{"symbol":"CWH","url":"https://intraalpha.com/companies/CWH","capturedAt":"2026-10-15T20:33:44.997Z","state":"ready","quote":{"symbol":"CWH","last_price":4.57,"prev_close":4.31,"regular_close":4.57,"change":0.26,"change_pct":6.0325,"regular_change":0.26,"regular_change_pct":6.0325,"extended_change":0,"extended_change_pct":0,"bid":4.29,"ask":4.73,"bid_size":100,"ask_size":400,"volume":3985888,"vwap":4.54902,"open":4.38,"high":4.685,"low":4.38,"close":4.57,"trade_count":28469,"last_trade_at":"2026-10-15T20:10:00.00148091Z","last_quote_at":"2026-10-15T20:25:00.939924898Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:43.558502934-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CWH","fetched_at":"2026-10-15T20:33:43.727604+00:00","name":"Camping World Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Camping World Holdings, Inc., is a recreational vehicle (RV) and outdoor retailer. The company is headquartered in Lincolnshire, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":275098000,"ebitda":251559000,"pe_ratio":null,"peg_ratio":1.7,"book_value":3.849,"dividend_per_share":0.25,"dividend_yield":0.0562,"eps":-1.55,"revenue_ttm":6268321000,"gross_profit_ttm":1796986000,"profit_margin":-0.0155,"operating_margin_ttm":0.0532,"return_on_assets_ttm":0.0193,"return_on_equity_ttm":-0.265,"quarterly_earnings_growth":-0.129,"quarterly_revenue_growth":-0.021,"analyst_target_price":9.62,"analyst_number":2,"beta":2.171,"fifty_two_week_high":16.94,"fifty_two_week_low":3.965,"fifty_day_ma":5.82,"two_hundred_day_ma":7.75,"shares_outstanding":63828000,"forward_pe":7.45,"price_to_sales":0.0439,"price_to_book":1.392,"ev_to_revenue":0.615,"ev_to_ebitda":10.13},"bars":[{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-08T09:00:00Z","v":500,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-08T09:30:00Z","v":188,"vw":4.51},{"c":4.4699,"h":4.4699,"l":4.4699,"n":2,"o":4.4699,"t":"2026-10-08T11:30:00Z","v":1001,"vw":4.4699},{"c":4.47,"h":4.47,"l":4.46,"n":3,"o":4.46,"t":"2026-10-08T11:45:00Z","v":1105,"vw":4.46905},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-08T12:10:00Z","v":1000,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-08T13:10:00Z","v":1000,"vw":4.49},{"c":4.46,"h":4.46,"l":4.4,"n":155,"o":4.42,"t":"2026-10-08T13:30:00Z","v":34134,"vw":4.42087},{"c":4.41,"h":4.46,"l":4.405,"n":277,"o":4.46,"t":"2026-10-08T13:35:00Z","v":50546,"vw":4.415634},{"c":4.455,"h":4.455,"l":4.4,"n":304,"o":4.41,"t":"2026-10-08T13:40:00Z","v":42758,"vw":4.425616},{"c":4.43,"h":4.47,"l":4.42,"n":118,"o":4.455,"t":"2026-10-08T13:45:00Z","v":11675,"vw":4.448155},{"c":4.435,"h":4.45,"l":4.43,"n":65,"o":4.44,"t":"2026-10-08T13:50:00Z","v":11046,"vw":4.445667},{"c":4.4086,"h":4.44,"l":4.405,"n":103,"o":4.435,"t":"2026-10-08T13:55:00Z","v":9701,"vw":4.420924},{"c":4.445,"h":4.445,"l":4.405,"n":82,"o":4.41,"t":"2026-10-08T14:00:00Z","v":15761,"vw":4.433203},{"c":4.455,"h":4.47,"l":4.445,"n":201,"o":4.45,"t":"2026-10-08T14:05:00Z","v":42578,"vw":4.454546},{"c":4.48,"h":4.48,"l":4.45,"n":181,"o":4.45,"t":"2026-10-08T14:10:00Z","v":20645,"vw":4.460818},{"c":4.5,"h":4.505,"l":4.475,"n":277,"o":4.475,"t":"2026-10-08T14:15:00Z","v":39185,"vw":4.489659},{"c":4.465,"h":4.505,"l":4.465,"n":187,"o":4.5,"t":"2026-10-08T14:20:00Z","v":18630,"vw":4.489639},{"c":4.445,"h":4.465,"l":4.43,"n":154,"o":4.46,"t":"2026-10-08T14:25:00Z","v":26436,"vw":4.454827},{"c":4.435,"h":4.455,"l":4.435,"n":106,"o":4.445,"t":"2026-10-08T14:30:00Z","v":8102,"vw":4.448205},{"c":4.425,"h":4.44,"l":4.425,"n":247,"o":4.435,"t":"2026-10-08T14:35:00Z","v":34495,"vw":4.432659},{"c":4.415,"h":4.425,"l":4.41,"n":102,"o":4.425,"t":"2026-10-08T14:40:00Z","v":9433,"vw":4.41861},{"c":4.415,"h":4.425,"l":4.41,"n":89,"o":4.415,"t":"2026-10-08T14:45:00Z","v":9461,"vw":4.420859},{"c":4.395,"h":4.415,"l":4.39,"n":124,"o":4.415,"t":"2026-10-08T14:50:00Z","v":17860,"vw":4.40515},{"c":4.395,"h":4.415,"l":4.3901,"n":121,"o":4.395,"t":"2026-10-08T14:55:00Z","v":10038,"vw":4.399244},{"c":4.385,"h":4.3975,"l":4.38,"n":112,"o":4.395,"t":"2026-10-08T15:00:00Z","v":10926,"vw":4.392792},{"c":4.365,"h":4.395,"l":4.36,"n":149,"o":4.385,"t":"2026-10-08T15:05:00Z","v":22821,"vw":4.388},{"c":4.335,"h":4.375,"l":4.335,"n":139,"o":4.365,"t":"2026-10-08T15:10:00Z","v":16596,"vw":4.364262},{"c":4.3095,"h":4.33,"l":4.3,"n":146,"o":4.33,"t":"2026-10-08T15:15:00Z","v":25055,"vw":4.314329},{"c":4.325,"h":4.325,"l":4.305,"n":130,"o":4.305,"t":"2026-10-08T15:20:00Z","v":7946,"vw":4.316313},{"c":4.323,"h":4.33,"l":4.323,"n":88,"o":4.325,"t":"2026-10-08T15:25:00Z","v":12187,"vw":4.324607},{"c":4.295,"h":4.33,"l":4.295,"n":195,"o":4.32,"t":"2026-10-08T15:30:00Z","v":23276,"vw":4.311347},{"c":4.285,"h":4.295,"l":4.28,"n":105,"o":4.29,"t":"2026-10-08T15:35:00Z","v":13186,"vw":4.287667},{"c":4.295,"h":4.2997,"l":4.285,"n":83,"o":4.285,"t":"2026-10-08T15:40:00Z","v":8134,"vw":4.292734},{"c":4.275,"h":4.3,"l":4.275,"n":107,"o":4.295,"t":"2026-10-08T15:45:00Z","v":11569,"vw":4.292966},{"c":4.285,"h":4.285,"l":4.275,"n":97,"o":4.28,"t":"2026-10-08T15:50:00Z","v":9566,"vw":4.283779},{"c":4.285,"h":4.29,"l":4.2812,"n":78,"o":4.2893,"t":"2026-10-08T15:55:00Z","v":7992,"vw":4.285942},{"c":4.265,"h":4.285,"l":4.26,"n":141,"o":4.285,"t":"2026-10-08T16:00:00Z","v":17607,"vw":4.273273},{"c":4.275,"h":4.275,"l":4.26,"n":135,"o":4.265,"t":"2026-10-08T16:05:00Z","v":13291,"vw":4.266257},{"c":4.265,"h":4.275,"l":4.265,"n":45,"o":4.275,"t":"2026-10-08T16:10:00Z","v":6248,"vw":4.271384},{"c":4.265,"h":4.315,"l":4.25,"n":392,"o":4.265,"t":"2026-10-08T16:15:00Z","v":41794,"vw":4.279095},{"c":4.275,"h":4.28,"l":4.26,"n":125,"o":4.26,"t":"2026-10-08T16:20:00Z","v":12217,"vw":4.269173},{"c":4.255,"h":4.271,"l":4.255,"n":66,"o":4.271,"t":"2026-10-08T16:25:00Z","v":4982,"vw":4.264513},{"c":4.255,"h":4.2688,"l":4.255,"n":148,"o":4.255,"t":"2026-10-08T16:30:00Z","v":18299,"vw":4.258525},{"c":4.24,"h":4.2594,"l":4.24,"n":99,"o":4.2594,"t":"2026-10-08T16:35:00Z","v":14122,"vw":4.251393},{"c":4.265,"h":4.265,"l":4.235,"n":126,"o":4.235,"t":"2026-10-08T16:40:00Z","v":15496,"vw":4.249976},{"c":4.24,"h":4.2616,"l":4.235,"n":152,"o":4.2616,"t":"2026-10-08T16:45:00Z","v":13577,"vw":4.248809},{"c":4.265,"h":4.265,"l":4.232,"n":202,"o":4.232,"t":"2026-10-08T16:50:00Z","v":25707,"vw":4.252589},{"c":4.31,"h":4.32,"l":4.27,"n":223,"o":4.27,"t":"2026-10-08T16:55:00Z","v":45389,"vw":4.293615},{"c":4.28,"h":4.31,"l":4.28,"n":100,"o":4.31,"t":"2026-10-08T17:00:00Z","v":6826,"vw":4.286991},{"c":4.26,"h":4.28,"l":4.25,"n":233,"o":4.275,"t":"2026-10-08T17:05:00Z","v":39705,"vw":4.259365},{"c":4.27,"h":4.275,"l":4.26,"n":148,"o":4.265,"t":"2026-10-08T17:10:00Z","v":10443,"vw":4.268746},{"c":4.265,"h":4.275,"l":4.26,"n":116,"o":4.265,"t":"2026-10-08T17:15:00Z","v":7921,"vw":4.268761},{"c":4.27,"h":4.27,"l":4.265,"n":56,"o":4.265,"t":"2026-10-08T17:20:00Z","v":6901,"vw":4.265631},{"c":4.2599,"h":4.27,"l":4.24,"n":167,"o":4.27,"t":"2026-10-08T17:25:00Z","v":23974,"vw":4.254823},{"c":4.26,"h":4.27,"l":4.255,"n":164,"o":4.255,"t":"2026-10-08T17:30:00Z","v":15931,"vw":4.260274},{"c":4.255,"h":4.255,"l":4.24,"n":81,"o":4.25,"t":"2026-10-08T17:35:00Z","v":6201,"vw":4.24952},{"c":4.285,"h":4.29,"l":4.26,"n":254,"o":4.26,"t":"2026-10-08T17:40:00Z","v":36371,"vw":4.267921},{"c":4.275,"h":4.2856,"l":4.27,"n":111,"o":4.2856,"t":"2026-10-08T17:45:00Z","v":12720,"vw":4.278454},{"c":4.273,"h":4.285,"l":4.265,"n":194,"o":4.275,"t":"2026-10-08T17:50:00Z","v":25228,"vw":4.273797},{"c":4.27,"h":4.279,"l":4.27,"n":128,"o":4.27,"t":"2026-10-08T17:55:00Z","v":19428,"vw":4.274386},{"c":4.305,"h":4.31,"l":4.26,"n":319,"o":4.27,"t":"2026-10-08T18:00:00Z","v":38286,"vw":4.282028},{"c":4.3,"h":4.31,"l":4.3,"n":102,"o":4.305,"t":"2026-10-08T18:05:00Z","v":12529,"vw":4.304749},{"c":4.295,"h":4.315,"l":4.295,"n":225,"o":4.3,"t":"2026-10-08T18:10:00Z","v":22567,"vw":4.304579},{"c":4.265,"h":4.29,"l":4.26,"n":148,"o":4.29,"t":"2026-10-08T18:15:00Z","v":14548,"vw":4.282447},{"c":4.245,"h":4.27,"l":4.245,"n":345,"o":4.2652,"t":"2026-10-08T18:20:00Z","v":51122,"vw":4.259487},{"c":4.23,"h":4.245,"l":4.215,"n":395,"o":4.245,"t":"2026-10-08T18:25:00Z","v":46390,"vw":4.224823},{"c":4.305,"h":4.315,"l":4.225,"n":1083,"o":4.235,"t":"2026-10-08T18:30:00Z","v":171963,"vw":4.258085},{"c":4.38,"h":4.395,"l":4.31,"n":406,"o":4.31,"t":"2026-10-08T18:35:00Z","v":62491,"vw":4.354993},{"c":4.4,"h":4.4,"l":4.385,"n":75,"o":4.385,"t":"2026-10-08T18:40:00Z","v":10327,"vw":4.394297},{"c":4.395,"h":4.4,"l":4.39,"n":104,"o":4.395,"t":"2026-10-08T18:45:00Z","v":11310,"vw":4.394772},{"c":4.375,"h":4.395,"l":4.365,"n":200,"o":4.395,"t":"2026-10-08T18:50:00Z","v":22978,"vw":4.38272},{"c":4.365,"h":4.37,"l":4.35,"n":147,"o":4.37,"t":"2026-10-08T18:55:00Z","v":13268,"vw":4.360003},{"c":4.36,"h":4.3695,"l":4.355,"n":143,"o":4.3695,"t":"2026-10-08T19:00:00Z","v":11303,"vw":4.359205},{"c":4.375,"h":4.38,"l":4.355,"n":238,"o":4.355,"t":"2026-10-08T19:05:00Z","v":23122,"vw":4.36355},{"c":4.375,"h":4.38,"l":4.365,"n":173,"o":4.375,"t":"2026-10-08T19:10:00Z","v":18715,"vw":4.372946},{"c":4.355,"h":4.37,"l":4.345,"n":480,"o":4.37,"t":"2026-10-08T19:15:00Z","v":76841,"vw":4.353066},{"c":4.365,"h":4.37,"l":4.355,"n":239,"o":4.36,"t":"2026-10-08T19:20:00Z","v":25731,"vw":4.360116},{"c":4.395,"h":4.405,"l":4.365,"n":319,"o":4.365,"t":"2026-10-08T19:25:00Z","v":39233,"vw":4.391161},{"c":4.435,"h":4.445,"l":4.385,"n":457,"o":4.395,"t":"2026-10-08T19:30:00Z","v":55574,"vw":4.41449},{"c":4.45,"h":4.45,"l":4.43,"n":295,"o":4.435,"t":"2026-10-08T19:35:00Z","v":29181,"vw":4.440046},{"c":4.46,"h":4.46,"l":4.445,"n":359,"o":4.445,"t":"2026-10-08T19:40:00Z","v":55007,"vw":4.454741},{"c":4.485,"h":4.505,"l":4.46,"n":846,"o":4.46,"t":"2026-10-08T19:45:00Z","v":111515,"vw":4.488792},{"c":4.47,"h":4.485,"l":4.47,"n":434,"o":4.485,"t":"2026-10-08T19:50:00Z","v":60376,"vw":4.4797},{"c":4.49,"h":4.49,"l":4.46,"n":2028,"o":4.47,"t":"2026-10-08T19:55:00Z","v":305512,"vw":4.475716},{"c":4.48,"h":4.48,"l":4.48,"n":45,"o":4.48,"t":"2026-10-08T20:00:00Z","v":830418,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T11:00:00Z","v":100,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T11:05:00Z","v":990,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T11:10:00Z","v":500,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T12:05:00Z","v":472,"vw":4.48},{"c":4.476,"h":4.55,"l":4.46,"n":83,"o":4.49,"t":"2026-10-09T13:30:00Z","v":30835,"vw":4.495227},{"c":4.485,"h":4.5,"l":4.465,"n":169,"o":4.475,"t":"2026-10-09T13:35:00Z","v":24341,"vw":4.486438},{"c":4.46,"h":4.486,"l":4.44,"n":138,"o":4.485,"t":"2026-10-09T13:40:00Z","v":18408,"vw":4.460589},{"c":4.485,"h":4.485,"l":4.45,"n":168,"o":4.465,"t":"2026-10-09T13:45:00Z","v":27565,"vw":4.467342},{"c":4.475,"h":4.505,"l":4.465,"n":295,"o":4.49,"t":"2026-10-09T13:50:00Z","v":49394,"vw":4.487959},{"c":4.42,"h":4.4753,"l":4.415,"n":252,"o":4.475,"t":"2026-10-09T13:55:00Z","v":31112,"vw":4.441513},{"c":4.44,"h":4.445,"l":4.41,"n":207,"o":4.42,"t":"2026-10-09T14:00:00Z","v":31284,"vw":4.431412},{"c":4.46,"h":4.46,"l":4.435,"n":108,"o":4.44,"t":"2026-10-09T14:05:00Z","v":11238,"vw":4.449345},{"c":4.425,"h":4.455,"l":4.42,"n":195,"o":4.455,"t":"2026-10-09T14:10:00Z","v":28454,"vw":4.448659},{"c":4.445,"h":4.45,"l":4.425,"n":76,"o":4.425,"t":"2026-10-09T14:15:00Z","v":4548,"vw":4.441809},{"c":4.445,"h":4.465,"l":4.435,"n":170,"o":4.445,"t":"2026-10-09T14:20:00Z","v":14459,"vw":4.449726},{"c":4.46,"h":4.465,"l":4.445,"n":135,"o":4.445,"t":"2026-10-09T14:25:00Z","v":11182,"vw":4.453999},{"c":4.435,"h":4.455,"l":4.43,"n":154,"o":4.455,"t":"2026-10-09T14:30:00Z","v":13688,"vw":4.442553},{"c":4.445,"h":4.46,"l":4.4307,"n":191,"o":4.44,"t":"2026-10-09T14:35:00Z","v":15229,"vw":4.444356},{"c":4.455,"h":4.465,"l":4.445,"n":142,"o":4.445,"t":"2026-10-09T14:40:00Z","v":12529,"vw":4.453532},{"c":4.455,"h":4.46,"l":4.455,"n":102,"o":4.455,"t":"2026-10-09T14:45:00Z","v":4407,"vw":4.455631},{"c":4.46,"h":4.475,"l":4.455,"n":197,"o":4.46,"t":"2026-10-09T14:50:00Z","v":16011,"vw":4.465245},{"c":4.425,"h":4.465,"l":4.425,"n":291,"o":4.46,"t":"2026-10-09T14:55:00Z","v":38323,"vw":4.440483},{"c":4.455,"h":4.455,"l":4.43,"n":92,"o":4.43,"t":"2026-10-09T15:00:00Z","v":5717,"vw":4.446156},{"c":4.42,"h":4.455,"l":4.405,"n":217,"o":4.45,"t":"2026-10-09T15:05:00Z","v":28829,"vw":4.424654},{"c":4.43,"h":4.43,"l":4.42,"n":57,"o":4.42,"t":"2026-10-09T15:10:00Z","v":5540,"vw":4.42512},{"c":4.435,"h":4.435,"l":4.43,"n":100,"o":4.43,"t":"2026-10-09T15:15:00Z","v":5734,"vw":4.43397},{"c":4.42,"h":4.435,"l":4.42,"n":134,"o":4.435,"t":"2026-10-09T15:20:00Z","v":11490,"vw":4.430161},{"c":4.41,"h":4.415,"l":4.41,"n":61,"o":4.415,"t":"2026-10-09T15:25:00Z","v":4226,"vw":4.411195},{"c":4.405,"h":4.405,"l":4.405,"n":56,"o":4.405,"t":"2026-10-09T15:30:00Z","v":5702,"vw":4.405},{"c":4.43,"h":4.435,"l":4.4065,"n":192,"o":4.4065,"t":"2026-10-09T15:35:00Z","v":17584,"vw":4.426796},{"c":4.425,"h":4.43,"l":4.425,"n":76,"o":4.43,"t":"2026-10-09T15:40:00Z","v":4862,"vw":4.425252},{"c":4.43,"h":4.43,"l":4.42,"n":152,"o":4.425,"t":"2026-10-09T15:45:00Z","v":11485,"vw":4.423451},{"c":4.43,"h":4.435,"l":4.4295,"n":138,"o":4.4295,"t":"2026-10-09T15:50:00Z","v":9348,"vw":4.430849},{"c":4.445,"h":4.446,"l":4.425,"n":258,"o":4.425,"t":"2026-10-09T15:55:00Z","v":23956,"vw":4.441053},{"c":4.45,"h":4.45,"l":4.44,"n":71,"o":4.45,"t":"2026-10-09T16:00:00Z","v":8375,"vw":4.445437},{"c":4.425,"h":4.45,"l":4.42,"n":175,"o":4.45,"t":"2026-10-09T16:05:00Z","v":19596,"vw":4.435504},{"c":4.43,"h":4.43,"l":4.425,"n":54,"o":4.43,"t":"2026-10-09T16:10:00Z","v":4330,"vw":4.427728},{"c":4.435,"h":4.445,"l":4.425,"n":120,"o":4.43,"t":"2026-10-09T16:15:00Z","v":13184,"vw":4.437896},{"c":4.425,"h":4.43,"l":4.42,"n":102,"o":4.43,"t":"2026-10-09T16:20:00Z","v":8590,"vw":4.426847},{"c":4.425,"h":4.425,"l":4.425,"n":27,"o":4.425,"t":"2026-10-09T16:25:00Z","v":1455,"vw":4.425},{"c":4.425,"h":4.43,"l":4.42,"n":98,"o":4.43,"t":"2026-10-09T16:30:00Z","v":12079,"vw":4.424085},{"c":4.425,"h":4.43,"l":4.425,"n":41,"o":4.425,"t":"2026-10-09T16:35:00Z","v":2325,"vw":4.42832},{"c":4.4346,"h":4.435,"l":4.425,"n":71,"o":4.425,"t":"2026-10-09T16:40:00Z","v":23328,"vw":4.434195},{"c":4.44,"h":4.44,"l":4.43,"n":135,"o":4.435,"t":"2026-10-09T16:45:00Z","v":13100,"vw":4.435885},{"c":4.44,"h":4.44,"l":4.4309,"n":117,"o":4.435,"t":"2026-10-09T16:50:00Z","v":6186,"vw":4.43479},{"c":4.405,"h":4.445,"l":4.405,"n":350,"o":4.44,"t":"2026-10-09T16:55:00Z","v":43735,"vw":4.432899},{"c":4.415,"h":4.415,"l":4.41,"n":85,"o":4.41,"t":"2026-10-09T17:00:00Z","v":5501,"vw":4.412136},{"c":4.445,"h":4.45,"l":4.415,"n":163,"o":4.42,"t":"2026-10-09T17:05:00Z","v":21122,"vw":4.432208},{"c":4.415,"h":4.44,"l":4.415,"n":158,"o":4.44,"t":"2026-10-09T17:10:00Z","v":20933,"vw":4.431371},{"c":4.435,"h":4.435,"l":4.42,"n":172,"o":4.42,"t":"2026-10-09T17:15:00Z","v":10278,"vw":4.426886},{"c":4.42,"h":4.435,"l":4.4101,"n":174,"o":4.435,"t":"2026-10-09T17:20:00Z","v":18591,"vw":4.424288},{"c":4.395,"h":4.42,"l":4.385,"n":246,"o":4.42,"t":"2026-10-09T17:25:00Z","v":104610,"vw":4.403327},{"c":4.405,"h":4.415,"l":4.395,"n":189,"o":4.395,"t":"2026-10-09T17:30:00Z","v":14181,"vw":4.406928},{"c":4.4001,"h":4.405,"l":4.39,"n":146,"o":4.405,"t":"2026-10-09T17:35:00Z","v":16475,"vw":4.398399},{"c":4.42,"h":4.42,"l":4.4011,"n":98,"o":4.4011,"t":"2026-10-09T17:40:00Z","v":6577,"vw":4.411294},{"c":4.42,"h":4.42,"l":4.415,"n":67,"o":4.42,"t":"2026-10-09T17:45:00Z","v":5246,"vw":4.417336},{"c":4.435,"h":4.435,"l":4.415,"n":253,"o":4.42,"t":"2026-10-09T17:50:00Z","v":26618,"vw":4.421606},{"c":4.44,"h":4.44,"l":4.435,"n":128,"o":4.435,"t":"2026-10-09T17:55:00Z","v":11876,"vw":4.438734},{"c":4.44,"h":4.44,"l":4.435,"n":121,"o":4.44,"t":"2026-10-09T18:00:00Z","v":5564,"vw":4.437289},{"c":4.435,"h":4.44,"l":4.425,"n":212,"o":4.435,"t":"2026-10-09T18:05:00Z","v":16283,"vw":4.430781},{"c":4.4179,"h":4.44,"l":4.415,"n":149,"o":4.44,"t":"2026-10-09T18:10:00Z","v":11987,"vw":4.427125},{"c":4.4199,"h":4.42,"l":4.415,"n":96,"o":4.415,"t":"2026-10-09T18:15:00Z","v":4077,"vw":4.416487},{"c":4.425,"h":4.425,"l":4.42,"n":104,"o":4.42,"t":"2026-10-09T18:20:00Z","v":8200,"vw":4.424022},{"c":4.435,"h":4.44,"l":4.43,"n":106,"o":4.43,"t":"2026-10-09T18:25:00Z","v":6415,"vw":4.434121},{"c":4.44,"h":4.44,"l":4.425,"n":185,"o":4.44,"t":"2026-10-09T18:30:00Z","v":13186,"vw":4.43225},{"c":4.435,"h":4.45,"l":4.43,"n":236,"o":4.435,"t":"2026-10-09T18:35:00Z","v":30209,"vw":4.442765},{"c":4.415,"h":4.435,"l":4.415,"n":218,"o":4.435,"t":"2026-10-09T18:40:00Z","v":23570,"vw":4.425632},{"c":4.435,"h":4.435,"l":4.415,"n":190,"o":4.415,"t":"2026-10-09T18:45:00Z","v":12975,"vw":4.42535},{"c":4.435,"h":4.45,"l":4.43,"n":166,"o":4.44,"t":"2026-10-09T18:50:00Z","v":11633,"vw":4.436684},{"c":4.455,"h":4.465,"l":4.43,"n":355,"o":4.435,"t":"2026-10-09T18:55:00Z","v":85233,"vw":4.45395},{"c":4.485,"h":4.485,"l":4.445,"n":397,"o":4.455,"t":"2026-10-09T19:00:00Z","v":79848,"vw":4.455874},{"c":4.485,"h":4.49,"l":4.48,"n":134,"o":4.485,"t":"2026-10-09T19:05:00Z","v":10043,"vw":4.483633},{"c":4.485,"h":4.489,"l":4.485,"n":102,"o":4.485,"t":"2026-10-09T19:10:00Z","v":6555,"vw":4.48548},{"c":4.495,"h":4.495,"l":4.48,"n":210,"o":4.49,"t":"2026-10-09T19:15:00Z","v":29719,"vw":4.489397},{"c":4.516,"h":4.525,"l":4.495,"n":288,"o":4.5,"t":"2026-10-09T19:20:00Z","v":30115,"vw":4.511624},{"c":4.525,"h":4.53,"l":4.515,"n":257,"o":4.515,"t":"2026-10-09T19:25:00Z","v":24442,"vw":4.521543},{"c":4.515,"h":4.53,"l":4.505,"n":220,"o":4.525,"t":"2026-10-09T19:30:00Z","v":26248,"vw":4.517993},{"c":4.535,"h":4.54,"l":4.51,"n":223,"o":4.515,"t":"2026-10-09T19:35:00Z","v":22986,"vw":4.526424},{"c":4.535,"h":4.54,"l":4.53,"n":208,"o":4.535,"t":"2026-10-09T19:40:00Z","v":19767,"vw":4.535592},{"c":4.525,"h":4.54,"l":4.52,"n":267,"o":4.54,"t":"2026-10-09T19:45:00Z","v":38981,"vw":4.526578},{"c":4.535,"h":4.54,"l":4.52,"n":322,"o":4.525,"t":"2026-10-09T19:50:00Z","v":39524,"vw":4.529457},{"c":4.53,"h":4.55,"l":4.51,"n":1719,"o":4.535,"t":"2026-10-09T19:55:00Z","v":280107,"vw":4.530904},{"c":4.53,"h":4.53,"l":4.53,"n":21,"o":4.53,"t":"2026-10-09T20:00:00Z","v":256768,"vw":4.53},{"c":4.5075,"h":4.5075,"l":4.5075,"n":1,"o":4.5075,"t":"2026-10-09T20:15:00Z","v":2000,"vw":4.5075},{"c":4.62,"h":4.62,"l":4.56,"n":2,"o":4.56,"t":"2026-10-12T12:35:00Z","v":1800,"vw":4.574367},{"c":4.54,"h":4.54,"l":4.47,"n":67,"o":4.48,"t":"2026-10-12T13:30:00Z","v":15576,"vw":4.484173},{"c":4.465,"h":4.54,"l":4.46,"n":129,"o":4.54,"t":"2026-10-12T13:35:00Z","v":22171,"vw":4.482181},{"c":4.45,"h":4.465,"l":4.45,"n":52,"o":4.45,"t":"2026-10-12T13:40:00Z","v":2353,"vw":4.46},{"c":4.43,"h":4.4699,"l":4.425,"n":106,"o":4.46,"t":"2026-10-12T13:45:00Z","v":8224,"vw":4.448662},{"c":4.445,"h":4.445,"l":4.435,"n":109,"o":4.44,"t":"2026-10-12T13:55:00Z","v":6315,"vw":4.438811},{"c":4.49,"h":4.495,"l":4.44,"n":252,"o":4.44,"t":"2026-10-12T14:00:00Z","v":25094,"vw":4.472612},{"c":4.5,"h":4.515,"l":4.485,"n":137,"o":4.4991,"t":"2026-10-12T14:05:00Z","v":11639,"vw":4.501253},{"c":4.555,"h":4.56,"l":4.5,"n":139,"o":4.5,"t":"2026-10-12T14:10:00Z","v":17759,"vw":4.530127},{"c":4.545,"h":4.55,"l":4.5314,"n":126,"o":4.55,"t":"2026-10-12T14:15:00Z","v":13768,"vw":4.541989},{"c":4.53,"h":4.545,"l":4.53,"n":99,"o":4.545,"t":"2026-10-12T14:20:00Z","v":7196,"vw":4.53837},{"c":4.545,"h":4.545,"l":4.5212,"n":45,"o":4.5212,"t":"2026-10-12T14:25:00Z","v":3646,"vw":4.533569},{"c":4.5499,"h":4.5499,"l":4.545,"n":19,"o":4.545,"t":"2026-10-12T14:30:00Z","v":7536,"vw":4.546781},{"c":4.535,"h":4.555,"l":4.535,"n":162,"o":4.55,"t":"2026-10-12T14:35:00Z","v":17823,"vw":4.547078},{"c":4.52,"h":4.535,"l":4.52,"n":67,"o":4.535,"t":"2026-10-12T14:40:00Z","v":7651,"vw":4.532142},{"c":4.525,"h":4.525,"l":4.525,"n":26,"o":4.525,"t":"2026-10-12T14:45:00Z","v":1249,"vw":4.525},{"c":4.53,"h":4.535,"l":4.53,"n":63,"o":4.53,"t":"2026-10-12T14:50:00Z","v":4009,"vw":4.530897},{"c":4.465,"h":4.535,"l":4.465,"n":389,"o":4.53,"t":"2026-10-12T14:55:00Z","v":50088,"vw":4.504336},{"c":4.46,"h":4.465,"l":4.455,"n":155,"o":4.465,"t":"2026-10-12T15:00:00Z","v":12969,"vw":4.460642},{"c":4.46,"h":4.47,"l":4.455,"n":192,"o":4.46,"t":"2026-10-12T15:05:00Z","v":17149,"vw":4.460368},{"c":4.455,"h":4.465,"l":4.43,"n":258,"o":4.465,"t":"2026-10-12T15:10:00Z","v":42994,"vw":4.451001},{"c":4.455,"h":4.4563,"l":4.45,"n":60,"o":4.455,"t":"2026-10-12T15:15:00Z","v":9236,"vw":4.454665},{"c":4.4572,"h":4.465,"l":4.455,"n":106,"o":4.46,"t":"2026-10-12T15:20:00Z","v":9661,"vw":4.460103},{"c":4.475,"h":4.475,"l":4.4524,"n":101,"o":4.46,"t":"2026-10-12T15:25:00Z","v":7501,"vw":4.463914},{"c":4.475,"h":4.475,"l":4.47,"n":72,"o":4.475,"t":"2026-10-12T15:30:00Z","v":5076,"vw":4.474733},{"c":4.485,"h":4.485,"l":4.465,"n":183,"o":4.475,"t":"2026-10-12T15:35:00Z","v":15002,"vw":4.472709},{"c":4.455,"h":4.485,"l":4.455,"n":163,"o":4.485,"t":"2026-10-12T15:40:00Z","v":17424,"vw":4.464047},{"c":4.455,"h":4.46,"l":4.45,"n":75,"o":4.455,"t":"2026-10-12T15:45:00Z","v":10082,"vw":4.456877},{"c":4.435,"h":4.46,"l":4.435,"n":319,"o":4.455,"t":"2026-10-12T15:50:00Z","v":37054,"vw":4.451025},{"c":4.42,"h":4.44,"l":4.42,"n":151,"o":4.435,"t":"2026-10-12T15:55:00Z","v":9248,"vw":4.433565},{"c":4.415,"h":4.425,"l":4.41,"n":179,"o":4.42,"t":"2026-10-12T16:00:00Z","v":16466,"vw":4.41711},{"c":4.375,"h":4.415,"l":4.375,"n":128,"o":4.415,"t":"2026-10-12T16:05:00Z","v":23880,"vw":4.396972},{"c":4.395,"h":4.395,"l":4.37,"n":176,"o":4.375,"t":"2026-10-12T16:10:00Z","v":14726,"vw":4.384561},{"c":4.39,"h":4.4,"l":4.38,"n":149,"o":4.39,"t":"2026-10-12T16:15:00Z","v":18765,"vw":4.391761},{"c":4.425,"h":4.425,"l":4.39,"n":215,"o":4.39,"t":"2026-10-12T16:20:00Z","v":34107,"vw":4.404147},{"c":4.435,"h":4.435,"l":4.42,"n":127,"o":4.42,"t":"2026-10-12T16:25:00Z","v":11051,"vw":4.429532},{"c":4.45,"h":4.455,"l":4.425,"n":152,"o":4.435,"t":"2026-10-12T16:30:00Z","v":15444,"vw":4.434844},{"c":4.44,"h":4.455,"l":4.43,"n":120,"o":4.455,"t":"2026-10-12T16:35:00Z","v":11056,"vw":4.440436},{"c":4.445,"h":4.45,"l":4.43,"n":125,"o":4.44,"t":"2026-10-12T16:40:00Z","v":12589,"vw":4.437848},{"c":4.445,"h":4.45,"l":4.445,"n":101,"o":4.45,"t":"2026-10-12T16:45:00Z","v":7712,"vw":4.447155},{"c":4.455,"h":4.46,"l":4.45,"n":126,"o":4.45,"t":"2026-10-12T16:50:00Z","v":9128,"vw":4.454837},{"c":4.445,"h":4.46,"l":4.445,"n":147,"o":4.455,"t":"2026-10-12T16:55:00Z","v":14448,"vw":4.452604},{"c":4.45,"h":4.455,"l":4.44,"n":138,"o":4.44,"t":"2026-10-12T17:00:00Z","v":9575,"vw":4.448152},{"c":4.465,"h":4.465,"l":4.455,"n":150,"o":4.455,"t":"2026-10-12T17:05:00Z","v":9528,"vw":4.458925},{"c":4.475,"h":4.475,"l":4.47,"n":134,"o":4.47,"t":"2026-10-12T17:10:00Z","v":9059,"vw":4.472265},{"c":4.485,"h":4.485,"l":4.47,"n":280,"o":4.475,"t":"2026-10-12T17:15:00Z","v":30999,"vw":4.47876},{"c":4.49,"h":4.5,"l":4.48,"n":166,"o":4.485,"t":"2026-10-12T17:20:00Z","v":17765,"vw":4.489866},{"c":4.5,"h":4.5,"l":4.485,"n":116,"o":4.485,"t":"2026-10-12T17:25:00Z","v":8993,"vw":4.489644},{"c":4.5,"h":4.5,"l":4.49,"n":91,"o":4.495,"t":"2026-10-12T17:30:00Z","v":7713,"vw":4.49524},{"c":4.495,"h":4.5,"l":4.495,"n":133,"o":4.495,"t":"2026-10-12T17:35:00Z","v":6122,"vw":4.495469},{"c":4.505,"h":4.505,"l":4.495,"n":278,"o":4.5,"t":"2026-10-12T17:40:00Z","v":25629,"vw":4.502259},{"c":4.515,"h":4.52,"l":4.505,"n":138,"o":4.505,"t":"2026-10-12T17:45:00Z","v":8978,"vw":4.513097},{"c":4.545,"h":4.55,"l":4.5123,"n":186,"o":4.52,"t":"2026-10-12T17:50:00Z","v":15474,"vw":4.526987},{"c":4.555,"h":4.56,"l":4.545,"n":243,"o":4.545,"t":"2026-10-12T17:55:00Z","v":30467,"vw":4.551765},{"c":4.545,"h":4.56,"l":4.545,"n":261,"o":4.555,"t":"2026-10-12T18:00:00Z","v":16797,"vw":4.549278},{"c":4.55,"h":4.55,"l":4.545,"n":115,"o":4.545,"t":"2026-10-12T18:05:00Z","v":7979,"vw":4.545173},{"c":4.54,"h":4.55,"l":4.54,"n":112,"o":4.55,"t":"2026-10-12T18:10:00Z","v":6502,"vw":4.544869},{"c":4.545,"h":4.545,"l":4.54,"n":94,"o":4.545,"t":"2026-10-12T18:15:00Z","v":6257,"vw":4.544464},{"c":4.555,"h":4.565,"l":4.545,"n":266,"o":4.545,"t":"2026-10-12T18:20:00Z","v":26886,"vw":4.55701},{"c":4.555,"h":4.56,"l":4.5523,"n":135,"o":4.5586,"t":"2026-10-12T18:25:00Z","v":10689,"vw":4.554892},{"c":4.56,"h":4.56,"l":4.555,"n":125,"o":4.555,"t":"2026-10-12T18:30:00Z","v":9742,"vw":4.55643},{"c":4.555,"h":4.5669,"l":4.55,"n":355,"o":4.56,"t":"2026-10-12T18:35:00Z","v":45191,"vw":4.556052},{"c":4.525,"h":4.555,"l":4.52,"n":166,"o":4.555,"t":"2026-10-12T18:40:00Z","v":14251,"vw":4.539701},{"c":4.52,"h":4.525,"l":4.52,"n":115,"o":4.52,"t":"2026-10-12T18:45:00Z","v":7547,"vw":4.523895},{"c":4.525,"h":4.53,"l":4.52,"n":159,"o":4.52,"t":"2026-10-12T18:50:00Z","v":15009,"vw":4.525289},{"c":4.525,"h":4.53,"l":4.52,"n":142,"o":4.525,"t":"2026-10-12T18:55:00Z","v":15118,"vw":4.525799},{"c":4.535,"h":4.535,"l":4.52,"n":210,"o":4.525,"t":"2026-10-12T19:00:00Z","v":28752,"vw":4.526879},{"c":4.505,"h":4.54,"l":4.49,"n":321,"o":4.535,"t":"2026-10-12T19:05:00Z","v":43807,"vw":4.513521},{"c":4.505,"h":4.515,"l":4.495,"n":233,"o":4.505,"t":"2026-10-12T19:10:00Z","v":15393,"vw":4.504623},{"c":4.515,"h":4.52,"l":4.5,"n":194,"o":4.5,"t":"2026-10-12T19:15:00Z","v":13291,"vw":4.510361},{"c":4.545,"h":4.5499,"l":4.515,"n":247,"o":4.515,"t":"2026-10-12T19:20:00Z","v":26256,"vw":4.532637},{"c":4.545,"h":4.555,"l":4.54,"n":275,"o":4.545,"t":"2026-10-12T19:25:00Z","v":26829,"vw":4.547664},{"c":4.565,"h":4.565,"l":4.54,"n":287,"o":4.545,"t":"2026-10-12T19:30:00Z","v":24754,"vw":4.552209},{"c":4.555,"h":4.565,"l":4.55,"n":298,"o":4.565,"t":"2026-10-12T19:35:00Z","v":26490,"vw":4.560243},{"c":4.5564,"h":4.56,"l":4.55,"n":218,"o":4.555,"t":"2026-10-12T19:40:00Z","v":15195,"vw":4.554863},{"c":4.555,"h":4.56,"l":4.55,"n":290,"o":4.555,"t":"2026-10-12T19:45:00Z","v":23077,"vw":4.555248},{"c":4.565,"h":4.57,"l":4.555,"n":389,"o":4.56,"t":"2026-10-12T19:50:00Z","v":40520,"vw":4.564235},{"c":4.535,"h":4.58,"l":4.53,"n":1901,"o":4.565,"t":"2026-10-12T19:55:00Z","v":325397,"vw":4.561378},{"c":4.54,"h":4.54,"l":4.54,"n":36,"o":4.54,"t":"2026-10-12T20:00:00Z","v":338016,"vw":4.54},{"c":4.61,"h":4.66,"l":4.55,"n":137,"o":4.55,"t":"2026-10-13T13:30:00Z","v":33516,"vw":4.576539},{"c":4.52,"h":4.605,"l":4.5,"n":185,"o":4.605,"t":"2026-10-13T13:35:00Z","v":21086,"vw":4.538778},{"c":4.51,"h":4.52,"l":4.48,"n":133,"o":4.51,"t":"2026-10-13T13:40:00Z","v":29017,"vw":4.495036},{"c":4.48,"h":4.5,"l":4.47,"n":103,"o":4.49,"t":"2026-10-13T13:45:00Z","v":7384,"vw":4.490232},{"c":4.5,"h":4.505,"l":4.47,"n":161,"o":4.47,"t":"2026-10-13T13:50:00Z","v":16021,"vw":4.487556},{"c":4.47,"h":4.495,"l":4.46,"n":333,"o":4.495,"t":"2026-10-13T13:55:00Z","v":45071,"vw":4.479537},{"c":4.43,"h":4.46,"l":4.425,"n":190,"o":4.46,"t":"2026-10-13T14:00:00Z","v":32407,"vw":4.4456},{"c":4.435,"h":4.445,"l":4.43,"n":95,"o":4.43,"t":"2026-10-13T14:05:00Z","v":7771,"vw":4.432845},{"c":4.425,"h":4.445,"l":4.42,"n":152,"o":4.44,"t":"2026-10-13T14:10:00Z","v":14369,"vw":4.432867},{"c":4.435,"h":4.435,"l":4.425,"n":91,"o":4.425,"t":"2026-10-13T14:15:00Z","v":5767,"vw":4.427718},{"c":4.44,"h":4.44,"l":4.43,"n":84,"o":4.435,"t":"2026-10-13T14:20:00Z","v":8965,"vw":4.432732},{"c":4.435,"h":4.435,"l":4.43,"n":83,"o":4.43,"t":"2026-10-13T14:25:00Z","v":5863,"vw":4.43061},{"c":4.435,"h":4.455,"l":4.435,"n":149,"o":4.44,"t":"2026-10-13T14:30:00Z","v":9406,"vw":4.443056},{"c":4.45,"h":4.455,"l":4.43,"n":99,"o":4.435,"t":"2026-10-13T14:35:00Z","v":9404,"vw":4.444053},{"c":4.46,"h":4.47,"l":4.45,"n":126,"o":4.4589,"t":"2026-10-13T14:40:00Z","v":13262,"vw":4.458183},{"c":4.46,"h":4.46,"l":4.45,"n":49,"o":4.46,"t":"2026-10-13T14:45:00Z","v":4380,"vw":4.455917},{"c":4.45,"h":4.455,"l":4.445,"n":152,"o":4.45,"t":"2026-10-13T14:50:00Z","v":17419,"vw":4.449843},{"c":4.44,"h":4.45,"l":4.44,"n":108,"o":4.44,"t":"2026-10-13T14:55:00Z","v":10455,"vw":4.44331},{"c":4.435,"h":4.445,"l":4.43,"n":104,"o":4.445,"t":"2026-10-13T15:00:00Z","v":6917,"vw":4.437388},{"c":4.445,"h":4.445,"l":4.43,"n":178,"o":4.43,"t":"2026-10-13T15:05:00Z","v":13317,"vw":4.439178},{"c":4.44,"h":4.45,"l":4.44,"n":89,"o":4.445,"t":"2026-10-13T15:10:00Z","v":7067,"vw":4.442296},{"c":4.43,"h":4.435,"l":4.43,"n":105,"o":4.435,"t":"2026-10-13T15:15:00Z","v":6938,"vw":4.431321},{"c":4.435,"h":4.44,"l":4.4312,"n":115,"o":4.435,"t":"2026-10-13T15:20:00Z","v":7231,"vw":4.435919},{"c":4.435,"h":4.445,"l":4.43,"n":141,"o":4.435,"t":"2026-10-13T15:25:00Z","v":12836,"vw":4.436362},{"c":4.43,"h":4.44,"l":4.43,"n":78,"o":4.435,"t":"2026-10-13T15:30:00Z","v":6773,"vw":4.432192},{"c":4.415,"h":4.44,"l":4.41,"n":190,"o":4.435,"t":"2026-10-13T15:35:00Z","v":15098,"vw":4.425832},{"c":4.395,"h":4.415,"l":4.395,"n":113,"o":4.41,"t":"2026-10-13T15:40:00Z","v":8436,"vw":4.405745},{"c":4.39,"h":4.3975,"l":4.39,"n":47,"o":4.395,"t":"2026-10-13T15:45:00Z","v":6000,"vw":4.395015},{"c":4.365,"h":4.39,"l":4.36,"n":303,"o":4.39,"t":"2026-10-13T15:50:00Z","v":40493,"vw":4.369426},{"c":4.375,"h":4.38,"l":4.365,"n":168,"o":4.365,"t":"2026-10-13T15:55:00Z","v":17880,"vw":4.375821},{"c":4.395,"h":4.3999,"l":4.375,"n":153,"o":4.3799,"t":"2026-10-13T16:00:00Z","v":14066,"vw":4.386564},{"c":4.395,"h":4.395,"l":4.39,"n":95,"o":4.395,"t":"2026-10-13T16:05:00Z","v":5310,"vw":4.39458},{"c":4.375,"h":4.405,"l":4.375,"n":422,"o":4.395,"t":"2026-10-13T16:10:00Z","v":58269,"vw":4.389324},{"c":4.375,"h":4.375,"l":4.375,"n":60,"o":4.375,"t":"2026-10-13T16:15:00Z","v":3390,"vw":4.375},{"c":4.375,"h":4.38,"l":4.37,"n":151,"o":4.375,"t":"2026-10-13T16:20:00Z","v":10874,"vw":4.376519},{"c":4.365,"h":4.38,"l":4.365,"n":100,"o":4.38,"t":"2026-10-13T16:25:00Z","v":7726,"vw":4.367941},{"c":4.365,"h":4.385,"l":4.36,"n":469,"o":4.365,"t":"2026-10-13T16:30:00Z","v":85971,"vw":4.374712},{"c":4.375,"h":4.375,"l":4.365,"n":102,"o":4.365,"t":"2026-10-13T16:35:00Z","v":29481,"vw":4.366982},{"c":4.36,"h":4.37,"l":4.36,"n":153,"o":4.37,"t":"2026-10-13T16:40:00Z","v":12756,"vw":4.365917},{"c":4.375,"h":4.375,"l":4.335,"n":556,"o":4.365,"t":"2026-10-13T16:45:00Z","v":155231,"vw":4.353484},{"c":4.385,"h":4.385,"l":4.365,"n":429,"o":4.375,"t":"2026-10-13T16:50:00Z","v":60104,"vw":4.372556},{"c":4.395,"h":4.3999,"l":4.385,"n":109,"o":4.39,"t":"2026-10-13T16:55:00Z","v":12019,"vw":4.39387},{"c":4.385,"h":4.39,"l":4.3842,"n":155,"o":4.39,"t":"2026-10-13T17:00:00Z","v":10681,"vw":4.386425},{"c":4.395,"h":4.395,"l":4.38,"n":174,"o":4.385,"t":"2026-10-13T17:05:00Z","v":12566,"vw":4.388666},{"c":4.385,"h":4.39,"l":4.38,"n":109,"o":4.39,"t":"2026-10-13T17:10:00Z","v":7500,"vw":4.386125},{"c":4.38,"h":4.39,"l":4.38,"n":98,"o":4.39,"t":"2026-10-13T17:15:00Z","v":8330,"vw":4.384819},{"c":4.37,"h":4.38,"l":4.37,"n":134,"o":4.38,"t":"2026-10-13T17:20:00Z","v":9881,"vw":4.375985},{"c":4.375,"h":4.38,"l":4.365,"n":194,"o":4.37,"t":"2026-10-13T17:25:00Z","v":26037,"vw":4.372235},{"c":4.38,"h":4.39,"l":4.375,"n":227,"o":4.375,"t":"2026-10-13T17:30:00Z","v":20905,"vw":4.380628},{"c":4.375,"h":4.39,"l":4.375,"n":136,"o":4.385,"t":"2026-10-13T17:35:00Z","v":14197,"vw":4.38078},{"c":4.375,"h":4.38,"l":4.375,"n":75,"o":4.38,"t":"2026-10-13T17:40:00Z","v":5079,"vw":4.376539},{"c":4.375,"h":4.385,"l":4.375,"n":178,"o":4.375,"t":"2026-10-13T17:45:00Z","v":19018,"vw":4.379421},{"c":4.375,"h":4.38,"l":4.37,"n":93,"o":4.375,"t":"2026-10-13T17:50:00Z","v":7168,"vw":4.373504},{"c":4.375,"h":4.38,"l":4.375,"n":82,"o":4.375,"t":"2026-10-13T17:55:00Z","v":4827,"vw":4.376122},{"c":4.385,"h":4.385,"l":4.375,"n":164,"o":4.375,"t":"2026-10-13T18:00:00Z","v":19709,"vw":4.37973},{"c":4.4,"h":4.41,"l":4.385,"n":258,"o":4.385,"t":"2026-10-13T18:05:00Z","v":34997,"vw":4.398725},{"c":4.395,"h":4.405,"l":4.395,"n":118,"o":4.405,"t":"2026-10-13T18:10:00Z","v":9049,"vw":4.400343},{"c":4.405,"h":4.41,"l":4.39,"n":208,"o":4.39,"t":"2026-10-13T18:15:00Z","v":29030,"vw":4.394723},{"c":4.395,"h":4.405,"l":4.39,"n":142,"o":4.405,"t":"2026-10-13T18:20:00Z","v":13712,"vw":4.39809},{"c":4.39,"h":4.395,"l":4.39,"n":139,"o":4.39,"t":"2026-10-13T18:25:00Z","v":10812,"vw":4.390582},{"c":4.4,"h":4.4,"l":4.385,"n":238,"o":4.39,"t":"2026-10-13T18:30:00Z","v":19801,"vw":4.390727},{"c":4.395,"h":4.4,"l":4.39,"n":140,"o":4.395,"t":"2026-10-13T18:35:00Z","v":10984,"vw":4.393451},{"c":4.415,"h":4.42,"l":4.4,"n":251,"o":4.4,"t":"2026-10-13T18:40:00Z","v":27347,"vw":4.411376},{"c":4.415,"h":4.425,"l":4.41,"n":187,"o":4.415,"t":"2026-10-13T18:45:00Z","v":26148,"vw":4.41868},{"c":4.425,"h":4.43,"l":4.41,"n":202,"o":4.415,"t":"2026-10-13T18:50:00Z","v":21819,"vw":4.418574},{"c":4.415,"h":4.425,"l":4.41,"n":298,"o":4.42,"t":"2026-10-13T18:55:00Z","v":21434,"vw":4.420424},{"c":4.405,"h":4.415,"l":4.4,"n":173,"o":4.415,"t":"2026-10-13T19:00:00Z","v":18978,"vw":4.40487},{"c":4.405,"h":4.405,"l":4.4,"n":170,"o":4.4,"t":"2026-10-13T19:05:00Z","v":17816,"vw":4.401827},{"c":4.4,"h":4.415,"l":4.4,"n":224,"o":4.41,"t":"2026-10-13T19:10:00Z","v":25398,"vw":4.408782},{"c":4.405,"h":4.41,"l":4.39,"n":219,"o":4.405,"t":"2026-10-13T19:15:00Z","v":23039,"vw":4.398431},{"c":4.395,"h":4.405,"l":4.39,"n":221,"o":4.405,"t":"2026-10-13T19:20:00Z","v":19332,"vw":4.394092},{"c":4.4,"h":4.405,"l":4.39,"n":255,"o":4.39,"t":"2026-10-13T19:25:00Z","v":25841,"vw":4.396939},{"c":4.4,"h":4.41,"l":4.4,"n":182,"o":4.405,"t":"2026-10-13T19:30:00Z","v":15336,"vw":4.403983},{"c":4.42,"h":4.42,"l":4.4,"n":351,"o":4.4,"t":"2026-10-13T19:35:00Z","v":32116,"vw":4.410188},{"c":4.435,"h":4.44,"l":4.42,"n":327,"o":4.42,"t":"2026-10-13T19:40:00Z","v":36613,"vw":4.428832},{"c":4.49,"h":4.49,"l":4.44,"n":732,"o":4.44,"t":"2026-10-13T19:45:00Z","v":129438,"vw":4.460217},{"c":4.485,"h":4.5,"l":4.47,"n":478,"o":4.49,"t":"2026-10-13T19:50:00Z","v":70680,"vw":4.48406},{"c":4.445,"h":4.485,"l":4.44,"n":1857,"o":4.48,"t":"2026-10-13T19:55:00Z","v":255883,"vw":4.454119},{"c":4.45,"h":4.45,"l":4.45,"n":28,"o":4.45,"t":"2026-10-13T20:00:00Z","v":351339,"vw":4.45},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-13T20:05:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-14T11:00:00Z","v":700,"vw":4.5},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-14T12:50:00Z","v":1098,"vw":4.38},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-14T13:00:00Z","v":100,"vw":4.55},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-14T13:20:00Z","v":280,"vw":4.39},{"c":4.4,"h":4.44,"l":4.3735,"n":54,"o":4.39,"t":"2026-10-14T13:30:00Z","v":8201,"vw":4.397803},{"c":4.42,"h":4.44,"l":4.4,"n":78,"o":4.4,"t":"2026-10-14T13:35:00Z","v":6101,"vw":4.424298},{"c":4.365,"h":4.42,"l":4.365,"n":107,"o":4.42,"t":"2026-10-14T13:40:00Z","v":18043,"vw":4.392614},{"c":4.385,"h":4.395,"l":4.35,"n":939,"o":4.365,"t":"2026-10-14T13:45:00Z","v":166105,"vw":4.353909},{"c":4.36,"h":4.4,"l":4.36,"n":305,"o":4.38,"t":"2026-10-14T13:50:00Z","v":47492,"vw":4.381967},{"c":4.36,"h":4.37,"l":4.36,"n":144,"o":4.36,"t":"2026-10-14T13:55:00Z","v":16173,"vw":4.364312},{"c":4.325,"h":4.365,"l":4.325,"n":265,"o":4.35,"t":"2026-10-14T14:00:00Z","v":47349,"vw":4.347188},{"c":4.295,"h":4.33,"l":4.295,"n":246,"o":4.32,"t":"2026-10-14T14:05:00Z","v":38582,"vw":4.320461},{"c":4.285,"h":4.295,"l":4.275,"n":215,"o":4.295,"t":"2026-10-14T14:10:00Z","v":21709,"vw":4.282872},{"c":4.285,"h":4.295,"l":4.28,"n":115,"o":4.285,"t":"2026-10-14T14:15:00Z","v":6558,"vw":4.285961},{"c":4.295,"h":4.296,"l":4.285,"n":205,"o":4.285,"t":"2026-10-14T14:20:00Z","v":18734,"vw":4.293239},{"c":4.29,"h":4.295,"l":4.29,"n":169,"o":4.295,"t":"2026-10-14T14:25:00Z","v":15894,"vw":4.294591},{"c":4.31,"h":4.31,"l":4.295,"n":461,"o":4.295,"t":"2026-10-14T14:30:00Z","v":51622,"vw":4.301951},{"c":4.305,"h":4.315,"l":4.3,"n":291,"o":4.3101,"t":"2026-10-14T14:35:00Z","v":24904,"vw":4.3092},{"c":4.325,"h":4.335,"l":4.305,"n":229,"o":4.305,"t":"2026-10-14T14:40:00Z","v":26709,"vw":4.317995},{"c":4.325,"h":4.325,"l":4.32,"n":119,"o":4.325,"t":"2026-10-14T14:45:00Z","v":5064,"vw":4.324658},{"c":4.305,"h":4.325,"l":4.305,"n":265,"o":4.325,"t":"2026-10-14T14:50:00Z","v":25613,"vw":4.309606},{"c":4.305,"h":4.3176,"l":4.305,"n":210,"o":4.305,"t":"2026-10-14T14:55:00Z","v":27154,"vw":4.308251},{"c":4.285,"h":4.305,"l":4.285,"n":196,"o":4.305,"t":"2026-10-14T15:00:00Z","v":11081,"vw":4.292534},{"c":4.255,"h":4.285,"l":4.25,"n":201,"o":4.285,"t":"2026-10-14T15:05:00Z","v":25432,"vw":4.263306},{"c":4.255,"h":4.26,"l":4.25,"n":208,"o":4.25,"t":"2026-10-14T15:10:00Z","v":17194,"vw":4.256497},{"c":4.245,"h":4.26,"l":4.2401,"n":269,"o":4.25,"t":"2026-10-14T15:15:00Z","v":31564,"vw":4.249095},{"c":4.25,"h":4.25,"l":4.245,"n":162,"o":4.245,"t":"2026-10-14T15:20:00Z","v":5770,"vw":4.247073},{"c":4.245,"h":4.255,"l":4.245,"n":278,"o":4.25,"t":"2026-10-14T15:25:00Z","v":67575,"vw":4.250692},{"c":4.255,"h":4.255,"l":4.235,"n":259,"o":4.245,"t":"2026-10-14T15:30:00Z","v":15678,"vw":4.241102},{"c":4.28,"h":4.285,"l":4.255,"n":251,"o":4.255,"t":"2026-10-14T15:35:00Z","v":32285,"vw":4.270056},{"c":4.275,"h":4.285,"l":4.275,"n":143,"o":4.285,"t":"2026-10-14T15:40:00Z","v":5319,"vw":4.278265},{"c":4.275,"h":4.285,"l":4.275,"n":137,"o":4.275,"t":"2026-10-14T15:45:00Z","v":6465,"vw":4.278449},{"c":4.285,"h":4.285,"l":4.275,"n":138,"o":4.275,"t":"2026-10-14T15:50:00Z","v":7809,"vw":4.276818},{"c":4.285,"h":4.2888,"l":4.28,"n":150,"o":4.285,"t":"2026-10-14T15:55:00Z","v":9954,"vw":4.282546},{"c":4.28,"h":4.295,"l":4.28,"n":243,"o":4.285,"t":"2026-10-14T16:00:00Z","v":24811,"vw":4.286734},{"c":4.305,"h":4.315,"l":4.285,"n":258,"o":4.285,"t":"2026-10-14T16:05:00Z","v":31955,"vw":4.294985},{"c":4.295,"h":4.305,"l":4.2902,"n":122,"o":4.305,"t":"2026-10-14T16:10:00Z","v":7497,"vw":4.29709},{"c":4.272,"h":4.295,"l":4.27,"n":147,"o":4.295,"t":"2026-10-14T16:15:00Z","v":14528,"vw":4.284451},{"c":4.325,"h":4.3288,"l":4.27,"n":336,"o":4.275,"t":"2026-10-14T16:20:00Z","v":49917,"vw":4.296138},{"c":4.335,"h":4.34,"l":4.3239,"n":86,"o":4.33,"t":"2026-10-14T16:25:00Z","v":11171,"vw":4.333395},{"c":4.34,"h":4.345,"l":4.325,"n":140,"o":4.33,"t":"2026-10-14T16:30:00Z","v":11063,"vw":4.334993},{"c":4.345,"h":4.345,"l":4.33,"n":86,"o":4.33,"t":"2026-10-14T16:35:00Z","v":5279,"vw":4.33726},{"c":4.335,"h":4.345,"l":4.335,"n":119,"o":4.34,"t":"2026-10-14T16:40:00Z","v":8516,"vw":4.339265},{"c":4.335,"h":4.336,"l":4.33,"n":99,"o":4.335,"t":"2026-10-14T16:45:00Z","v":7487,"vw":4.335019},{"c":4.335,"h":4.34,"l":4.335,"n":91,"o":4.335,"t":"2026-10-14T16:50:00Z","v":5290,"vw":4.33523},{"c":4.335,"h":4.34,"l":4.335,"n":107,"o":4.335,"t":"2026-10-14T16:55:00Z","v":9152,"vw":4.335463},{"c":4.335,"h":4.345,"l":4.33,"n":157,"o":4.335,"t":"2026-10-14T17:00:00Z","v":9839,"vw":4.338391},{"c":4.335,"h":4.335,"l":4.335,"n":83,"o":4.335,"t":"2026-10-14T17:05:00Z","v":4505,"vw":4.335},{"c":4.32,"h":4.335,"l":4.32,"n":236,"o":4.335,"t":"2026-10-14T17:10:00Z","v":24835,"vw":4.32925},{"c":4.315,"h":4.3193,"l":4.3106,"n":55,"o":4.3176,"t":"2026-10-14T17:15:00Z","v":7918,"vw":4.31506},{"c":4.31,"h":4.315,"l":4.31,"n":125,"o":4.315,"t":"2026-10-14T17:20:00Z","v":8962,"vw":4.312367},{"c":4.305,"h":4.315,"l":4.305,"n":154,"o":4.3116,"t":"2026-10-14T17:25:00Z","v":13865,"vw":4.310268},{"c":4.31,"h":4.31,"l":4.305,"n":170,"o":4.305,"t":"2026-10-14T17:30:00Z","v":7928,"vw":4.305545},{"c":4.305,"h":4.315,"l":4.305,"n":175,"o":4.3099,"t":"2026-10-14T17:35:00Z","v":12580,"vw":4.307974},{"c":4.305,"h":4.31,"l":4.305,"n":202,"o":4.305,"t":"2026-10-14T17:40:00Z","v":24573,"vw":4.305115},{"c":4.285,"h":4.305,"l":4.2805,"n":190,"o":4.305,"t":"2026-10-14T17:45:00Z","v":15962,"vw":4.293373},{"c":4.285,"h":4.285,"l":4.28,"n":128,"o":4.285,"t":"2026-10-14T17:50:00Z","v":3938,"vw":4.283105},{"c":4.275,"h":4.285,"l":4.275,"n":156,"o":4.285,"t":"2026-10-14T17:55:00Z","v":10876,"vw":4.279648},{"c":4.275,"h":4.28,"l":4.265,"n":203,"o":4.275,"t":"2026-10-14T18:00:00Z","v":13947,"vw":4.270287},{"c":4.26,"h":4.275,"l":4.26,"n":141,"o":4.275,"t":"2026-10-14T18:05:00Z","v":13608,"vw":4.268301},{"c":4.27,"h":4.27,"l":4.255,"n":220,"o":4.2601,"t":"2026-10-14T18:10:00Z","v":15634,"vw":4.261999},{"c":4.26,"h":4.27,"l":4.26,"n":101,"o":4.27,"t":"2026-10-14T18:15:00Z","v":6079,"vw":4.264569},{"c":4.275,"h":4.28,"l":4.26,"n":133,"o":4.26,"t":"2026-10-14T18:20:00Z","v":9756,"vw":4.27141},{"c":4.285,"h":4.285,"l":4.275,"n":147,"o":4.275,"t":"2026-10-14T18:25:00Z","v":11901,"vw":4.280445},{"c":4.27,"h":4.285,"l":4.27,"n":172,"o":4.285,"t":"2026-10-14T18:30:00Z","v":11844,"vw":4.276264},{"c":4.265,"h":4.275,"l":4.265,"n":179,"o":4.27,"t":"2026-10-14T18:35:00Z","v":11332,"vw":4.268817},{"c":4.26,"h":4.27,"l":4.26,"n":111,"o":4.265,"t":"2026-10-14T18:40:00Z","v":6824,"vw":4.264782},{"c":4.315,"h":4.315,"l":4.26,"n":306,"o":4.265,"t":"2026-10-14T18:45:00Z","v":55556,"vw":4.288696},{"c":4.305,"h":4.315,"l":4.305,"n":204,"o":4.315,"t":"2026-10-14T18:50:00Z","v":17496,"vw":4.3086},{"c":4.315,"h":4.315,"l":4.295,"n":267,"o":4.31,"t":"2026-10-14T18:55:00Z","v":38182,"vw":4.302386},{"c":4.325,"h":4.33,"l":4.305,"n":217,"o":4.31,"t":"2026-10-14T19:00:00Z","v":42725,"vw":4.320445},{"c":4.32,"h":4.33,"l":4.32,"n":165,"o":4.325,"t":"2026-10-14T19:05:00Z","v":16064,"vw":4.32487},{"c":4.31,"h":4.327,"l":4.31,"n":301,"o":4.325,"t":"2026-10-14T19:10:00Z","v":30160,"vw":4.322999},{"c":4.315,"h":4.315,"l":4.305,"n":308,"o":4.31,"t":"2026-10-14T19:15:00Z","v":41403,"vw":4.307288},{"c":4.315,"h":4.315,"l":4.305,"n":214,"o":4.315,"t":"2026-10-14T19:20:00Z","v":32638,"vw":4.306776},{"c":4.305,"h":4.315,"l":4.3,"n":284,"o":4.31,"t":"2026-10-14T19:25:00Z","v":54181,"vw":4.306535},{"c":4.285,"h":4.3,"l":4.285,"n":336,"o":4.3,"t":"2026-10-14T19:30:00Z","v":32860,"vw":4.289792},{"c":4.265,"h":4.285,"l":4.265,"n":212,"o":4.285,"t":"2026-10-14T19:35:00Z","v":17135,"vw":4.273421},{"c":4.265,"h":4.27,"l":4.26,"n":195,"o":4.265,"t":"2026-10-14T19:40:00Z","v":18037,"vw":4.264876},{"c":4.27,"h":4.285,"l":4.255,"n":522,"o":4.265,"t":"2026-10-14T19:45:00Z","v":71205,"vw":4.269283},{"c":4.285,"h":4.295,"l":4.28,"n":379,"o":4.28,"t":"2026-10-14T19:50:00Z","v":78635,"vw":4.28721},{"c":4.31,"h":4.31,"l":4.28,"n":1443,"o":4.285,"t":"2026-10-14T19:55:00Z","v":330012,"vw":4.295474},{"c":4.31,"h":4.31,"l":4.31,"n":25,"o":4.31,"t":"2026-10-14T20:00:00Z","v":318885,"vw":4.31},{"c":4.3415,"h":4.3415,"l":4.3415,"n":1,"o":4.3415,"t":"2026-10-14T22:00:00Z","v":200,"vw":4.3415},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-15T08:35:00Z","v":200,"vw":4.34},{"c":4.3328,"h":4.3328,"l":4.3328,"n":1,"o":4.3328,"t":"2026-10-15T11:00:00Z","v":100,"vw":4.3328},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-15T11:05:00Z","v":217,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-15T11:10:00Z","v":659,"vw":4.35},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T11:15:00Z","v":150,"vw":4.27},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-15T11:35:00Z","v":500,"vw":4.36},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-15T12:30:00Z","v":110,"vw":4.34},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T13:25:00Z","v":100,"vw":4.4},{"c":4.425,"h":4.44,"l":4.38,"n":66,"o":4.38,"t":"2026-10-15T13:30:00Z","v":13343,"vw":4.40124},{"c":4.4,"h":4.47,"l":4.39,"n":1715,"o":4.425,"t":"2026-10-15T13:35:00Z","v":251193,"vw":4.412289},{"c":4.385,"h":4.435,"l":4.38,"n":788,"o":4.4,"t":"2026-10-15T13:40:00Z","v":84607,"vw":4.411856},{"c":4.4,"h":4.41,"l":4.38,"n":664,"o":4.385,"t":"2026-10-15T13:45:00Z","v":78906,"vw":4.398744},{"c":4.435,"h":4.4399,"l":4.39,"n":424,"o":4.41,"t":"2026-10-15T13:50:00Z","v":26016,"vw":4.418537},{"c":4.43,"h":4.46,"l":4.43,"n":955,"o":4.435,"t":"2026-10-15T13:55:00Z","v":89045,"vw":4.448549},{"c":4.52,"h":4.525,"l":4.445,"n":839,"o":4.445,"t":"2026-10-15T14:00:00Z","v":103960,"vw":4.497457},{"c":4.565,"h":4.565,"l":4.53,"n":1094,"o":4.53,"t":"2026-10-15T14:05:00Z","v":118555,"vw":4.549996},{"c":4.59,"h":4.595,"l":4.56,"n":622,"o":4.57,"t":"2026-10-15T14:10:00Z","v":70586,"vw":4.585974},{"c":4.57,"h":4.59,"l":4.55,"n":211,"o":4.585,"t":"2026-10-15T14:15:00Z","v":16866,"vw":4.570772},{"c":4.59,"h":4.59,"l":4.565,"n":244,"o":4.565,"t":"2026-10-15T14:20:00Z","v":25273,"vw":4.5759},{"c":4.595,"h":4.6,"l":4.58,"n":483,"o":4.59,"t":"2026-10-15T14:25:00Z","v":73816,"vw":4.590253},{"c":4.63,"h":4.65,"l":4.595,"n":882,"o":4.6,"t":"2026-10-15T14:30:00Z","v":131584,"vw":4.615196},{"c":4.61,"h":4.65,"l":4.61,"n":198,"o":4.632,"t":"2026-10-15T14:35:00Z","v":28246,"vw":4.627968},{"c":4.62,"h":4.66,"l":4.605,"n":842,"o":4.61,"t":"2026-10-15T14:40:00Z","v":102010,"vw":4.643651},{"c":4.605,"h":4.625,"l":4.59,"n":163,"o":4.625,"t":"2026-10-15T14:45:00Z","v":21292,"vw":4.605506},{"c":4.595,"h":4.62,"l":4.595,"n":171,"o":4.605,"t":"2026-10-15T14:50:00Z","v":16855,"vw":4.607159},{"c":4.62,"h":4.62,"l":4.595,"n":459,"o":4.595,"t":"2026-10-15T14:55:00Z","v":72642,"vw":4.600551},{"c":4.64,"h":4.64,"l":4.61,"n":155,"o":4.615,"t":"2026-10-15T15:00:00Z","v":32269,"vw":4.62826},{"c":4.64,"h":4.65,"l":4.62,"n":220,"o":4.635,"t":"2026-10-15T15:05:00Z","v":21217,"vw":4.63448},{"c":4.655,"h":4.685,"l":4.645,"n":1178,"o":4.645,"t":"2026-10-15T15:10:00Z","v":163395,"vw":4.66058},{"c":4.645,"h":4.66,"l":4.645,"n":115,"o":4.655,"t":"2026-10-15T15:15:00Z","v":12010,"vw":4.651271},{"c":4.655,"h":4.655,"l":4.635,"n":167,"o":4.645,"t":"2026-10-15T15:20:00Z","v":15192,"vw":4.642353},{"c":4.675,"h":4.675,"l":4.655,"n":244,"o":4.655,"t":"2026-10-15T15:25:00Z","v":22325,"vw":4.668389},{"c":4.62,"h":4.68,"l":4.59,"n":412,"o":4.675,"t":"2026-10-15T15:30:00Z","v":47407,"vw":4.636905},{"c":4.6,"h":4.625,"l":4.6,"n":234,"o":4.615,"t":"2026-10-15T15:35:00Z","v":25005,"vw":4.611526},{"c":4.61,"h":4.615,"l":4.59,"n":151,"o":4.595,"t":"2026-10-15T15:40:00Z","v":31301,"vw":4.607082},{"c":4.595,"h":4.62,"l":4.58,"n":310,"o":4.615,"t":"2026-10-15T15:45:00Z","v":28841,"vw":4.603009},{"c":4.585,"h":4.6,"l":4.58,"n":201,"o":4.595,"t":"2026-10-15T15:50:00Z","v":41479,"vw":4.588162},{"c":4.545,"h":4.59,"l":4.54,"n":755,"o":4.59,"t":"2026-10-15T15:55:00Z","v":84351,"vw":4.554327},{"c":4.545,"h":4.55,"l":4.54,"n":107,"o":4.545,"t":"2026-10-15T16:00:00Z","v":8747,"vw":4.543342},{"c":4.585,"h":4.585,"l":4.545,"n":191,"o":4.545,"t":"2026-10-15T16:05:00Z","v":19407,"vw":4.565307},{"c":4.56,"h":4.5896,"l":4.555,"n":215,"o":4.585,"t":"2026-10-15T16:10:00Z","v":23673,"vw":4.571831},{"c":4.5789,"h":4.585,"l":4.568,"n":135,"o":4.57,"t":"2026-10-15T16:15:00Z","v":13850,"vw":4.579533},{"c":4.585,"h":4.59,"l":4.579,"n":88,"o":4.579,"t":"2026-10-15T16:20:00Z","v":8433,"vw":4.580866},{"c":4.58,"h":4.6,"l":4.58,"n":155,"o":4.58,"t":"2026-10-15T16:25:00Z","v":14920,"vw":4.586709},{"c":4.558,"h":4.587,"l":4.55,"n":247,"o":4.585,"t":"2026-10-15T16:30:00Z","v":23581,"vw":4.566959},{"c":4.535,"h":4.56,"l":4.52,"n":284,"o":4.56,"t":"2026-10-15T16:35:00Z","v":36010,"vw":4.541269},{"c":4.53,"h":4.54,"l":4.53,"n":96,"o":4.535,"t":"2026-10-15T16:40:00Z","v":26541,"vw":4.533547},{"c":4.535,"h":4.54,"l":4.53,"n":97,"o":4.54,"t":"2026-10-15T16:45:00Z","v":8637,"vw":4.535381},{"c":4.5188,"h":4.535,"l":4.51,"n":217,"o":4.535,"t":"2026-10-15T16:50:00Z","v":26137,"vw":4.525879},{"c":4.53,"h":4.53,"l":4.515,"n":31,"o":4.515,"t":"2026-10-15T16:55:00Z","v":2688,"vw":4.52158},{"c":4.55,"h":4.555,"l":4.545,"n":69,"o":4.55,"t":"2026-10-15T18:10:00Z","v":7088,"vw":4.55016},{"c":4.54,"h":4.55,"l":4.52,"n":408,"o":4.545,"t":"2026-10-15T18:15:00Z","v":60257,"vw":4.542221},{"c":4.53,"h":4.54,"l":4.53,"n":158,"o":4.54,"t":"2026-10-15T18:20:00Z","v":11942,"vw":4.531171},{"c":4.535,"h":4.535,"l":4.53,"n":134,"o":4.535,"t":"2026-10-15T18:25:00Z","v":11442,"vw":4.532332},{"c":4.54,"h":4.54,"l":4.53,"n":122,"o":4.53,"t":"2026-10-15T18:30:00Z","v":12885,"vw":4.535508},{"c":4.525,"h":4.5385,"l":4.51,"n":290,"o":4.5385,"t":"2026-10-15T18:35:00Z","v":28452,"vw":4.525969},{"c":4.515,"h":4.53,"l":4.515,"n":225,"o":4.53,"t":"2026-10-15T18:40:00Z","v":22627,"vw":4.523097},{"c":4.525,"h":4.526,"l":4.515,"n":169,"o":4.515,"t":"2026-10-15T18:45:00Z","v":14324,"vw":4.520654},{"c":4.515,"h":4.53,"l":4.51,"n":246,"o":4.525,"t":"2026-10-15T18:50:00Z","v":22236,"vw":4.517536},{"c":4.515,"h":4.52,"l":4.51,"n":132,"o":4.515,"t":"2026-10-15T18:55:00Z","v":14206,"vw":4.516322},{"c":4.535,"h":4.535,"l":4.515,"n":761,"o":4.515,"t":"2026-10-15T19:00:00Z","v":115852,"vw":4.520943},{"c":4.565,"h":4.565,"l":4.53,"n":251,"o":4.535,"t":"2026-10-15T19:05:00Z","v":43213,"vw":4.546154},{"c":4.58,"h":4.58,"l":4.56,"n":183,"o":4.565,"t":"2026-10-15T19:10:00Z","v":17876,"vw":4.567716},{"c":4.585,"h":4.59,"l":4.575,"n":272,"o":4.575,"t":"2026-10-15T19:15:00Z","v":36149,"vw":4.580751},{"c":4.565,"h":4.59,"l":4.555,"n":269,"o":4.585,"t":"2026-10-15T19:20:00Z","v":35333,"vw":4.574192},{"c":4.56,"h":4.57,"l":4.55,"n":243,"o":4.565,"t":"2026-10-15T19:25:00Z","v":23368,"vw":4.561368},{"c":4.595,"h":4.595,"l":4.55,"n":473,"o":4.555,"t":"2026-10-15T19:30:00Z","v":70223,"vw":4.58006},{"c":4.59,"h":4.6,"l":4.58,"n":346,"o":4.595,"t":"2026-10-15T19:35:00Z","v":41153,"vw":4.591389},{"c":4.595,"h":4.595,"l":4.58,"n":355,"o":4.59,"t":"2026-10-15T19:40:00Z","v":25080,"vw":4.588032},{"c":4.585,"h":4.6,"l":4.545,"n":1106,"o":4.595,"t":"2026-10-15T19:45:00Z","v":141159,"vw":4.568989},{"c":4.545,"h":4.59,"l":4.54,"n":849,"o":4.59,"t":"2026-10-15T19:50:00Z","v":81650,"vw":4.556193},{"c":4.565,"h":4.57,"l":4.52,"n":4516,"o":4.545,"t":"2026-10-15T19:55:00Z","v":653616,"vw":4.539807},{"c":4.57,"h":4.57,"l":4.57,"n":22,"o":4.57,"t":"2026-10-15T20:00:00Z","v":426835,"vw":4.57}],"history":[{"c":23.47,"h":23.605,"l":22.85,"n":13915,"o":23.07,"t":"2024-10-14T04:00:00Z","v":907829,"vw":23.416812},{"c":23.48,"h":24.03,"l":23.46,"n":13591,"o":23.57,"t":"2024-10-15T04:00:00Z","v":864979,"vw":23.664598},{"c":24.06,"h":24.385,"l":23.54,"n":13377,"o":23.84,"t":"2024-10-16T04:00:00Z","v":924520,"vw":24.138841},{"c":23.61,"h":24.06,"l":23.52,"n":12298,"o":24.01,"t":"2024-10-17T04:00:00Z","v":991798,"vw":23.638663},{"c":23.12,"h":23.84,"l":23.05,"n":9654,"o":23.7,"t":"2024-10-18T04:00:00Z","v":839527,"vw":23.218676},{"c":21.29,"h":22.967,"l":21.28,"n":15819,"o":22.32,"t":"2024-10-21T04:00:00Z","v":1507923,"vw":21.791869},{"c":21.26,"h":21.61,"l":20.91,"n":18102,"o":21.18,"t":"2024-10-22T04:00:00Z","v":1376649,"vw":21.294008},{"c":20.83,"h":21.41,"l":20.735,"n":17185,"o":20.99,"t":"2024-10-23T04:00:00Z","v":1543891,"vw":20.920744},{"c":21.16,"h":21.22,"l":20.73,"n":17440,"o":20.99,"t":"2024-10-24T04:00:00Z","v":1299847,"vw":21.075596},{"c":21.07,"h":21.57,"l":20.83,"n":14245,"o":21.36,"t":"2024-10-25T04:00:00Z","v":947717,"vw":21.026187},{"c":21.41,"h":21.75,"l":21.17,"n":21075,"o":21.3,"t":"2024-10-28T04:00:00Z","v":2225226,"vw":21.473949},{"c":22.89,"h":24.67,"l":22.26,"n":45038,"o":23.5,"t":"2024-10-29T04:00:00Z","v":3731359,"vw":23.312389},{"c":22.73,"h":23.85,"l":22.51,"n":14771,"o":23.12,"t":"2024-10-30T04:00:00Z","v":956297,"vw":22.989118},{"c":20.06,"h":21.22,"l":19.99,"n":78145,"o":20.9,"t":"2024-10-31T04:00:00Z","v":9240110,"vw":20.374914},{"c":20.21,"h":20.53,"l":20,"n":40558,"o":20.24,"t":"2024-11-01T04:00:00Z","v":4230735,"vw":20.213016},{"c":20.58,"h":20.7,"l":19.99,"n":37672,"o":20,"t":"2024-11-04T05:00:00Z","v":5480999,"vw":20.532833},{"c":21.91,"h":21.91,"l":20.54,"n":32316,"o":20.59,"t":"2024-11-05T05:00:00Z","v":2801897,"vw":21.447297},{"c":23.49,"h":23.6,"l":22.63,"n":34590,"o":22.9,"t":"2024-11-06T05:00:00Z","v":3081597,"vw":23.248336},{"c":23.56,"h":24.04,"l":23.15,"n":19686,"o":23.27,"t":"2024-11-07T05:00:00Z","v":1538818,"vw":23.622234},{"c":23.76,"h":23.9,"l":23.27,"n":16722,"o":23.51,"t":"2024-11-08T05:00:00Z","v":1379572,"vw":23.604484},{"c":24.48,"h":24.59,"l":23.83,"n":21428,"o":24.01,"t":"2024-11-11T05:00:00Z","v":1454362,"vw":24.351093},{"c":23.2,"h":24.47,"l":23.01,"n":21383,"o":24.36,"t":"2024-11-12T05:00:00Z","v":1505207,"vw":23.47129},{"c":23.68,"h":23.72,"l":23.2,"n":15966,"o":23.38,"t":"2024-11-13T05:00:00Z","v":1032915,"vw":23.588835},{"c":24.17,"h":24.81,"l":23.69,"n":25266,"o":23.8,"t":"2024-11-14T05:00:00Z","v":2082818,"vw":24.195899},{"c":23.79,"h":24.49,"l":23.49,"n":16931,"o":24.4,"t":"2024-11-15T05:00:00Z","v":1109442,"vw":23.889944},{"c":22.71,"h":23.8,"l":22.69,"n":13458,"o":23.67,"t":"2024-11-18T05:00:00Z","v":1045072,"vw":22.931738},{"c":22.61,"h":23.22,"l":22.37,"n":10943,"o":22.37,"t":"2024-11-19T05:00:00Z","v":918111,"vw":22.612772},{"c":22.82,"h":22.83,"l":22.13,"n":11597,"o":22.38,"t":"2024-11-20T05:00:00Z","v":906337,"vw":22.644728},{"c":23.8,"h":24.025,"l":22.77,"n":16102,"o":22.96,"t":"2024-11-21T05:00:00Z","v":1015348,"vw":23.732117},{"c":24.21,"h":24.39,"l":23.738,"n":13979,"o":24,"t":"2024-11-22T05:00:00Z","v":938756,"vw":24.124793},{"c":25.14,"h":25.97,"l":24.7,"n":19868,"o":24.7,"t":"2024-11-25T05:00:00Z","v":1438743,"vw":25.342291},{"c":24.75,"h":25.17,"l":24.25,"n":12602,"o":24.78,"t":"2024-11-26T05:00:00Z","v":1399587,"vw":24.805773},{"c":24.55,"h":25.29,"l":24.45,"n":8738,"o":25,"t":"2024-11-27T05:00:00Z","v":503202,"vw":24.690981},{"c":24.44,"h":24.9,"l":24.09,"n":7518,"o":24.82,"t":"2024-11-29T05:00:00Z","v":625926,"vw":24.395661},{"c":23.86,"h":24.4,"l":23.71,"n":14236,"o":24.25,"t":"2024-12-02T05:00:00Z","v":1292016,"vw":23.94501},{"c":23.6,"h":24.23,"l":23.33,"n":15958,"o":23.86,"t":"2024-12-03T05:00:00Z","v":1048417,"vw":23.614177},{"c":23.83,"h":24.17,"l":23.33,"n":15087,"o":23.33,"t":"2024-12-04T05:00:00Z","v":1443297,"vw":23.81959},{"c":23.99,"h":24.08,"l":23.61,"n":14835,"o":23.88,"t":"2024-12-05T05:00:00Z","v":1020308,"vw":23.900718},{"c":24.69,"h":25,"l":24.26,"n":14900,"o":24.37,"t":"2024-12-06T05:00:00Z","v":1143094,"vw":24.636241},{"c":24.97,"h":25.62,"l":24.77,"n":15293,"o":25,"t":"2024-12-09T05:00:00Z","v":1107291,"vw":25.023473},{"c":24.88,"h":25.2,"l":24.335,"n":16412,"o":25.09,"t":"2024-12-10T05:00:00Z","v":1133577,"vw":24.932109},{"c":24.15,"h":25.27,"l":23.99,"n":15689,"o":25.2,"t":"2024-12-11T05:00:00Z","v":1175267,"vw":24.235049},{"c":23.15,"h":24.14,"l":23.08,"n":13884,"o":24.14,"t":"2024-12-12T05:00:00Z","v":925981,"vw":23.306792},{"c":22.59,"h":23.29,"l":22.22,"n":11350,"o":23.13,"t":"2024-12-13T05:00:00Z","v":710723,"vw":22.52692},{"c":21.78,"h":22.78,"l":21.51,"n":11185,"o":22.55,"t":"2024-12-16T05:00:00Z","v":1069932,"vw":21.964554},{"c":21.76,"h":21.98,"l":21.32,"n":15684,"o":21.69,"t":"2024-12-17T05:00:00Z","v":1491793,"vw":21.678384},{"c":21,"h":22.325,"l":20.68,"n":20940,"o":22.01,"t":"2024-12-18T05:00:00Z","v":1486644,"vw":21.440268},{"c":20.29,"h":21.79,"l":20.26,"n":22537,"o":21.79,"t":"2024-12-19T05:00:00Z","v":1748575,"vw":20.53902},{"c":21.31,"h":21.31,"l":19.9841,"n":27036,"o":20.08,"t":"2024-12-20T05:00:00Z","v":2848862,"vw":21.036402},{"c":20.73,"h":21.31,"l":20.69,"n":13322,"o":21.2,"t":"2024-12-23T05:00:00Z","v":972696,"vw":20.865639},{"c":21.15,"h":21.15,"l":20.41,"n":6206,"o":20.75,"t":"2024-12-24T05:00:00Z","v":500359,"vw":21.00237},{"c":21.51,"h":21.64,"l":20.82,"n":13499,"o":21,"t":"2024-12-26T05:00:00Z","v":930834,"vw":21.455306},{"c":20.75,"h":21.56,"l":20.67,"n":12970,"o":21.19,"t":"2024-12-27T05:00:00Z","v":1303633,"vw":20.832541},{"c":20.85,"h":20.875,"l":20.11,"n":13037,"o":20.64,"t":"2024-12-30T05:00:00Z","v":1231844,"vw":20.724315},{"c":21.08,"h":21.31,"l":20.84,"n":15209,"o":21.04,"t":"2024-12-31T05:00:00Z","v":1228880,"vw":21.099268},{"c":20.61,"h":21.61,"l":20.58,"n":15303,"o":21.26,"t":"2025-01-02T05:00:00Z","v":1564135,"vw":20.888425},{"c":20.93,"h":21.08,"l":20.32,"n":12900,"o":20.7,"t":"2025-01-03T05:00:00Z","v":943433,"vw":20.858115},{"c":21.49,"h":22,"l":21.14,"n":13556,"o":21.17,"t":"2025-01-06T05:00:00Z","v":1168494,"vw":21.590642},{"c":21.31,"h":21.85,"l":21.1,"n":15089,"o":21.64,"t":"2025-01-07T05:00:00Z","v":975929,"vw":21.393501},{"c":22.17,"h":22.21,"l":20.63,"n":16709,"o":21,"t":"2025-01-08T05:00:00Z","v":1225719,"vw":21.815748},{"c":21.83,"h":21.94,"l":20.64,"n":21057,"o":21.44,"t":"2025-01-10T05:00:00Z","v":1667994,"vw":21.498414},{"c":22.22,"h":22.28,"l":21.39,"n":18223,"o":21.41,"t":"2025-01-13T05:00:00Z","v":1613297,"vw":22.048231},{"c":22.14,"h":22.57,"l":21.97,"n":17249,"o":22.31,"t":"2025-01-14T05:00:00Z","v":1018864,"vw":22.20964},{"c":22.89,"h":23.745,"l":22.802,"n":18417,"o":23.09,"t":"2025-01-15T05:00:00Z","v":2108171,"vw":23.159504},{"c":23.18,"h":23.32,"l":21.96,"n":17153,"o":22.88,"t":"2025-01-16T05:00:00Z","v":1900901,"vw":22.832128},{"c":22.92,"h":23.46,"l":22.65,"n":10897,"o":23.46,"t":"2025-01-17T05:00:00Z","v":745177,"vw":22.941203},{"c":22.59,"h":23.2,"l":22.15,"n":12895,"o":23.2,"t":"2025-01-21T05:00:00Z","v":959147,"vw":22.606947},{"c":21.8,"h":22.31,"l":21.752,"n":16093,"o":22.29,"t":"2025-01-22T05:00:00Z","v":1334257,"vw":21.93102},{"c":22.72,"h":22.72,"l":21.79,"n":13456,"o":21.83,"t":"2025-01-23T05:00:00Z","v":1080285,"vw":22.578034},{"c":22.94,"h":23.13,"l":22.4714,"n":10459,"o":22.67,"t":"2025-01-24T05:00:00Z","v":680241,"vw":22.911295},{"c":23.06,"h":23.48,"l":22.77,"n":13403,"o":22.95,"t":"2025-01-27T05:00:00Z","v":1074946,"vw":23.045214},{"c":23.1,"h":23.29,"l":22.66,"n":9534,"o":23.02,"t":"2025-01-28T05:00:00Z","v":891666,"vw":23.04335},{"c":23.5,"h":23.73,"l":23.075,"n":14512,"o":23.12,"t":"2025-01-29T05:00:00Z","v":858565,"vw":23.459844},{"c":23.6,"h":24.26,"l":23.44,"n":14399,"o":23.76,"t":"2025-01-30T05:00:00Z","v":1281861,"vw":23.823328},{"c":23.09,"h":24.18,"l":23.04,"n":16941,"o":23.46,"t":"2025-01-31T05:00:00Z","v":1249222,"vw":23.489979},{"c":22.35,"h":22.63,"l":21.57,"n":16847,"o":22.26,"t":"2025-02-03T05:00:00Z","v":1322836,"vw":22.26606},{"c":23.11,"h":23.19,"l":22.29,"n":11530,"o":22.33,"t":"2025-02-04T05:00:00Z","v":811171,"vw":23.038508},{"c":22.9,"h":23.32,"l":22.75,"n":11296,"o":23.17,"t":"2025-02-05T05:00:00Z","v":1053966,"vw":22.96213},{"c":22.46,"h":23.275,"l":22.37,"n":11356,"o":23,"t":"2025-02-06T05:00:00Z","v":825486,"vw":22.655969},{"c":22.61,"h":22.945,"l":22.2,"n":12320,"o":22.28,"t":"2025-02-07T05:00:00Z","v":683580,"vw":22.664994},{"c":23.25,"h":23.77,"l":22.84,"n":13513,"o":22.94,"t":"2025-02-10T05:00:00Z","v":994070,"vw":23.337024},{"c":24.03,"h":24.365,"l":23.19,"n":16702,"o":23.25,"t":"2025-02-11T05:00:00Z","v":4188789,"vw":23.572515},{"c":23.4,"h":23.74,"l":23,"n":14388,"o":23.61,"t":"2025-02-12T05:00:00Z","v":1308187,"vw":23.378727},{"c":22.98,"h":23.78,"l":22.87,"n":10581,"o":23.56,"t":"2025-02-13T05:00:00Z","v":630201,"vw":23.047158},{"c":22.78,"h":23.4,"l":22.45,"n":11794,"o":23.27,"t":"2025-02-14T05:00:00Z","v":911199,"vw":22.738014},{"c":22.32,"h":22.93,"l":22.2,"n":12261,"o":22.7,"t":"2025-02-18T05:00:00Z","v":837530,"vw":22.461365},{"c":21.83,"h":22.35,"l":21.745,"n":11104,"o":22.21,"t":"2025-02-19T05:00:00Z","v":814386,"vw":21.905318},{"c":21.31,"h":21.86,"l":21.05,"n":12921,"o":21.63,"t":"2025-02-20T05:00:00Z","v":1024441,"vw":21.29277},{"c":20.34,"h":21.74,"l":20.23,"n":16727,"o":21.72,"t":"2025-02-21T05:00:00Z","v":1260030,"vw":20.49507},{"c":20.86,"h":20.88,"l":20.215,"n":18082,"o":20.4,"t":"2025-02-24T05:00:00Z","v":1802118,"vw":20.729601},{"c":20.8,"h":21.29,"l":20.37,"n":20352,"o":21.06,"t":"2025-02-25T05:00:00Z","v":1838767,"vw":20.77522},{"c":20.75,"h":21.2964,"l":20.01,"n":20805,"o":20.01,"t":"2025-02-26T05:00:00Z","v":1716339,"vw":20.732837},{"c":19.66,"h":20.505,"l":19.56,"n":19462,"o":20.35,"t":"2025-02-27T05:00:00Z","v":1448014,"vw":19.847298},{"c":19.49,"h":19.77,"l":19.22,"n":17197,"o":19.66,"t":"2025-02-28T05:00:00Z","v":1318075,"vw":19.458416},{"c":18.68,"h":19.97,"l":18.495,"n":20386,"o":19.68,"t":"2025-03-03T05:00:00Z","v":1582752,"vw":19.02635},{"c":17.9,"h":18.43,"l":16.995,"n":27504,"o":18.33,"t":"2025-03-04T05:00:00Z","v":2650222,"vw":17.746308},{"c":18.2,"h":18.37,"l":17.56,"n":17610,"o":18.23,"t":"2025-03-05T05:00:00Z","v":1403966,"vw":18.048261},{"c":18.07,"h":18.39,"l":17.49,"n":14987,"o":17.8,"t":"2025-03-06T05:00:00Z","v":1220889,"vw":18.017174},{"c":17.76,"h":18.7999,"l":17.74,"n":20947,"o":17.91,"t":"2025-03-07T05:00:00Z","v":1713292,"vw":17.969154},{"c":15.98,"h":17.738,"l":15.9,"n":35926,"o":17.66,"t":"2025-03-10T04:00:00Z","v":3585653,"vw":16.257684},{"c":16.56,"h":16.749,"l":15.39,"n":25916,"o":15.95,"t":"2025-03-11T04:00:00Z","v":2729259,"vw":16.304817},{"c":16.43,"h":16.76,"l":16.21,"n":19680,"o":16.59,"t":"2025-03-12T04:00:00Z","v":1536237,"vw":16.487066},{"c":16.07,"h":16.71,"l":15.83,"n":25664,"o":16.43,"t":"2025-03-13T04:00:00Z","v":2222153,"vw":16.161256},{"c":16.65,"h":16.66,"l":16.03,"n":17269,"o":16.15,"t":"2025-03-14T04:00:00Z","v":1320356,"vw":16.493202},{"c":17.1,"h":17.29,"l":16.55,"n":23652,"o":16.6,"t":"2025-03-17T04:00:00Z","v":1808335,"vw":16.957039},{"c":17.09,"h":17.37,"l":16.84,"n":21434,"o":16.92,"t":"2025-03-18T04:00:00Z","v":1758457,"vw":17.079158},{"c":17.41,"h":17.75,"l":16.82,"n":20286,"o":17.07,"t":"2025-03-19T04:00:00Z","v":1650782,"vw":17.408023},{"c":17.02,"h":17.47,"l":16.96,"n":17754,"o":16.99,"t":"2025-03-20T04:00:00Z","v":1620069,"vw":17.146973},{"c":16.88,"h":17.265,"l":16.51,"n":20234,"o":16.63,"t":"2025-03-21T04:00:00Z","v":2193309,"vw":16.870913},{"c":17.73,"h":17.78,"l":17.13,"n":18583,"o":17.26,"t":"2025-03-24T04:00:00Z","v":1789269,"vw":17.603364},{"c":17.56,"h":17.835,"l":17.32,"n":16437,"o":17.73,"t":"2025-03-25T04:00:00Z","v":1159066,"vw":17.626027},{"c":17.64,"h":17.86,"l":17.305,"n":17455,"o":17.6,"t":"2025-03-26T04:00:00Z","v":1155819,"vw":17.593455},{"c":17.44,"h":17.7399,"l":17.18,"n":14074,"o":17.63,"t":"2025-03-27T04:00:00Z","v":1074032,"vw":17.461509},{"c":16.39,"h":17.42,"l":16.275,"n":16410,"o":17.25,"t":"2025-03-28T04:00:00Z","v":1335882,"vw":16.479939},{"c":16.16,"h":16.28,"l":15.76,"n":18314,"o":15.97,"t":"2025-03-31T04:00:00Z","v":1961878,"vw":16.07395},{"c":16.18,"h":16.38,"l":16.025,"n":15553,"o":16.14,"t":"2025-04-01T04:00:00Z","v":1369061,"vw":16.189813},{"c":16.78,"h":16.95,"l":15.8,"n":18250,"o":15.86,"t":"2025-04-02T04:00:00Z","v":1852928,"vw":16.667131},{"c":14.05,"h":15.9,"l":13.99,"n":45447,"o":15.8,"t":"2025-04-03T04:00:00Z","v":3682039,"vw":14.411566},{"c":12.94,"h":13.4,"l":12.08,"n":46107,"o":13.4,"t":"2025-04-04T04:00:00Z","v":3787635,"vw":12.886417},{"c":13.22,"h":13.83,"l":11.87,"n":42678,"o":12.08,"t":"2025-04-07T04:00:00Z","v":3037268,"vw":13.033485},{"c":12.6,"h":14.115,"l":12.39,"n":30389,"o":14,"t":"2025-04-08T04:00:00Z","v":2212803,"vw":13.004078},{"c":13.91,"h":14.17,"l":11.81,"n":45572,"o":12.35,"t":"2025-04-09T04:00:00Z","v":3989817,"vw":13.215221},{"c":12.94,"h":13.5,"l":12.44,"n":39064,"o":13.4,"t":"2025-04-10T04:00:00Z","v":2682709,"vw":12.822723},{"c":12.21,"h":12.92,"l":11.82,"n":27469,"o":12.92,"t":"2025-04-11T04:00:00Z","v":2140093,"vw":12.127335},{"c":12.37,"h":12.69,"l":11.9,"n":30793,"o":12.55,"t":"2025-04-14T04:00:00Z","v":2530057,"vw":12.288025},{"c":12.01,"h":12.67,"l":11.92,"n":25456,"o":12.32,"t":"2025-04-15T04:00:00Z","v":1970524,"vw":12.089793},{"c":11.68,"h":12.055,"l":11.46,"n":27009,"o":11.79,"t":"2025-04-16T04:00:00Z","v":2431077,"vw":11.693817},{"c":12.01,"h":12.06,"l":11.605,"n":27133,"o":11.67,"t":"2025-04-17T04:00:00Z","v":3386826,"vw":11.952426},{"c":12.04,"h":12.05,"l":11.17,"n":25764,"o":11.71,"t":"2025-04-21T04:00:00Z","v":2671683,"vw":11.734469},{"c":12.37,"h":12.6199,"l":12.16,"n":25287,"o":12.29,"t":"2025-04-22T04:00:00Z","v":3330522,"vw":12.351017},{"c":12.94,"h":13.68,"l":12.87,"n":29310,"o":13.16,"t":"2025-04-23T04:00:00Z","v":2934846,"vw":13.058577},{"c":13.45,"h":13.59,"l":12.85,"n":22800,"o":13,"t":"2025-04-24T04:00:00Z","v":1999376,"vw":13.296046},{"c":13.83,"h":13.89,"l":13.235,"n":18366,"o":13.31,"t":"2025-04-25T04:00:00Z","v":2278655,"vw":13.653738},{"c":13.76,"h":14.17,"l":13.55,"n":19634,"o":13.78,"t":"2025-04-28T04:00:00Z","v":1616508,"vw":13.713756},{"c":14.08,"h":14.27,"l":13.6,"n":30002,"o":13.74,"t":"2025-04-29T04:00:00Z","v":2816886,"vw":14.111414},{"c":12.06,"h":12.96,"l":11.31,"n":68379,"o":12.96,"t":"2025-04-30T04:00:00Z","v":7515243,"vw":11.857413},{"c":13.25,"h":13.355,"l":12.71,"n":50046,"o":12.76,"t":"2025-05-01T04:00:00Z","v":4965039,"vw":13.089963},{"c":13.88,"h":14.055,"l":13.25,"n":28579,"o":13.46,"t":"2025-05-02T04:00:00Z","v":2645062,"vw":13.827729},{"c":13.96,"h":14.34,"l":13.51,"n":35061,"o":13.66,"t":"2025-05-05T04:00:00Z","v":4913554,"vw":14.112122},{"c":13.89,"h":13.9555,"l":13.56,"n":32386,"o":13.7,"t":"2025-05-06T04:00:00Z","v":4820691,"vw":13.758021},{"c":13.77,"h":14.1797,"l":13.69,"n":26114,"o":14.07,"t":"2025-05-07T04:00:00Z","v":3678277,"vw":13.948631},{"c":14.47,"h":14.62,"l":13.75,"n":25228,"o":14.11,"t":"2025-05-08T04:00:00Z","v":3878516,"vw":14.401032},{"c":14.68,"h":14.866,"l":14.335,"n":22922,"o":14.46,"t":"2025-05-09T04:00:00Z","v":3807305,"vw":14.646749},{"c":16.47,"h":16.87,"l":15.7,"n":43772,"o":15.7,"t":"2025-05-12T04:00:00Z","v":5705558,"vw":16.529621},{"c":16.54,"h":17,"l":16.31,"n":26406,"o":16.7,"t":"2025-05-13T04:00:00Z","v":2709516,"vw":16.617529},{"c":16.42,"h":16.6695,"l":16.23,"n":20257,"o":16.48,"t":"2025-05-14T04:00:00Z","v":2330300,"vw":16.512103},{"c":16.03,"h":16.32,"l":15.85,"n":21131,"o":16.18,"t":"2025-05-15T04:00:00Z","v":2662571,"vw":16.069647},{"c":16.76,"h":16.89,"l":16.135,"n":21852,"o":16.3,"t":"2025-05-16T04:00:00Z","v":2294896,"vw":16.662445},{"c":16.66,"h":16.74,"l":16.16,"n":17162,"o":16.39,"t":"2025-05-19T04:00:00Z","v":2143973,"vw":16.594442},{"c":16.9,"h":16.91,"l":16.405,"n":23563,"o":16.65,"t":"2025-05-20T04:00:00Z","v":2761118,"vw":16.722153},{"c":15.76,"h":16.71,"l":15.75,"n":28071,"o":16.48,"t":"2025-05-21T04:00:00Z","v":3189896,"vw":16.170289},{"c":15.85,"h":16.02,"l":15.66,"n":19708,"o":15.76,"t":"2025-05-22T04:00:00Z","v":2621423,"vw":15.856911},{"c":16.12,"h":16.15,"l":15.26,"n":22150,"o":15.36,"t":"2025-05-23T04:00:00Z","v":2756252,"vw":15.881964},{"c":16.74,"h":16.745,"l":15.91,"n":25426,"o":16.62,"t":"2025-05-27T04:00:00Z","v":3397746,"vw":16.48062},{"c":17.22,"h":17.29,"l":16.53,"n":20115,"o":16.78,"t":"2025-05-28T04:00:00Z","v":1737447,"vw":17.151458},{"c":17.06,"h":17.68,"l":16.69,"n":24026,"o":17.5,"t":"2025-05-29T04:00:00Z","v":2867317,"vw":16.992201},{"c":16.26,"h":16.95,"l":16.0592,"n":28130,"o":16.92,"t":"2025-05-30T04:00:00Z","v":3734050,"vw":16.267005},{"c":16.72,"h":17.07,"l":16.145,"n":27662,"o":16.23,"t":"2025-06-02T04:00:00Z","v":3568616,"vw":16.798241},{"c":17.53,"h":17.82,"l":16.56,"n":22627,"o":16.88,"t":"2025-06-03T04:00:00Z","v":2667021,"vw":17.593949},{"c":17.67,"h":17.8499,"l":17.07,"n":19736,"o":17.53,"t":"2025-06-04T04:00:00Z","v":1993427,"vw":17.711631},{"c":17.77,"h":18.14,"l":17.27,"n":19708,"o":17.5,"t":"2025-06-05T04:00:00Z","v":2123745,"vw":17.832102},{"c":17.96,"h":18.26,"l":17.71,"n":17571,"o":18.1,"t":"2025-06-06T04:00:00Z","v":2245324,"vw":17.923925},{"c":17.88,"h":18.3,"l":17.825,"n":18228,"o":18.24,"t":"2025-06-09T04:00:00Z","v":1773840,"vw":17.948856},{"c":18.59,"h":18.67,"l":17.97,"n":19742,"o":18.06,"t":"2025-06-10T04:00:00Z","v":2186027,"vw":18.541058},{"c":19.18,"h":19.36,"l":18.64,"n":24512,"o":18.71,"t":"2025-06-11T04:00:00Z","v":2653661,"vw":19.085373},{"c":18.84,"h":18.985,"l":18.52,"n":24710,"o":18.95,"t":"2025-06-12T04:00:00Z","v":2636461,"vw":18.817559},{"c":17.89,"h":18.7,"l":17.81,"n":34143,"o":18.35,"t":"2025-06-13T04:00:00Z","v":3921352,"vw":18.070753},{"c":19.01,"h":19.64,"l":18.24,"n":31001,"o":18.36,"t":"2025-06-16T04:00:00Z","v":3298105,"vw":19.190005},{"c":18.21,"h":19,"l":18.05,"n":34845,"o":18.9,"t":"2025-06-17T04:00:00Z","v":3544011,"vw":18.340076},{"c":17.92,"h":18.49,"l":17.66,"n":34717,"o":18.24,"t":"2025-06-18T04:00:00Z","v":3476344,"vw":17.967708},{"c":17.53,"h":18.155,"l":17.34,"n":29396,"o":18.08,"t":"2025-06-20T04:00:00Z","v":3433918,"vw":17.556753},{"c":18.23,"h":18.31,"l":17.315,"n":25708,"o":17.37,"t":"2025-06-23T04:00:00Z","v":2609314,"vw":17.967243},{"c":18.35,"h":18.59,"l":18.11,"n":18891,"o":18.49,"t":"2025-06-24T04:00:00Z","v":1794863,"vw":18.365687},{"c":17.77,"h":18.39,"l":17.6301,"n":22129,"o":18.33,"t":"2025-06-25T04:00:00Z","v":2476026,"vw":17.799826},{"c":17.9,"h":18.25,"l":17.52,"n":20971,"o":18.12,"t":"2025-06-26T04:00:00Z","v":2132118,"vw":17.794532},{"c":18.38,"h":18.455,"l":17.998,"n":18118,"o":18.1,"t":"2025-06-27T04:00:00Z","v":2891826,"vw":18.332535},{"c":17.19,"h":18.38,"l":17.19,"n":27224,"o":18.38,"t":"2025-06-30T04:00:00Z","v":2892986,"vw":17.386891},{"c":18.69,"h":19.35,"l":17.18,"n":37409,"o":17.21,"t":"2025-07-01T04:00:00Z","v":3861483,"vw":18.601284},{"c":18.82,"h":18.82,"l":18.41,"n":26613,"o":18.67,"t":"2025-07-02T04:00:00Z","v":3158876,"vw":18.623219},{"c":18.42,"h":18.895,"l":18.14,"n":18303,"o":18.85,"t":"2025-07-03T04:00:00Z","v":1350741,"vw":18.366556},{"c":17.82,"h":18.505,"l":17.74,"n":24064,"o":18.09,"t":"2025-07-07T04:00:00Z","v":2561950,"vw":18.061888},{"c":18.42,"h":18.73,"l":17.89,"n":22256,"o":17.99,"t":"2025-07-08T04:00:00Z","v":2318594,"vw":18.505954},{"c":18.51,"h":18.78,"l":18.345,"n":21172,"o":18.62,"t":"2025-07-09T04:00:00Z","v":2041656,"vw":18.504693},{"c":18.83,"h":19.24,"l":18.38,"n":22922,"o":18.65,"t":"2025-07-10T04:00:00Z","v":1604869,"vw":18.948469},{"c":18.3,"h":18.795,"l":18.27,"n":14052,"o":18.6,"t":"2025-07-11T04:00:00Z","v":1037568,"vw":18.380386},{"c":18.08,"h":18.11,"l":17.79,"n":15851,"o":18.06,"t":"2025-07-14T04:00:00Z","v":1446198,"vw":18.035477},{"c":17.32,"h":18.4342,"l":17.3,"n":16844,"o":18.27,"t":"2025-07-15T04:00:00Z","v":1263667,"vw":17.669174},{"c":17.48,"h":17.865,"l":17.22,"n":15590,"o":17.52,"t":"2025-07-16T04:00:00Z","v":1057631,"vw":17.506497},{"c":17.16,"h":17.67,"l":17.075,"n":20293,"o":17.47,"t":"2025-07-17T04:00:00Z","v":1409628,"vw":17.180578},{"c":17.3,"h":17.56,"l":17.22,"n":19139,"o":17.5,"t":"2025-07-18T04:00:00Z","v":1245442,"vw":17.32208},{"c":17.44,"h":18.09,"l":17.42,"n":21888,"o":17.46,"t":"2025-07-21T04:00:00Z","v":1655579,"vw":17.567263},{"c":18.19,"h":18.46,"l":17.45,"n":26135,"o":17.58,"t":"2025-07-22T04:00:00Z","v":2271565,"vw":18.087165},{"c":19.11,"h":19.38,"l":18.41,"n":20132,"o":18.55,"t":"2025-07-23T04:00:00Z","v":1522062,"vw":19.061437},{"c":17.98,"h":18.75,"l":17.94,"n":22308,"o":18.66,"t":"2025-07-24T04:00:00Z","v":1523302,"vw":18.177041},{"c":18.06,"h":18.365,"l":17.85,"n":17384,"o":18.15,"t":"2025-07-25T04:00:00Z","v":1031409,"vw":18.009279},{"c":17.9,"h":18.44,"l":17.72,"n":23185,"o":18.24,"t":"2025-07-28T04:00:00Z","v":1650951,"vw":17.986766},{"c":17.64,"h":18.23,"l":17.535,"n":28563,"o":18.1,"t":"2025-07-29T04:00:00Z","v":2719578,"vw":17.779279},{"c":14.93,"h":17.645,"l":14.69,"n":67591,"o":17.34,"t":"2025-07-30T04:00:00Z","v":7194762,"vw":15.299749},{"c":13.84,"h":14.97,"l":13.785,"n":48599,"o":14.95,"t":"2025-07-31T04:00:00Z","v":6820297,"vw":14.13175},{"c":13.89,"h":14.1,"l":13.36,"n":39181,"o":13.5,"t":"2025-08-01T04:00:00Z","v":3711603,"vw":13.816961},{"c":14.84,"h":14.93,"l":14.1,"n":29612,"o":14.1,"t":"2025-08-04T04:00:00Z","v":2868875,"vw":14.68136},{"c":14.99,"h":15.21,"l":14.61,"n":28153,"o":15,"t":"2025-08-05T04:00:00Z","v":2716771,"vw":14.926958},{"c":15.09,"h":15.32,"l":14.83,"n":20502,"o":15.17,"t":"2025-08-06T04:00:00Z","v":1585165,"vw":15.062741},{"c":15.09,"h":15.5,"l":14.93,"n":17880,"o":15.49,"t":"2025-08-07T04:00:00Z","v":2122304,"vw":15.145278},{"c":14.76,"h":15.13,"l":14.6432,"n":19221,"o":15.09,"t":"2025-08-08T04:00:00Z","v":1655080,"vw":14.792057},{"c":15.39,"h":15.405,"l":14.84,"n":22239,"o":14.97,"t":"2025-08-11T04:00:00Z","v":1892033,"vw":15.229355},{"c":16.58,"h":16.7,"l":15.58,"n":31013,"o":15.61,"t":"2025-08-12T04:00:00Z","v":3520028,"vw":16.471324},{"c":17.67,"h":17.995,"l":16.37,"n":35685,"o":16.48,"t":"2025-08-13T04:00:00Z","v":3409318,"vw":17.491517},{"c":17.43,"h":17.59,"l":17.12,"n":20642,"o":17.5,"t":"2025-08-14T04:00:00Z","v":1657760,"vw":17.383778},{"c":17.26,"h":17.96,"l":17.115,"n":19885,"o":17.64,"t":"2025-08-15T04:00:00Z","v":1982258,"vw":17.32834},{"c":17.04,"h":17.52,"l":16.865,"n":19680,"o":17.25,"t":"2025-08-18T04:00:00Z","v":1551579,"vw":17.07599},{"c":17.39,"h":17.61,"l":17.075,"n":16906,"o":17.35,"t":"2025-08-19T04:00:00Z","v":1298753,"vw":17.381107},{"c":17.28,"h":17.39,"l":16.87,"n":15932,"o":17.18,"t":"2025-08-20T04:00:00Z","v":1470811,"vw":17.218167},{"c":16.95,"h":17.12,"l":16.62,"n":17233,"o":17.005,"t":"2025-08-21T04:00:00Z","v":2016583,"vw":16.951603},{"c":17.57,"h":18.15,"l":16.85,"n":27917,"o":17.06,"t":"2025-08-22T04:00:00Z","v":2527721,"vw":17.718221},{"c":17.66,"h":17.72,"l":17.3,"n":15804,"o":17.45,"t":"2025-08-25T04:00:00Z","v":1284075,"vw":17.595851},{"c":17.47,"h":17.8,"l":17.3801,"n":15865,"o":17.51,"t":"2025-08-26T04:00:00Z","v":1346988,"vw":17.516414},{"c":17.71,"h":17.895,"l":17.3,"n":15682,"o":17.47,"t":"2025-08-27T04:00:00Z","v":1359930,"vw":17.661474},{"c":17.45,"h":17.88,"l":17.17,"n":21184,"o":17.84,"t":"2025-08-28T04:00:00Z","v":1972772,"vw":17.404113},{"c":17.51,"h":17.77,"l":17.28,"n":24476,"o":17.63,"t":"2025-08-29T04:00:00Z","v":1962753,"vw":17.46119},{"c":17.24,"h":17.37,"l":16.91,"n":20478,"o":17.18,"t":"2025-09-02T04:00:00Z","v":1989498,"vw":17.166006},{"c":17.27,"h":17.55,"l":17.01,"n":16254,"o":17.01,"t":"2025-09-03T04:00:00Z","v":1285624,"vw":17.273285},{"c":17.64,"h":17.68,"l":17.04,"n":15457,"o":17.3,"t":"2025-09-04T04:00:00Z","v":1311551,"vw":17.462863},{"c":17.91,"h":18.341,"l":17.635,"n":17195,"o":17.74,"t":"2025-09-05T04:00:00Z","v":1520861,"vw":17.900584},{"c":17.77,"h":17.95,"l":17.52,"n":17937,"o":17.95,"t":"2025-09-08T04:00:00Z","v":1425431,"vw":17.745708},{"c":17.85,"h":17.98,"l":17.53,"n":18265,"o":17.64,"t":"2025-09-09T04:00:00Z","v":3152536,"vw":17.782195},{"c":16.86,"h":17.72,"l":16.63,"n":24090,"o":17.48,"t":"2025-09-10T04:00:00Z","v":2421273,"vw":16.949072},{"c":17.52,"h":17.635,"l":16.9,"n":18343,"o":16.9,"t":"2025-09-11T04:00:00Z","v":2019787,"vw":17.467352},{"c":16.68,"h":17.58,"l":16.545,"n":20659,"o":17.58,"t":"2025-09-12T04:00:00Z","v":1914726,"vw":16.885226},{"c":17.07,"h":17.15,"l":16.54,"n":18869,"o":16.7,"t":"2025-09-15T04:00:00Z","v":1910920,"vw":16.977478},{"c":17.4,"h":17.44,"l":16.88,"n":19756,"o":17.06,"t":"2025-09-16T04:00:00Z","v":1691687,"vw":17.246399},{"c":17.28,"h":18.22,"l":17.14,"n":28000,"o":17.5,"t":"2025-09-17T04:00:00Z","v":2337658,"vw":17.585242},{"c":17.51,"h":17.76,"l":17.29,"n":21168,"o":17.47,"t":"2025-09-18T04:00:00Z","v":2000830,"vw":17.532232},{"c":16.61,"h":17.42,"l":16.53,"n":19300,"o":17.42,"t":"2025-09-19T04:00:00Z","v":2918016,"vw":16.725378},{"c":16.46,"h":16.58,"l":16.19,"n":18604,"o":16.45,"t":"2025-09-22T04:00:00Z","v":3254856,"vw":16.422469},{"c":17.25,"h":17.72,"l":16.8,"n":22904,"o":16.8,"t":"2025-09-23T04:00:00Z","v":2394259,"vw":17.278863},{"c":17.3,"h":17.97,"l":17.29,"n":25579,"o":17.49,"t":"2025-09-24T04:00:00Z","v":2261638,"vw":17.495941},{"c":16.19,"h":17.04,"l":16.17,"n":20242,"o":16.85,"t":"2025-09-25T04:00:00Z","v":1706647,"vw":16.392674},{"c":16.5,"h":16.72,"l":16.16,"n":21273,"o":16.4,"t":"2025-09-26T04:00:00Z","v":1892382,"vw":16.568475},{"c":16.46,"h":16.55,"l":15.94,"n":25421,"o":16.52,"t":"2025-09-29T04:00:00Z","v":2574077,"vw":16.376946},{"c":15.79,"h":16.45,"l":15.38,"n":22069,"o":16.37,"t":"2025-09-30T04:00:00Z","v":2106108,"vw":15.767567},{"c":16.03,"h":16.275,"l":15.68,"n":22009,"o":15.78,"t":"2025-10-01T04:00:00Z","v":1778181,"vw":16.017332},{"c":16.2,"h":16.31,"l":15.9608,"n":16609,"o":16.07,"t":"2025-10-02T04:00:00Z","v":1008336,"vw":16.207354},{"c":16.42,"h":16.78,"l":16.35,"n":17752,"o":16.36,"t":"2025-10-03T04:00:00Z","v":1455197,"vw":16.521539},{"c":15.69,"h":16.545,"l":15.68,"n":19541,"o":16.43,"t":"2025-10-06T04:00:00Z","v":1640701,"vw":15.87549},{"c":15.21,"h":15.89,"l":15.16,"n":18563,"o":15.8,"t":"2025-10-07T04:00:00Z","v":1607756,"vw":15.373649},{"c":15.31,"h":15.35,"l":15,"n":20388,"o":15.28,"t":"2025-10-08T04:00:00Z","v":1603693,"vw":15.246664},{"c":14.79,"h":15.34,"l":14.78,"n":19447,"o":15.2,"t":"2025-10-09T04:00:00Z","v":1489497,"vw":14.903732},{"c":14.14,"h":15.09,"l":14.06,"n":22193,"o":14.99,"t":"2025-10-10T04:00:00Z","v":2030107,"vw":14.374764},{"c":14.71,"h":14.93,"l":14.395,"n":22408,"o":14.43,"t":"2025-10-13T04:00:00Z","v":1674151,"vw":14.67289},{"c":15.22,"h":15.35,"l":14.36,"n":15897,"o":14.41,"t":"2025-10-14T04:00:00Z","v":1507276,"vw":15.09716},{"c":15.27,"h":15.59,"l":15.05,"n":14698,"o":15.35,"t":"2025-10-15T04:00:00Z","v":1137610,"vw":15.232104},{"c":15.16,"h":15.42,"l":14.9,"n":14422,"o":15.32,"t":"2025-10-16T04:00:00Z","v":1157474,"vw":15.115181},{"c":15.07,"h":15.37,"l":14.99,"n":14450,"o":15.03,"t":"2025-10-17T04:00:00Z","v":1126815,"vw":15.113397},{"c":15.26,"h":15.5,"l":15.11,"n":13408,"o":15.5,"t":"2025-10-20T04:00:00Z","v":1230254,"vw":15.284837},{"c":15.89,"h":15.97,"l":15.13,"n":18701,"o":15.35,"t":"2025-10-21T04:00:00Z","v":1716250,"vw":15.842578},{"c":16.21,"h":16.52,"l":16.1,"n":22891,"o":16.2,"t":"2025-10-22T04:00:00Z","v":2057798,"vw":16.271785},{"c":16.39,"h":16.53,"l":16.05,"n":17187,"o":16.23,"t":"2025-10-23T04:00:00Z","v":1649353,"vw":16.33668},{"c":16.76,"h":17.02,"l":16.495,"n":18827,"o":16.62,"t":"2025-10-24T04:00:00Z","v":1558885,"vw":16.833352},{"c":16.74,"h":17.15,"l":16.48,"n":21460,"o":16.87,"t":"2025-10-27T04:00:00Z","v":1629344,"vw":16.73692},{"c":16.82,"h":16.88,"l":16.32,"n":26991,"o":16.37,"t":"2025-10-28T04:00:00Z","v":2520466,"vw":16.716926},{"c":12.65,"h":16.39,"l":12.6,"n":75005,"o":15.7,"t":"2025-10-29T04:00:00Z","v":9231384,"vw":13.351482},{"c":12.43,"h":12.94,"l":11.98,"n":47951,"o":12.48,"t":"2025-10-30T04:00:00Z","v":4931269,"vw":12.551484},{"c":13.16,"h":13.29,"l":12.28,"n":37621,"o":12.75,"t":"2025-10-31T04:00:00Z","v":4360148,"vw":13.109277},{"c":12.9,"h":13.15,"l":12.73,"n":29447,"o":13.01,"t":"2025-11-03T05:00:00Z","v":2481381,"vw":12.902588},{"c":12.02,"h":12.625,"l":11.86,"n":28275,"o":12.56,"t":"2025-11-04T05:00:00Z","v":2795858,"vw":12.050358},{"c":12.5,"h":12.845,"l":11.88,"n":32314,"o":12.02,"t":"2025-11-05T05:00:00Z","v":2726096,"vw":12.495512},{"c":11.9,"h":12.64,"l":11.83,"n":26133,"o":12.51,"t":"2025-11-06T05:00:00Z","v":2313550,"vw":12.101186},{"c":12.5,"h":12.51,"l":11.715,"n":26322,"o":11.78,"t":"2025-11-07T05:00:00Z","v":1994032,"vw":12.250212},{"c":11.64,"h":12.4979,"l":11.625,"n":25326,"o":12.48,"t":"2025-11-10T05:00:00Z","v":2116289,"vw":11.863835},{"c":11.55,"h":11.925,"l":11.391,"n":18281,"o":11.76,"t":"2025-11-11T05:00:00Z","v":1625833,"vw":11.58965},{"c":11.27,"h":12.049,"l":11.26,"n":20451,"o":11.64,"t":"2025-11-12T05:00:00Z","v":1727133,"vw":11.444392},{"c":11.14,"h":11.5414,"l":10.95,"n":18880,"o":11.32,"t":"2025-11-13T05:00:00Z","v":1769681,"vw":11.152789},{"c":10.81,"h":11.08,"l":10.69,"n":19668,"o":11.07,"t":"2025-11-14T05:00:00Z","v":1421795,"vw":10.79644},{"c":10.23,"h":10.71,"l":9.97,"n":24255,"o":10.57,"t":"2025-11-17T05:00:00Z","v":2233325,"vw":10.260586},{"c":10.17,"h":10.21,"l":10,"n":19406,"o":10.1,"t":"2025-11-18T05:00:00Z","v":1627868,"vw":10.126413},{"c":9.52,"h":10.3008,"l":9.495,"n":25166,"o":10.2,"t":"2025-11-19T05:00:00Z","v":2450377,"vw":9.664309},{"c":9.51,"h":10.05,"l":9.49,"n":22528,"o":9.62,"t":"2025-11-20T05:00:00Z","v":1912724,"vw":9.655457},{"c":10.52,"h":10.64,"l":9.71,"n":25910,"o":9.78,"t":"2025-11-21T05:00:00Z","v":2556294,"vw":10.38114},{"c":11.21,"h":11.405,"l":10.53,"n":28508,"o":10.58,"t":"2025-11-24T05:00:00Z","v":2908030,"vw":11.178573},{"c":11.47,"h":11.795,"l":11.3,"n":27663,"o":11.34,"t":"2025-11-25T05:00:00Z","v":2234694,"vw":11.537915},{"c":11.33,"h":11.56,"l":11.22,"n":17837,"o":11.49,"t":"2025-11-26T05:00:00Z","v":1267028,"vw":11.38094},{"c":11.19,"h":11.475,"l":11.12,"n":11272,"o":11.43,"t":"2025-11-28T05:00:00Z","v":782889,"vw":11.210256},{"c":11.11,"h":11.435,"l":10.95,"n":17754,"o":11,"t":"2025-12-01T05:00:00Z","v":1674341,"vw":11.163283},{"c":11.34,"h":11.57,"l":11.075,"n":18867,"o":11.4,"t":"2025-12-02T05:00:00Z","v":1888663,"vw":11.28194},{"c":11.29,"h":11.92,"l":11.265,"n":18608,"o":11.44,"t":"2025-12-03T05:00:00Z","v":1566326,"vw":11.441743},{"c":11.13,"h":11.46,"l":11.08,"n":21105,"o":11.29,"t":"2025-12-04T05:00:00Z","v":2411793,"vw":11.170582},{"c":10.79,"h":11.32,"l":10.675,"n":20007,"o":11.14,"t":"2025-12-05T05:00:00Z","v":1545195,"vw":10.920573},{"c":10.5,"h":10.91,"l":10.42,"n":22093,"o":10.85,"t":"2025-12-08T05:00:00Z","v":1654798,"vw":10.535788},{"c":10.3,"h":10.75,"l":10.12,"n":21982,"o":10.18,"t":"2025-12-09T05:00:00Z","v":1769685,"vw":10.450148},{"c":10.65,"h":10.7568,"l":10.18,"n":24196,"o":10.19,"t":"2025-12-10T05:00:00Z","v":3459006,"vw":10.528657},{"c":10.47,"h":11.05,"l":10.36,"n":24003,"o":10.66,"t":"2025-12-11T05:00:00Z","v":2064818,"vw":10.541701},{"c":10.35,"h":10.845,"l":10.265,"n":23005,"o":10.68,"t":"2025-12-12T05:00:00Z","v":2048763,"vw":10.450753},{"c":10,"h":10.305,"l":9.935,"n":21038,"o":10.28,"t":"2025-12-15T05:00:00Z","v":2106345,"vw":10.050525},{"c":10.14,"h":10.6,"l":10,"n":19597,"o":10.13,"t":"2025-12-16T05:00:00Z","v":1664821,"vw":10.261591},{"c":10.11,"h":10.34,"l":10.02,"n":19567,"o":10.11,"t":"2025-12-17T05:00:00Z","v":1665348,"vw":10.120607},{"c":9.89,"h":10.34,"l":9.8,"n":17704,"o":10.21,"t":"2025-12-18T05:00:00Z","v":2270176,"vw":9.93351},{"c":10,"h":10.27,"l":9.8,"n":23441,"o":9.85,"t":"2025-12-19T05:00:00Z","v":3922945,"vw":10.028024},{"c":9.94,"h":10.25,"l":9.8596,"n":19417,"o":10.04,"t":"2025-12-22T05:00:00Z","v":1788244,"vw":10.06806},{"c":10.07,"h":10.13,"l":9.87,"n":21936,"o":9.88,"t":"2025-12-23T05:00:00Z","v":2093629,"vw":10.025591},{"c":10.23,"h":10.235,"l":9.98,"n":10396,"o":10.1,"t":"2025-12-24T05:00:00Z","v":845144,"vw":10.181917},{"c":10.18,"h":10.295,"l":10.08,"n":14180,"o":10.18,"t":"2025-12-26T05:00:00Z","v":1015299,"vw":10.184778},{"c":9.8,"h":10.3,"l":9.735,"n":16601,"o":10.19,"t":"2025-12-29T05:00:00Z","v":1991889,"vw":9.855617},{"c":9.74,"h":9.85,"l":9.68,"n":17145,"o":9.69,"t":"2025-12-30T05:00:00Z","v":1422554,"vw":9.767085},{"c":9.73,"h":9.89,"l":9.65,"n":16307,"o":9.73,"t":"2025-12-31T05:00:00Z","v":1642803,"vw":9.76557},{"c":9.71,"h":9.89,"l":9.535,"n":20973,"o":9.86,"t":"2026-01-02T05:00:00Z","v":2022253,"vw":9.719676},{"c":9.78,"h":9.96,"l":9.58,"n":19307,"o":9.61,"t":"2026-01-05T05:00:00Z","v":1498789,"vw":9.80739},{"c":11.03,"h":11.14,"l":9.73,"n":34744,"o":9.74,"t":"2026-01-06T05:00:00Z","v":4135986,"vw":10.8146},{"c":11.01,"h":11.3,"l":10.865,"n":29227,"o":11.08,"t":"2026-01-07T05:00:00Z","v":2491009,"vw":11.009692},{"c":11.16,"h":11.3893,"l":10.82,"n":18918,"o":10.82,"t":"2026-01-08T05:00:00Z","v":1842469,"vw":11.195498},{"c":11.73,"h":11.75,"l":10.96,"n":26914,"o":11.29,"t":"2026-01-09T05:00:00Z","v":2668584,"vw":11.510447},{"c":11.8,"h":12.11,"l":11.4101,"n":27380,"o":11.68,"t":"2026-01-12T05:00:00Z","v":2674270,"vw":11.842847},{"c":11.66,"h":11.9209,"l":11.56,"n":19772,"o":11.72,"t":"2026-01-13T05:00:00Z","v":1391774,"vw":11.657022},{"c":11.89,"h":12.51,"l":11.55,"n":33029,"o":11.64,"t":"2026-01-14T05:00:00Z","v":3058460,"vw":12.126042},{"c":12.98,"h":13.165,"l":11.91,"n":38721,"o":11.94,"t":"2026-01-15T05:00:00Z","v":3887033,"vw":12.829699},{"c":13.68,"h":13.72,"l":12.81,"n":39853,"o":12.82,"t":"2026-01-16T05:00:00Z","v":4239495,"vw":13.548194},{"c":13.56,"h":13.77,"l":13.07,"n":31004,"o":13.21,"t":"2026-01-20T05:00:00Z","v":2484691,"vw":13.534504},{"c":14.33,"h":14.38,"l":13.6,"n":32284,"o":13.75,"t":"2026-01-21T05:00:00Z","v":2502783,"vw":14.110318},{"c":14.71,"h":15.04,"l":14.35,"n":39262,"o":14.52,"t":"2026-01-22T05:00:00Z","v":3779800,"vw":14.69691},{"c":14.39,"h":15.18,"l":14.34,"n":32204,"o":14.69,"t":"2026-01-23T05:00:00Z","v":2960165,"vw":14.555341},{"c":14.33,"h":14.71,"l":14.08,"n":22555,"o":14.71,"t":"2026-01-26T05:00:00Z","v":1745813,"vw":14.318113},{"c":14.24,"h":14.335,"l":13.79,"n":19042,"o":14.24,"t":"2026-01-27T05:00:00Z","v":1561722,"vw":14.11143},{"c":13.86,"h":14.39,"l":13.7,"n":26752,"o":14.34,"t":"2026-01-28T05:00:00Z","v":2818779,"vw":13.959199},{"c":13.32,"h":13.84,"l":13.08,"n":32517,"o":13.78,"t":"2026-01-29T05:00:00Z","v":2496198,"vw":13.388788},{"c":13.19,"h":13.46,"l":12.805,"n":29579,"o":13.34,"t":"2026-01-30T05:00:00Z","v":2463251,"vw":13.103172},{"c":13.16,"h":13.57,"l":13.03,"n":28872,"o":13.14,"t":"2026-02-02T05:00:00Z","v":2665107,"vw":13.247076},{"c":13.01,"h":13.64,"l":12.62,"n":31484,"o":13.02,"t":"2026-02-03T05:00:00Z","v":2435530,"vw":13.037642},{"c":13.65,"h":13.67,"l":12.905,"n":31181,"o":13.11,"t":"2026-02-04T05:00:00Z","v":2014720,"vw":13.422156},{"c":13.03,"h":13.8,"l":12.88,"n":31161,"o":13.37,"t":"2026-02-05T05:00:00Z","v":1805179,"vw":13.211942},{"c":13.62,"h":14.08,"l":13.03,"n":31534,"o":13.09,"t":"2026-02-06T05:00:00Z","v":2898351,"vw":13.693167},{"c":13.37,"h":13.7,"l":13.1401,"n":24380,"o":13.56,"t":"2026-02-09T05:00:00Z","v":1618924,"vw":13.396478},{"c":12.88,"h":13.475,"l":12.83,"n":19640,"o":13.23,"t":"2026-02-10T05:00:00Z","v":1254319,"vw":13.039234},{"c":12.84,"h":13.39,"l":12.53,"n":19208,"o":13,"t":"2026-02-11T05:00:00Z","v":1498321,"vw":12.76047},{"c":11.53,"h":13.245,"l":11.48,"n":40206,"o":12.97,"t":"2026-02-12T05:00:00Z","v":3826257,"vw":11.839114},{"c":11.48,"h":11.87,"l":11.3,"n":28833,"o":11.68,"t":"2026-02-13T05:00:00Z","v":2459578,"vw":11.553384},{"c":11.76,"h":12.07,"l":11.41,"n":25081,"o":11.66,"t":"2026-02-17T05:00:00Z","v":1749383,"vw":11.803796},{"c":12.18,"h":12.65,"l":11.88,"n":26181,"o":11.98,"t":"2026-02-18T05:00:00Z","v":3757396,"vw":12.102566},{"c":11.99,"h":12.3,"l":11.8,"n":22155,"o":11.98,"t":"2026-02-19T05:00:00Z","v":1905168,"vw":11.986529},{"c":12.28,"h":12.77,"l":11.95,"n":28049,"o":12.02,"t":"2026-02-20T05:00:00Z","v":2463406,"vw":12.317926},{"c":11.28,"h":12.16,"l":11.2365,"n":25467,"o":12.12,"t":"2026-02-23T05:00:00Z","v":2050981,"vw":11.407268},{"c":10.85,"h":11.61,"l":10.74,"n":33700,"o":11.24,"t":"2026-02-24T05:00:00Z","v":3818770,"vw":11.034987},{"c":9.06,"h":9.37,"l":8.12,"n":84393,"o":8.9,"t":"2026-02-25T05:00:00Z","v":10596193,"vw":8.891674},{"c":8.61,"h":9.21,"l":8.56,"n":42982,"o":8.81,"t":"2026-02-26T05:00:00Z","v":4527371,"vw":8.763115},{"c":8.32,"h":8.585,"l":8.075,"n":43213,"o":8.27,"t":"2026-02-27T05:00:00Z","v":5120984,"vw":8.341461},{"c":8.08,"h":8.145,"l":7.67,"n":42681,"o":8.07,"t":"2026-03-02T05:00:00Z","v":5546894,"vw":7.938925},{"c":7.63,"h":7.89,"l":7.55,"n":43521,"o":7.81,"t":"2026-03-03T05:00:00Z","v":5418850,"vw":7.677997},{"c":7.65,"h":7.835,"l":7.47,"n":26529,"o":7.65,"t":"2026-03-04T05:00:00Z","v":3081393,"vw":7.660115},{"c":7.75,"h":8.14,"l":7.53,"n":29994,"o":7.6,"t":"2026-03-05T05:00:00Z","v":3248396,"vw":7.771018},{"c":7.36,"h":7.61,"l":7.1225,"n":35266,"o":7.56,"t":"2026-03-06T05:00:00Z","v":3833333,"vw":7.302774},{"c":7.47,"h":7.535,"l":6.85,"n":45299,"o":7.19,"t":"2026-03-09T04:00:00Z","v":4859274,"vw":7.176954},{"c":6.94,"h":7.59,"l":6.88,"n":36557,"o":7.46,"t":"2026-03-10T04:00:00Z","v":5215293,"vw":7.055108},{"c":6.96,"h":7.07,"l":6.8,"n":27191,"o":6.95,"t":"2026-03-11T04:00:00Z","v":2869162,"vw":6.905113},{"c":6.42,"h":6.9499,"l":6.405,"n":40474,"o":6.8,"t":"2026-03-12T04:00:00Z","v":5098438,"vw":6.612931},{"c":6.46,"h":6.63,"l":6.42,"n":27887,"o":6.47,"t":"2026-03-13T04:00:00Z","v":2751847,"vw":6.500386},{"c":6.26,"h":6.75,"l":6.24,"n":28887,"o":6.48,"t":"2026-03-16T04:00:00Z","v":2690260,"vw":6.401283},{"c":6.26,"h":6.65,"l":6.19,"n":31792,"o":6.41,"t":"2026-03-17T04:00:00Z","v":3021457,"vw":6.351672},{"c":5.8,"h":6.24,"l":5.79,"n":26640,"o":6.13,"t":"2026-03-18T04:00:00Z","v":3040122,"vw":5.945332},{"c":6.09,"h":6.155,"l":5.7,"n":29970,"o":5.71,"t":"2026-03-19T04:00:00Z","v":3226173,"vw":5.98333},{"c":6.13,"h":6.38,"l":5.99,"n":25010,"o":6.2,"t":"2026-03-20T04:00:00Z","v":3911402,"vw":6.140661},{"c":6.95,"h":7.05,"l":6.36,"n":43504,"o":6.425,"t":"2026-03-23T04:00:00Z","v":5520292,"vw":6.899452},{"c":6.73,"h":6.86,"l":6.465,"n":30339,"o":6.66,"t":"2026-03-24T04:00:00Z","v":3027243,"vw":6.711504},{"c":6.98,"h":6.99,"l":6.52,"n":30303,"o":6.73,"t":"2026-03-25T04:00:00Z","v":2798419,"vw":6.840865},{"c":6.98,"h":7.04,"l":6.81,"n":26070,"o":6.91,"t":"2026-03-26T04:00:00Z","v":2461676,"vw":6.938539},{"c":6.91,"h":7.065,"l":6.72,"n":24355,"o":6.79,"t":"2026-03-27T04:00:00Z","v":2601570,"vw":6.925054},{"c":6.58,"h":6.93,"l":6.405,"n":33415,"o":6.89,"t":"2026-03-30T04:00:00Z","v":3641830,"vw":6.581504},{"c":6.83,"h":7.03,"l":6.53,"n":25643,"o":6.71,"t":"2026-03-31T04:00:00Z","v":2370276,"vw":6.811865},{"c":6.59,"h":6.87,"l":6.51,"n":26865,"o":6.73,"t":"2026-04-01T04:00:00Z","v":2534956,"vw":6.663603},{"c":6.48,"h":6.615,"l":6.2,"n":26397,"o":6.38,"t":"2026-04-02T04:00:00Z","v":2439647,"vw":6.388676},{"c":6.35,"h":6.5977,"l":6.29,"n":25026,"o":6.38,"t":"2026-04-06T04:00:00Z","v":3033093,"vw":6.408229},{"c":6.37,"h":6.445,"l":6.1,"n":23911,"o":6.25,"t":"2026-04-07T04:00:00Z","v":2289632,"vw":6.309543},{"c":7.1,"h":7.315,"l":6.84,"n":27315,"o":6.91,"t":"2026-04-08T04:00:00Z","v":3391784,"vw":7.112331},{"c":7.16,"h":7.26,"l":6.76,"n":23169,"o":6.92,"t":"2026-04-09T04:00:00Z","v":2395675,"vw":7.073373},{"c":7.29,"h":7.4,"l":7.16,"n":19002,"o":7.28,"t":"2026-04-10T04:00:00Z","v":1902599,"vw":7.308312},{"c":7.08,"h":7.21,"l":6.96,"n":20285,"o":7.16,"t":"2026-04-13T04:00:00Z","v":1691773,"vw":7.08663},{"c":7.2,"h":7.36,"l":7.04,"n":21338,"o":7.19,"t":"2026-04-14T04:00:00Z","v":1694863,"vw":7.183513},{"c":6.86,"h":7.3119,"l":6.685,"n":32408,"o":7.24,"t":"2026-04-15T04:00:00Z","v":3919987,"vw":6.88535},{"c":7.27,"h":7.33,"l":6.83,"n":23547,"o":6.91,"t":"2026-04-16T04:00:00Z","v":2741551,"vw":7.205236},{"c":7.69,"h":8.41,"l":7.5,"n":37357,"o":7.58,"t":"2026-04-17T04:00:00Z","v":4127042,"vw":7.947009},{"c":7.75,"h":8.0199,"l":7.54,"n":28854,"o":7.57,"t":"2026-04-20T04:00:00Z","v":8577738,"vw":7.790864},{"c":7.18,"h":7.93,"l":7.14,"n":36178,"o":7.87,"t":"2026-04-21T04:00:00Z","v":3931391,"vw":7.357921},{"c":7.08,"h":7.24,"l":6.84,"n":26097,"o":7.24,"t":"2026-04-22T04:00:00Z","v":3229887,"vw":7.016587},{"c":6.9,"h":7.25,"l":6.88,"n":23591,"o":6.94,"t":"2026-04-23T04:00:00Z","v":3037072,"vw":7.025646},{"c":7.48,"h":7.525,"l":6.8,"n":38463,"o":7,"t":"2026-04-24T04:00:00Z","v":7570165,"vw":7.1944},{"c":6.91,"h":7.49,"l":6.86,"n":30893,"o":7.36,"t":"2026-04-27T04:00:00Z","v":3081704,"vw":7.050914},{"c":6.81,"h":7.015,"l":6.755,"n":24351,"o":6.88,"t":"2026-04-28T04:00:00Z","v":2231592,"vw":6.857331},{"c":6.93,"h":7.1,"l":6.675,"n":37087,"o":6.77,"t":"2026-04-29T04:00:00Z","v":4440892,"vw":6.886858},{"c":8.19,"h":8.28,"l":7.3,"n":51998,"o":7.67,"t":"2026-04-30T04:00:00Z","v":7116983,"vw":8.041929},{"c":7.76,"h":8.24,"l":7.52,"n":46811,"o":8.11,"t":"2026-05-01T04:00:00Z","v":5101309,"vw":7.741154},{"c":7.43,"h":7.955,"l":7.43,"n":34218,"o":7.84,"t":"2026-05-04T04:00:00Z","v":3176313,"vw":7.571559},{"c":7.38,"h":7.54,"l":7.275,"n":28159,"o":7.41,"t":"2026-05-05T04:00:00Z","v":2427467,"vw":7.390492},{"c":7.89,"h":8.105,"l":7.68,"n":28222,"o":7.7,"t":"2026-05-06T04:00:00Z","v":2630523,"vw":7.950855},{"c":7.59,"h":8.03,"l":7.45,"n":22876,"o":7.91,"t":"2026-05-07T04:00:00Z","v":2289661,"vw":7.634112},{"c":7.49,"h":7.66,"l":7.375,"n":22529,"o":7.66,"t":"2026-05-08T04:00:00Z","v":1873059,"vw":7.501335},{"c":6.76,"h":7.57,"l":6.69,"n":33560,"o":7.57,"t":"2026-05-11T04:00:00Z","v":3554284,"vw":6.888025},{"c":6.7,"h":6.79,"l":6.535,"n":23977,"o":6.78,"t":"2026-05-12T04:00:00Z","v":2134589,"vw":6.687649},{"c":6.68,"h":6.805,"l":6.46,"n":27021,"o":6.6,"t":"2026-05-13T04:00:00Z","v":2218838,"vw":6.662042},{"c":6.86,"h":6.955,"l":6.61,"n":22982,"o":6.74,"t":"2026-05-14T04:00:00Z","v":1738224,"vw":6.835082},{"c":6.63,"h":6.98,"l":6.545,"n":25540,"o":6.79,"t":"2026-05-15T04:00:00Z","v":2042835,"vw":6.651015},{"c":6.98,"h":7.02,"l":6.5,"n":25561,"o":6.59,"t":"2026-05-18T04:00:00Z","v":2527362,"vw":6.880282},{"c":6.82,"h":6.98,"l":6.55,"n":30300,"o":6.92,"t":"2026-05-19T04:00:00Z","v":2838041,"vw":6.785431},{"c":7.04,"h":7.12,"l":6.5,"n":30878,"o":6.74,"t":"2026-05-20T04:00:00Z","v":2903068,"vw":6.934589},{"c":7.38,"h":7.47,"l":6.8,"n":25334,"o":6.8,"t":"2026-05-21T04:00:00Z","v":2414156,"vw":7.2685},{"c":7.45,"h":7.49,"l":7.045,"n":29234,"o":7.22,"t":"2026-05-22T04:00:00Z","v":2918103,"vw":7.350138},{"c":7.68,"h":7.94,"l":7.52,"n":30067,"o":7.52,"t":"2026-05-26T04:00:00Z","v":3159035,"vw":7.734554},{"c":7.53,"h":8.1,"l":7.42,"n":29530,"o":7.88,"t":"2026-05-27T04:00:00Z","v":2558751,"vw":7.639416},{"c":7.66,"h":7.669,"l":7.35,"n":29706,"o":7.45,"t":"2026-05-28T04:00:00Z","v":2964713,"vw":7.565433},{"c":7.33,"h":7.73,"l":7.31,"n":25786,"o":7.63,"t":"2026-05-29T04:00:00Z","v":3401278,"vw":7.388024},{"c":7.52,"h":7.59,"l":7.2,"n":30967,"o":7.21,"t":"2026-06-01T04:00:00Z","v":2631150,"vw":7.415512},{"c":7.44,"h":7.525,"l":7.25,"n":20719,"o":7.52,"t":"2026-06-02T04:00:00Z","v":1893595,"vw":7.358356},{"c":7.12,"h":7.36,"l":7.015,"n":22607,"o":7.26,"t":"2026-06-03T04:00:00Z","v":2148950,"vw":7.146632},{"c":7.01,"h":7.425,"l":6.95,"n":17249,"o":7.3,"t":"2026-06-04T04:00:00Z","v":1721698,"vw":7.090307},{"c":6.41,"h":7.07,"l":6.33,"n":22573,"o":6.95,"t":"2026-06-05T04:00:00Z","v":2435863,"vw":6.517303},{"c":6.83,"h":6.88,"l":6.48,"n":18406,"o":6.53,"t":"2026-06-08T04:00:00Z","v":1754530,"vw":6.780188},{"c":7.29,"h":7.39,"l":6.88,"n":22533,"o":6.89,"t":"2026-06-09T04:00:00Z","v":2071122,"vw":7.211533},{"c":7.22,"h":7.5899,"l":7.06,"n":21723,"o":7.11,"t":"2026-06-10T04:00:00Z","v":1975399,"vw":7.328471},{"c":7.74,"h":7.765,"l":7.04,"n":25181,"o":7.22,"t":"2026-06-11T04:00:00Z","v":2171986,"vw":7.491566},{"c":7.98,"h":8.16,"l":7.6241,"n":28442,"o":7.75,"t":"2026-06-12T04:00:00Z","v":2591275,"vw":7.968792},{"c":7.74,"h":8.63,"l":7.7,"n":19650,"o":8.25,"t":"2026-06-15T04:00:00Z","v":2091065,"vw":7.943019},{"c":7.58,"h":8.01,"l":7.515,"n":14278,"o":7.72,"t":"2026-06-16T04:00:00Z","v":1903365,"vw":7.620067},{"c":7.2,"h":7.89,"l":7.2,"n":25326,"o":7.62,"t":"2026-06-17T04:00:00Z","v":2309971,"vw":7.438526},{"c":7.76,"h":7.785,"l":7.36,"n":16936,"o":7.36,"t":"2026-06-18T04:00:00Z","v":2940789,"vw":7.686905},{"c":7.35,"h":7.74,"l":7.265,"n":16150,"o":7.59,"t":"2026-06-22T04:00:00Z","v":1983572,"vw":7.398113},{"c":7.23,"h":7.39,"l":7.2,"n":16942,"o":7.25,"t":"2026-06-23T04:00:00Z","v":1548258,"vw":7.268827},{"c":7.56,"h":7.78,"l":7.29,"n":22661,"o":7.36,"t":"2026-06-24T04:00:00Z","v":2388931,"vw":7.613519},{"c":7.42,"h":8.02,"l":7.29,"n":22587,"o":7.67,"t":"2026-06-25T04:00:00Z","v":1929475,"vw":7.517824},{"c":7.6,"h":7.83,"l":7.31,"n":24072,"o":7.33,"t":"2026-06-26T04:00:00Z","v":4552272,"vw":7.646256},{"c":8.01,"h":8.07,"l":7.39,"n":24759,"o":7.56,"t":"2026-06-29T04:00:00Z","v":3262323,"vw":7.867631},{"c":7.63,"h":8.12,"l":7.455,"n":20995,"o":8.1,"t":"2026-06-30T04:00:00Z","v":1987716,"vw":7.661196},{"c":7.51,"h":7.7,"l":7.302,"n":18266,"o":7.64,"t":"2026-07-01T04:00:00Z","v":1487371,"vw":7.513088},{"c":7.23,"h":7.65,"l":7.13,"n":21720,"o":7.64,"t":"2026-07-02T04:00:00Z","v":1740856,"vw":7.283307},{"c":6.94,"h":7.3395,"l":6.87,"n":22883,"o":7.23,"t":"2026-07-06T04:00:00Z","v":1978560,"vw":6.982821},{"c":6.69,"h":7.015,"l":6.68,"n":19998,"o":6.93,"t":"2026-07-07T04:00:00Z","v":1737513,"vw":6.822644},{"c":6.36,"h":6.65,"l":6.31,"n":20170,"o":6.52,"t":"2026-07-08T04:00:00Z","v":1872282,"vw":6.403379},{"c":6.46,"h":6.615,"l":6.3,"n":29027,"o":6.4,"t":"2026-07-09T04:00:00Z","v":3168717,"vw":6.505735},{"c":6.22,"h":6.71,"l":6.2046,"n":20540,"o":6.51,"t":"2026-07-10T04:00:00Z","v":1969053,"vw":6.418133},{"c":6.14,"h":6.355,"l":6.12,"n":24030,"o":6.25,"t":"2026-07-13T04:00:00Z","v":2399937,"vw":6.212198},{"c":6.18,"h":6.28,"l":5.905,"n":25782,"o":6.25,"t":"2026-07-14T04:00:00Z","v":2243744,"vw":6.104858},{"c":6.56,"h":6.62,"l":6.235,"n":23839,"o":6.27,"t":"2026-07-15T04:00:00Z","v":2312574,"vw":6.519222},{"c":6.54,"h":6.775,"l":6.465,"n":31416,"o":6.67,"t":"2026-07-16T04:00:00Z","v":3740879,"vw":6.653082},{"c":6.18,"h":6.59,"l":6.05,"n":22212,"o":6.46,"t":"2026-07-17T04:00:00Z","v":2234250,"vw":6.255047},{"c":6.02,"h":6.35,"l":6,"n":25275,"o":6.27,"t":"2026-07-20T04:00:00Z","v":2235533,"vw":6.09758},{"c":5.96,"h":6.125,"l":5.895,"n":21995,"o":6.04,"t":"2026-07-21T04:00:00Z","v":2770687,"vw":5.9892},{"c":6.27,"h":6.285,"l":6,"n":23508,"o":6,"t":"2026-07-22T04:00:00Z","v":2585957,"vw":6.189159},{"c":5.63,"h":6.18,"l":5.52,"n":20109,"o":6.14,"t":"2026-07-23T04:00:00Z","v":2495663,"vw":5.725409},{"c":5.71,"h":5.815,"l":5.485,"n":21727,"o":5.64,"t":"2026-07-24T04:00:00Z","v":2293843,"vw":5.675556},{"c":6.12,"h":6.135,"l":5.855,"n":24754,"o":5.88,"t":"2026-07-27T04:00:00Z","v":2270881,"vw":6.02852},{"c":6.28,"h":6.33,"l":6.065,"n":27774,"o":6.21,"t":"2026-07-28T04:00:00Z","v":3579850,"vw":6.204091},{"c":6.05,"h":6.23,"l":5.95,"n":27002,"o":6.2,"t":"2026-07-29T04:00:00Z","v":2677292,"vw":6.041017},{"c":6.3,"h":6.46,"l":5.805,"n":34243,"o":6.1,"t":"2026-07-30T04:00:00Z","v":4052751,"vw":6.263417},{"c":6.19,"h":6.44,"l":5.935,"n":30324,"o":6.21,"t":"2026-07-31T04:00:00Z","v":2925342,"vw":6.140039},{"c":6.72,"h":6.74,"l":6.28,"n":29890,"o":6.29,"t":"2026-08-03T04:00:00Z","v":2892302,"vw":6.626065},{"c":6.54,"h":6.85,"l":6.45,"n":24492,"o":6.73,"t":"2026-08-04T04:00:00Z","v":1916674,"vw":6.575453},{"c":6.49,"h":6.98,"l":6.46,"n":25116,"o":6.75,"t":"2026-08-05T04:00:00Z","v":2115113,"vw":6.601709},{"c":6.23,"h":6.45,"l":6.18,"n":19884,"o":6.39,"t":"2026-08-06T04:00:00Z","v":1949963,"vw":6.252193},{"c":6.32,"h":6.39,"l":6.085,"n":20789,"o":6.32,"t":"2026-08-07T04:00:00Z","v":1788744,"vw":6.276939},{"c":6.15,"h":6.345,"l":6.105,"n":17396,"o":6.22,"t":"2026-08-10T04:00:00Z","v":1456428,"vw":6.174573},{"c":6.34,"h":6.4,"l":6.15,"n":15005,"o":6.2,"t":"2026-08-11T04:00:00Z","v":1283810,"vw":6.328669},{"c":6.38,"h":6.455,"l":6.17,"n":20794,"o":6.33,"t":"2026-08-12T04:00:00Z","v":1425081,"vw":6.357874},{"c":6.53,"h":6.6,"l":6.4,"n":13403,"o":6.5,"t":"2026-08-13T04:00:00Z","v":1239225,"vw":6.518834},{"c":6.41,"h":6.51,"l":6.32,"n":14600,"o":6.51,"t":"2026-08-14T04:00:00Z","v":1179283,"vw":6.401689},{"c":6.22,"h":6.38,"l":6.155,"n":18652,"o":6.28,"t":"2026-08-17T04:00:00Z","v":1672306,"vw":6.245356},{"c":6.3,"h":6.42,"l":6.08,"n":16957,"o":6.14,"t":"2026-08-18T04:00:00Z","v":1795449,"vw":6.288704},{"c":6.8,"h":6.86,"l":6.39,"n":27978,"o":6.39,"t":"2026-08-19T04:00:00Z","v":2261828,"vw":6.72401},{"c":6.49,"h":6.57,"l":6.235,"n":21968,"o":6.57,"t":"2026-08-20T04:00:00Z","v":2066971,"vw":6.432438},{"c":6.54,"h":6.77,"l":6.525,"n":17106,"o":6.58,"t":"2026-08-21T04:00:00Z","v":1803247,"vw":6.606459},{"c":6.42,"h":6.54,"l":6.34,"n":15801,"o":6.51,"t":"2026-08-24T04:00:00Z","v":1166190,"vw":6.424612},{"c":6.48,"h":6.52,"l":6.32,"n":14902,"o":6.46,"t":"2026-08-25T04:00:00Z","v":1143962,"vw":6.46909},{"c":6.51,"h":6.565,"l":6.38,"n":11660,"o":6.46,"t":"2026-08-26T04:00:00Z","v":1011902,"vw":6.518981},{"c":6.43,"h":6.585,"l":6.39,"n":11154,"o":6.46,"t":"2026-08-27T04:00:00Z","v":1094693,"vw":6.448063},{"c":6.53,"h":6.595,"l":6.25,"n":12714,"o":6.43,"t":"2026-08-28T04:00:00Z","v":1335789,"vw":6.46097},{"c":6.46,"h":6.555,"l":6.3877,"n":13540,"o":6.48,"t":"2026-08-31T04:00:00Z","v":1552809,"vw":6.452053},{"c":6.49,"h":6.63,"l":6.23,"n":17712,"o":6.33,"t":"2026-09-01T04:00:00Z","v":1737006,"vw":6.459586},{"c":6.79,"h":6.89,"l":6.47,"n":17923,"o":6.51,"t":"2026-09-02T04:00:00Z","v":1584195,"vw":6.757466},{"c":6.72,"h":7.05,"l":6.64,"n":14388,"o":6.9,"t":"2026-09-03T04:00:00Z","v":1129228,"vw":6.733205},{"c":6.96,"h":6.97,"l":6.5878,"n":14273,"o":6.64,"t":"2026-09-04T04:00:00Z","v":1198459,"vw":6.875657},{"c":6.56,"h":6.87,"l":6.47,"n":18019,"o":6.87,"t":"2026-09-08T04:00:00Z","v":1765806,"vw":6.567651},{"c":6.18,"h":6.5021,"l":6.17,"n":19196,"o":6.42,"t":"2026-09-09T04:00:00Z","v":1743874,"vw":6.271739},{"c":6.09,"h":6.18,"l":5.99,"n":19087,"o":6.07,"t":"2026-09-10T04:00:00Z","v":1750766,"vw":6.092663},{"c":6.04,"h":6.3,"l":5.985,"n":17628,"o":6.21,"t":"2026-09-11T04:00:00Z","v":1751147,"vw":6.060282},{"c":6.14,"h":6.29,"l":5.912,"n":16278,"o":5.94,"t":"2026-09-14T04:00:00Z","v":1997175,"vw":6.187243},{"c":5.76,"h":6.11,"l":5.635,"n":19995,"o":6.04,"t":"2026-09-15T04:00:00Z","v":2773868,"vw":5.809083},{"c":5.56,"h":5.875,"l":5.535,"n":18954,"o":5.76,"t":"2026-09-16T04:00:00Z","v":2186100,"vw":5.667628},{"c":5.79,"h":5.82,"l":5.64,"n":21450,"o":5.77,"t":"2026-09-17T04:00:00Z","v":1889242,"vw":5.778949},{"c":5.6,"h":5.8,"l":5.56,"n":16233,"o":5.78,"t":"2026-09-18T04:00:00Z","v":2753364,"vw":5.629062},{"c":5.48,"h":5.76,"l":5.385,"n":21233,"o":5.72,"t":"2026-09-21T04:00:00Z","v":2325903,"vw":5.476901},{"c":5.7,"h":5.765,"l":5.505,"n":18759,"o":5.6,"t":"2026-09-22T04:00:00Z","v":2303564,"vw":5.665675},{"c":5.36,"h":5.67,"l":5.31,"n":16116,"o":5.63,"t":"2026-09-23T04:00:00Z","v":1743047,"vw":5.421496},{"c":5.19,"h":5.43,"l":4.93,"n":22610,"o":5.35,"t":"2026-09-24T04:00:00Z","v":2508780,"vw":5.178352},{"c":5.39,"h":5.54,"l":5.24,"n":18963,"o":5.28,"t":"2026-09-25T04:00:00Z","v":1912061,"vw":5.381623},{"c":5.17,"h":5.31,"l":5.115,"n":12758,"o":5.28,"t":"2026-09-28T04:00:00Z","v":1341650,"vw":5.199094},{"c":5.1,"h":5.265,"l":5.0725,"n":13178,"o":5.24,"t":"2026-09-29T04:00:00Z","v":1315832,"vw":5.128091},{"c":5.02,"h":5.235,"l":5,"n":12566,"o":5.17,"t":"2026-09-30T04:00:00Z","v":2283325,"vw":5.062273},{"c":5.01,"h":5.03,"l":4.785,"n":15322,"o":5.01,"t":"2026-10-01T04:00:00Z","v":1870455,"vw":4.943158},{"c":5.03,"h":5.23,"l":5.02,"n":12397,"o":5.11,"t":"2026-10-02T04:00:00Z","v":1129432,"vw":5.092894},{"c":4.55,"h":5,"l":3.965,"n":39848,"o":4.91,"t":"2026-10-05T04:00:00Z","v":7792407,"vw":4.385811},{"c":4.53,"h":4.805,"l":4.435,"n":25796,"o":4.52,"t":"2026-10-06T04:00:00Z","v":3516199,"vw":4.601501},{"c":4.52,"h":4.605,"l":4.43,"n":17110,"o":4.45,"t":"2026-10-07T04:00:00Z","v":2122949,"vw":4.521597},{"c":4.48,"h":4.505,"l":4.215,"n":17672,"o":4.42,"t":"2026-10-08T04:00:00Z","v":3161337,"vw":4.399545},{"c":4.53,"h":4.55,"l":4.385,"n":14724,"o":4.49,"t":"2026-10-09T04:00:00Z","v":2047070,"vw":4.472635},{"c":4.54,"h":4.58,"l":4.37,"n":14846,"o":4.48,"t":"2026-10-12T04:00:00Z","v":1929354,"vw":4.516398},{"c":4.45,"h":4.66,"l":4.335,"n":16431,"o":4.55,"t":"2026-10-13T04:00:00Z","v":2330371,"vw":4.423933},{"c":4.31,"h":4.44,"l":4.235,"n":17423,"o":4.39,"t":"2026-10-14T04:00:00Z","v":2451874,"vw":4.305117},{"c":4.57,"h":4.685,"l":4.38,"n":28469,"o":4.38,"t":"2026-10-15T04:00:00Z","v":3985888,"vw":4.54902}],"volatilityBars":[{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-08T09:00:00Z","v":500,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-08T09:30:00Z","v":188,"vw":4.51},{"c":4.4699,"h":4.4699,"l":4.4699,"n":2,"o":4.4699,"t":"2026-10-08T11:30:00Z","v":1001,"vw":4.4699},{"c":4.47,"h":4.47,"l":4.46,"n":3,"o":4.46,"t":"2026-10-08T11:45:00Z","v":1105,"vw":4.46905},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-08T12:00:00Z","v":1000,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-08T13:00:00Z","v":1000,"vw":4.49},{"c":4.455,"h":4.46,"l":4.4,"n":736,"o":4.42,"t":"2026-10-08T13:30:00Z","v":127438,"vw":4.420435},{"c":4.4086,"h":4.47,"l":4.405,"n":286,"o":4.455,"t":"2026-10-08T13:45:00Z","v":32422,"vw":4.440434},{"c":4.48,"h":4.48,"l":4.405,"n":464,"o":4.41,"t":"2026-10-08T14:00:00Z","v":78984,"vw":4.45177},{"c":4.445,"h":4.505,"l":4.43,"n":618,"o":4.475,"t":"2026-10-08T14:15:00Z","v":84251,"vw":4.478411},{"c":4.415,"h":4.455,"l":4.41,"n":455,"o":4.445,"t":"2026-10-08T14:30:00Z","v":52030,"vw":4.432466},{"c":4.395,"h":4.425,"l":4.39,"n":334,"o":4.415,"t":"2026-10-08T14:45:00Z","v":37359,"vw":4.4077},{"c":4.335,"h":4.3975,"l":4.335,"n":400,"o":4.395,"t":"2026-10-08T15:00:00Z","v":50343,"vw":4.381166},{"c":4.323,"h":4.33,"l":4.3,"n":364,"o":4.33,"t":"2026-10-08T15:15:00Z","v":45188,"vw":4.317431},{"c":4.295,"h":4.33,"l":4.28,"n":383,"o":4.32,"t":"2026-10-08T15:30:00Z","v":44596,"vw":4.301301},{"c":4.285,"h":4.3,"l":4.275,"n":282,"o":4.295,"t":"2026-10-08T15:45:00Z","v":29127,"vw":4.28815},{"c":4.265,"h":4.285,"l":4.26,"n":321,"o":4.285,"t":"2026-10-08T16:00:00Z","v":37146,"vw":4.270591},{"c":4.255,"h":4.315,"l":4.25,"n":583,"o":4.265,"t":"2026-10-08T16:15:00Z","v":58993,"vw":4.276381},{"c":4.265,"h":4.2688,"l":4.235,"n":373,"o":4.255,"t":"2026-10-08T16:30:00Z","v":47917,"vw":4.253784},{"c":4.31,"h":4.32,"l":4.232,"n":577,"o":4.2616,"t":"2026-10-08T16:45:00Z","v":84673,"vw":4.274757},{"c":4.27,"h":4.31,"l":4.25,"n":481,"o":4.31,"t":"2026-10-08T17:00:00Z","v":56974,"vw":4.262969},{"c":4.2599,"h":4.275,"l":4.24,"n":339,"o":4.265,"t":"2026-10-08T17:15:00Z","v":38796,"vw":4.25874},{"c":4.285,"h":4.29,"l":4.24,"n":499,"o":4.255,"t":"2026-10-08T17:30:00Z","v":58503,"vw":4.26407},{"c":4.27,"h":4.2856,"l":4.265,"n":433,"o":4.2856,"t":"2026-10-08T17:45:00Z","v":57376,"vw":4.274873},{"c":4.295,"h":4.315,"l":4.26,"n":646,"o":4.27,"t":"2026-10-08T18:00:00Z","v":73382,"vw":4.292047},{"c":4.23,"h":4.29,"l":4.215,"n":888,"o":4.29,"t":"2026-10-08T18:15:00Z","v":112060,"vw":4.248058},{"c":4.4,"h":4.4,"l":4.225,"n":1564,"o":4.235,"t":"2026-10-08T18:30:00Z","v":244781,"vw":4.286993},{"c":4.365,"h":4.4,"l":4.35,"n":451,"o":4.395,"t":"2026-10-08T18:45:00Z","v":47556,"vw":4.380131},{"c":4.375,"h":4.38,"l":4.355,"n":554,"o":4.3695,"t":"2026-10-08T19:00:00Z","v":53140,"vw":4.36659},{"c":4.395,"h":4.405,"l":4.345,"n":1038,"o":4.37,"t":"2026-10-08T19:15:00Z","v":141805,"vw":4.364342},{"c":4.46,"h":4.46,"l":4.385,"n":1111,"o":4.395,"t":"2026-10-08T19:30:00Z","v":139762,"vw":4.435539},{"c":4.49,"h":4.505,"l":4.46,"n":3308,"o":4.46,"t":"2026-10-08T19:45:00Z","v":477403,"vw":4.479027},{"c":4.48,"h":4.48,"l":4.48,"n":45,"o":4.48,"t":"2026-10-08T20:00:00Z","v":830418,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-09T11:00:00Z","v":1590,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T12:00:00Z","v":472,"vw":4.48},{"c":4.46,"h":4.55,"l":4.44,"n":390,"o":4.49,"t":"2026-10-09T13:30:00Z","v":73584,"vw":4.484129},{"c":4.42,"h":4.505,"l":4.415,"n":715,"o":4.465,"t":"2026-10-09T13:45:00Z","v":108071,"vw":4.46926},{"c":4.425,"h":4.46,"l":4.41,"n":510,"o":4.42,"t":"2026-10-09T14:00:00Z","v":70976,"vw":4.441104},{"c":4.46,"h":4.465,"l":4.425,"n":381,"o":4.425,"t":"2026-10-09T14:15:00Z","v":30189,"vw":4.450306},{"c":4.455,"h":4.465,"l":4.43,"n":487,"o":4.455,"t":"2026-10-09T14:30:00Z","v":41446,"vw":4.446671},{"c":4.425,"h":4.475,"l":4.425,"n":590,"o":4.455,"t":"2026-10-09T14:45:00Z","v":58741,"vw":4.447703},{"c":4.43,"h":4.455,"l":4.405,"n":366,"o":4.43,"t":"2026-10-09T15:00:00Z","v":40086,"vw":4.426775},{"c":4.41,"h":4.435,"l":4.41,"n":295,"o":4.43,"t":"2026-10-09T15:15:00Z","v":21450,"vw":4.427504},{"c":4.425,"h":4.435,"l":4.405,"n":324,"o":4.405,"t":"2026-10-09T15:30:00Z","v":28148,"vw":4.422424},{"c":4.445,"h":4.446,"l":4.42,"n":548,"o":4.425,"t":"2026-10-09T15:45:00Z","v":44789,"vw":4.435275},{"c":4.43,"h":4.45,"l":4.42,"n":300,"o":4.45,"t":"2026-10-09T16:00:00Z","v":32301,"vw":4.437144},{"c":4.425,"h":4.445,"l":4.42,"n":249,"o":4.43,"t":"2026-10-09T16:15:00Z","v":23229,"vw":4.432962},{"c":4.4346,"h":4.435,"l":4.42,"n":210,"o":4.43,"t":"2026-10-09T16:30:00Z","v":37732,"vw":4.430818},{"c":4.405,"h":4.445,"l":4.405,"n":602,"o":4.435,"t":"2026-10-09T16:45:00Z","v":63021,"vw":4.433598},{"c":4.415,"h":4.45,"l":4.41,"n":406,"o":4.41,"t":"2026-10-09T17:00:00Z","v":47556,"vw":4.430102},{"c":4.395,"h":4.435,"l":4.385,"n":592,"o":4.42,"t":"2026-10-09T17:15:00Z","v":133479,"vw":4.407061},{"c":4.42,"h":4.42,"l":4.39,"n":433,"o":4.395,"t":"2026-10-09T17:30:00Z","v":37233,"vw":4.403028},{"c":4.44,"h":4.44,"l":4.415,"n":448,"o":4.42,"t":"2026-10-09T17:45:00Z","v":43740,"vw":4.425415},{"c":4.4179,"h":4.44,"l":4.415,"n":482,"o":4.44,"t":"2026-10-09T18:00:00Z","v":33834,"vw":4.430099},{"c":4.435,"h":4.44,"l":4.415,"n":306,"o":4.415,"t":"2026-10-09T18:15:00Z","v":18692,"vw":4.426238},{"c":4.415,"h":4.45,"l":4.415,"n":639,"o":4.44,"t":"2026-10-09T18:30:00Z","v":66965,"vw":4.435014},{"c":4.455,"h":4.465,"l":4.415,"n":711,"o":4.415,"t":"2026-10-09T18:45:00Z","v":109841,"vw":4.449964},{"c":4.485,"h":4.49,"l":4.445,"n":633,"o":4.455,"t":"2026-10-09T19:00:00Z","v":96446,"vw":4.45866},{"c":4.525,"h":4.53,"l":4.48,"n":755,"o":4.49,"t":"2026-10-09T19:15:00Z","v":84276,"vw":4.506165},{"c":4.535,"h":4.54,"l":4.505,"n":651,"o":4.525,"t":"2026-10-09T19:30:00Z","v":69001,"vw":4.525191},{"c":4.53,"h":4.55,"l":4.51,"n":2308,"o":4.54,"t":"2026-10-09T19:45:00Z","v":358612,"vw":4.530342},{"c":4.53,"h":4.53,"l":4.53,"n":21,"o":4.53,"t":"2026-10-09T20:00:00Z","v":256768,"vw":4.53},{"c":4.5075,"h":4.5075,"l":4.5075,"n":1,"o":4.5075,"t":"2026-10-09T20:15:00Z","v":2000,"vw":4.5075},{"c":4.62,"h":4.62,"l":4.56,"n":2,"o":4.56,"t":"2026-10-12T12:30:00Z","v":1800,"vw":4.574367},{"c":4.45,"h":4.54,"l":4.45,"n":248,"o":4.48,"t":"2026-10-12T13:30:00Z","v":40100,"vw":4.481889},{"c":4.445,"h":4.4699,"l":4.425,"n":215,"o":4.46,"t":"2026-10-12T13:45:00Z","v":14539,"vw":4.444815},{"c":4.555,"h":4.56,"l":4.44,"n":528,"o":4.44,"t":"2026-10-12T14:00:00Z","v":54492,"vw":4.496922},{"c":4.545,"h":4.55,"l":4.5212,"n":270,"o":4.55,"t":"2026-10-12T14:15:00Z","v":24610,"vw":4.539985},{"c":4.52,"h":4.555,"l":4.52,"n":248,"o":4.545,"t":"2026-10-12T14:30:00Z","v":33010,"vw":4.54378},{"c":4.465,"h":4.535,"l":4.465,"n":478,"o":4.525,"t":"2026-10-12T14:45:00Z","v":55346,"vw":4.505589},{"c":4.455,"h":4.47,"l":4.43,"n":605,"o":4.465,"t":"2026-10-12T15:00:00Z","v":73112,"vw":4.45451},{"c":4.475,"h":4.475,"l":4.45,"n":267,"o":4.455,"t":"2026-10-12T15:15:00Z","v":26398,"vw":4.458641},{"c":4.455,"h":4.485,"l":4.455,"n":418,"o":4.475,"t":"2026-10-12T15:30:00Z","v":37502,"vw":4.468545},{"c":4.42,"h":4.46,"l":4.42,"n":545,"o":4.455,"t":"2026-10-12T15:45:00Z","v":56384,"vw":4.449636},{"c":4.395,"h":4.425,"l":4.37,"n":483,"o":4.42,"t":"2026-10-12T16:00:00Z","v":55072,"vw":4.399172},{"c":4.435,"h":4.435,"l":4.38,"n":491,"o":4.39,"t":"2026-10-12T16:15:00Z","v":63923,"vw":4.404272},{"c":4.445,"h":4.455,"l":4.425,"n":397,"o":4.435,"t":"2026-10-12T16:30:00Z","v":39089,"vw":4.437452},{"c":4.445,"h":4.46,"l":4.445,"n":374,"o":4.45,"t":"2026-10-12T16:45:00Z","v":31288,"vw":4.452033},{"c":4.475,"h":4.475,"l":4.44,"n":422,"o":4.44,"t":"2026-10-12T17:00:00Z","v":28162,"vw":4.459452},{"c":4.5,"h":4.5,"l":4.47,"n":562,"o":4.475,"t":"2026-10-12T17:15:00Z","v":57757,"vw":4.483466},{"c":4.505,"h":4.505,"l":4.49,"n":502,"o":4.495,"t":"2026-10-12T17:30:00Z","v":39464,"vw":4.499982},{"c":4.555,"h":4.56,"l":4.505,"n":567,"o":4.505,"t":"2026-10-12T17:45:00Z","v":54919,"vw":4.54056},{"c":4.54,"h":4.56,"l":4.54,"n":488,"o":4.555,"t":"2026-10-12T18:00:00Z","v":31278,"vw":4.547351},{"c":4.555,"h":4.565,"l":4.54,"n":495,"o":4.545,"t":"2026-10-12T18:15:00Z","v":43832,"vw":4.554974},{"c":4.525,"h":4.5669,"l":4.52,"n":646,"o":4.555,"t":"2026-10-12T18:30:00Z","v":69184,"vw":4.553123},{"c":4.525,"h":4.53,"l":4.52,"n":416,"o":4.52,"t":"2026-10-12T18:45:00Z","v":37674,"vw":4.525288},{"c":4.505,"h":4.54,"l":4.49,"n":764,"o":4.525,"t":"2026-10-12T19:00:00Z","v":87952,"vw":4.516756},{"c":4.545,"h":4.555,"l":4.5,"n":716,"o":4.5,"t":"2026-10-12T19:15:00Z","v":66376,"vw":4.53517},{"c":4.5564,"h":4.565,"l":4.54,"n":803,"o":4.545,"t":"2026-10-12T19:30:00Z","v":66439,"vw":4.556397},{"c":4.535,"h":4.58,"l":4.53,"n":2580,"o":4.555,"t":"2026-10-12T19:45:00Z","v":388994,"vw":4.561305},{"c":4.54,"h":4.54,"l":4.54,"n":36,"o":4.54,"t":"2026-10-12T20:00:00Z","v":338016,"vw":4.54},{"c":4.51,"h":4.66,"l":4.48,"n":455,"o":4.55,"t":"2026-10-13T13:30:00Z","v":83619,"vw":4.538609},{"c":4.47,"h":4.505,"l":4.46,"n":597,"o":4.49,"t":"2026-10-13T13:45:00Z","v":68476,"vw":4.482251},{"c":4.425,"h":4.46,"l":4.42,"n":437,"o":4.46,"t":"2026-10-13T14:00:00Z","v":54547,"vw":4.440891},{"c":4.435,"h":4.44,"l":4.425,"n":258,"o":4.425,"t":"2026-10-13T14:15:00Z","v":20595,"vw":4.43084},{"c":4.46,"h":4.47,"l":4.43,"n":374,"o":4.44,"t":"2026-10-13T14:30:00Z","v":32072,"vw":4.449944},{"c":4.44,"h":4.46,"l":4.44,"n":309,"o":4.46,"t":"2026-10-13T14:45:00Z","v":32254,"vw":4.448521},{"c":4.44,"h":4.45,"l":4.43,"n":371,"o":4.445,"t":"2026-10-13T15:00:00Z","v":27301,"vw":4.439558},{"c":4.435,"h":4.445,"l":4.43,"n":361,"o":4.435,"t":"2026-10-13T15:15:00Z","v":27005,"vw":4.435094},{"c":4.395,"h":4.44,"l":4.395,"n":381,"o":4.435,"t":"2026-10-13T15:30:00Z","v":30307,"vw":4.421669},{"c":4.375,"h":4.3975,"l":4.36,"n":518,"o":4.395,"t":"2026-10-13T15:45:00Z","v":64373,"vw":4.373494},{"c":4.375,"h":4.405,"l":4.375,"n":670,"o":4.3799,"t":"2026-10-13T16:00:00Z","v":77645,"vw":4.389158},{"c":4.365,"h":4.38,"l":4.365,"n":311,"o":4.375,"t":"2026-10-13T16:15:00Z","v":21990,"vw":4.372929},{"c":4.36,"h":4.385,"l":4.36,"n":724,"o":4.365,"t":"2026-10-13T16:30:00Z","v":128208,"vw":4.372157},{"c":4.395,"h":4.3999,"l":4.335,"n":1094,"o":4.365,"t":"2026-10-13T16:45:00Z","v":227354,"vw":4.360233},{"c":4.385,"h":4.395,"l":4.38,"n":438,"o":4.39,"t":"2026-10-13T17:00:00Z","v":30747,"vw":4.387368},{"c":4.375,"h":4.39,"l":4.365,"n":426,"o":4.39,"t":"2026-10-13T17:15:00Z","v":44248,"vw":4.375411},{"c":4.375,"h":4.39,"l":4.375,"n":438,"o":4.375,"t":"2026-10-13T17:30:00Z","v":40181,"vw":4.380245},{"c":4.375,"h":4.385,"l":4.37,"n":353,"o":4.375,"t":"2026-10-13T17:45:00Z","v":31013,"vw":4.377751},{"c":4.395,"h":4.41,"l":4.375,"n":540,"o":4.375,"t":"2026-10-13T18:00:00Z","v":63755,"vw":4.392942},{"c":4.39,"h":4.41,"l":4.39,"n":489,"o":4.39,"t":"2026-10-13T18:15:00Z","v":53554,"vw":4.394862},{"c":4.415,"h":4.42,"l":4.385,"n":629,"o":4.39,"t":"2026-10-13T18:30:00Z","v":58132,"vw":4.401521},{"c":4.415,"h":4.43,"l":4.41,"n":687,"o":4.415,"t":"2026-10-13T18:45:00Z","v":69401,"vw":4.41909},{"c":4.4,"h":4.415,"l":4.4,"n":567,"o":4.415,"t":"2026-10-13T19:00:00Z","v":62192,"vw":4.405637},{"c":4.4,"h":4.41,"l":4.39,"n":695,"o":4.405,"t":"2026-10-13T19:15:00Z","v":68212,"vw":4.396675},{"c":4.435,"h":4.44,"l":4.4,"n":860,"o":4.405,"t":"2026-10-13T19:30:00Z","v":84065,"vw":4.41805},{"c":4.445,"h":4.5,"l":4.44,"n":3067,"o":4.44,"t":"2026-10-13T19:45:00Z","v":456001,"vw":4.460413},{"c":4.5,"h":4.5,"l":4.45,"n":29,"o":4.45,"t":"2026-10-13T20:00:00Z","v":351439,"vw":4.450017},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-14T11:00:00Z","v":700,"vw":4.5},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-14T12:45:00Z","v":1098,"vw":4.38},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-14T13:00:00Z","v":100,"vw":4.55},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-14T13:15:00Z","v":280,"vw":4.39},{"c":4.365,"h":4.44,"l":4.365,"n":239,"o":4.39,"t":"2026-10-14T13:30:00Z","v":32345,"vw":4.399495},{"c":4.36,"h":4.4,"l":4.35,"n":1388,"o":4.365,"t":"2026-10-14T13:45:00Z","v":229770,"vw":4.3605},{"c":4.285,"h":4.365,"l":4.275,"n":726,"o":4.35,"t":"2026-10-14T14:00:00Z","v":107640,"vw":4.325467},{"c":4.29,"h":4.296,"l":4.28,"n":489,"o":4.285,"t":"2026-10-14T14:15:00Z","v":41186,"vw":4.292692},{"c":4.325,"h":4.335,"l":4.295,"n":981,"o":4.295,"t":"2026-10-14T14:30:00Z","v":103235,"vw":4.307782},{"c":4.305,"h":4.325,"l":4.305,"n":594,"o":4.325,"t":"2026-10-14T14:45:00Z","v":57831,"vw":4.309949},{"c":4.255,"h":4.305,"l":4.25,"n":605,"o":4.305,"t":"2026-10-14T15:00:00Z","v":53707,"vw":4.266613},{"c":4.245,"h":4.26,"l":4.2401,"n":709,"o":4.25,"t":"2026-10-14T15:15:00Z","v":104909,"vw":4.250093},{"c":4.275,"h":4.285,"l":4.235,"n":653,"o":4.245,"t":"2026-10-14T15:30:00Z","v":53282,"vw":4.263101},{"c":4.285,"h":4.2888,"l":4.275,"n":425,"o":4.275,"t":"2026-10-14T15:45:00Z","v":24228,"vw":4.279767},{"c":4.295,"h":4.315,"l":4.28,"n":623,"o":4.285,"t":"2026-10-14T16:00:00Z","v":64263,"vw":4.291811},{"c":4.335,"h":4.34,"l":4.27,"n":569,"o":4.295,"t":"2026-10-14T16:15:00Z","v":75616,"vw":4.299446},{"c":4.335,"h":4.345,"l":4.325,"n":345,"o":4.33,"t":"2026-10-14T16:30:00Z","v":24858,"vw":4.336911},{"c":4.335,"h":4.34,"l":4.33,"n":297,"o":4.335,"t":"2026-10-14T16:45:00Z","v":21929,"vw":4.335274},{"c":4.32,"h":4.345,"l":4.32,"n":476,"o":4.335,"t":"2026-10-14T17:00:00Z","v":39179,"vw":4.331633},{"c":4.305,"h":4.3193,"l":4.305,"n":334,"o":4.3176,"t":"2026-10-14T17:15:00Z","v":30745,"vw":4.312116},{"c":4.305,"h":4.315,"l":4.305,"n":547,"o":4.305,"t":"2026-10-14T17:30:00Z","v":45081,"vw":4.305935},{"c":4.275,"h":4.305,"l":4.275,"n":474,"o":4.305,"t":"2026-10-14T17:45:00Z","v":30776,"vw":4.287714},{"c":4.27,"h":4.28,"l":4.255,"n":564,"o":4.275,"t":"2026-10-14T18:00:00Z","v":43189,"vw":4.266836},{"c":4.285,"h":4.285,"l":4.26,"n":381,"o":4.27,"t":"2026-10-14T18:15:00Z","v":27736,"vw":4.274104},{"c":4.26,"h":4.285,"l":4.26,"n":462,"o":4.285,"t":"2026-10-14T18:30:00Z","v":30000,"vw":4.27071},{"c":4.315,"h":4.315,"l":4.26,"n":777,"o":4.265,"t":"2026-10-14T18:45:00Z","v":111234,"vw":4.296038},{"c":4.31,"h":4.33,"l":4.305,"n":683,"o":4.31,"t":"2026-10-14T19:00:00Z","v":88949,"vw":4.321989},{"c":4.305,"h":4.315,"l":4.3,"n":806,"o":4.31,"t":"2026-10-14T19:15:00Z","v":128222,"vw":4.306838},{"c":4.265,"h":4.3,"l":4.26,"n":743,"o":4.3,"t":"2026-10-14T19:30:00Z","v":68032,"vw":4.280005},{"c":4.31,"h":4.31,"l":4.255,"n":2344,"o":4.265,"t":"2026-10-14T19:45:00Z","v":479852,"vw":4.290494},{"c":4.31,"h":4.31,"l":4.31,"n":25,"o":4.31,"t":"2026-10-14T20:00:00Z","v":318885,"vw":4.31},{"c":4.3415,"h":4.3415,"l":4.3415,"n":1,"o":4.3415,"t":"2026-10-14T22:00:00Z","v":200,"vw":4.3415},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-15T08:30:00Z","v":200,"vw":4.34},{"c":4.35,"h":4.35,"l":4.3328,"n":3,"o":4.3328,"t":"2026-10-15T11:00:00Z","v":976,"vw":4.346014},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T11:15:00Z","v":150,"vw":4.27},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-15T11:30:00Z","v":500,"vw":4.36},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-15T12:30:00Z","v":110,"vw":4.34},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T13:15:00Z","v":100,"vw":4.4},{"c":4.385,"h":4.47,"l":4.38,"n":2569,"o":4.38,"t":"2026-10-15T13:30:00Z","v":349143,"vw":4.411779},{"c":4.43,"h":4.46,"l":4.38,"n":2043,"o":4.385,"t":"2026-10-15T13:45:00Z","v":193967,"vw":4.423531},{"c":4.59,"h":4.595,"l":4.445,"n":2555,"o":4.445,"t":"2026-10-15T14:00:00Z","v":293101,"vw":4.540057},{"c":4.595,"h":4.6,"l":4.55,"n":938,"o":4.585,"t":"2026-10-15T14:15:00Z","v":115955,"vw":4.584942},{"c":4.62,"h":4.66,"l":4.595,"n":1922,"o":4.6,"t":"2026-10-15T14:30:00Z","v":261840,"vw":4.627443},{"c":4.62,"h":4.625,"l":4.59,"n":793,"o":4.625,"t":"2026-10-15T14:45:00Z","v":110789,"vw":4.602359},{"c":4.655,"h":4.685,"l":4.61,"n":1553,"o":4.615,"t":"2026-10-15T15:00:00Z","v":216881,"vw":4.653076},{"c":4.675,"h":4.675,"l":4.635,"n":526,"o":4.655,"t":"2026-10-15T15:15:00Z","v":49527,"vw":4.657081},{"c":4.61,"h":4.68,"l":4.59,"n":797,"o":4.675,"t":"2026-10-15T15:30:00Z","v":103713,"vw":4.621823},{"c":4.545,"h":4.62,"l":4.54,"n":1266,"o":4.615,"t":"2026-10-15T15:45:00Z","v":154671,"vw":4.572199},{"c":4.56,"h":4.5896,"l":4.54,"n":513,"o":4.545,"t":"2026-10-15T16:00:00Z","v":51827,"vw":4.565141},{"c":4.58,"h":4.6,"l":4.568,"n":378,"o":4.57,"t":"2026-10-15T16:15:00Z","v":37203,"vw":4.582774},{"c":4.53,"h":4.587,"l":4.52,"n":627,"o":4.585,"t":"2026-10-15T16:30:00Z","v":86132,"vw":4.545476},{"c":4.53,"h":4.54,"l":4.51,"n":345,"o":4.54,"t":"2026-10-15T16:45:00Z","v":37462,"vw":4.527721},{"c":4.55,"h":4.555,"l":4.545,"n":69,"o":4.55,"t":"2026-10-15T18:00:00Z","v":7088,"vw":4.55016},{"c":4.535,"h":4.55,"l":4.52,"n":700,"o":4.545,"t":"2026-10-15T18:15:00Z","v":83641,"vw":4.539546},{"c":4.515,"h":4.54,"l":4.51,"n":637,"o":4.53,"t":"2026-10-15T18:30:00Z","v":63964,"vw":4.526838},{"c":4.515,"h":4.53,"l":4.51,"n":547,"o":4.515,"t":"2026-10-15T18:45:00Z","v":50766,"vw":4.518096},{"c":4.58,"h":4.58,"l":4.515,"n":1195,"o":4.515,"t":"2026-10-15T19:00:00Z","v":176941,"vw":4.531415},{"c":4.56,"h":4.59,"l":4.55,"n":784,"o":4.575,"t":"2026-10-15T19:15:00Z","v":94850,"vw":4.573724},{"c":4.595,"h":4.6,"l":4.55,"n":1174,"o":4.555,"t":"2026-10-15T19:30:00Z","v":136456,"vw":4.5847},{"c":4.565,"h":4.6,"l":4.52,"n":6471,"o":4.595,"t":"2026-10-15T19:45:00Z","v":876425,"vw":4.54565},{"c":4.57,"h":4.57,"l":4.57,"n":22,"o":4.57,"t":"2026-10-15T20:00:00Z","v":426835,"vw":4.57}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":5.601294776025298,"iv":2.6762737584679708,"gamma":0.3460725526786451,"theta":-0.05151408634873755,"vega":0.00040810627790579233,"rho":0.000011519685009830834,"breakevenPct":23.11367124781832},{"delta":0.15,"premium":0.025,"strike":4.835462051407518,"iv":1.2356341593845075,"gamma":0.6786279295082779,"theta":-0.0388218465041468,"vega":0.00055601962499514,"rho":0.000017606367105676682,"breakevenPct":6.355843575656859},{"delta":0.2,"premium":0.025,"strike":4.069629326789739,"iv":-0.20500543969895624,"gamma":1.011183306337911,"theta":-0.02612960665955605,"vega":0.0007039329720844878,"rho":0.000023693049201522537,"breakevenPct":0},{"delta":0.25,"premium":0.025,"strike":3.3037966021719605,"iv":-1.645645038782419,"gamma":1.3437386831675435,"theta":-0.013437366814965303,"vega":0.0008518463191738354,"rho":0.000029779731297368386,"breakevenPct":0},{"delta":0.3,"premium":0.025,"strike":2.5379638775541817,"iv":-3.086284637865882,"gamma":1.676294059997176,"theta":-0.0007451269703745572,"vega":0.000999759666263183,"rho":0.00003586641339321423,"breakevenPct":0},{"delta":0.35,"premium":0.025,"strike":1.772131152936403,"iv":-4.526924236949346,"gamma":2.008849436826809,"theta":0.011947112874216195,"vega":0.0011476730133525308,"rho":0.00004195309548906008,"breakevenPct":0},{"delta":0.4,"premium":0.025,"strike":1.0062984283186234,"iv":-5.96756383603281,"gamma":2.341404813656442,"theta":0.024639352718806948,"vega":0.0012955863604418784,"rho":0.00004803977758490594,"breakevenPct":0},{"delta":0.45,"premium":0.025,"strike":0.24046570370084464,"iv":-7.408203435116273,"gamma":2.673960190486075,"theta":0.0373315925633977,"vega":0.0014434997075312263,"rho":0.00005412645968075179,"breakevenPct":0},{"delta":0.5,"premium":0.025,"strike":-0.5253670209169341,"iv":-8.848843034199735,"gamma":3.0065155673157076,"theta":0.05002383240798844,"vega":0.001591413054620574,"rho":0.000060213141776597645,"breakevenPct":0},{"delta":0.55,"premium":0.025,"strike":-1.2911997455347137,"iv":-10.2894826332832,"gamma":3.339070944145341,"theta":0.0627160722525792,"vega":0.0017393264017099216,"rho":0.00006629982387244349,"breakevenPct":0},{"delta":0.6,"premium":0.025,"strike":-2.0570324701524925,"iv":-11.730122232366664,"gamma":3.6716263209749735,"theta":0.07540831209716994,"vega":0.0018872397487992693,"rho":0.00007238650596828934,"breakevenPct":0},{"delta":0.65,"premium":0.025,"strike":-2.822865194770273,"iv":-13.170761831450129,"gamma":4.004181697804607,"theta":0.08810055194176072,"vega":0.0020351530958886174,"rho":0.00007847318806413522,"breakevenPct":0},{"delta":0.7,"premium":0.025,"strike":-3.588697919388048,"iv":-14.611401430533586,"gamma":4.336737074634239,"theta":0.10079279178635142,"vega":0.002183066442977964,"rho":0.00008455987015998105,"breakevenPct":0},{"delta":0.75,"premium":0.025,"strike":-4.354530644005829,"iv":-16.05204102961705,"gamma":4.669292451463872,"theta":0.1134850316309422,"vega":0.0023309797900673123,"rho":0.0000906465522558269,"breakevenPct":0},{"delta":0.8,"premium":0.025,"strike":-5.120363368623607,"iv":-17.492680628700516,"gamma":5.001847828293505,"theta":0.12617727147553293,"vega":0.00247889313715666,"rho":0.00009673323435167275,"breakevenPct":0},{"delta":0.85,"premium":0.025,"strike":-5.886196093241388,"iv":-18.93332022778398,"gamma":5.334403205123138,"theta":0.1388695113201237,"vega":0.002626806484246008,"rho":0.0001028199164475186,"breakevenPct":0},{"delta":0.9,"premium":0.025,"strike":-6.652028817859167,"iv":-20.373959826867445,"gamma":5.666958581952771,"theta":0.15156175116471446,"vega":0.0027747198313353557,"rho":0.00010890659854336445,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.01543502477057671,"strike":4.095649752294233,"iv":1.5464233644309098,"gamma":0.37856310977178714,"theta":-0.03189216248215562,"vega":0.00041492946713558686,"rho":-0.00001265760531216282,"breakevenPct":10.717402023552385},{"delta":0.15,"premium":0.19801005250353235,"strike":3.1592946600077068,"iv":7.812409962283206,"gamma":0.10585101312256365,"theta":-0.17939835201694976,"vega":0.00045036854522494455,"rho":-0.000023542468058110085,"breakevenPct":35.20164972638568},{"delta":0.2,"premium":0.29022912149205304,"strike":3.3604999014372066,"iv":7.575464801492817,"gamma":0.11357613193822108,"theta":-0.17533500833181817,"vega":0.00045646670780926475,"rho":-0.0000321262632871669,"breakevenPct":32.816831948683735},{"delta":0.25,"premium":0.38244819048057366,"strike":3.561705142866706,"iv":7.338519640702428,"gamma":0.1213012507538785,"theta":-0.1712716646466866,"vega":0.000462564870393585,"rho":-0.00004071005851622371,"breakevenPct":30.43201417098179},{"delta":0.3,"premium":0.47466725946909427,"strike":3.7629103842962057,"iv":7.101574479912039,"gamma":0.12902636956953592,"theta":-0.16720832096155502,"vega":0.0004686630329779052,"rho":-0.00004929385374528051,"breakevenPct":28.047196393279847},{"delta":0.35,"premium":0.5668863284576149,"strike":3.9641156257257055,"iv":6.86462931912165,"gamma":0.13675148838519335,"theta":-0.16314497727642344,"vega":0.00047476119556222546,"rho":-0.00005787764897433732,"breakevenPct":25.6623786155779},{"delta":0.4,"premium":0.6591053974461357,"strike":4.165320867155205,"iv":6.6276841583312605,"gamma":0.14447660720085082,"theta":-0.15908163359129185,"vega":0.00048085935814654566,"rho":-0.00006646144420339415,"breakevenPct":23.27756083787595},{"delta":0.45,"premium":0.7513244664346562,"strike":4.366526108584704,"iv":6.390738997540872,"gamma":0.15220172601650822,"theta":-0.1550182899061603,"vega":0.00048695752073086586,"rho":-0.00007504523943245094,"breakevenPct":20.892743060174006},{"delta":0.5,"premium":0.843543535423177,"strike":4.5677313500142045,"iv":6.1537938367504825,"gamma":0.15992684483216565,"theta":-0.1509549462210287,"vega":0.0004930556833151862,"rho":-0.00008362903466150775,"breakevenPct":18.50792528247206},{"delta":0.55,"premium":0.9357626044116977,"strike":4.768936591443704,"iv":5.916848675960093,"gamma":0.1676519636478231,"theta":-0.14689160253589711,"vega":0.0004991538458995064,"rho":-0.00009221282989056457,"breakevenPct":16.123107504770108},{"delta":0.6,"premium":1.0279816734002183,"strike":4.970141832873203,"iv":5.679903515169705,"gamma":0.1753770824634805,"theta":-0.14282825885076555,"vega":0.0005052520084838266,"rho":-0.00010079662511962137,"breakevenPct":13.738289727068167},{"delta":0.65,"premium":1.120200742388739,"strike":5.1713470743027035,"iv":5.442958354379315,"gamma":0.18310220127913795,"theta":-0.13876491516563397,"vega":0.0005113501710681468,"rho":-0.00010938042034867819,"breakevenPct":11.353471949366217},{"delta":0.7,"premium":1.2124198113772595,"strike":5.372552315732202,"iv":5.206013193588927,"gamma":0.19082732009479536,"theta":-0.13470157148050238,"vega":0.000517448333652467,"rho":-0.00011796421557773498,"breakevenPct":8.968654171664276},{"delta":0.75,"premium":1.3046388803657802,"strike":5.573757557161702,"iv":4.969068032798537,"gamma":0.19855243891045282,"theta":-0.13063822779537082,"vega":0.0005235464962367873,"rho":-0.0001265480108067918,"breakevenPct":6.583836393962326},{"delta":0.8,"premium":1.396857949354301,"strike":5.774962798591202,"iv":4.732122872008148,"gamma":0.20627755772611023,"theta":-0.12657488411023923,"vega":0.0005296446588211075,"rho":-0.0001351318060358486,"breakevenPct":4.199018616260382},{"delta":0.85,"premium":1.4890770183428215,"strike":5.976168040020701,"iv":4.49517771121776,"gamma":0.21400267654176766,"theta":-0.12251154042510765,"vega":0.0005357428214054277,"rho":-0.00014371560126490542,"breakevenPct":1.8142008385584347},{"delta":0.9,"premium":2.681687951792328,"strike":7.191250475570872,"iv":5.991764975692254,"gamma":0.12138620109243842,"theta":-0.1259610832211328,"vega":0.0004081661877431022,"rho":-0.00018167148131432816,"breakevenPct":1.3224830683032107}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":5.601294776025298,"iv":2.6762737584679708,"gamma":0.3460725526786451,"theta":-0.05151408634873755,"vega":0.00040810627790579233,"rho":0.000011519685009830834,"breakevenPct":23.11367124781832},{"delta":0.15,"premium":0.025,"strike":4.835462051407518,"iv":1.2356341593845075,"gamma":0.6786279295082779,"theta":-0.0388218465041468,"vega":0.00055601962499514,"rho":0.000017606367105676682,"breakevenPct":6.355843575656859},{"delta":0.2,"premium":0.025,"strike":4.069629326789739,"iv":-0.20500543969895624,"gamma":1.011183306337911,"theta":-0.02612960665955605,"vega":0.0007039329720844878,"rho":0.000023693049201522537,"breakevenPct":0},{"delta":0.25,"premium":0.025,"strike":3.3037966021719605,"iv":-1.645645038782419,"gamma":1.3437386831675435,"theta":-0.013437366814965303,"vega":0.0008518463191738354,"rho":0.000029779731297368386,"breakevenPct":0},{"delta":0.3,"premium":0.025,"strike":2.5379638775541817,"iv":-3.086284637865882,"gamma":1.676294059997176,"theta":-0.0007451269703745572,"vega":0.000999759666263183,"rho":0.00003586641339321423,"breakevenPct":0},{"delta":0.35,"premium":0.025,"strike":1.772131152936403,"iv":-4.526924236949346,"gamma":2.008849436826809,"theta":0.011947112874216195,"vega":0.0011476730133525308,"rho":0.00004195309548906008,"breakevenPct":0},{"delta":0.4,"premium":0.025,"strike":1.0062984283186234,"iv":-5.96756383603281,"gamma":2.341404813656442,"theta":0.024639352718806948,"vega":0.0012955863604418784,"rho":0.00004803977758490594,"breakevenPct":0},{"delta":0.45,"premium":0.025,"strike":0.24046570370084464,"iv":-7.408203435116273,"gamma":2.673960190486075,"theta":0.0373315925633977,"vega":0.0014434997075312263,"rho":0.00005412645968075179,"breakevenPct":0},{"delta":0.5,"premium":0.025,"strike":-0.5253670209169341,"iv":-8.848843034199735,"gamma":3.0065155673157076,"theta":0.05002383240798844,"vega":0.001591413054620574,"rho":0.000060213141776597645,"breakevenPct":0},{"delta":0.55,"premium":0.025,"strike":-1.2911997455347137,"iv":-10.2894826332832,"gamma":3.339070944145341,"theta":0.0627160722525792,"vega":0.0017393264017099216,"rho":0.00006629982387244349,"breakevenPct":0},{"delta":0.6,"premium":0.025,"strike":-2.0570324701524925,"iv":-11.730122232366664,"gamma":3.6716263209749735,"theta":0.07540831209716994,"vega":0.0018872397487992693,"rho":0.00007238650596828934,"breakevenPct":0},{"delta":0.65,"premium":0.025,"strike":-2.822865194770273,"iv":-13.170761831450129,"gamma":4.004181697804607,"theta":0.08810055194176072,"vega":0.0020351530958886174,"rho":0.00007847318806413522,"breakevenPct":0},{"delta":0.7,"premium":0.025,"strike":-3.588697919388048,"iv":-14.611401430533586,"gamma":4.336737074634239,"theta":0.10079279178635142,"vega":0.002183066442977964,"rho":0.00008455987015998105,"breakevenPct":0},{"delta":0.75,"premium":0.025,"strike":-4.354530644005829,"iv":-16.05204102961705,"gamma":4.669292451463872,"theta":0.1134850316309422,"vega":0.0023309797900673123,"rho":0.0000906465522558269,"breakevenPct":0},{"delta":0.8,"premium":0.025,"strike":-5.120363368623607,"iv":-17.492680628700516,"gamma":5.001847828293505,"theta":0.12617727147553293,"vega":0.00247889313715666,"rho":0.00009673323435167275,"breakevenPct":0},{"delta":0.85,"premium":0.025,"strike":-5.886196093241388,"iv":-18.93332022778398,"gamma":5.334403205123138,"theta":0.1388695113201237,"vega":0.002626806484246008,"rho":0.0001028199164475186,"breakevenPct":0},{"delta":0.9,"premium":0.025,"strike":-6.652028817859167,"iv":-20.373959826867445,"gamma":5.666958581952771,"theta":0.15156175116471446,"vega":0.0027747198313353557,"rho":0.00010890659854336445,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.01543502477057671,"strike":4.095649752294233,"iv":1.5464233644309098,"gamma":0.37856310977178714,"theta":-0.03189216248215562,"vega":0.00041492946713558686,"rho":-0.00001265760531216282,"breakevenPct":10.717402023552385},{"delta":0.15,"premium":0.19801005250353235,"strike":3.1592946600077068,"iv":7.812409962283206,"gamma":0.10585101312256365,"theta":-0.17939835201694976,"vega":0.00045036854522494455,"rho":-0.000023542468058110085,"breakevenPct":35.20164972638568},{"delta":0.2,"premium":0.29022912149205304,"strike":3.3604999014372066,"iv":7.575464801492817,"gamma":0.11357613193822108,"theta":-0.17533500833181817,"vega":0.00045646670780926475,"rho":-0.0000321262632871669,"breakevenPct":32.816831948683735},{"delta":0.25,"premium":0.38244819048057366,"strike":3.561705142866706,"iv":7.338519640702428,"gamma":0.1213012507538785,"theta":-0.1712716646466866,"vega":0.000462564870393585,"rho":-0.00004071005851622371,"breakevenPct":30.43201417098179},{"delta":0.3,"premium":0.47466725946909427,"strike":3.7629103842962057,"iv":7.101574479912039,"gamma":0.12902636956953592,"theta":-0.16720832096155502,"vega":0.0004686630329779052,"rho":-0.00004929385374528051,"breakevenPct":28.047196393279847},{"delta":0.35,"premium":0.5668863284576149,"strike":3.9641156257257055,"iv":6.86462931912165,"gamma":0.13675148838519335,"theta":-0.16314497727642344,"vega":0.00047476119556222546,"rho":-0.00005787764897433732,"breakevenPct":25.6623786155779},{"delta":0.4,"premium":0.6591053974461357,"strike":4.165320867155205,"iv":6.6276841583312605,"gamma":0.14447660720085082,"theta":-0.15908163359129185,"vega":0.00048085935814654566,"rho":-0.00006646144420339415,"breakevenPct":23.27756083787595},{"delta":0.45,"premium":0.7513244664346562,"strike":4.366526108584704,"iv":6.390738997540872,"gamma":0.15220172601650822,"theta":-0.1550182899061603,"vega":0.00048695752073086586,"rho":-0.00007504523943245094,"breakevenPct":20.892743060174006},{"delta":0.5,"premium":0.843543535423177,"strike":4.5677313500142045,"iv":6.1537938367504825,"gamma":0.15992684483216565,"theta":-0.1509549462210287,"vega":0.0004930556833151862,"rho":-0.00008362903466150775,"breakevenPct":18.50792528247206},{"delta":0.55,"premium":0.9357626044116977,"strike":4.768936591443704,"iv":5.916848675960093,"gamma":0.1676519636478231,"theta":-0.14689160253589711,"vega":0.0004991538458995064,"rho":-0.00009221282989056457,"breakevenPct":16.123107504770108},{"delta":0.6,"premium":1.0279816734002183,"strike":4.970141832873203,"iv":5.679903515169705,"gamma":0.1753770824634805,"theta":-0.14282825885076555,"vega":0.0005052520084838266,"rho":-0.00010079662511962137,"breakevenPct":13.738289727068167},{"delta":0.65,"premium":1.120200742388739,"strike":5.1713470743027035,"iv":5.442958354379315,"gamma":0.18310220127913795,"theta":-0.13876491516563397,"vega":0.0005113501710681468,"rho":-0.00010938042034867819,"breakevenPct":11.353471949366217},{"delta":0.7,"premium":1.2124198113772595,"strike":5.372552315732202,"iv":5.206013193588927,"gamma":0.19082732009479536,"theta":-0.13470157148050238,"vega":0.000517448333652467,"rho":-0.00011796421557773498,"breakevenPct":8.968654171664276},{"delta":0.75,"premium":1.3046388803657802,"strike":5.573757557161702,"iv":4.969068032798537,"gamma":0.19855243891045282,"theta":-0.13063822779537082,"vega":0.0005235464962367873,"rho":-0.0001265480108067918,"breakevenPct":6.583836393962326},{"delta":0.8,"premium":1.396857949354301,"strike":5.774962798591202,"iv":4.732122872008148,"gamma":0.20627755772611023,"theta":-0.12657488411023923,"vega":0.0005296446588211075,"rho":-0.0001351318060358486,"breakevenPct":4.199018616260382},{"delta":0.85,"premium":1.4890770183428215,"strike":5.976168040020701,"iv":4.49517771121776,"gamma":0.21400267654176766,"theta":-0.12251154042510765,"vega":0.0005357428214054277,"rho":-0.00014371560126490542,"breakevenPct":1.8142008385584347},{"delta":0.9,"premium":2.681687951792328,"strike":7.191250475570872,"iv":5.991764975692254,"gamma":0.12138620109243842,"theta":-0.1259610832211328,"vega":0.0004081661877431022,"rho":-0.00018167148131432816,"breakevenPct":1.3224830683032107}]}},"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"}}