0.5466410686427456,"gamma":0.8609339313572543,"theta":-0.007892940717628706,"vega":0.0005668096723868954,"rho":-0.00021409747865118047,"breakevenPct":1.4075494526630337},{"delta":0.8,"premium":0.22636440457618306,"strike":4.921151846073843,"iv":0.533465041601664,"gamma":0.8532766250650026,"theta":-0.00734041861674467,"vega":0.0005473088923556942,"rho":-0.00022841369457418797,"breakevenPct":1.0582204110082163},{"delta":0.85,"premium":0.24229004160166406,"strike":4.953653146125845,"iv":0.5202890145605824,"gamma":0.8456193187727509,"theta":-0.006787896515860635,"vega":0.0005278081123244931,"rho":-0.0002427299104971954,"breakevenPct":0.7088913693533998},{"delta":0.9,"premium":0.2582156786271451,"strike":4.9861544461778475,"iv":0.5071129875195007,"gamma":0.8379620124804992,"theta":-0.006235374414976598,"vega":0.0005083073322932918,"rho":-0.0002570461264202029,"breakevenPct":0.35956232769858243}]}},"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"}}