{"symbol":"DIBS","url":"https://intraalpha.com/companies/DIBS","capturedAt":"2026-10-29T22:22:04.903Z","state":"ready","quote":{"symbol":"DIBS","last_price":4.94,"prev_close":4.74,"regular_close":4.94,"change":0.2,"change_pct":4.2194,"regular_change":0.2,"regular_change_pct":4.2194,"extended_change":0,"extended_change_pct":0,"bid":4.62,"ask":5,"bid_size":100,"ask_size":2400,"volume":105547,"vwap":4.881598,"open":4.77,"high":4.95,"low":4.43,"close":4.94,"trade_count":1681,"last_trade_at":"2026-10-29T20:00:01.559658078Z","last_quote_at":"2026-10-29T22:14:34.928356669Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-29T18:21:49.993104881-04:00","next_open":"2026-10-30T09:30:00-04:00","next_close":"2026-10-30T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-29T16:00:00-04:00"},"fundamentals":{"symbol":"DIBS","fetched_at":"2026-10-29T22:22:04.566155+00:00","name":"1Stdibs.Com Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"1stdibs. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":159336000,"ebitda":-10844000,"pe_ratio":null,"peg_ratio":null,"book_value":2.194,"dividend_per_share":null,"dividend_yield":null,"eps":-0.22,"revenue_ttm":90645000,"gross_profit_ttm":67130000,"profit_margin":-0.0854,"operating_margin_ttm":-0.0885,"return_on_assets_ttm":-0.0556,"return_on_equity_ttm":-0.0919,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.053,"analyst_target_price":7,"analyst_number":0,"beta":0.724,"fifty_two_week_high":6.62,"fifty_two_week_low":3.465,"fifty_day_ma":4.297,"two_hundred_day_ma":4.839,"shares_outstanding":33615300,"forward_pe":null,"price_to_sales":1.758,"price_to_book":2.156,"ev_to_revenue":1.188,"ev_to_ebitda":-2.804},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-29T22:22:04.566155+00:00"},"optionObservedAt":"2026-10-29T19:55:11.433Z","bars":[{"c":4.32,"h":4.32,"l":4.32,"n":8,"o":4.32,"t":"2026-10-22T13:30:00Z","v":366,"vw":4.32},{"c":4.39,"h":4.39,"l":4.215,"n":15,"o":4.215,"t":"2026-10-22T13:35:00Z","v":3745,"vw":4.229045},{"c":4.2575,"h":4.2575,"l":4.215,"n":7,"o":4.215,"t":"2026-10-22T13:40:00Z","v":530,"vw":4.234318},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-22T13:50:00Z","v":100,"vw":4.27},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T13:55:00Z","v":100,"vw":4.37},{"c":4.29,"h":4.37,"l":4.285,"n":21,"o":4.285,"t":"2026-10-22T14:00:00Z","v":1228,"vw":4.317428},{"c":4.35,"h":4.35,"l":4.33,"n":4,"o":4.33,"t":"2026-10-22T14:05:00Z","v":220,"vw":4.34},{"c":4.36,"h":4.36,"l":4.29,"n":8,"o":4.29,"t":"2026-10-22T14:10:00Z","v":465,"vw":4.333614},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-22T14:15:00Z","v":100,"vw":4.29},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-22T14:35:00Z","v":305,"vw":4.32},{"c":4.29,"h":4.32,"l":4.29,"n":6,"o":4.32,"t":"2026-10-22T14:40:00Z","v":475,"vw":4.305},{"c":4.29,"h":4.29,"l":4.29,"n":40,"o":4.29,"t":"2026-10-22T14:45:00Z","v":388,"vw":4.29},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-22T14:50:00Z","v":202,"vw":4.32},{"c":4.37,"h":4.37,"l":4.32,"n":10,"o":4.32,"t":"2026-10-22T14:55:00Z","v":402,"vw":4.345},{"c":4.315,"h":4.315,"l":4.315,"n":2,"o":4.315,"t":"2026-10-22T15:15:00Z","v":120,"vw":4.315},{"c":4.365,"h":4.365,"l":4.365,"n":3,"o":4.365,"t":"2026-10-22T15:25:00Z","v":246,"vw":4.365},{"c":4.39,"h":4.4,"l":4.365,"n":91,"o":4.365,"t":"2026-10-22T15:30:00Z","v":2307,"vw":4.38297},{"c":4.4,"h":4.4,"l":4.39,"n":83,"o":4.4,"t":"2026-10-22T15:40:00Z","v":1837,"vw":4.399054},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-22T15:45:00Z","v":1050,"vw":4.41},{"c":4.42,"h":4.42,"l":4.3987,"n":31,"o":4.4,"t":"2026-10-22T15:50:00Z","v":1389,"vw":4.40145},{"c":4.42,"h":4.42,"l":4.42,"n":26,"o":4.42,"t":"2026-10-22T16:00:00Z","v":354,"vw":4.42},{"c":4.43,"h":4.44,"l":4.42,"n":59,"o":4.42,"t":"2026-10-22T16:10:00Z","v":2218,"vw":4.43406},{"c":4.4,"h":4.41,"l":4.4,"n":13,"o":4.41,"t":"2026-10-22T16:15:00Z","v":492,"vw":4.406667},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-22T16:20:00Z","v":150,"vw":4.41},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-22T16:25:00Z","v":245,"vw":4.39},{"c":4.365,"h":4.39,"l":4.365,"n":20,"o":4.39,"t":"2026-10-22T16:40:00Z","v":833,"vw":4.3775},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-10-22T16:45:00Z","v":254,"vw":4.36},{"c":4.38,"h":4.38,"l":4.36,"n":47,"o":4.365,"t":"2026-10-22T16:50:00Z","v":1802,"vw":4.3675},{"c":4.39,"h":4.395,"l":4.39,"n":23,"o":4.395,"t":"2026-10-22T16:55:00Z","v":517,"vw":4.3925},{"c":4.385,"h":4.39,"l":4.385,"n":10,"o":4.39,"t":"2026-10-22T17:00:00Z","v":887,"vw":4.389374},{"c":4.385,"h":4.385,"l":4.385,"n":8,"o":4.385,"t":"2026-10-22T17:05:00Z","v":123,"vw":4.385},{"c":4.39,"h":4.395,"l":4.38,"n":65,"o":4.38,"t":"2026-10-22T17:15:00Z","v":1999,"vw":4.387749},{"c":4.39,"h":4.39,"l":4.39,"n":24,"o":4.39,"t":"2026-10-22T17:20:00Z","v":737,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":11,"o":4.4,"t":"2026-10-22T17:45:00Z","v":186,"vw":4.4},{"c":4.39,"h":4.405,"l":4.39,"n":45,"o":4.405,"t":"2026-10-22T17:50:00Z","v":1017,"vw":4.395226},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-22T17:55:00Z","v":179,"vw":4.39},{"c":4.37,"h":4.39,"l":4.37,"n":34,"o":4.39,"t":"2026-10-22T18:00:00Z","v":1001,"vw":4.383878},{"c":4.375,"h":4.375,"l":4.375,"n":3,"o":4.375,"t":"2026-10-22T18:10:00Z","v":201,"vw":4.375},{"c":4.38,"h":4.38,"l":4.375,"n":38,"o":4.375,"t":"2026-10-22T18:20:00Z","v":683,"vw":4.376667},{"c":4.37,"h":4.37,"l":4.37,"n":7,"o":4.37,"t":"2026-10-22T18:25:00Z","v":250,"vw":4.37},{"c":4.365,"h":4.365,"l":4.365,"n":6,"o":4.365,"t":"2026-10-22T18:35:00Z","v":219,"vw":4.365},{"c":4.355,"h":4.355,"l":4.355,"n":13,"o":4.355,"t":"2026-10-22T18:40:00Z","v":424,"vw":4.355},{"c":4.37,"h":4.37,"l":4.35,"n":66,"o":4.35,"t":"2026-10-22T18:50:00Z","v":2048,"vw":4.357612},{"c":4.37,"h":4.42,"l":4.36,"n":107,"o":4.385,"t":"2026-10-22T18:55:00Z","v":7785,"vw":4.39511},{"c":4.395,"h":4.395,"l":4.36,"n":86,"o":4.38,"t":"2026-10-22T19:05:00Z","v":1850,"vw":4.375534},{"c":4.395,"h":4.395,"l":4.395,"n":4,"o":4.395,"t":"2026-10-22T19:10:00Z","v":260,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":4,"o":4.395,"t":"2026-10-22T19:15:00Z","v":287,"vw":4.395},{"c":4.4,"h":4.4,"l":4.39,"n":63,"o":4.4,"t":"2026-10-22T19:20:00Z","v":1923,"vw":4.393836},{"c":4.4,"h":4.4,"l":4.4,"n":13,"o":4.4,"t":"2026-10-22T19:25:00Z","v":611,"vw":4.4},{"c":4.395,"h":4.4,"l":4.395,"n":4,"o":4.4,"t":"2026-10-22T19:30:00Z","v":323,"vw":4.397967},{"c":4.385,"h":4.4,"l":4.385,"n":19,"o":4.395,"t":"2026-10-22T19:35:00Z","v":765,"vw":4.3925},{"c":4.395,"h":4.4,"l":4.385,"n":22,"o":4.385,"t":"2026-10-22T19:40:00Z","v":974,"vw":4.3925},{"c":4.34,"h":4.395,"l":4.34,"n":91,"o":4.395,"t":"2026-10-22T19:45:00Z","v":12949,"vw":4.370916},{"c":4.325,"h":4.345,"l":4.32,"n":118,"o":4.34,"t":"2026-10-22T19:50:00Z","v":4795,"vw":4.330502},{"c":4.355,"h":4.36,"l":4.325,"n":191,"o":4.325,"t":"2026-10-22T19:55:00Z","v":7948,"vw":4.351215},{"c":4.36,"h":4.36,"l":4.36,"n":17,"o":4.36,"t":"2026-10-22T20:00:00Z","v":14567,"vw":4.36},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-23T13:30:00Z","v":567,"vw":4.34},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-23T13:35:00Z","v":308,"vw":4.29},{"c":4.36,"h":4.36,"l":4.275,"n":11,"o":4.275,"t":"2026-10-23T13:45:00Z","v":768,"vw":4.292},{"c":4.34,"h":4.35,"l":4.295,"n":17,"o":4.295,"t":"2026-10-23T13:50:00Z","v":7266,"vw":4.303242},{"c":4.28,"h":4.43,"l":4.28,"n":42,"o":4.35,"t":"2026-10-23T13:55:00Z","v":2213,"vw":4.341538},{"c":4.35,"h":4.36,"l":4.29,"n":10,"o":4.29,"t":"2026-10-23T14:00:00Z","v":603,"vw":4.339875},{"c":4.35,"h":4.35,"l":4.29,"n":7,"o":4.35,"t":"2026-10-23T14:05:00Z","v":520,"vw":4.329046},{"c":4.35,"h":4.36,"l":4.28,"n":42,"o":4.29,"t":"2026-10-23T14:10:00Z","v":2784,"vw":4.307145},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-23T14:15:00Z","v":203,"vw":4.33},{"c":4.39,"h":4.39,"l":4.2701,"n":15,"o":4.33,"t":"2026-10-23T14:25:00Z","v":1547,"vw":4.32927},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-23T14:30:00Z","v":101,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-23T14:50:00Z","v":586,"vw":4.33},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-10-23T14:55:00Z","v":598,"vw":4.36},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-23T15:00:00Z","v":161,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-23T15:05:00Z","v":162,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":16,"o":4.33,"t":"2026-10-23T15:20:00Z","v":700,"vw":4.33},{"c":4.39,"h":4.39,"l":4.355,"n":137,"o":4.37,"t":"2026-10-23T15:25:00Z","v":7473,"vw":4.376688},{"c":4.375,"h":4.39,"l":4.375,"n":17,"o":4.39,"t":"2026-10-23T15:30:00Z","v":519,"vw":4.38625},{"c":4.345,"h":4.38,"l":4.345,"n":28,"o":4.38,"t":"2026-10-23T15:35:00Z","v":911,"vw":4.355},{"c":4.33,"h":4.33,"l":4.3201,"n":12,"o":4.3201,"t":"2026-10-23T15:40:00Z","v":2112,"vw":4.320617},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-23T15:45:00Z","v":100,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-23T15:50:00Z","v":1490,"vw":4.36},{"c":4.42,"h":4.42,"l":4.38,"n":57,"o":4.38,"t":"2026-10-23T15:55:00Z","v":2703,"vw":4.405185},{"c":4.46,"h":4.46,"l":4.44,"n":9,"o":4.44,"t":"2026-10-23T16:00:00Z","v":456,"vw":4.451173},{"c":4.52,"h":4.52,"l":4.46,"n":207,"o":4.46,"t":"2026-10-23T16:05:00Z","v":9657,"vw":4.478119},{"c":4.52,"h":4.52,"l":4.52,"n":9,"o":4.52,"t":"2026-10-23T16:10:00Z","v":798,"vw":4.52},{"c":4.5,"h":4.52,"l":4.48,"n":62,"o":4.52,"t":"2026-10-23T16:20:00Z","v":4530,"vw":4.503164},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-23T16:25:00Z","v":326,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-23T16:30:00Z","v":104,"vw":4.5},{"c":4.4975,"h":4.52,"l":4.4975,"n":8,"o":4.52,"t":"2026-10-23T16:35:00Z","v":551,"vw":4.50875},{"c":4.505,"h":4.51,"l":4.4975,"n":12,"o":4.4975,"t":"2026-10-23T16:45:00Z","v":611,"vw":4.504167},{"c":4.52,"h":4.54,"l":4.51,"n":21,"o":4.54,"t":"2026-10-23T16:50:00Z","v":1125,"vw":4.52},{"c":4.53,"h":4.53,"l":4.51,"n":13,"o":4.51,"t":"2026-10-23T16:55:00Z","v":386,"vw":4.52},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-10-23T17:00:00Z","v":106,"vw":4.515},{"c":4.505,"h":4.515,"l":4.5,"n":18,"o":4.515,"t":"2026-10-23T17:15:00Z","v":962,"vw":4.506429},{"c":4.53,"h":4.53,"l":4.53,"n":5,"o":4.53,"t":"2026-10-23T17:20:00Z","v":277,"vw":4.53},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-23T17:25:00Z","v":100,"vw":4.505},{"c":4.5181,"h":4.5181,"l":4.5181,"n":5,"o":4.5181,"t":"2026-10-23T17:30:00Z","v":194,"vw":4.5181},{"c":4.505,"h":4.52,"l":4.49,"n":52,"o":4.5,"t":"2026-10-23T17:35:00Z","v":3839,"vw":4.501192},{"c":4.505,"h":4.505,"l":4.505,"n":3,"o":4.505,"t":"2026-10-23T17:40:00Z","v":213,"vw":4.505},{"c":4.485,"h":4.5,"l":4.48,"n":24,"o":4.491,"t":"2026-10-23T17:50:00Z","v":1337,"vw":4.490789},{"c":4.46,"h":4.485,"l":4.46,"n":10,"o":4.471,"t":"2026-10-23T17:55:00Z","v":695,"vw":4.4692},{"c":4.45,"h":4.45,"l":4.425,"n":23,"o":4.44,"t":"2026-10-23T18:00:00Z","v":1583,"vw":4.435834},{"c":4.485,"h":4.485,"l":4.445,"n":20,"o":4.445,"t":"2026-10-23T18:05:00Z","v":1309,"vw":4.463617},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-23T18:35:00Z","v":104,"vw":4.48},{"c":4.465,"h":4.47,"l":4.465,"n":13,"o":4.47,"t":"2026-10-23T18:40:00Z","v":863,"vw":4.468049},{"c":4.48,"h":4.48,"l":4.48,"n":6,"o":4.48,"t":"2026-10-23T18:50:00Z","v":769,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":7,"o":4.48,"t":"2026-10-23T18:55:00Z","v":285,"vw":4.48},{"c":4.485,"h":4.485,"l":4.485,"n":12,"o":4.485,"t":"2026-10-23T19:00:00Z","v":659,"vw":4.485},{"c":4.5,"h":4.515,"l":4.495,"n":41,"o":4.5,"t":"2026-10-23T19:10:00Z","v":3057,"vw":4.500735},{"c":4.53,"h":4.53,"l":4.495,"n":18,"o":4.495,"t":"2026-10-23T19:15:00Z","v":461,"vw":4.512673},{"c":4.5,"h":4.5,"l":4.495,"n":12,"o":4.5,"t":"2026-10-23T19:20:00Z","v":512,"vw":4.498333},{"c":4.51,"h":4.51,"l":4.51,"n":20,"o":4.51,"t":"2026-10-23T19:25:00Z","v":421,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-23T19:30:00Z","v":183,"vw":4.5},{"c":4.505,"h":4.505,"l":4.505,"n":8,"o":4.505,"t":"2026-10-23T19:40:00Z","v":165,"vw":4.505},{"c":4.525,"h":4.53,"l":4.5,"n":44,"o":4.5,"t":"2026-10-23T19:45:00Z","v":2090,"vw":4.523805},{"c":4.565,"h":4.565,"l":4.51,"n":99,"o":4.51,"t":"2026-10-23T19:50:00Z","v":6303,"vw":4.535139},{"c":4.53,"h":4.585,"l":4.53,"n":280,"o":4.575,"t":"2026-10-23T19:55:00Z","v":15744,"vw":4.549841},{"c":4.53,"h":4.53,"l":4.53,"n":19,"o":4.53,"t":"2026-10-23T20:00:00Z","v":12451,"vw":4.53},{"c":4.305,"h":4.74,"l":4.305,"n":19,"o":4.53,"t":"2026-10-26T13:30:00Z","v":1956,"vw":4.476008},{"c":4.55,"h":4.7,"l":4.55,"n":8,"o":4.58,"t":"2026-10-26T13:40:00Z","v":719,"vw":4.602553},{"c":4.57,"h":4.61,"l":4.505,"n":27,"o":4.505,"t":"2026-10-26T13:50:00Z","v":1474,"vw":4.532351},{"c":4.535,"h":4.565,"l":4.495,"n":53,"o":4.51,"t":"2026-10-26T13:55:00Z","v":3413,"vw":4.522115},{"c":4.535,"h":4.535,"l":4.535,"n":4,"o":4.535,"t":"2026-10-26T14:10:00Z","v":689,"vw":4.535},{"c":4.535,"h":4.6,"l":4.535,"n":5,"o":4.6,"t":"2026-10-26T14:15:00Z","v":460,"vw":4.55125},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-26T14:25:00Z","v":330,"vw":4.61},{"c":4.6,"h":4.6,"l":4.535,"n":20,"o":4.6,"t":"2026-10-26T14:30:00Z","v":2140,"vw":4.59271},{"c":4.54,"h":4.6,"l":4.54,"n":14,"o":4.6,"t":"2026-10-26T14:35:00Z","v":708,"vw":4.58461},{"c":4.6,"h":4.6,"l":4.54,"n":19,"o":4.6,"t":"2026-10-26T14:40:00Z","v":1582,"vw":4.595228},{"c":4.62,"h":4.64,"l":4.62,"n":13,"o":4.62,"t":"2026-10-26T14:45:00Z","v":841,"vw":4.624914},{"c":4.63,"h":4.64,"l":4.615,"n":25,"o":4.62,"t":"2026-10-26T14:50:00Z","v":1566,"vw":4.625819},{"c":4.595,"h":4.635,"l":4.57,"n":311,"o":4.635,"t":"2026-10-26T14:55:00Z","v":45330,"vw":4.59978},{"c":4.63,"h":4.63,"l":4.59,"n":6,"o":4.59,"t":"2026-10-26T15:05:00Z","v":362,"vw":4.61},{"c":4.58,"h":4.61,"l":4.58,"n":37,"o":4.61,"t":"2026-10-26T15:10:00Z","v":2151,"vw":4.6},{"c":4.555,"h":4.57,"l":4.555,"n":29,"o":4.57,"t":"2026-10-26T15:25:00Z","v":1034,"vw":4.562898},{"c":4.56,"h":4.58,"l":4.56,"n":24,"o":4.57,"t":"2026-10-26T15:35:00Z","v":1097,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-26T15:40:00Z","v":105,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":16,"o":4.55,"t":"2026-10-26T15:45:00Z","v":508,"vw":4.55},{"c":4.535,"h":4.535,"l":4.535,"n":16,"o":4.535,"t":"2026-10-26T15:50:00Z","v":638,"vw":4.535},{"c":4.535,"h":4.535,"l":4.535,"n":9,"o":4.535,"t":"2026-10-26T16:05:00Z","v":730,"vw":4.535},{"c":4.535,"h":4.545,"l":4.535,"n":10,"o":4.545,"t":"2026-10-26T16:10:00Z","v":371,"vw":4.54},{"c":4.535,"h":4.55,"l":4.535,"n":23,"o":4.55,"t":"2026-10-26T16:20:00Z","v":936,"vw":4.541667},{"c":4.54,"h":4.54,"l":4.53,"n":8,"o":4.54,"t":"2026-10-26T16:30:00Z","v":443,"vw":4.536667},{"c":4.535,"h":4.535,"l":4.535,"n":6,"o":4.535,"t":"2026-10-26T16:35:00Z","v":220,"vw":4.535},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-10-26T16:40:00Z","v":204,"vw":4.54},{"c":4.535,"h":4.535,"l":4.535,"n":2,"o":4.535,"t":"2026-10-26T16:50:00Z","v":149,"vw":4.535},{"c":4.565,"h":4.565,"l":4.55,"n":39,"o":4.55,"t":"2026-10-26T16:55:00Z","v":1378,"vw":4.5575},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-26T17:00:00Z","v":143,"vw":4.56},{"c":4.54,"h":4.54,"l":4.54,"n":49,"o":4.54,"t":"2026-10-26T17:05:00Z","v":1216,"vw":4.54},{"c":4.55,"h":4.55,"l":4.53,"n":90,"o":4.53,"t":"2026-10-26T17:10:00Z","v":2055,"vw":4.539132},{"c":4.54,"h":4.56,"l":4.54,"n":19,"o":4.56,"t":"2026-10-26T17:15:00Z","v":794,"vw":4.550843},{"c":4.545,"h":4.545,"l":4.545,"n":4,"o":4.545,"t":"2026-10-26T17:30:00Z","v":200,"vw":4.545},{"c":4.57,"h":4.59,"l":4.545,"n":17,"o":4.545,"t":"2026-10-26T17:35:00Z","v":1076,"vw":4.557165},{"c":4.55,"h":4.58,"l":4.55,"n":35,"o":4.565,"t":"2026-10-26T17:40:00Z","v":1195,"vw":4.559495},{"c":4.575,"h":4.575,"l":4.55,"n":13,"o":4.57,"t":"2026-10-26T17:45:00Z","v":664,"vw":4.5675},{"c":4.59,"h":4.59,"l":4.57,"n":4,"o":4.57,"t":"2026-10-26T17:50:00Z","v":204,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-26T17:55:00Z","v":108,"vw":4.6},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-26T18:10:00Z","v":188,"vw":4.57},{"c":4.58,"h":4.585,"l":4.58,"n":28,"o":4.58,"t":"2026-10-26T18:20:00Z","v":1526,"vw":4.581},{"c":4.64,"h":4.64,"l":4.58,"n":174,"o":4.58,"t":"2026-10-26T18:25:00Z","v":18693,"vw":4.610092},{"c":4.615,"h":4.62,"l":4.615,"n":15,"o":4.62,"t":"2026-10-26T18:30:00Z","v":1403,"vw":4.619545},{"c":4.6,"h":4.615,"l":4.6,"n":27,"o":4.615,"t":"2026-10-26T18:35:00Z","v":1581,"vw":4.607207},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-10-26T18:40:00Z","v":263,"vw":4.6},{"c":4.6,"h":4.61,"l":4.59,"n":39,"o":4.61,"t":"2026-10-26T18:50:00Z","v":1412,"vw":4.600833},{"c":4.625,"h":4.625,"l":4.6,"n":27,"o":4.6,"t":"2026-10-26T18:55:00Z","v":1750,"vw":4.615883},{"c":4.59,"h":4.625,"l":4.59,"n":29,"o":4.625,"t":"2026-10-26T19:00:00Z","v":1698,"vw":4.599736},{"c":4.6,"h":4.615,"l":4.58,"n":43,"o":4.615,"t":"2026-10-26T19:05:00Z","v":4113,"vw":4.593696},{"c":4.605,"h":4.605,"l":4.605,"n":3,"o":4.605,"t":"2026-10-26T19:10:00Z","v":200,"vw":4.605},{"c":4.605,"h":4.605,"l":4.605,"n":9,"o":4.605,"t":"2026-10-26T19:15:00Z","v":607,"vw":4.605},{"c":4.575,"h":4.61,"l":4.57,"n":28,"o":4.605,"t":"2026-10-26T19:20:00Z","v":2340,"vw":4.58777},{"c":4.565,"h":4.59,"l":4.55,"n":32,"o":4.59,"t":"2026-10-26T19:25:00Z","v":2335,"vw":4.577917},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-26T19:30:00Z","v":102,"vw":4.59},{"c":4.6,"h":4.6,"l":4.57,"n":26,"o":4.57,"t":"2026-10-26T19:35:00Z","v":1172,"vw":4.591552},{"c":4.575,"h":4.6,"l":4.575,"n":50,"o":4.6,"t":"2026-10-26T19:40:00Z","v":1517,"vw":4.58644},{"c":4.61,"h":4.61,"l":4.575,"n":27,"o":4.575,"t":"2026-10-26T19:45:00Z","v":1785,"vw":4.595258},{"c":4.585,"h":4.61,"l":4.58,"n":76,"o":4.61,"t":"2026-10-26T19:50:00Z","v":3565,"vw":4.598122},{"c":4.61,"h":4.62,"l":4.57,"n":211,"o":4.585,"t":"2026-10-26T19:55:00Z","v":21487,"vw":4.60434},{"c":4.6,"h":4.6,"l":4.6,"n":11,"o":4.6,"t":"2026-10-26T20:00:00Z","v":13170,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-27T13:30:00Z","v":450,"vw":4.61},{"c":4.575,"h":4.575,"l":4.575,"n":2,"o":4.575,"t":"2026-10-27T13:40:00Z","v":11112,"vw":4.575},{"c":4.575,"h":4.575,"l":4.575,"n":3,"o":4.575,"t":"2026-10-27T13:45:00Z","v":243,"vw":4.575},{"c":4.51,"h":4.6,"l":4.51,"n":33,"o":4.51,"t":"2026-10-27T13:55:00Z","v":1595,"vw":4.52455},{"c":4.51,"h":4.51,"l":4.5,"n":20,"o":4.51,"t":"2026-10-27T14:00:00Z","v":992,"vw":4.502857},{"c":4.59,"h":4.59,"l":4.515,"n":2,"o":4.515,"t":"2026-10-27T14:20:00Z","v":200,"vw":4.5525},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-27T15:05:00Z","v":144,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-27T15:10:00Z","v":116,"vw":4.58},{"c":4.54,"h":4.54,"l":4.51,"n":20,"o":4.54,"t":"2026-10-27T15:30:00Z","v":959,"vw":4.535},{"c":4.535,"h":4.535,"l":4.535,"n":13,"o":4.535,"t":"2026-10-27T15:45:00Z","v":410,"vw":4.535},{"c":4.535,"h":4.57,"l":4.535,"n":10,"o":4.535,"t":"2026-10-27T15:50:00Z","v":451,"vw":4.546667},{"c":4.5162,"h":4.5162,"l":4.5162,"n":3,"o":4.5162,"t":"2026-10-27T16:00:00Z","v":123,"vw":4.5162},{"c":4.545,"h":4.545,"l":4.52,"n":8,"o":4.545,"t":"2026-10-27T16:05:00Z","v":501,"vw":4.53875},{"c":4.6,"h":4.6,"l":4.58,"n":37,"o":4.58,"t":"2026-10-27T16:10:00Z","v":1337,"vw":4.586667},{"c":4.598,"h":4.598,"l":4.598,"n":1,"o":4.598,"t":"2026-10-27T16:20:00Z","v":130,"vw":4.598},{"c":4.635,"h":4.65,"l":4.63,"n":33,"o":4.63,"t":"2026-10-27T16:30:00Z","v":1820,"vw":4.641041},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-27T16:35:00Z","v":100,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-27T16:50:00Z","v":100,"vw":4.66},{"c":4.6523,"h":4.6523,"l":4.6523,"n":2,"o":4.6523,"t":"2026-10-27T16:55:00Z","v":1001,"vw":4.6523},{"c":4.635,"h":4.65,"l":4.635,"n":13,"o":4.65,"t":"2026-10-27T17:00:00Z","v":832,"vw":4.640639},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-27T17:05:00Z","v":107,"vw":4.64},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-27T17:10:00Z","v":100,"vw":4.65},{"c":4.635,"h":4.635,"l":4.635,"n":2,"o":4.635,"t":"2026-10-27T17:25:00Z","v":143,"vw":4.635},{"c":4.645,"h":4.67,"l":4.645,"n":13,"o":4.65,"t":"2026-10-27T17:30:00Z","v":636,"vw":4.6525},{"c":4.7,"h":4.7,"l":4.66,"n":33,"o":4.67,"t":"2026-10-27T17:35:00Z","v":2859,"vw":4.678725},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-27T17:40:00Z","v":142,"vw":4.71},{"c":4.7,"h":4.7,"l":4.68,"n":22,"o":4.7,"t":"2026-10-27T17:45:00Z","v":2144,"vw":4.6876},{"c":4.68,"h":4.7,"l":4.68,"n":9,"o":4.7,"t":"2026-10-27T17:50:00Z","v":530,"vw":4.686667},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-27T17:55:00Z","v":155,"vw":4.7},{"c":4.7,"h":4.71,"l":4.695,"n":21,"o":4.695,"t":"2026-10-27T18:05:00Z","v":1424,"vw":4.701111},{"c":4.74,"h":4.74,"l":4.725,"n":3,"o":4.725,"t":"2026-10-27T18:10:00Z","v":1160,"vw":4.726364},{"c":4.725,"h":4.73,"l":4.7107,"n":20,"o":4.7107,"t":"2026-10-27T18:15:00Z","v":1566,"vw":4.720708},{"c":4.73,"h":4.73,"l":4.72,"n":24,"o":4.73,"t":"2026-10-27T18:25:00Z","v":828,"vw":4.727273},{"c":4.745,"h":4.745,"l":4.74,"n":34,"o":4.74,"t":"2026-10-27T18:30:00Z","v":1512,"vw":4.740821},{"c":4.76,"h":4.765,"l":4.75,"n":16,"o":4.75,"t":"2026-10-27T18:40:00Z","v":912,"vw":4.757212},{"c":4.765,"h":4.77,"l":4.76,"n":96,"o":4.76,"t":"2026-10-27T18:45:00Z","v":3890,"vw":4.765},{"c":4.74,"h":4.765,"l":4.74,"n":23,"o":4.765,"t":"2026-10-27T18:50:00Z","v":1351,"vw":4.74858},{"c":4.715,"h":4.735,"l":4.71,"n":26,"o":4.735,"t":"2026-10-27T18:55:00Z","v":1581,"vw":4.720026},{"c":4.72,"h":4.73,"l":4.715,"n":12,"o":4.73,"t":"2026-10-27T19:00:00Z","v":648,"vw":4.722126},{"c":4.715,"h":4.72,"l":4.715,"n":8,"o":4.72,"t":"2026-10-27T19:05:00Z","v":332,"vw":4.7175},{"c":4.71,"h":4.73,"l":4.7,"n":76,"o":4.715,"t":"2026-10-27T19:20:00Z","v":9174,"vw":4.704146},{"c":4.715,"h":4.73,"l":4.715,"n":20,"o":4.73,"t":"2026-10-27T19:25:00Z","v":784,"vw":4.718937},{"c":4.71,"h":4.72,"l":4.69,"n":46,"o":4.72,"t":"2026-10-27T19:30:00Z","v":2104,"vw":4.707967},{"c":4.73,"h":4.73,"l":4.71,"n":27,"o":4.71,"t":"2026-10-27T19:35:00Z","v":1263,"vw":4.712174},{"c":4.695,"h":4.71,"l":4.69,"n":20,"o":4.71,"t":"2026-10-27T19:40:00Z","v":1519,"vw":4.695959},{"c":4.72,"h":4.72,"l":4.7,"n":20,"o":4.7,"t":"2026-10-27T19:45:00Z","v":1465,"vw":4.709057},{"c":4.705,"h":4.74,"l":4.7,"n":101,"o":4.73,"t":"2026-10-27T19:50:00Z","v":5652,"vw":4.724962},{"c":4.73,"h":4.74,"l":4.71,"n":120,"o":4.71,"t":"2026-10-27T19:55:00Z","v":5146,"vw":4.723409},{"c":4.74,"h":4.74,"l":4.74,"n":7,"o":4.74,"t":"2026-10-27T20:00:00Z","v":21229,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-28T13:30:00Z","v":270,"vw":4.73},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-28T14:15:00Z","v":203,"vw":4.57},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-28T14:30:00Z","v":110,"vw":4.76},{"c":4.78,"h":4.78,"l":4.645,"n":2,"o":4.645,"t":"2026-10-28T14:35:00Z","v":522,"vw":4.670862},{"c":4.77,"h":4.77,"l":4.68,"n":11,"o":4.7,"t":"2026-10-28T14:55:00Z","v":826,"vw":4.712876},{"c":4.7,"h":4.765,"l":4.68,"n":87,"o":4.68,"t":"2026-10-28T15:00:00Z","v":4297,"vw":4.731179},{"c":4.72,"h":4.74,"l":4.72,"n":18,"o":4.72,"t":"2026-10-28T15:05:00Z","v":1278,"vw":4.722997},{"c":4.72,"h":4.72,"l":4.72,"n":8,"o":4.72,"t":"2026-10-28T15:20:00Z","v":338,"vw":4.72},{"c":4.705,"h":4.705,"l":4.7,"n":10,"o":4.7,"t":"2026-10-28T15:30:00Z","v":448,"vw":4.701667},{"c":4.705,"h":4.705,"l":4.705,"n":6,"o":4.705,"t":"2026-10-28T15:35:00Z","v":139,"vw":4.705},{"c":4.7,"h":4.7,"l":4.68,"n":23,"o":4.68,"t":"2026-10-28T15:45:00Z","v":1200,"vw":4.683633},{"c":4.6779,"h":4.6779,"l":4.6699,"n":26,"o":4.67,"t":"2026-10-28T16:20:00Z","v":2952,"vw":4.670931},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-28T16:25:00Z","v":124,"vw":4.67},{"c":4.67,"h":4.69,"l":4.67,"n":33,"o":4.67,"t":"2026-10-28T16:30:00Z","v":1852,"vw":4.679903},{"c":4.675,"h":4.675,"l":4.675,"n":2,"o":4.675,"t":"2026-10-28T16:35:00Z","v":124,"vw":4.675},{"c":4.68,"h":4.69,"l":4.68,"n":6,"o":4.69,"t":"2026-10-28T16:40:00Z","v":745,"vw":4.681667},{"c":4.69,"h":4.69,"l":4.665,"n":59,"o":4.68,"t":"2026-10-28T16:50:00Z","v":2384,"vw":4.677727},{"c":4.69,"h":4.69,"l":4.69,"n":17,"o":4.69,"t":"2026-10-28T16:55:00Z","v":235,"vw":4.69},{"c":4.655,"h":4.655,"l":4.635,"n":37,"o":4.65,"t":"2026-10-28T17:05:00Z","v":1665,"vw":4.649251},{"c":4.66,"h":4.67,"l":4.66,"n":15,"o":4.67,"t":"2026-10-28T17:10:00Z","v":677,"vw":4.662375},{"c":4.645,"h":4.645,"l":4.645,"n":39,"o":4.645,"t":"2026-10-28T17:20:00Z","v":1272,"vw":4.645},{"c":4.6631,"h":4.6631,"l":4.6631,"n":10,"o":4.6631,"t":"2026-10-28T17:25:00Z","v":508,"vw":4.6631},{"c":4.685,"h":4.7,"l":4.62,"n":162,"o":4.65,"t":"2026-10-28T17:40:00Z","v":27657,"vw":4.649166},{"c":4.665,"h":4.665,"l":4.665,"n":3,"o":4.665,"t":"2026-10-28T17:55:00Z","v":200,"vw":4.665},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-28T18:05:00Z","v":436,"vw":4.69},{"c":4.695,"h":4.71,"l":4.69,"n":18,"o":4.695,"t":"2026-10-28T18:10:00Z","v":1698,"vw":4.695697},{"c":4.73,"h":4.73,"l":4.71,"n":26,"o":4.71,"t":"2026-10-28T18:15:00Z","v":1021,"vw":4.715},{"c":4.715,"h":4.73,"l":4.715,"n":14,"o":4.73,"t":"2026-10-28T18:20:00Z","v":374,"vw":4.725},{"c":4.73,"h":4.74,"l":4.725,"n":39,"o":4.73,"t":"2026-10-28T18:30:00Z","v":3320,"vw":4.732753},{"c":4.77,"h":4.79,"l":4.75,"n":23,"o":4.75,"t":"2026-10-28T18:35:00Z","v":3637,"vw":4.768359},{"c":4.77,"h":4.8,"l":4.77,"n":14,"o":4.77,"t":"2026-10-28T18:40:00Z","v":992,"vw":4.77375},{"c":4.77,"h":4.8,"l":4.75,"n":9,"o":4.75,"t":"2026-10-28T18:45:00Z","v":739,"vw":4.762857},{"c":4.77,"h":4.79,"l":4.77,"n":6,"o":4.79,"t":"2026-10-28T18:50:00Z","v":443,"vw":4.776667},{"c":4.75,"h":4.75,"l":4.75,"n":10,"o":4.75,"t":"2026-10-28T18:55:00Z","v":725,"vw":4.75},{"c":4.75,"h":4.75,"l":4.745,"n":12,"o":4.75,"t":"2026-10-28T19:00:00Z","v":3499,"vw":4.74985},{"c":4.74,"h":4.765,"l":4.725,"n":31,"o":4.765,"t":"2026-10-28T19:05:00Z","v":2137,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-28T19:10:00Z","v":201,"vw":4.73},{"c":4.695,"h":4.72,"l":4.695,"n":24,"o":4.72,"t":"2026-10-28T19:20:00Z","v":1321,"vw":4.705},{"c":4.74,"h":4.74,"l":4.695,"n":7,"o":4.695,"t":"2026-10-28T19:25:00Z","v":495,"vw":4.70625},{"c":4.715,"h":4.74,"l":4.715,"n":6,"o":4.715,"t":"2026-10-28T19:30:00Z","v":501,"vw":4.72},{"c":4.715,"h":4.715,"l":4.715,"n":2,"o":4.715,"t":"2026-10-28T19:35:00Z","v":150,"vw":4.715},{"c":4.76,"h":4.76,"l":4.74,"n":10,"o":4.74,"t":"2026-10-28T19:40:00Z","v":779,"vw":4.747143},{"c":4.73,"h":4.75,"l":4.73,"n":23,"o":4.75,"t":"2026-10-28T19:45:00Z","v":2325,"vw":4.742106},{"c":4.76,"h":4.76,"l":4.745,"n":22,"o":4.745,"t":"2026-10-28T19:50:00Z","v":1239,"vw":4.74762},{"c":4.73,"h":4.76,"l":4.725,"n":124,"o":4.74,"t":"2026-10-28T19:55:00Z","v":7610,"vw":4.733298},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-10-28T20:00:00Z","v":8600,"vw":4.74},{"c":4.43,"h":4.77,"l":4.43,"n":38,"o":4.77,"t":"2026-10-29T13:30:00Z","v":1996,"vw":4.70804},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-29T13:40:00Z","v":323,"vw":4.74},{"c":4.745,"h":4.745,"l":4.74,"n":4,"o":4.74,"t":"2026-10-29T13:45:00Z","v":503,"vw":4.741},{"c":4.65,"h":4.74,"l":4.65,"n":6,"o":4.74,"t":"2026-10-29T13:50:00Z","v":3122,"vw":4.737097},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-10-29T13:55:00Z","v":171,"vw":4.65},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-10-29T14:00:00Z","v":109,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-29T14:10:00Z","v":201,"vw":4.74},{"c":4.74,"h":4.81,"l":4.74,"n":7,"o":4.81,"t":"2026-10-29T14:25:00Z","v":335,"vw":4.763333},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-29T14:55:00Z","v":101,"vw":4.83},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-29T15:05:00Z","v":109,"vw":4.77},{"c":4.785,"h":4.785,"l":4.785,"n":1,"o":4.785,"t":"2026-10-29T15:20:00Z","v":100,"vw":4.785},{"c":4.855,"h":4.855,"l":4.82,"n":35,"o":4.82,"t":"2026-10-29T15:40:00Z","v":2877,"vw":4.849097},{"c":4.885,"h":4.9,"l":4.8325,"n":88,"o":4.855,"t":"2026-10-29T15:45:00Z","v":5393,"vw":4.877731},{"c":4.885,"h":4.885,"l":4.885,"n":15,"o":4.885,"t":"2026-10-29T15:55:00Z","v":1549,"vw":4.885},{"c":4.87,"h":4.88,"l":4.87,"n":12,"o":4.88,"t":"2026-10-29T16:05:00Z","v":542,"vw":4.8775},{"c":4.875,"h":4.875,"l":4.85,"n":48,"o":4.87,"t":"2026-10-29T16:10:00Z","v":3009,"vw":4.8732},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-10-29T16:15:00Z","v":114,"vw":4.875},{"c":4.9,"h":4.905,"l":4.86,"n":23,"o":4.86,"t":"2026-10-29T16:20:00Z","v":1955,"vw":4.886047},{"c":4.86,"h":4.87,"l":4.855,"n":41,"o":4.87,"t":"2026-10-29T16:25:00Z","v":1885,"vw":4.866542},{"c":4.86,"h":4.865,"l":4.85,"n":27,"o":4.86,"t":"2026-10-29T16:30:00Z","v":1639,"vw":4.860443},{"c":4.89,"h":4.89,"l":4.88,"n":4,"o":4.88,"t":"2026-10-29T16:50:00Z","v":1125,"vw":4.880909},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-29T16:55:00Z","v":106,"vw":4.88},{"c":4.86,"h":4.86,"l":4.86,"n":14,"o":4.86,"t":"2026-10-29T17:05:00Z","v":931,"vw":4.86},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-29T17:25:00Z","v":110,"vw":4.89},{"c":4.83,"h":4.83,"l":4.83,"n":10,"o":4.83,"t":"2026-10-29T17:45:00Z","v":370,"vw":4.83},{"c":4.84,"h":4.86,"l":4.82,"n":22,"o":4.86,"t":"2026-10-29T17:50:00Z","v":1107,"vw":4.83625},{"c":4.8418,"h":4.87,"l":4.8418,"n":17,"o":4.87,"t":"2026-10-29T17:55:00Z","v":2317,"vw":4.84939},{"c":4.885,"h":4.9,"l":4.85,"n":27,"o":4.86,"t":"2026-10-29T18:00:00Z","v":1660,"vw":4.88119},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-29T18:10:00Z","v":206,"vw":4.91},{"c":4.89,"h":4.91,"l":4.87,"n":138,"o":4.89,"t":"2026-10-29T18:20:00Z","v":17489,"vw":4.888722},{"c":4.825,"h":4.86,"l":4.805,"n":81,"o":4.86,"t":"2026-10-29T18:30:00Z","v":3668,"vw":4.834497},{"c":4.835,"h":4.835,"l":4.835,"n":1,"o":4.835,"t":"2026-10-29T18:45:00Z","v":354,"vw":4.835},{"c":4.835,"h":4.84,"l":4.81,"n":28,"o":4.84,"t":"2026-10-29T19:00:00Z","v":1502,"vw":4.832917},{"c":4.85,"h":4.85,"l":4.835,"n":6,"o":4.835,"t":"2026-10-29T19:05:00Z","v":306,"vw":4.8425},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-29T19:10:00Z","v":275,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-29T19:15:00Z","v":141,"vw":4.85},{"c":4.835,"h":4.835,"l":4.835,"n":10,"o":4.835,"t":"2026-10-29T19:30:00Z","v":274,"vw":4.835},{"c":4.86,"h":4.88,"l":4.82,"n":53,"o":4.835,"t":"2026-10-29T19:35:00Z","v":2843,"vw":4.849167},{"c":4.9,"h":4.9,"l":4.86,"n":82,"o":4.865,"t":"2026-10-29T19:40:00Z","v":5154,"vw":4.877396},{"c":4.91,"h":4.93,"l":4.89,"n":135,"o":4.89,"t":"2026-10-29T19:45:00Z","v":6046,"vw":4.91282},{"c":4.94,"h":4.945,"l":4.9,"n":135,"o":4.925,"t":"2026-10-29T19:50:00Z","v":10669,"vw":4.933039},{"c":4.95,"h":4.95,"l":4.915,"n":187,"o":4.94,"t":"2026-10-29T19:55:00Z","v":6389,"vw":4.932866},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-10-29T20:00:00Z","v":12860,"vw":4.94}],"history":[{"c":4.24,"h":4.275,"l":4.19,"n":783,"o":4.22,"t":"2024-10-28T04:00:00Z","v":65500,"vw":4.230284},{"c":4.23,"h":4.235,"l":4.1428,"n":647,"o":4.2,"t":"2024-10-29T04:00:00Z","v":68328,"vw":4.206594},{"c":4.22,"h":4.33,"l":4.22,"n":845,"o":4.23,"t":"2024-10-30T04:00:00Z","v":83366,"vw":4.263837},{"c":4.17,"h":4.24,"l":4.15,"n":631,"o":4.24,"t":"2024-10-31T04:00:00Z","v":67313,"vw":4.176845},{"c":4.14,"h":4.24,"l":4.13,"n":633,"o":4.22,"t":"2024-11-01T04:00:00Z","v":56045,"vw":4.192034},{"c":4.11,"h":4.18,"l":4.1,"n":1202,"o":4.12,"t":"2024-11-04T05:00:00Z","v":64645,"vw":4.137254},{"c":4.15,"h":4.175,"l":4.12,"n":1641,"o":4.16,"t":"2024-11-05T05:00:00Z","v":80905,"vw":4.147996},{"c":4.33,"h":4.39,"l":4.22,"n":2666,"o":4.24,"t":"2024-11-06T05:00:00Z","v":196258,"vw":4.330792},{"c":4.35,"h":4.38,"l":4.26,"n":2570,"o":4.34,"t":"2024-11-07T05:00:00Z","v":185593,"vw":4.317663},{"c":4.02,"h":4.27,"l":4.0011,"n":1390,"o":4.15,"t":"2024-11-08T05:00:00Z","v":148128,"vw":4.118061},{"c":4.1,"h":4.135,"l":3.97,"n":1406,"o":4.05,"t":"2024-11-11T05:00:00Z","v":95960,"vw":4.066694},{"c":4.06,"h":4.16,"l":4.02,"n":1422,"o":4.08,"t":"2024-11-12T05:00:00Z","v":82575,"vw":4.084941},{"c":4.01,"h":4.15,"l":4.01,"n":1358,"o":4.08,"t":"2024-11-13T05:00:00Z","v":86253,"vw":4.070281},{"c":3.97,"h":4.02,"l":3.9415,"n":1063,"o":3.98,"t":"2024-11-14T05:00:00Z","v":74070,"vw":3.992347},{"c":3.96,"h":4.01,"l":3.93,"n":1072,"o":3.99,"t":"2024-11-15T05:00:00Z","v":74653,"vw":3.978988},{"c":3.83,"h":4.01,"l":3.83,"n":1515,"o":3.96,"t":"2024-11-18T05:00:00Z","v":117843,"vw":3.911985},{"c":3.69,"h":3.82,"l":3.65,"n":2157,"o":3.76,"t":"2024-11-19T05:00:00Z","v":241575,"vw":3.729102},{"c":3.795,"h":3.8,"l":3.67,"n":1964,"o":3.69,"t":"2024-11-20T05:00:00Z","v":165987,"vw":3.737086},{"c":3.92,"h":3.975,"l":3.755,"n":978,"o":3.79,"t":"2024-11-21T05:00:00Z","v":89552,"vw":3.903236},{"c":3.85,"h":3.98,"l":3.84,"n":1169,"o":3.95,"t":"2024-11-22T05:00:00Z","v":96517,"vw":3.908432},{"c":3.86,"h":3.95,"l":3.83,"n":1677,"o":3.91,"t":"2024-11-25T05:00:00Z","v":124574,"vw":3.886511},{"c":3.87,"h":3.91,"l":3.86,"n":949,"o":3.86,"t":"2024-11-26T05:00:00Z","v":75100,"vw":3.893089},{"c":3.92,"h":3.965,"l":3.88,"n":1528,"o":3.88,"t":"2024-11-27T05:00:00Z","v":75860,"vw":3.920178},{"c":3.89,"h":3.95,"l":3.88,"n":657,"o":3.94,"t":"2024-11-29T05:00:00Z","v":49556,"vw":3.93091},{"c":3.9,"h":3.95,"l":3.85,"n":1831,"o":3.88,"t":"2024-12-02T05:00:00Z","v":91550,"vw":3.907489},{"c":3.9,"h":3.92,"l":3.86,"n":1657,"o":3.91,"t":"2024-12-03T05:00:00Z","v":105529,"vw":3.891455},{"c":3.88,"h":3.93,"l":3.8148,"n":976,"o":3.88,"t":"2024-12-04T05:00:00Z","v":84941,"vw":3.901884},{"c":3.89,"h":3.9,"l":3.82,"n":1231,"o":3.84,"t":"2024-12-05T05:00:00Z","v":80384,"vw":3.884896},{"c":3.7,"h":3.91,"l":3.69,"n":2496,"o":3.91,"t":"2024-12-06T05:00:00Z","v":141536,"vw":3.778994},{"c":3.78,"h":3.81,"l":3.7,"n":1598,"o":3.7,"t":"2024-12-09T05:00:00Z","v":97061,"vw":3.787529},{"c":3.75,"h":3.82,"l":3.725,"n":1686,"o":3.76,"t":"2024-12-10T05:00:00Z","v":152103,"vw":3.775887},{"c":3.52,"h":3.805,"l":3.4,"n":3372,"o":3.77,"t":"2024-12-11T05:00:00Z","v":1763313,"vw":3.674919},{"c":3.4,"h":3.56,"l":3.37,"n":2868,"o":3.51,"t":"2024-12-12T05:00:00Z","v":254538,"vw":3.450717},{"c":3.65,"h":3.67,"l":3.37,"n":2107,"o":3.37,"t":"2024-12-13T05:00:00Z","v":142048,"vw":3.509946},{"c":3.73,"h":3.74,"l":3.64,"n":1303,"o":3.65,"t":"2024-12-16T05:00:00Z","v":127487,"vw":3.693071},{"c":3.71,"h":3.79,"l":3.66,"n":1729,"o":3.73,"t":"2024-12-17T05:00:00Z","v":130741,"vw":3.719637},{"c":3.5,"h":3.74,"l":3.49,"n":2157,"o":3.74,"t":"2024-12-18T05:00:00Z","v":209409,"vw":3.571432},{"c":3.55,"h":3.57,"l":3.42,"n":1734,"o":3.49,"t":"2024-12-19T05:00:00Z","v":122546,"vw":3.528241},{"c":3.64,"h":3.67,"l":3.52,"n":1411,"o":3.52,"t":"2024-12-20T05:00:00Z","v":226874,"vw":3.619837},{"c":3.71,"h":3.78,"l":3.57,"n":2187,"o":3.61,"t":"2024-12-23T05:00:00Z","v":97634,"vw":3.730437},{"c":3.77,"h":3.88,"l":3.7,"n":1052,"o":3.72,"t":"2024-12-24T05:00:00Z","v":66993,"vw":3.812004},{"c":3.81,"h":3.82,"l":3.71,"n":2084,"o":3.71,"t":"2024-12-26T05:00:00Z","v":130024,"vw":3.776925},{"c":3.69,"h":3.77,"l":3.65,"n":1247,"o":3.77,"t":"2024-12-27T05:00:00Z","v":75861,"vw":3.700766},{"c":3.64,"h":3.705,"l":3.6,"n":1008,"o":3.68,"t":"2024-12-30T05:00:00Z","v":58015,"vw":3.655895},{"c":3.54,"h":3.7,"l":3.49,"n":1406,"o":3.65,"t":"2024-12-31T05:00:00Z","v":160293,"vw":3.579375},{"c":3.53,"h":3.61,"l":3.52,"n":1076,"o":3.55,"t":"2025-01-02T05:00:00Z","v":80605,"vw":3.565502},{"c":3.61,"h":3.655,"l":3.52,"n":1181,"o":3.52,"t":"2025-01-03T05:00:00Z","v":93537,"vw":3.613181},{"c":3.57,"h":3.661,"l":3.57,"n":1974,"o":3.61,"t":"2025-01-06T05:00:00Z","v":93297,"vw":3.611535},{"c":3.56,"h":3.615,"l":3.54,"n":1274,"o":3.56,"t":"2025-01-07T05:00:00Z","v":118176,"vw":3.580236},{"c":3.49,"h":3.6,"l":3.46,"n":1569,"o":3.6,"t":"2025-01-08T05:00:00Z","v":79643,"vw":3.522144},{"c":3.51,"h":3.56,"l":3.4,"n":1317,"o":3.45,"t":"2025-01-10T05:00:00Z","v":84784,"vw":3.500204},{"c":3.57,"h":3.59,"l":3.499,"n":974,"o":3.5,"t":"2025-01-13T05:00:00Z","v":60168,"vw":3.557209},{"c":3.59,"h":3.61,"l":3.51,"n":826,"o":3.58,"t":"2025-01-14T05:00:00Z","v":35635,"vw":3.576807},{"c":3.68,"h":3.7,"l":3.62,"n":629,"o":3.67,"t":"2025-01-15T05:00:00Z","v":30576,"vw":3.674442},{"c":3.6,"h":3.69,"l":3.6,"n":926,"o":3.68,"t":"2025-01-16T05:00:00Z","v":70368,"vw":3.624534},{"c":3.625,"h":3.69,"l":3.56,"n":1505,"o":3.62,"t":"2025-01-17T05:00:00Z","v":109609,"vw":3.614043},{"c":3.63,"h":3.71,"l":3.61,"n":991,"o":3.64,"t":"2025-01-21T05:00:00Z","v":47094,"vw":3.649484},{"c":3.63,"h":3.725,"l":3.61,"n":1248,"o":3.61,"t":"2025-01-22T05:00:00Z","v":64634,"vw":3.658382},{"c":3.59,"h":3.62,"l":3.545,"n":1012,"o":3.6,"t":"2025-01-23T05:00:00Z","v":72480,"vw":3.584093},{"c":3.62,"h":3.66,"l":3.57,"n":731,"o":3.57,"t":"2025-01-24T05:00:00Z","v":49637,"vw":3.629206},{"c":3.6,"h":3.6795,"l":3.53,"n":833,"o":3.61,"t":"2025-01-27T05:00:00Z","v":61905,"vw":3.606135},{"c":3.71,"h":3.72,"l":3.62,"n":930,"o":3.62,"t":"2025-01-28T05:00:00Z","v":37761,"vw":3.683184},{"c":3.62,"h":3.72,"l":3.61,"n":1073,"o":3.69,"t":"2025-01-29T05:00:00Z","v":40991,"vw":3.655122},{"c":3.65,"h":3.72,"l":3.64,"n":672,"o":3.66,"t":"2025-01-30T05:00:00Z","v":28832,"vw":3.680657},{"c":3.89,"h":3.97,"l":3.63,"n":1714,"o":3.645,"t":"2025-01-31T05:00:00Z","v":174733,"vw":3.825889},{"c":4,"h":4.095,"l":3.85,"n":2375,"o":3.89,"t":"2025-02-03T05:00:00Z","v":201735,"vw":3.963632},{"c":4.14,"h":4.18,"l":3.91,"n":1325,"o":3.98,"t":"2025-02-04T05:00:00Z","v":116271,"vw":4.036693},{"c":4.07,"h":4.218,"l":4.07,"n":1073,"o":4.13,"t":"2025-02-05T05:00:00Z","v":66341,"vw":4.136684},{"c":4.12,"h":4.19,"l":4.03,"n":2209,"o":4.03,"t":"2025-02-06T05:00:00Z","v":190385,"vw":4.090697},{"c":4.05,"h":4.12,"l":4.045,"n":832,"o":4.12,"t":"2025-02-07T05:00:00Z","v":53936,"vw":4.063081},{"c":4.05,"h":4.07,"l":4.01,"n":711,"o":4.05,"t":"2025-02-10T05:00:00Z","v":24729,"vw":4.049971},{"c":3.98,"h":4.07,"l":3.98,"n":733,"o":4.02,"t":"2025-02-11T05:00:00Z","v":53337,"vw":4.005883},{"c":3.95,"h":4.07,"l":3.93,"n":1146,"o":3.96,"t":"2025-02-12T05:00:00Z","v":91399,"vw":3.967498},{"c":4.15,"h":4.15,"l":3.97,"n":864,"o":3.98,"t":"2025-02-13T05:00:00Z","v":44172,"vw":4.091245},{"c":4.14,"h":4.2499,"l":4.11,"n":924,"o":4.17,"t":"2025-02-14T05:00:00Z","v":40169,"vw":4.158922},{"c":4.09,"h":4.14,"l":4.06,"n":1821,"o":4.13,"t":"2025-02-18T05:00:00Z","v":108290,"vw":4.095838},{"c":4.02,"h":4.09,"l":4,"n":918,"o":4.09,"t":"2025-02-19T05:00:00Z","v":36232,"vw":4.050293},{"c":4.06,"h":4.09,"l":3.99,"n":1183,"o":4.03,"t":"2025-02-20T05:00:00Z","v":42245,"vw":4.037387},{"c":4.05,"h":4.115,"l":4.02,"n":1617,"o":4.1,"t":"2025-02-21T05:00:00Z","v":95276,"vw":4.081499},{"c":3.96,"h":4.06,"l":3.925,"n":937,"o":4.05,"t":"2025-02-24T05:00:00Z","v":42742,"vw":4.002257},{"c":4.06,"h":4.1199,"l":3.9,"n":1190,"o":3.98,"t":"2025-02-25T05:00:00Z","v":60991,"vw":4.048503},{"c":3.8,"h":4.07,"l":3.8,"n":1068,"o":4.07,"t":"2025-02-26T05:00:00Z","v":52662,"vw":3.898582},{"c":3.76,"h":3.88,"l":3.71,"n":797,"o":3.82,"t":"2025-02-27T05:00:00Z","v":85280,"vw":3.807736},{"c":3.68,"h":4.19,"l":3.62,"n":1063,"o":4,"t":"2025-02-28T05:00:00Z","v":88027,"vw":3.816171},{"c":3.73,"h":3.77,"l":3.6599,"n":1068,"o":3.68,"t":"2025-03-03T05:00:00Z","v":59833,"vw":3.715555},{"c":3.61,"h":3.7701,"l":3.61,"n":787,"o":3.7,"t":"2025-03-04T05:00:00Z","v":54864,"vw":3.662667},{"c":3.64,"h":3.7,"l":3.58,"n":1546,"o":3.63,"t":"2025-03-05T05:00:00Z","v":59611,"vw":3.634152},{"c":3.57,"h":3.63,"l":3.55,"n":870,"o":3.63,"t":"2025-03-06T05:00:00Z","v":41562,"vw":3.582817},{"c":3.48,"h":3.5732,"l":3.4,"n":959,"o":3.54,"t":"2025-03-07T05:00:00Z","v":69691,"vw":3.46919},{"c":3.36,"h":3.45,"l":3.32,"n":1462,"o":3.45,"t":"2025-03-10T04:00:00Z","v":67758,"vw":3.363752},{"c":3.2,"h":3.56,"l":3.195,"n":1518,"o":3.36,"t":"2025-03-11T04:00:00Z","v":107058,"vw":3.292044},{"c":3.15,"h":3.23,"l":3.12,"n":2276,"o":3.21,"t":"2025-03-12T04:00:00Z","v":107267,"vw":3.16097},{"c":2.97,"h":3.15,"l":2.93,"n":1961,"o":3.15,"t":"2025-03-13T04:00:00Z","v":114392,"vw":3.00175},{"c":3.04,"h":3.0786,"l":2.87,"n":1176,"o":3.01,"t":"2025-03-14T04:00:00Z","v":102300,"vw":3.027759},{"c":2.96,"h":3.1263,"l":2.89,"n":2507,"o":3.1,"t":"2025-03-17T04:00:00Z","v":137508,"vw":2.978116},{"c":3.02,"h":3.02,"l":2.82,"n":1944,"o":2.89,"t":"2025-03-18T04:00:00Z","v":195947,"vw":2.941506},{"c":2.94,"h":3.05,"l":2.84,"n":1880,"o":3.04,"t":"2025-03-19T04:00:00Z","v":154119,"vw":2.943059},{"c":3.03,"h":3.055,"l":2.92,"n":1431,"o":2.93,"t":"2025-03-20T04:00:00Z","v":125177,"vw":3.002381},{"c":2.96,"h":3.01,"l":2.84,"n":2171,"o":3.01,"t":"2025-03-21T04:00:00Z","v":313290,"vw":2.953819},{"c":2.93,"h":2.98,"l":2.87,"n":1132,"o":2.97,"t":"2025-03-24T04:00:00Z","v":85816,"vw":2.919375},{"c":2.99,"h":2.995,"l":2.8501,"n":815,"o":2.9,"t":"2025-03-25T04:00:00Z","v":92993,"vw":2.915596},{"c":3.1,"h":3.14,"l":2.955,"n":709,"o":2.98,"t":"2025-03-26T04:00:00Z","v":78560,"vw":3.066417},{"c":3.105,"h":3.11,"l":3.01,"n":1162,"o":3.1,"t":"2025-03-27T04:00:00Z","v":96435,"vw":3.071565},{"c":3.11,"h":3.12,"l":3.03,"n":1088,"o":3.12,"t":"2025-03-28T04:00:00Z","v":81988,"vw":3.093065},{"c":3.04,"h":3.165,"l":2.99,"n":1455,"o":3.1,"t":"2025-03-31T04:00:00Z","v":89339,"vw":3.0453},{"c":2.92,"h":3.07,"l":2.91,"n":710,"o":3.04,"t":"2025-04-01T04:00:00Z","v":44219,"vw":2.961135},{"c":2.87,"h":3.0389,"l":2.821,"n":1238,"o":2.96,"t":"2025-04-02T04:00:00Z","v":155667,"vw":2.879582},{"c":2.64,"h":2.85,"l":2.61,"n":1919,"o":2.84,"t":"2025-04-03T04:00:00Z","v":202666,"vw":2.678263},{"c":2.68,"h":2.73,"l":2.45,"n":1297,"o":2.6,"t":"2025-04-04T04:00:00Z","v":151545,"vw":2.600566},{"c":2.58,"h":2.76,"l":2.5,"n":1745,"o":2.61,"t":"2025-04-07T04:00:00Z","v":118247,"vw":2.567077},{"c":2.42,"h":2.63,"l":2.385,"n":1826,"o":2.63,"t":"2025-04-08T04:00:00Z","v":145168,"vw":2.4775},{"c":2.53,"h":2.64,"l":2.3633,"n":1386,"o":2.43,"t":"2025-04-09T04:00:00Z","v":125089,"vw":2.481159},{"c":2.4,"h":2.58,"l":2.3,"n":1478,"o":2.49,"t":"2025-04-10T04:00:00Z","v":147134,"vw":2.398967},{"c":2.42,"h":2.46,"l":2.3023,"n":1183,"o":2.3023,"t":"2025-04-11T04:00:00Z","v":108707,"vw":2.40751},{"c":2.43,"h":2.5,"l":2.35,"n":1148,"o":2.43,"t":"2025-04-14T04:00:00Z","v":85565,"vw":2.424868},{"c":2.4,"h":2.47,"l":2.33,"n":1241,"o":2.4,"t":"2025-04-15T04:00:00Z","v":92404,"vw":2.408096},{"c":2.38,"h":2.4902,"l":2.37,"n":1888,"o":2.4,"t":"2025-04-16T04:00:00Z","v":165485,"vw":2.422778},{"c":2.45,"h":2.46,"l":2.34,"n":1421,"o":2.37,"t":"2025-04-17T04:00:00Z","v":96567,"vw":2.406909},{"c":2.52,"h":2.53,"l":2.35,"n":971,"o":2.44,"t":"2025-04-21T04:00:00Z","v":94592,"vw":2.444184},{"c":2.47,"h":2.59,"l":2.44,"n":978,"o":2.53,"t":"2025-04-22T04:00:00Z","v":113718,"vw":2.51195},{"c":2.51,"h":2.61,"l":2.3916,"n":1248,"o":2.54,"t":"2025-04-23T04:00:00Z","v":120635,"vw":2.471608},{"c":2.47,"h":2.6706,"l":2.42,"n":1272,"o":2.5,"t":"2025-04-24T04:00:00Z","v":82634,"vw":2.470126},{"c":2.5,"h":2.5599,"l":2.37,"n":1027,"o":2.43,"t":"2025-04-25T04:00:00Z","v":105696,"vw":2.467535},{"c":2.43,"h":2.56,"l":2.4,"n":1103,"o":2.5,"t":"2025-04-28T04:00:00Z","v":91478,"vw":2.452549},{"c":2.48,"h":2.6384,"l":2.37,"n":1837,"o":2.43,"t":"2025-04-29T04:00:00Z","v":150569,"vw":2.490261},{"c":2.47,"h":2.55,"l":2.415,"n":1498,"o":2.44,"t":"2025-04-30T04:00:00Z","v":204314,"vw":2.489964},{"c":2.48,"h":2.56,"l":2.41,"n":1189,"o":2.47,"t":"2025-05-01T04:00:00Z","v":84922,"vw":2.463801},{"c":2.45,"h":2.545,"l":2.44,"n":1129,"o":2.48,"t":"2025-05-02T04:00:00Z","v":119147,"vw":2.474791},{"c":2.48,"h":2.54,"l":2.41,"n":1063,"o":2.45,"t":"2025-05-05T04:00:00Z","v":121292,"vw":2.471807},{"c":2.43,"h":2.475,"l":2.4,"n":929,"o":2.45,"t":"2025-05-06T04:00:00Z","v":127975,"vw":2.438186},{"c":2.61,"h":2.6999,"l":2.4,"n":1986,"o":2.43,"t":"2025-05-07T04:00:00Z","v":158167,"vw":2.568062},{"c":2.67,"h":2.79,"l":2.55,"n":1367,"o":2.67,"t":"2025-05-08T04:00:00Z","v":158759,"vw":2.63543},{"c":2.66,"h":2.7,"l":2.37,"n":1305,"o":2.5,"t":"2025-05-09T04:00:00Z","v":243338,"vw":2.537954},{"c":2.7,"h":2.8199,"l":2.43,"n":1247,"o":2.68,"t":"2025-05-12T04:00:00Z","v":124713,"vw":2.688202},{"c":2.61,"h":2.7,"l":2.57,"n":1064,"o":2.7,"t":"2025-05-13T04:00:00Z","v":104747,"vw":2.611841},{"c":2.45,"h":2.63,"l":2.4232,"n":1533,"o":2.58,"t":"2025-05-14T04:00:00Z","v":267102,"vw":2.495391},{"c":2.49,"h":2.64,"l":2.37,"n":788,"o":2.5275,"t":"2025-05-15T04:00:00Z","v":82804,"vw":2.447089},{"c":2.5,"h":2.52,"l":2.43,"n":663,"o":2.48,"t":"2025-05-16T04:00:00Z","v":78789,"vw":2.484829},{"c":2.49,"h":2.545,"l":2.41,"n":782,"o":2.47,"t":"2025-05-19T04:00:00Z","v":112366,"vw":2.493859},{"c":2.46,"h":2.51,"l":2.44,"n":640,"o":2.48,"t":"2025-05-20T04:00:00Z","v":70468,"vw":2.471357},{"c":2.41,"h":2.52,"l":2.38,"n":779,"o":2.43,"t":"2025-05-21T04:00:00Z","v":70763,"vw":2.412635},{"c":2.47,"h":2.55,"l":2.35,"n":1079,"o":2.39,"t":"2025-05-22T04:00:00Z","v":95431,"vw":2.470589},{"c":2.48,"h":2.51,"l":2.35,"n":1398,"o":2.42,"t":"2025-05-23T04:00:00Z","v":165803,"vw":2.431568},{"c":2.5,"h":2.56,"l":2.4328,"n":1246,"o":2.49,"t":"2025-05-27T04:00:00Z","v":101880,"vw":2.493823},{"c":2.41,"h":2.51,"l":2.4,"n":1154,"o":2.51,"t":"2025-05-28T04:00:00Z","v":125673,"vw":2.431152},{"c":2.5,"h":2.55,"l":2.39,"n":1105,"o":2.42,"t":"2025-05-29T04:00:00Z","v":103272,"vw":2.468748},{"c":2.51,"h":2.56,"l":2.45,"n":2279,"o":2.49,"t":"2025-05-30T04:00:00Z","v":259918,"vw":2.514207},{"c":2.5,"h":2.53,"l":2.41,"n":936,"o":2.5,"t":"2025-06-02T04:00:00Z","v":86967,"vw":2.466198},{"c":2.53,"h":2.54,"l":2.37,"n":1416,"o":2.49,"t":"2025-06-03T04:00:00Z","v":95448,"vw":2.506331},{"c":2.61,"h":2.64,"l":2.48,"n":2081,"o":2.52,"t":"2025-06-04T04:00:00Z","v":162007,"vw":2.568072},{"c":2.75,"h":2.8,"l":2.555,"n":1814,"o":2.62,"t":"2025-06-05T04:00:00Z","v":214770,"vw":2.686206},{"c":2.76,"h":2.84,"l":2.53,"n":1075,"o":2.76,"t":"2025-06-06T04:00:00Z","v":73891,"vw":2.767625},{"c":2.95,"h":2.975,"l":2.7006,"n":1626,"o":2.8,"t":"2025-06-09T04:00:00Z","v":145387,"vw":2.876227},{"c":2.89,"h":2.9622,"l":2.74,"n":1859,"o":2.94,"t":"2025-06-10T04:00:00Z","v":226094,"vw":2.871356},{"c":2.87,"h":2.9286,"l":2.84,"n":886,"o":2.88,"t":"2025-06-11T04:00:00Z","v":85006,"vw":2.889131},{"c":2.83,"h":2.84,"l":2.73,"n":861,"o":2.84,"t":"2025-06-12T04:00:00Z","v":81175,"vw":2.8113},{"c":2.68,"h":2.79,"l":2.68,"n":1065,"o":2.79,"t":"2025-06-13T04:00:00Z","v":108766,"vw":2.718576},{"c":2.84,"h":2.86,"l":2.65,"n":922,"o":2.69,"t":"2025-06-16T04:00:00Z","v":63750,"vw":2.80945},{"c":2.66,"h":2.82,"l":2.65,"n":868,"o":2.82,"t":"2025-06-17T04:00:00Z","v":59002,"vw":2.696732},{"c":2.7,"h":2.745,"l":2.65,"n":810,"o":2.65,"t":"2025-06-18T04:00:00Z","v":69439,"vw":2.708722},{"c":2.67,"h":2.795,"l":2.59,"n":1095,"o":2.72,"t":"2025-06-20T04:00:00Z","v":143666,"vw":2.694075},{"c":2.77,"h":2.81,"l":2.65,"n":1421,"o":2.67,"t":"2025-06-23T04:00:00Z","v":100160,"vw":2.757092},{"c":2.78,"h":2.84,"l":2.631,"n":1446,"o":2.77,"t":"2025-06-24T04:00:00Z","v":104421,"vw":2.782709},{"c":2.72,"h":2.81,"l":2.67,"n":1823,"o":2.75,"t":"2025-06-25T04:00:00Z","v":104503,"vw":2.746647},{"c":2.83,"h":2.845,"l":2.615,"n":2143,"o":2.73,"t":"2025-06-26T04:00:00Z","v":287378,"vw":2.800125},{"c":2.81,"h":3.11,"l":2.76,"n":3188,"o":2.83,"t":"2025-06-27T04:00:00Z","v":3089229,"vw":2.824317},{"c":2.75,"h":2.84,"l":2.69,"n":2421,"o":2.84,"t":"2025-06-30T04:00:00Z","v":147416,"vw":2.759302},{"c":2.88,"h":2.945,"l":2.67,"n":1357,"o":2.74,"t":"2025-07-01T04:00:00Z","v":96205,"vw":2.877684},{"c":2.75,"h":2.94,"l":2.75,"n":1231,"o":2.9,"t":"2025-07-02T04:00:00Z","v":87415,"vw":2.806992},{"c":2.85,"h":3.07,"l":2.75,"n":912,"o":2.75,"t":"2025-07-03T04:00:00Z","v":55792,"vw":2.877545},{"c":2.74,"h":2.85,"l":2.7198,"n":922,"o":2.85,"t":"2025-07-07T04:00:00Z","v":48757,"vw":2.773644},{"c":2.72,"h":2.7691,"l":2.665,"n":1324,"o":2.73,"t":"2025-07-08T04:00:00Z","v":119617,"vw":2.723835},{"c":2.81,"h":2.83,"l":2.6922,"n":660,"o":2.71,"t":"2025-07-09T04:00:00Z","v":50803,"vw":2.773686},{"c":2.77,"h":2.7985,"l":2.72,"n":806,"o":2.78,"t":"2025-07-10T04:00:00Z","v":32616,"vw":2.759458},{"c":2.77,"h":2.8,"l":2.7105,"n":691,"o":2.75,"t":"2025-07-11T04:00:00Z","v":39470,"vw":2.766457},{"c":2.82,"h":2.82,"l":2.685,"n":695,"o":2.76,"t":"2025-07-14T04:00:00Z","v":78291,"vw":2.767274},{"c":2.71,"h":2.82,"l":2.7,"n":435,"o":2.82,"t":"2025-07-15T04:00:00Z","v":37121,"vw":2.733612},{"c":2.76,"h":2.78,"l":2.665,"n":243,"o":2.71,"t":"2025-07-16T04:00:00Z","v":16813,"vw":2.745678},{"c":2.7,"h":2.83,"l":2.7,"n":698,"o":2.735,"t":"2025-07-17T04:00:00Z","v":72529,"vw":2.750277},{"c":2.68,"h":2.76,"l":2.65,"n":333,"o":2.73,"t":"2025-07-18T04:00:00Z","v":21174,"vw":2.702365},{"c":2.69,"h":2.76,"l":2.6413,"n":378,"o":2.71,"t":"2025-07-21T04:00:00Z","v":28335,"vw":2.707463},{"c":2.72,"h":2.75,"l":2.67,"n":482,"o":2.67,"t":"2025-07-22T04:00:00Z","v":36755,"vw":2.715437},{"c":2.75,"h":2.78,"l":2.7,"n":364,"o":2.75,"t":"2025-07-23T04:00:00Z","v":20174,"vw":2.752235},{"c":2.75,"h":2.78,"l":2.69,"n":577,"o":2.75,"t":"2025-07-24T04:00:00Z","v":47207,"vw":2.732805},{"c":2.69,"h":2.78,"l":2.69,"n":467,"o":2.73,"t":"2025-07-25T04:00:00Z","v":37299,"vw":2.731545},{"c":2.76,"h":2.77,"l":2.63,"n":578,"o":2.69,"t":"2025-07-28T04:00:00Z","v":40243,"vw":2.714759},{"c":2.67,"h":2.78,"l":2.6211,"n":391,"o":2.76,"t":"2025-07-29T04:00:00Z","v":22633,"vw":2.681242},{"c":2.59,"h":2.71,"l":2.58,"n":470,"o":2.68,"t":"2025-07-30T04:00:00Z","v":46588,"vw":2.650519},{"c":2.76,"h":2.78,"l":2.5409,"n":601,"o":2.59,"t":"2025-07-31T04:00:00Z","v":72880,"vw":2.681755},{"c":2.63,"h":2.76,"l":2.59,"n":693,"o":2.76,"t":"2025-08-01T04:00:00Z","v":55012,"vw":2.657992},{"c":2.67,"h":2.71,"l":2.62,"n":566,"o":2.62,"t":"2025-08-04T04:00:00Z","v":68681,"vw":2.658565},{"c":2.63,"h":2.69,"l":2.53,"n":347,"o":2.65,"t":"2025-08-05T04:00:00Z","v":23680,"vw":2.644865},{"c":2.75,"h":2.7789,"l":2.56,"n":448,"o":2.71,"t":"2025-08-06T04:00:00Z","v":42675,"vw":2.700141},{"c":2.75,"h":2.78,"l":2.64,"n":664,"o":2.75,"t":"2025-08-07T04:00:00Z","v":55476,"vw":2.733378},{"c":2.61,"h":2.8,"l":2.57,"n":304,"o":2.76,"t":"2025-08-08T04:00:00Z","v":50614,"vw":2.704153},{"c":2.62,"h":2.79,"l":2.6107,"n":856,"o":2.79,"t":"2025-08-11T04:00:00Z","v":46000,"vw":2.684842},{"c":2.66,"h":2.74,"l":2.62,"n":723,"o":2.62,"t":"2025-08-12T04:00:00Z","v":84358,"vw":2.686848},{"c":2.67,"h":2.72,"l":2.645,"n":661,"o":2.66,"t":"2025-08-13T04:00:00Z","v":90640,"vw":2.690839},{"c":2.63,"h":2.65,"l":2.555,"n":478,"o":2.64,"t":"2025-08-14T04:00:00Z","v":43391,"vw":2.624432},{"c":2.57,"h":2.64,"l":2.56,"n":733,"o":2.63,"t":"2025-08-15T04:00:00Z","v":47233,"vw":2.601373},{"c":2.63,"h":2.67,"l":2.535,"n":527,"o":2.57,"t":"2025-08-18T04:00:00Z","v":87261,"vw":2.599821},{"c":2.6,"h":2.695,"l":2.59,"n":369,"o":2.65,"t":"2025-08-19T04:00:00Z","v":15203,"vw":2.607157},{"c":2.59,"h":2.62,"l":2.54,"n":517,"o":2.5925,"t":"2025-08-20T04:00:00Z","v":73658,"vw":2.5825},{"c":2.63,"h":2.645,"l":2.55,"n":421,"o":2.57,"t":"2025-08-21T04:00:00Z","v":31350,"vw":2.613254},{"c":2.66,"h":2.67,"l":2.6304,"n":385,"o":2.65,"t":"2025-08-22T04:00:00Z","v":30899,"vw":2.650262},{"c":2.62,"h":2.7199,"l":2.62,"n":399,"o":2.64,"t":"2025-08-25T04:00:00Z","v":30907,"vw":2.638386},{"c":2.68,"h":2.72,"l":2.62,"n":407,"o":2.62,"t":"2025-08-26T04:00:00Z","v":47712,"vw":2.675344},{"c":2.72,"h":2.75,"l":2.65,"n":328,"o":2.66,"t":"2025-08-27T04:00:00Z","v":35701,"vw":2.718773},{"c":2.73,"h":2.74,"l":2.7,"n":334,"o":2.7,"t":"2025-08-28T04:00:00Z","v":36207,"vw":2.717796},{"c":2.74,"h":2.75,"l":2.6706,"n":386,"o":2.75,"t":"2025-08-29T04:00:00Z","v":33166,"vw":2.73197},{"c":2.75,"h":2.77,"l":2.6974,"n":327,"o":2.77,"t":"2025-09-02T04:00:00Z","v":30802,"vw":2.751736},{"c":2.75,"h":2.78,"l":2.685,"n":330,"o":2.73,"t":"2025-09-03T04:00:00Z","v":65652,"vw":2.751083},{"c":2.76,"h":2.8,"l":2.73,"n":199,"o":2.77,"t":"2025-09-04T04:00:00Z","v":15671,"vw":2.759616},{"c":2.77,"h":2.8205,"l":2.75,"n":308,"o":2.76,"t":"2025-09-05T04:00:00Z","v":37689,"vw":2.770171},{"c":2.8,"h":2.89,"l":2.68,"n":646,"o":2.74,"t":"2025-09-08T04:00:00Z","v":149313,"vw":2.757449},{"c":2.89,"h":2.9,"l":2.77,"n":386,"o":2.77,"t":"2025-09-09T04:00:00Z","v":35111,"vw":2.831248},{"c":2.75,"h":2.89,"l":2.68,"n":557,"o":2.87,"t":"2025-09-10T04:00:00Z","v":74302,"vw":2.771448},{"c":2.75,"h":2.8551,"l":2.7182,"n":354,"o":2.77,"t":"2025-09-11T04:00:00Z","v":47023,"vw":2.780664},{"c":2.8,"h":2.8474,"l":2.73,"n":325,"o":2.75,"t":"2025-09-12T04:00:00Z","v":57275,"vw":2.806804},{"c":2.78,"h":2.86,"l":2.69,"n":347,"o":2.81,"t":"2025-09-15T04:00:00Z","v":40016,"vw":2.786576},{"c":2.81,"h":2.825,"l":2.7312,"n":396,"o":2.76,"t":"2025-09-16T04:00:00Z","v":38871,"vw":2.777613},{"c":2.81,"h":2.87,"l":2.78,"n":566,"o":2.83,"t":"2025-09-17T04:00:00Z","v":58575,"vw":2.82353},{"c":2.87,"h":2.88,"l":2.7932,"n":730,"o":2.7932,"t":"2025-09-18T04:00:00Z","v":91085,"vw":2.836821},{"c":2.87,"h":2.92,"l":2.86,"n":651,"o":2.88,"t":"2025-09-19T04:00:00Z","v":187700,"vw":2.873978},{"c":2.89,"h":2.89,"l":2.83,"n":630,"o":2.86,"t":"2025-09-22T04:00:00Z","v":111389,"vw":2.850091},{"c":2.84,"h":2.89,"l":2.81,"n":432,"o":2.89,"t":"2025-09-23T04:00:00Z","v":44005,"vw":2.855676},{"c":2.78,"h":2.85,"l":2.7748,"n":317,"o":2.85,"t":"2025-09-24T04:00:00Z","v":40465,"vw":2.805753},{"c":2.72,"h":2.8,"l":2.7,"n":218,"o":2.79,"t":"2025-09-25T04:00:00Z","v":14104,"vw":2.751877},{"c":2.64,"h":2.71,"l":2.6,"n":433,"o":2.71,"t":"2025-09-26T04:00:00Z","v":64279,"vw":2.635087},{"c":2.63,"h":2.68,"l":2.57,"n":583,"o":2.64,"t":"2025-09-29T04:00:00Z","v":66066,"vw":2.625928},{"c":2.59,"h":2.62,"l":2.5034,"n":310,"o":2.62,"t":"2025-09-30T04:00:00Z","v":53190,"vw":2.553046},{"c":2.58,"h":2.64,"l":2.5574,"n":482,"o":2.59,"t":"2025-10-01T04:00:00Z","v":95631,"vw":2.597631},{"c":2.67,"h":2.67,"l":2.5205,"n":290,"o":2.59,"t":"2025-10-02T04:00:00Z","v":52474,"vw":2.60184},{"c":2.61,"h":2.68,"l":2.56,"n":276,"o":2.67,"t":"2025-10-03T04:00:00Z","v":49320,"vw":2.61294},{"c":2.64,"h":2.67,"l":2.595,"n":468,"o":2.65,"t":"2025-10-06T04:00:00Z","v":28097,"vw":2.634357},{"c":2.59,"h":2.69,"l":2.59,"n":597,"o":2.655,"t":"2025-10-07T04:00:00Z","v":40025,"vw":2.639288},{"c":2.63,"h":2.65,"l":2.59,"n":270,"o":2.59,"t":"2025-10-08T04:00:00Z","v":29534,"vw":2.619236},{"c":2.67,"h":2.69,"l":2.6165,"n":500,"o":2.63,"t":"2025-10-09T04:00:00Z","v":42438,"vw":2.655555},{"c":2.55,"h":2.66,"l":2.53,"n":469,"o":2.66,"t":"2025-10-10T04:00:00Z","v":28328,"vw":2.62039},{"c":2.59,"h":2.66,"l":2.56,"n":226,"o":2.59,"t":"2025-10-13T04:00:00Z","v":15977,"vw":2.602205},{"c":2.7,"h":2.73,"l":2.55,"n":526,"o":2.57,"t":"2025-10-14T04:00:00Z","v":91486,"vw":2.607643},{"c":2.7,"h":2.73,"l":2.6,"n":271,"o":2.7,"t":"2025-10-15T04:00:00Z","v":16954,"vw":2.695145},{"c":2.71,"h":2.73,"l":2.625,"n":467,"o":2.71,"t":"2025-10-16T04:00:00Z","v":71655,"vw":2.681293},{"c":2.75,"h":2.76,"l":2.63,"n":903,"o":2.71,"t":"2025-10-17T04:00:00Z","v":87039,"vw":2.739611},{"c":2.77,"h":2.82,"l":2.74,"n":324,"o":2.76,"t":"2025-10-20T04:00:00Z","v":54710,"vw":2.789228},{"c":2.91,"h":2.96,"l":2.745,"n":444,"o":2.77,"t":"2025-10-21T04:00:00Z","v":40913,"vw":2.915196},{"c":2.88,"h":2.985,"l":2.85,"n":227,"o":2.96,"t":"2025-10-22T04:00:00Z","v":36914,"vw":2.927322},{"c":3.01,"h":3.0995,"l":2.86,"n":532,"o":2.86,"t":"2025-10-23T04:00:00Z","v":83881,"vw":3.028519},{"c":3.27,"h":3.3199,"l":3.03,"n":532,"o":3.03,"t":"2025-10-24T04:00:00Z","v":112086,"vw":3.210625},{"c":3.43,"h":3.5,"l":3.25,"n":950,"o":3.33,"t":"2025-10-27T04:00:00Z","v":147520,"vw":3.382156},{"c":3.82,"h":4.1,"l":3.43,"n":2423,"o":3.43,"t":"2025-10-28T04:00:00Z","v":389773,"vw":3.809908},{"c":3.89,"h":3.95,"l":3.67,"n":1161,"o":3.87,"t":"2025-10-29T04:00:00Z","v":148265,"vw":3.790278},{"c":3.71,"h":3.95,"l":3.63,"n":1399,"o":3.84,"t":"2025-10-30T04:00:00Z","v":182912,"vw":3.741775},{"c":3.6,"h":3.8342,"l":3.56,"n":763,"o":3.75,"t":"2025-10-31T04:00:00Z","v":62411,"vw":3.68796},{"c":3.63,"h":3.6875,"l":3.53,"n":583,"o":3.62,"t":"2025-11-03T05:00:00Z","v":61078,"vw":3.612035},{"c":3.55,"h":3.64,"l":3.51,"n":1042,"o":3.56,"t":"2025-11-04T05:00:00Z","v":104357,"vw":3.574746},{"c":3.6,"h":3.6408,"l":3.52,"n":765,"o":3.52,"t":"2025-11-05T05:00:00Z","v":52954,"vw":3.587086},{"c":3.48,"h":3.62,"l":3.465,"n":1568,"o":3.59,"t":"2025-11-06T05:00:00Z","v":101892,"vw":3.535071},{"c":4.02,"h":4.17,"l":3.83,"n":5682,"o":3.99,"t":"2025-11-07T05:00:00Z","v":666041,"vw":4.002756},{"c":4.13,"h":4.258,"l":3.97,"n":2454,"o":4.09,"t":"2025-11-10T05:00:00Z","v":535656,"vw":4.074378},{"c":4.38,"h":4.38,"l":4.12,"n":2283,"o":4.15,"t":"2025-11-11T05:00:00Z","v":250353,"vw":4.307609},{"c":4.95,"h":4.95,"l":4.01,"n":6785,"o":4.31,"t":"2025-11-12T05:00:00Z","v":1221451,"vw":4.62749},{"c":4.72,"h":5.049,"l":4.55,"n":4551,"o":4.9,"t":"2025-11-13T05:00:00Z","v":418799,"vw":4.734054},{"c":4.96,"h":4.985,"l":4.55,"n":4561,"o":4.6,"t":"2025-11-14T05:00:00Z","v":2212689,"vw":4.602279},{"c":4.81,"h":5,"l":4.79,"n":3519,"o":4.92,"t":"2025-11-17T05:00:00Z","v":323461,"vw":4.85998},{"c":4.8,"h":4.9,"l":4.6751,"n":4781,"o":4.78,"t":"2025-11-18T05:00:00Z","v":706579,"vw":4.778958},{"c":5.26,"h":5.3428,"l":4.81,"n":5568,"o":4.82,"t":"2025-11-19T05:00:00Z","v":657685,"vw":5.151418},{"c":4.86,"h":5.42,"l":4.81,"n":4892,"o":5.34,"t":"2025-11-20T05:00:00Z","v":430908,"vw":5.083861},{"c":5.01,"h":5.03,"l":4.59,"n":4088,"o":4.78,"t":"2025-11-21T05:00:00Z","v":341030,"vw":4.956694},{"c":5.02,"h":5.15,"l":4.87,"n":4486,"o":5.02,"t":"2025-11-24T05:00:00Z","v":499092,"vw":4.990218},{"c":5.37,"h":5.515,"l":5,"n":5103,"o":5.08,"t":"2025-11-25T05:00:00Z","v":590274,"vw":5.368172},{"c":5.69,"h":5.75,"l":5.35,"n":3585,"o":5.39,"t":"2025-11-26T05:00:00Z","v":308321,"vw":5.570365},{"c":5.71,"h":5.81,"l":5.62,"n":1692,"o":5.74,"t":"2025-11-28T05:00:00Z","v":219233,"vw":5.722743},{"c":5.96,"h":6.09,"l":5.56,"n":4403,"o":5.63,"t":"2025-12-01T05:00:00Z","v":369602,"vw":5.901845},{"c":6.17,"h":6.32,"l":5.9,"n":4361,"o":5.96,"t":"2025-12-02T05:00:00Z","v":419820,"vw":6.179715},{"c":6.43,"h":6.6247,"l":6.2,"n":6965,"o":6.2,"t":"2025-12-03T05:00:00Z","v":552678,"vw":6.448886},{"c":6.19,"h":6.58,"l":6.13,"n":4383,"o":6.5,"t":"2025-12-04T05:00:00Z","v":380841,"vw":6.260323},{"c":6.08,"h":6.265,"l":5.96,"n":4325,"o":6.19,"t":"2025-12-05T05:00:00Z","v":387441,"vw":6.108564},{"c":5.96,"h":6.12,"l":5.91,"n":2537,"o":6.12,"t":"2025-12-08T05:00:00Z","v":146147,"vw":5.985847},{"c":6.24,"h":6.48,"l":5.78,"n":4376,"o":5.95,"t":"2025-12-09T05:00:00Z","v":1018127,"vw":5.98695},{"c":5.98,"h":6.3,"l":5.92,"n":3673,"o":6.2,"t":"2025-12-10T05:00:00Z","v":255744,"vw":6.025338},{"c":5.91,"h":6.08,"l":5.9,"n":2166,"o":5.99,"t":"2025-12-11T05:00:00Z","v":132338,"vw":5.952651},{"c":5.99,"h":6.16,"l":5.9,"n":3334,"o":5.9,"t":"2025-12-12T05:00:00Z","v":230031,"vw":6.040138},{"c":5.91,"h":6,"l":5.9,"n":2394,"o":6,"t":"2025-12-15T05:00:00Z","v":207933,"vw":5.91748},{"c":5.92,"h":6.01,"l":5.86,"n":1683,"o":5.86,"t":"2025-12-16T05:00:00Z","v":99700,"vw":5.938449},{"c":6.15,"h":6.34,"l":5.93,"n":2719,"o":5.93,"t":"2025-12-17T05:00:00Z","v":208919,"vw":6.202542},{"c":6.13,"h":6.31,"l":5.97,"n":3341,"o":6.24,"t":"2025-12-18T05:00:00Z","v":200015,"vw":6.085721},{"c":5.92,"h":6.22,"l":5.9,"n":3232,"o":6.17,"t":"2025-12-19T05:00:00Z","v":232715,"vw":5.948756},{"c":5.9,"h":6.02,"l":5.9,"n":2861,"o":5.92,"t":"2025-12-22T05:00:00Z","v":147783,"vw":5.921854},{"c":5.83,"h":5.98,"l":5.76,"n":3336,"o":5.91,"t":"2025-12-23T05:00:00Z","v":219806,"vw":5.868774},{"c":5.93,"h":5.985,"l":5.66,"n":2484,"o":5.82,"t":"2025-12-24T05:00:00Z","v":119826,"vw":5.865799},{"c":5.91,"h":5.97,"l":5.88,"n":2850,"o":5.88,"t":"2025-12-26T05:00:00Z","v":118745,"vw":5.919098},{"c":6.01,"h":6.02,"l":5.8562,"n":2962,"o":5.87,"t":"2025-12-29T05:00:00Z","v":189159,"vw":5.968522},{"c":5.99,"h":6.1699,"l":5.94,"n":2523,"o":6,"t":"2025-12-30T05:00:00Z","v":114087,"vw":6.030843},{"c":5.99,"h":6.0499,"l":5.93,"n":2219,"o":5.97,"t":"2025-12-31T05:00:00Z","v":100343,"vw":5.995641},{"c":5.9,"h":6.13,"l":5.86,"n":2863,"o":6.03,"t":"2026-01-02T05:00:00Z","v":105334,"vw":5.92573},{"c":5.71,"h":5.97,"l":5.67,"n":3206,"o":5.9,"t":"2026-01-05T05:00:00Z","v":206270,"vw":5.822863},{"c":5.85,"h":5.92,"l":5.505,"n":3635,"o":5.72,"t":"2026-01-06T05:00:00Z","v":197828,"vw":5.70578},{"c":5.83,"h":5.9578,"l":5.68,"n":3222,"o":5.87,"t":"2026-01-07T05:00:00Z","v":181085,"vw":5.794695},{"c":5.81,"h":5.98,"l":5.5957,"n":2106,"o":5.81,"t":"2026-01-08T05:00:00Z","v":133190,"vw":5.789936},{"c":5.81,"h":5.9554,"l":5.685,"n":3384,"o":5.86,"t":"2026-01-09T05:00:00Z","v":196666,"vw":5.759711},{"c":5.81,"h":5.96,"l":5.8,"n":2340,"o":5.8,"t":"2026-01-12T05:00:00Z","v":89147,"vw":5.85842},{"c":5.86,"h":5.91,"l":5.7846,"n":1759,"o":5.84,"t":"2026-01-13T05:00:00Z","v":127700,"vw":5.857625},{"c":5.87,"h":6.25,"l":5.83,"n":3882,"o":5.85,"t":"2026-01-14T05:00:00Z","v":241119,"vw":6.041623},{"c":5.65,"h":5.92,"l":5.59,"n":3409,"o":5.92,"t":"2026-01-15T05:00:00Z","v":258982,"vw":5.70984},{"c":5.88,"h":5.9,"l":5.54,"n":2719,"o":5.68,"t":"2026-01-16T05:00:00Z","v":118700,"vw":5.78714},{"c":5.75,"h":5.83,"l":5.43,"n":2953,"o":5.79,"t":"2026-01-20T05:00:00Z","v":213186,"vw":5.66912},{"c":5.8,"h":5.83,"l":5.65,"n":2456,"o":5.72,"t":"2026-01-21T05:00:00Z","v":240745,"vw":5.733941},{"c":5.78,"h":6.2,"l":5.75,"n":2574,"o":5.87,"t":"2026-01-22T05:00:00Z","v":191075,"vw":5.9429},{"c":5.76,"h":5.9,"l":5.69,"n":2471,"o":5.78,"t":"2026-01-23T05:00:00Z","v":127029,"vw":5.744162},{"c":5.75,"h":5.85,"l":5.71,"n":2460,"o":5.73,"t":"2026-01-26T05:00:00Z","v":203757,"vw":5.74798},{"c":5.84,"h":5.96,"l":5.72,"n":2557,"o":5.77,"t":"2026-01-27T05:00:00Z","v":177470,"vw":5.855196},{"c":5.78,"h":5.9205,"l":5.75,"n":2016,"o":5.85,"t":"2026-01-28T05:00:00Z","v":111202,"vw":5.787941},{"c":5.49,"h":5.78,"l":5.44,"n":3780,"o":5.75,"t":"2026-01-29T05:00:00Z","v":300801,"vw":5.552483},{"c":5.48,"h":5.56,"l":5.185,"n":5349,"o":5.49,"t":"2026-01-30T05:00:00Z","v":450011,"vw":5.367325},{"c":5.5,"h":5.62,"l":5.22,"n":3018,"o":5.44,"t":"2026-02-02T05:00:00Z","v":161719,"vw":5.515921},{"c":5.56,"h":5.615,"l":5.45,"n":4135,"o":5.51,"t":"2026-02-03T05:00:00Z","v":265089,"vw":5.514891},{"c":5.44,"h":5.56,"l":5.29,"n":4748,"o":5.56,"t":"2026-02-04T05:00:00Z","v":195186,"vw":5.41669},{"c":5.33,"h":5.53,"l":5.3,"n":4200,"o":5.43,"t":"2026-02-05T05:00:00Z","v":205383,"vw":5.419595},{"c":5.27,"h":5.45,"l":5.21,"n":3907,"o":5.35,"t":"2026-02-06T05:00:00Z","v":227927,"vw":5.302333},{"c":5.43,"h":5.45,"l":5.21,"n":4646,"o":5.28,"t":"2026-02-09T05:00:00Z","v":372921,"vw":5.34137},{"c":5.51,"h":5.575,"l":5.41,"n":2495,"o":5.46,"t":"2026-02-10T05:00:00Z","v":126302,"vw":5.50493},{"c":5.51,"h":5.57,"l":5.42,"n":3044,"o":5.52,"t":"2026-02-11T05:00:00Z","v":137078,"vw":5.484933},{"c":5.4,"h":5.6,"l":5.37,"n":3833,"o":5.51,"t":"2026-02-12T05:00:00Z","v":286404,"vw":5.436367},{"c":5.32,"h":5.47,"l":5.29,"n":3576,"o":5.4,"t":"2026-02-13T05:00:00Z","v":187104,"vw":5.378392},{"c":5.05,"h":5.43,"l":4.9223,"n":3582,"o":5.3,"t":"2026-02-17T05:00:00Z","v":167127,"vw":5.0728},{"c":5.22,"h":5.34,"l":5.055,"n":3311,"o":5.07,"t":"2026-02-18T05:00:00Z","v":177468,"vw":5.257656},{"c":5.29,"h":5.35,"l":5.09,"n":3651,"o":5.19,"t":"2026-02-19T05:00:00Z","v":186237,"vw":5.244339},{"c":5.42,"h":5.46,"l":5.26,"n":3614,"o":5.26,"t":"2026-02-20T05:00:00Z","v":165457,"vw":5.406017},{"c":5.24,"h":5.455,"l":5.165,"n":2840,"o":5.4,"t":"2026-02-23T05:00:00Z","v":156039,"vw":5.239317},{"c":5.45,"h":5.61,"l":5.113,"n":3676,"o":5.19,"t":"2026-02-24T05:00:00Z","v":204316,"vw":5.463966},{"c":5.5,"h":5.595,"l":5.33,"n":4935,"o":5.46,"t":"2026-02-25T05:00:00Z","v":227323,"vw":5.445754},{"c":5.6,"h":5.6189,"l":5.47,"n":2815,"o":5.52,"t":"2026-02-26T05:00:00Z","v":114724,"vw":5.55681},{"c":4.81,"h":5.04,"l":4.38,"n":6514,"o":5.04,"t":"2026-02-27T05:00:00Z","v":527966,"vw":4.779389},{"c":5.33,"h":5.49,"l":4.66,"n":5969,"o":4.79,"t":"2026-03-02T05:00:00Z","v":289475,"vw":5.248568},{"c":5.72,"h":5.73,"l":5.45,"n":6363,"o":5.5,"t":"2026-03-03T05:00:00Z","v":522114,"vw":5.569481},{"c":5.7,"h":5.97,"l":5.63,"n":4019,"o":5.73,"t":"2026-03-04T05:00:00Z","v":261027,"vw":5.783907},{"c":5.74,"h":5.89,"l":5.61,"n":3682,"o":5.67,"t":"2026-03-05T05:00:00Z","v":144540,"vw":5.707847},{"c":5.6,"h":5.74,"l":5.46,"n":3117,"o":5.46,"t":"2026-03-06T05:00:00Z","v":184020,"vw":5.600455},{"c":5.49,"h":5.6,"l":5.365,"n":4789,"o":5.55,"t":"2026-03-09T04:00:00Z","v":292215,"vw":5.463828},{"c":5.47,"h":5.59,"l":5.3559,"n":3641,"o":5.45,"t":"2026-03-10T04:00:00Z","v":305156,"vw":5.506607},{"c":5.46,"h":5.51,"l":5.4076,"n":3570,"o":5.45,"t":"2026-03-11T04:00:00Z","v":234619,"vw":5.46427},{"c":5.43,"h":5.52,"l":5.3203,"n":3555,"o":5.41,"t":"2026-03-12T04:00:00Z","v":227893,"vw":5.415065},{"c":5.37,"h":5.55,"l":5.35,"n":4156,"o":5.46,"t":"2026-03-13T04:00:00Z","v":213479,"vw":5.402569},{"c":5.46,"h":5.54,"l":5.37,"n":3434,"o":5.37,"t":"2026-03-16T04:00:00Z","v":192725,"vw":5.479011},{"c":5.49,"h":5.59,"l":5.44,"n":3190,"o":5.44,"t":"2026-03-17T04:00:00Z","v":164391,"vw":5.517488},{"c":5.49,"h":5.66,"l":5.475,"n":3698,"o":5.49,"t":"2026-03-18T04:00:00Z","v":169396,"vw":5.532944},{"c":5.49,"h":5.52,"l":5.2399,"n":3539,"o":5.4,"t":"2026-03-19T04:00:00Z","v":148764,"vw":5.465392},{"c":5.38,"h":5.59,"l":5.36,"n":2432,"o":5.5,"t":"2026-03-20T04:00:00Z","v":166140,"vw":5.410853},{"c":5.49,"h":5.59,"l":5.2929,"n":4012,"o":5.42,"t":"2026-03-23T04:00:00Z","v":176775,"vw":5.479124},{"c":5.44,"h":5.52,"l":5.38,"n":2397,"o":5.44,"t":"2026-03-24T04:00:00Z","v":141693,"vw":5.458459},{"c":5.58,"h":5.58,"l":5.3902,"n":3617,"o":5.44,"t":"2026-03-25T04:00:00Z","v":146636,"vw":5.515343},{"c":5.42,"h":5.63,"l":5.41,"n":3209,"o":5.54,"t":"2026-03-26T04:00:00Z","v":146923,"vw":5.491759},{"c":5.29,"h":5.455,"l":5.23,"n":3248,"o":5.41,"t":"2026-03-27T04:00:00Z","v":165834,"vw":5.350748},{"c":5.37,"h":5.5,"l":5.21,"n":2918,"o":5.35,"t":"2026-03-30T04:00:00Z","v":140935,"vw":5.417345},{"c":5.5,"h":5.53,"l":5.395,"n":3588,"o":5.42,"t":"2026-03-31T04:00:00Z","v":292100,"vw":5.481368},{"c":5.51,"h":5.64,"l":5.5,"n":4447,"o":5.52,"t":"2026-04-01T04:00:00Z","v":136969,"vw":5.54674},{"c":5.41,"h":5.47,"l":5.32,"n":4034,"o":5.43,"t":"2026-04-02T04:00:00Z","v":143798,"vw":5.407627},{"c":5.57,"h":5.57,"l":5.37,"n":3968,"o":5.37,"t":"2026-04-06T04:00:00Z","v":160397,"vw":5.486781},{"c":5.42,"h":5.6,"l":5.41,"n":2976,"o":5.56,"t":"2026-04-07T04:00:00Z","v":109918,"vw":5.486467},{"c":5.52,"h":5.68,"l":5.38,"n":2966,"o":5.56,"t":"2026-04-08T04:00:00Z","v":123070,"vw":5.559626},{"c":5.55,"h":5.6218,"l":5.445,"n":2697,"o":5.5,"t":"2026-04-09T04:00:00Z","v":83158,"vw":5.566585},{"c":5.49,"h":5.56,"l":5.42,"n":2152,"o":5.56,"t":"2026-04-10T04:00:00Z","v":67273,"vw":5.4908},{"c":5.59,"h":5.6,"l":5.46,"n":3277,"o":5.48,"t":"2026-04-13T04:00:00Z","v":124946,"vw":5.523445},{"c":5.82,"h":5.84,"l":5.58,"n":3072,"o":5.64,"t":"2026-04-14T04:00:00Z","v":139846,"vw":5.708362},{"c":5.8,"h":5.9699,"l":5.79,"n":3484,"o":5.85,"t":"2026-04-15T04:00:00Z","v":155987,"vw":5.826748},{"c":5.95,"h":6.03,"l":5.7779,"n":4604,"o":5.81,"t":"2026-04-16T04:00:00Z","v":275980,"vw":5.913538},{"c":5.98,"h":6.01,"l":5.87,"n":2436,"o":6,"t":"2026-04-17T04:00:00Z","v":127277,"vw":5.963397},{"c":6.15,"h":6.18,"l":5.8201,"n":3885,"o":5.94,"t":"2026-04-20T04:00:00Z","v":291101,"vw":6.08125},{"c":6.01,"h":6.19,"l":5.9501,"n":1741,"o":6.15,"t":"2026-04-21T04:00:00Z","v":76557,"vw":6.053035},{"c":5.97,"h":6.055,"l":5.82,"n":1426,"o":6,"t":"2026-04-22T04:00:00Z","v":57798,"vw":5.972159},{"c":5.66,"h":6.005,"l":5.61,"n":2815,"o":5.98,"t":"2026-04-23T04:00:00Z","v":114255,"vw":5.727727},{"c":5.45,"h":5.665,"l":5.43,"n":2099,"o":5.66,"t":"2026-04-24T04:00:00Z","v":93812,"vw":5.496187},{"c":5.41,"h":5.5,"l":5.27,"n":2630,"o":5.45,"t":"2026-04-27T04:00:00Z","v":95560,"vw":5.40724},{"c":5.05,"h":5.485,"l":5.03,"n":2976,"o":5.39,"t":"2026-04-28T04:00:00Z","v":129841,"vw":5.155356},{"c":4.94,"h":5.236,"l":4.89,"n":3028,"o":5.06,"t":"2026-04-29T04:00:00Z","v":133362,"vw":4.970529},{"c":4.63,"h":4.94,"l":4.615,"n":3651,"o":4.93,"t":"2026-04-30T04:00:00Z","v":171905,"vw":4.680408},{"c":4.74,"h":4.825,"l":4.57,"n":2925,"o":4.66,"t":"2026-05-01T04:00:00Z","v":124631,"vw":4.72362},{"c":4.6,"h":5.1,"l":4.585,"n":3171,"o":5.1,"t":"2026-05-04T04:00:00Z","v":161577,"vw":4.721573},{"c":4.58,"h":4.61,"l":4.42,"n":2882,"o":4.61,"t":"2026-05-05T04:00:00Z","v":124139,"vw":4.547948},{"c":4.42,"h":4.71,"l":4.235,"n":5331,"o":4.68,"t":"2026-05-06T04:00:00Z","v":364802,"vw":4.443976},{"c":4.46,"h":4.48,"l":4.365,"n":2655,"o":4.44,"t":"2026-05-07T04:00:00Z","v":128993,"vw":4.432752},{"c":4.28,"h":4.33,"l":3.64,"n":5067,"o":3.78,"t":"2026-05-08T04:00:00Z","v":279610,"vw":4.09069},{"c":4.11,"h":4.24,"l":4.07,"n":4481,"o":4.21,"t":"2026-05-11T04:00:00Z","v":259838,"vw":4.142215},{"c":4.46,"h":4.55,"l":4.09,"n":5937,"o":4.11,"t":"2026-05-12T04:00:00Z","v":367811,"vw":4.440557},{"c":4.55,"h":4.87,"l":4.51,"n":5530,"o":4.7,"t":"2026-05-13T04:00:00Z","v":320388,"vw":4.670048},{"c":4.47,"h":4.64,"l":4.16,"n":4885,"o":4.55,"t":"2026-05-14T04:00:00Z","v":306871,"vw":4.365582},{"c":4.46,"h":4.495,"l":4.29,"n":3860,"o":4.45,"t":"2026-05-15T04:00:00Z","v":145874,"vw":4.422182},{"c":4.49,"h":4.69,"l":4.39,"n":3683,"o":4.42,"t":"2026-05-18T04:00:00Z","v":1413317,"vw":4.564305},{"c":4.55,"h":4.58,"l":4.3135,"n":4106,"o":4.5,"t":"2026-05-19T04:00:00Z","v":151033,"vw":4.477078},{"c":4.59,"h":4.605,"l":4.48,"n":2945,"o":4.52,"t":"2026-05-20T04:00:00Z","v":119547,"vw":4.549739},{"c":4.45,"h":4.56,"l":4.32,"n":3700,"o":4.54,"t":"2026-05-21T04:00:00Z","v":127158,"vw":4.458914},{"c":4.6,"h":4.605,"l":4.39,"n":4475,"o":4.45,"t":"2026-05-22T04:00:00Z","v":168829,"vw":4.545744},{"c":4.7,"h":4.79,"l":4.475,"n":4478,"o":4.55,"t":"2026-05-26T04:00:00Z","v":1166783,"vw":4.567597},{"c":4.69,"h":4.765,"l":4.625,"n":4019,"o":4.71,"t":"2026-05-27T04:00:00Z","v":178518,"vw":4.697866},{"c":4.67,"h":4.75,"l":4.58,"n":2692,"o":4.73,"t":"2026-05-28T04:00:00Z","v":136055,"vw":4.656961},{"c":4.52,"h":4.71,"l":4.51,"n":2278,"o":4.67,"t":"2026-05-29T04:00:00Z","v":132313,"vw":4.572916},{"c":4.44,"h":4.6,"l":4.43,"n":2787,"o":4.54,"t":"2026-06-01T04:00:00Z","v":117541,"vw":4.510524},{"c":4.38,"h":4.55,"l":4.33,"n":2987,"o":4.55,"t":"2026-06-02T04:00:00Z","v":117746,"vw":4.4094},{"c":4.26,"h":4.39,"l":4.208,"n":3100,"o":4.39,"t":"2026-06-03T04:00:00Z","v":92249,"vw":4.262639},{"c":4.23,"h":4.385,"l":4.23,"n":2611,"o":4.26,"t":"2026-06-04T04:00:00Z","v":92401,"vw":4.286218},{"c":4.09,"h":4.31,"l":4.06,"n":2705,"o":4.23,"t":"2026-06-05T04:00:00Z","v":106934,"vw":4.117883},{"c":4.01,"h":4.2,"l":3.98,"n":2095,"o":4.2,"t":"2026-06-08T04:00:00Z","v":91939,"vw":4.069626},{"c":4.02,"h":4.115,"l":4,"n":3071,"o":4,"t":"2026-06-09T04:00:00Z","v":125445,"vw":4.043074},{"c":4.06,"h":4.165,"l":4.04,"n":2652,"o":4.04,"t":"2026-06-10T04:00:00Z","v":136513,"vw":4.083253},{"c":4.1,"h":4.14,"l":4.04,"n":2942,"o":4.06,"t":"2026-06-11T04:00:00Z","v":122109,"vw":4.104295},{"c":4.08,"h":4.195,"l":4.06,"n":2251,"o":4.09,"t":"2026-06-12T04:00:00Z","v":126124,"vw":4.129934},{"c":4.09,"h":4.245,"l":4.02,"n":2526,"o":4.08,"t":"2026-06-15T04:00:00Z","v":111967,"vw":4.122562},{"c":4.03,"h":4.165,"l":4,"n":4240,"o":4.09,"t":"2026-06-16T04:00:00Z","v":380119,"vw":4.059259},{"c":4.17,"h":4.26,"l":3.915,"n":4440,"o":4.05,"t":"2026-06-17T04:00:00Z","v":260853,"vw":4.129954},{"c":4.33,"h":4.44,"l":4.17,"n":3467,"o":4.17,"t":"2026-06-18T04:00:00Z","v":241023,"vw":4.334709},{"c":4.16,"h":4.3,"l":4.13,"n":2904,"o":4.3,"t":"2026-06-22T04:00:00Z","v":195832,"vw":4.20544},{"c":4.49,"h":4.55,"l":4.115,"n":3245,"o":4.16,"t":"2026-06-23T04:00:00Z","v":139072,"vw":4.371508},{"c":4.46,"h":4.7536,"l":4.365,"n":4137,"o":4.5,"t":"2026-06-24T04:00:00Z","v":266708,"vw":4.511247},{"c":4.58,"h":4.7,"l":4.49,"n":7856,"o":4.49,"t":"2026-06-25T04:00:00Z","v":496262,"vw":4.621138},{"c":5.23,"h":5.24,"l":4.57,"n":7833,"o":4.59,"t":"2026-06-26T04:00:00Z","v":2953363,"vw":5.203826},{"c":5.44,"h":5.67,"l":5.24,"n":6813,"o":5.24,"t":"2026-06-29T04:00:00Z","v":363732,"vw":5.552016},{"c":4.9,"h":5.44,"l":4.85,"n":6109,"o":5.44,"t":"2026-06-30T04:00:00Z","v":306761,"vw":5.064575},{"c":5.18,"h":5.18,"l":4.8225,"n":4043,"o":4.9,"t":"2026-07-01T04:00:00Z","v":189230,"vw":5.056864},{"c":4.88,"h":5.4539,"l":4.86,"n":2808,"o":5.15,"t":"2026-07-02T04:00:00Z","v":116161,"vw":4.978352},{"c":4.72,"h":4.99,"l":4.6257,"n":2354,"o":4.88,"t":"2026-07-06T04:00:00Z","v":83399,"vw":4.756567},{"c":4.63,"h":4.85,"l":4.585,"n":2385,"o":4.75,"t":"2026-07-07T04:00:00Z","v":95237,"vw":4.654794},{"c":4.78,"h":4.87,"l":4.6,"n":1575,"o":4.62,"t":"2026-07-08T04:00:00Z","v":63047,"vw":4.746058},{"c":4.67,"h":4.869,"l":4.6,"n":2221,"o":4.76,"t":"2026-07-09T04:00:00Z","v":119856,"vw":4.683546},{"c":4.68,"h":4.71,"l":4.54,"n":3270,"o":4.67,"t":"2026-07-10T04:00:00Z","v":131467,"vw":4.613262},{"c":4.72,"h":4.7876,"l":4.63,"n":1794,"o":4.68,"t":"2026-07-13T04:00:00Z","v":57086,"vw":4.719056},{"c":4.63,"h":4.77,"l":4.55,"n":1744,"o":4.72,"t":"2026-07-14T04:00:00Z","v":64152,"vw":4.626928},{"c":4.64,"h":4.76,"l":4.5618,"n":2301,"o":4.59,"t":"2026-07-15T04:00:00Z","v":76605,"vw":4.666349},{"c":4.65,"h":4.785,"l":4.62,"n":1503,"o":4.64,"t":"2026-07-16T04:00:00Z","v":74534,"vw":4.679547},{"c":4.59,"h":4.75,"l":4.58,"n":1468,"o":4.61,"t":"2026-07-17T04:00:00Z","v":59186,"vw":4.608547},{"c":4.61,"h":4.655,"l":4.57,"n":2084,"o":4.59,"t":"2026-07-20T04:00:00Z","v":84077,"vw":4.614163},{"c":4.66,"h":4.7,"l":4.515,"n":2485,"o":4.61,"t":"2026-07-21T04:00:00Z","v":102218,"vw":4.62229},{"c":4.58,"h":4.675,"l":4.57,"n":2365,"o":4.66,"t":"2026-07-22T04:00:00Z","v":69987,"vw":4.595684},{"c":4.13,"h":4.625,"l":4.12,"n":2039,"o":4.53,"t":"2026-07-23T04:00:00Z","v":105775,"vw":4.307783},{"c":4.11,"h":4.2,"l":4.02,"n":1563,"o":4.1,"t":"2026-07-24T04:00:00Z","v":59502,"vw":4.10688},{"c":4.31,"h":4.38,"l":4.175,"n":2653,"o":4.18,"t":"2026-07-27T04:00:00Z","v":94753,"vw":4.317498},{"c":4.13,"h":4.43,"l":4.12,"n":2164,"o":4.34,"t":"2026-07-28T04:00:00Z","v":78391,"vw":4.199187},{"c":4.18,"h":4.32,"l":4.073,"n":3508,"o":4.22,"t":"2026-07-29T04:00:00Z","v":70268,"vw":4.213131},{"c":4.17,"h":4.355,"l":4.11,"n":1385,"o":4.19,"t":"2026-07-30T04:00:00Z","v":44713,"vw":4.172751},{"c":4.23,"h":4.26,"l":4.13,"n":2716,"o":4.18,"t":"2026-07-31T04:00:00Z","v":77665,"vw":4.207039},{"c":4.23,"h":4.5396,"l":4.21,"n":2237,"o":4.28,"t":"2026-08-03T04:00:00Z","v":52147,"vw":4.261252},{"c":4.37,"h":4.41,"l":4.2,"n":3165,"o":4.22,"t":"2026-08-04T04:00:00Z","v":131579,"vw":4.338422},{"c":4.93,"h":5.09,"l":4.7203,"n":4579,"o":5,"t":"2026-08-05T04:00:00Z","v":222870,"vw":4.938657},{"c":4.96,"h":5.0945,"l":4.63,"n":3422,"o":4.93,"t":"2026-08-06T04:00:00Z","v":122299,"vw":4.95868},{"c":5.08,"h":5.22,"l":4.83,"n":4042,"o":4.96,"t":"2026-08-07T04:00:00Z","v":146991,"vw":5.115752},{"c":4.56,"h":5.08,"l":4.53,"n":2821,"o":5.08,"t":"2026-08-10T04:00:00Z","v":147616,"vw":4.691434},{"c":4.43,"h":4.78,"l":4.41,"n":3041,"o":4.56,"t":"2026-08-11T04:00:00Z","v":117051,"vw":4.571284},{"c":4.85,"h":4.86,"l":4.42,"n":2976,"o":4.42,"t":"2026-08-12T04:00:00Z","v":223422,"vw":4.695046},{"c":4.84,"h":4.94,"l":4.7,"n":2035,"o":4.85,"t":"2026-08-13T04:00:00Z","v":92743,"vw":4.839503},{"c":4.9,"h":4.95,"l":4.73,"n":2612,"o":4.85,"t":"2026-08-14T04:00:00Z","v":129303,"vw":4.861356},{"c":4.95,"h":5.02,"l":4.49,"n":2899,"o":4.87,"t":"2026-08-17T04:00:00Z","v":101915,"vw":4.911108},{"c":4.99,"h":5.05,"l":4.92,"n":1775,"o":4.95,"t":"2026-08-18T04:00:00Z","v":58871,"vw":4.995834},{"c":4.78,"h":5.075,"l":4.77,"n":1418,"o":5.01,"t":"2026-08-19T04:00:00Z","v":64101,"vw":4.895263},{"c":4.68,"h":4.84,"l":4.63,"n":1513,"o":4.75,"t":"2026-08-20T04:00:00Z","v":46040,"vw":4.679474},{"c":4.77,"h":4.78,"l":4.64,"n":1432,"o":4.72,"t":"2026-08-21T04:00:00Z","v":68876,"vw":4.728498},{"c":4.68,"h":4.9634,"l":4.655,"n":2385,"o":4.76,"t":"2026-08-24T04:00:00Z","v":108795,"vw":4.746606},{"c":4.48,"h":4.9,"l":4.45,"n":1934,"o":4.7,"t":"2026-08-25T04:00:00Z","v":77611,"vw":4.52645},{"c":4.485,"h":4.61,"l":4.39,"n":2161,"o":4.48,"t":"2026-08-26T04:00:00Z","v":78816,"vw":4.492718},{"c":4.35,"h":4.53,"l":4.34,"n":2282,"o":4.49,"t":"2026-08-27T04:00:00Z","v":69450,"vw":4.429661},{"c":4.46,"h":4.63,"l":4.37,"n":2114,"o":4.37,"t":"2026-08-28T04:00:00Z","v":64763,"vw":4.491556},{"c":4.37,"h":4.5,"l":4.21,"n":2329,"o":4.47,"t":"2026-08-31T04:00:00Z","v":94039,"vw":4.311725},{"c":4.41,"h":4.52,"l":4.29,"n":3920,"o":4.35,"t":"2026-09-01T04:00:00Z","v":123026,"vw":4.431596},{"c":4.6,"h":4.64,"l":4.36,"n":2087,"o":4.43,"t":"2026-09-02T04:00:00Z","v":136624,"vw":4.476249},{"c":4.85,"h":4.91,"l":4.61,"n":2289,"o":4.64,"t":"2026-09-03T04:00:00Z","v":110865,"vw":4.822238},{"c":4.81,"h":4.84,"l":4.66,"n":1141,"o":4.83,"t":"2026-09-04T04:00:00Z","v":43328,"vw":4.805785},{"c":4.73,"h":4.82,"l":4.63,"n":1639,"o":4.79,"t":"2026-09-08T04:00:00Z","v":58793,"vw":4.73567},{"c":4.53,"h":4.65,"l":4.405,"n":2555,"o":4.64,"t":"2026-09-09T04:00:00Z","v":130698,"vw":4.519549},{"c":4.3,"h":4.5,"l":4.27,"n":1456,"o":4.5,"t":"2026-09-10T04:00:00Z","v":50701,"vw":4.346781},{"c":4.33,"h":4.425,"l":4.255,"n":1260,"o":4.35,"t":"2026-09-11T04:00:00Z","v":57546,"vw":4.308923},{"c":4.36,"h":4.43,"l":4.22,"n":1861,"o":4.3,"t":"2026-09-14T04:00:00Z","v":83564,"vw":4.35405},{"c":4.505,"h":4.54,"l":4.321,"n":1596,"o":4.36,"t":"2026-09-15T04:00:00Z","v":89384,"vw":4.412172},{"c":4.32,"h":4.53,"l":4.295,"n":2616,"o":4.52,"t":"2026-09-16T04:00:00Z","v":98307,"vw":4.390798},{"c":4.17,"h":4.48,"l":4.13,"n":2573,"o":4.48,"t":"2026-09-17T04:00:00Z","v":96260,"vw":4.232744},{"c":4.04,"h":4.23,"l":3.81,"n":3831,"o":4.17,"t":"2026-09-18T04:00:00Z","v":537778,"vw":4.023232},{"c":4.07,"h":4.17,"l":3.91,"n":3909,"o":4.03,"t":"2026-09-21T04:00:00Z","v":189552,"vw":4.06131},{"c":4.22,"h":4.24,"l":3.965,"n":2810,"o":4.1,"t":"2026-09-22T04:00:00Z","v":148432,"vw":4.158413},{"c":4.02,"h":4.275,"l":4,"n":3473,"o":4.22,"t":"2026-09-23T04:00:00Z","v":135951,"vw":4.066685},{"c":4.05,"h":4.08,"l":3.86,"n":2485,"o":4,"t":"2026-09-24T04:00:00Z","v":113344,"vw":4.027487},{"c":3.97,"h":4.09,"l":3.88,"n":2021,"o":4.07,"t":"2026-09-25T04:00:00Z","v":71938,"vw":3.995608},{"c":3.98,"h":4.15,"l":3.83,"n":2187,"o":3.94,"t":"2026-09-28T04:00:00Z","v":114690,"vw":4.033563},{"c":4.03,"h":4.045,"l":3.92,"n":1488,"o":3.98,"t":"2026-09-29T04:00:00Z","v":48633,"vw":4.009596},{"c":4,"h":4.05,"l":3.96,"n":1834,"o":4.03,"t":"2026-09-30T04:00:00Z","v":67568,"vw":4.001565},{"c":3.88,"h":4.11,"l":3.87,"n":1808,"o":4,"t":"2026-10-01T04:00:00Z","v":81426,"vw":3.934617},{"c":4.02,"h":4.1,"l":3.935,"n":2715,"o":3.94,"t":"2026-10-02T04:00:00Z","v":117304,"vw":4.02761},{"c":4.03,"h":4.28,"l":3.84,"n":1565,"o":4.01,"t":"2026-10-05T04:00:00Z","v":101920,"vw":4.030412},{"c":4.12,"h":4.14,"l":4.025,"n":1962,"o":4.06,"t":"2026-10-06T04:00:00Z","v":55830,"vw":4.104167},{"c":3.92,"h":4.1,"l":3.89,"n":1945,"o":4.1,"t":"2026-10-07T04:00:00Z","v":70466,"vw":3.935553},{"c":3.94,"h":3.97,"l":3.8,"n":1913,"o":3.92,"t":"2026-10-08T04:00:00Z","v":77670,"vw":3.902559},{"c":3.78,"h":3.98,"l":3.74,"n":1527,"o":3.94,"t":"2026-10-09T04:00:00Z","v":65499,"vw":3.806376},{"c":3.67,"h":3.8,"l":3.57,"n":1857,"o":3.77,"t":"2026-10-12T04:00:00Z","v":81707,"vw":3.674897},{"c":3.8,"h":3.87,"l":3.6,"n":2033,"o":3.69,"t":"2026-10-13T04:00:00Z","v":106581,"vw":3.790268},{"c":3.95,"h":3.95,"l":3.5494,"n":3779,"o":3.76,"t":"2026-10-14T04:00:00Z","v":163363,"vw":3.757311},{"c":4.275,"h":4.485,"l":3.83,"n":3724,"o":3.99,"t":"2026-10-15T04:00:00Z","v":654072,"vw":4.105883},{"c":4.27,"h":4.445,"l":4.17,"n":2930,"o":4.28,"t":"2026-10-16T04:00:00Z","v":165303,"vw":4.291242},{"c":4.25,"h":4.3039,"l":4.14,"n":1790,"o":4.25,"t":"2026-10-19T04:00:00Z","v":70203,"vw":4.238126},{"c":4.3,"h":4.395,"l":4.06,"n":1896,"o":4.26,"t":"2026-10-20T04:00:00Z","v":89569,"vw":4.324371},{"c":4.31,"h":4.36,"l":4.0901,"n":3082,"o":4.3,"t":"2026-10-21T04:00:00Z","v":149542,"vw":4.309873},{"c":4.36,"h":4.44,"l":4.215,"n":2234,"o":4.32,"t":"2026-10-22T04:00:00Z","v":95484,"vw":4.361749},{"c":4.53,"h":4.585,"l":4.2701,"n":2043,"o":4.34,"t":"2026-10-23T04:00:00Z","v":115655,"vw":4.452973},{"c":4.6,"h":4.74,"l":4.305,"n":2087,"o":4.53,"t":"2026-10-26T04:00:00Z","v":164624,"vw":4.593588},{"c":4.74,"h":4.77,"l":4.5,"n":1374,"o":4.61,"t":"2026-10-27T04:00:00Z","v":99284,"vw":4.686585},{"c":4.74,"h":4.8,"l":4.57,"n":1292,"o":4.73,"t":"2026-10-28T04:00:00Z","v":96318,"vw":4.700381},{"c":4.94,"h":4.95,"l":4.43,"n":1681,"o":4.77,"t":"2026-10-29T04:00:00Z","v":105547,"vw":4.881598}],"volatilityBars":[{"c":4.28,"h":4.28,"l":4.01,"n":16,"o":4.01,"t":"2026-10-05T13:30:00Z","v":610,"vw":4.133614},{"c":3.86,"h":4.06,"l":3.84,"n":18,"o":3.96,"t":"2026-10-05T13:45:00Z","v":4546,"vw":3.877983},{"c":3.87,"h":4.085,"l":3.87,"n":29,"o":4.01,"t":"2026-10-05T14:00:00Z","v":6583,"vw":3.999686},{"c":4.045,"h":4.05,"l":4,"n":29,"o":4,"t":"2026-10-05T14:15:00Z","v":8581,"vw":4.035286},{"c":4.035,"h":4.035,"l":4.035,"n":8,"o":4.035,"t":"2026-10-05T14:30:00Z","v":437,"vw":4.035},{"c":4.045,"h":4.05,"l":4.03,"n":76,"o":4.04,"t":"2026-10-05T14:45:00Z","v":3137,"vw":4.043253},{"c":4.02,"h":4.025,"l":4.02,"n":14,"o":4.02,"t":"2026-10-05T15:00:00Z","v":974,"vw":4.023333},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-05T15:15:00Z","v":200,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-10-05T15:30:00Z","v":461,"vw":4.02},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-05T15:45:00Z","v":100,"vw":4.015},{"c":4.04,"h":4.04,"l":4,"n":81,"o":4,"t":"2026-10-05T16:00:00Z","v":7617,"vw":4.019294},{"c":4.045,"h":4.045,"l":4.035,"n":22,"o":4.035,"t":"2026-10-05T16:15:00Z","v":1296,"vw":4.043333},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-10-05T16:30:00Z","v":429,"vw":4.05},{"c":4.05,"h":4.06,"l":4.05,"n":53,"o":4.06,"t":"2026-10-05T16:45:00Z","v":1880,"vw":4.055},{"c":4.04,"h":4.045,"l":4.04,"n":16,"o":4.045,"t":"2026-10-05T17:00:00Z","v":969,"vw":4.041289},{"c":4.0283,"h":4.04,"l":4.01,"n":59,"o":4.04,"t":"2026-10-05T17:15:00Z","v":3101,"vw":4.025583},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-05T17:30:00Z","v":156,"vw":4.02},{"c":4.02,"h":4.03,"l":4.02,"n":73,"o":4.03,"t":"2026-10-05T17:45:00Z","v":3079,"vw":4.023953},{"c":4.025,"h":4.035,"l":4.02,"n":90,"o":4.02,"t":"2026-10-05T18:00:00Z","v":3511,"vw":4.026388},{"c":4.04,"h":4.04,"l":4.03,"n":34,"o":4.03,"t":"2026-10-05T18:15:00Z","v":1028,"vw":4.033377},{"c":4.045,"h":4.05,"l":4.03,"n":27,"o":4.03,"t":"2026-10-05T18:30:00Z","v":1030,"vw":4.043571},{"c":4.045,"h":4.05,"l":4.045,"n":13,"o":4.05,"t":"2026-10-05T18:45:00Z","v":517,"vw":4.0475},{"c":4.07,"h":4.07,"l":4.06,"n":45,"o":4.06,"t":"2026-10-05T19:00:00Z","v":1919,"vw":4.063944},{"c":4.105,"h":4.12,"l":4.075,"n":93,"o":4.075,"t":"2026-10-05T19:15:00Z","v":8305,"vw":4.102303},{"c":4.09,"h":4.09,"l":4.0801,"n":86,"o":4.09,"t":"2026-10-05T19:30:00Z","v":4125,"vw":4.088243},{"c":4.045,"h":4.09,"l":4.025,"n":281,"o":4.085,"t":"2026-10-05T19:45:00Z","v":13429,"vw":4.051042},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-05T20:00:00Z","v":17629,"vw":4.03},{"c":4.03,"h":4.115,"l":4.03,"n":69,"o":4.06,"t":"2026-10-06T13:30:00Z","v":2087,"vw":4.068089},{"c":4.11,"h":4.11,"l":4.025,"n":26,"o":4.025,"t":"2026-10-06T13:45:00Z","v":1636,"vw":4.053754},{"c":4.125,"h":4.125,"l":4.1,"n":11,"o":4.1,"t":"2026-10-06T14:00:00Z","v":886,"vw":4.103788},{"c":4.14,"h":4.14,"l":4.125,"n":2,"o":4.125,"t":"2026-10-06T14:15:00Z","v":200,"vw":4.1325},{"c":4.11,"h":4.11,"l":4.1,"n":15,"o":4.1,"t":"2026-10-06T14:45:00Z","v":2346,"vw":4.100478},{"c":4.095,"h":4.095,"l":4.095,"n":8,"o":4.095,"t":"2026-10-06T15:00:00Z","v":150,"vw":4.095},{"c":4.0719,"h":4.09,"l":4.0719,"n":9,"o":4.09,"t":"2026-10-06T15:15:00Z","v":636,"vw":4.075843},{"c":4.07,"h":4.09,"l":4.07,"n":20,"o":4.09,"t":"2026-10-06T16:00:00Z","v":499,"vw":4.079804},{"c":4.065,"h":4.07,"l":4.065,"n":29,"o":4.07,"t":"2026-10-06T16:15:00Z","v":755,"vw":4.066667},{"c":4.06,"h":4.06,"l":4.06,"n":18,"o":4.06,"t":"2026-10-06T16:30:00Z","v":257,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":20,"o":4.06,"t":"2026-10-06T16:45:00Z","v":369,"vw":4.06},{"c":4.0678,"h":4.07,"l":4.06,"n":20,"o":4.06,"t":"2026-10-06T17:00:00Z","v":799,"vw":4.066471},{"c":4.06,"h":4.07,"l":4.06,"n":13,"o":4.06,"t":"2026-10-06T17:30:00Z","v":1088,"vw":4.065498},{"c":4.06,"h":4.06,"l":4.06,"n":9,"o":4.06,"t":"2026-10-06T17:45:00Z","v":169,"vw":4.06},{"c":4.065,"h":4.065,"l":4.065,"n":17,"o":4.065,"t":"2026-10-06T18:00:00Z","v":490,"vw":4.065},{"c":4.07,"h":4.07,"l":4.07,"n":25,"o":4.07,"t":"2026-10-06T18:15:00Z","v":872,"vw":4.07},{"c":4.065,"h":4.065,"l":4.065,"n":9,"o":4.065,"t":"2026-10-06T18:30:00Z","v":178,"vw":4.065},{"c":4.07,"h":4.08,"l":4.07,"n":45,"o":4.08,"t":"2026-10-06T18:45:00Z","v":983,"vw":4.075},{"c":4.07,"h":4.07,"l":4.06,"n":42,"o":4.06,"t":"2026-10-06T19:15:00Z","v":1207,"vw":4.06619},{"c":4.1,"h":4.1,"l":4.07,"n":97,"o":4.07,"t":"2026-10-06T19:30:00Z","v":2983,"vw":4.080787},{"c":4.12,"h":4.13,"l":4.07,"n":415,"o":4.09,"t":"2026-10-06T19:45:00Z","v":9656,"vw":4.114723},{"c":4.12,"h":4.12,"l":4.12,"n":18,"o":4.12,"t":"2026-10-06T20:00:00Z","v":16542,"vw":4.12},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-07T13:30:00Z","v":535,"vw":4.1},{"c":4.005,"h":4.005,"l":4.005,"n":14,"o":4.005,"t":"2026-10-07T14:15:00Z","v":714,"vw":4.005},{"c":3.955,"h":4.005,"l":3.955,"n":15,"o":4.005,"t":"2026-10-07T14:45:00Z","v":1099,"vw":3.96},{"c":3.955,"h":4.01,"l":3.945,"n":78,"o":3.99,"t":"2026-10-07T15:15:00Z","v":2964,"vw":3.975488},{"c":3.965,"h":3.98,"l":3.95,"n":50,"o":3.95,"t":"2026-10-07T15:30:00Z","v":1897,"vw":3.964427},{"c":3.96,"h":3.96,"l":3.955,"n":12,"o":3.955,"t":"2026-10-07T15:45:00Z","v":886,"vw":3.958125},{"c":3.95,"h":3.96,"l":3.95,"n":35,"o":3.96,"t":"2026-10-07T16:00:00Z","v":921,"vw":3.956667},{"c":3.95,"h":3.95,"l":3.95,"n":11,"o":3.95,"t":"2026-10-07T16:15:00Z","v":444,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-07T16:30:00Z","v":205,"vw":3.95},{"c":3.96,"h":3.97,"l":3.95,"n":51,"o":3.965,"t":"2026-10-07T16:45:00Z","v":1892,"vw":3.960385},{"c":3.98,"h":3.98,"l":3.955,"n":91,"o":3.955,"t":"2026-10-07T17:00:00Z","v":2126,"vw":3.96592},{"c":3.97,"h":3.98,"l":3.97,"n":17,"o":3.98,"t":"2026-10-07T17:15:00Z","v":465,"vw":3.975},{"c":3.94,"h":3.96,"l":3.94,"n":48,"o":3.955,"t":"2026-10-07T17:45:00Z","v":2165,"vw":3.956765},{"c":3.95,"h":3.96,"l":3.935,"n":146,"o":3.935,"t":"2026-10-07T18:00:00Z","v":4787,"vw":3.948126},{"c":3.96,"h":3.96,"l":3.945,"n":36,"o":3.945,"t":"2026-10-07T18:15:00Z","v":1331,"vw":3.948333},{"c":3.935,"h":3.96,"l":3.935,"n":36,"o":3.95,"t":"2026-10-07T18:30:00Z","v":1491,"vw":3.953125},{"c":3.935,"h":3.945,"l":3.935,"n":15,"o":3.945,"t":"2026-10-07T18:45:00Z","v":376,"vw":3.941667},{"c":3.925,"h":3.935,"l":3.91,"n":113,"o":3.935,"t":"2026-10-07T19:00:00Z","v":2590,"vw":3.92212},{"c":3.935,"h":3.935,"l":3.91,"n":75,"o":3.925,"t":"2026-10-07T19:15:00Z","v":1605,"vw":3.923114},{"c":3.925,"h":3.93,"l":3.92,"n":92,"o":3.93,"t":"2026-10-07T19:30:00Z","v":3098,"vw":3.925043},{"c":3.92,"h":3.93,"l":3.89,"n":382,"o":3.925,"t":"2026-10-07T19:45:00Z","v":11248,"vw":3.910131},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-07T20:00:00Z","v":17060,"vw":3.92},{"c":3.86,"h":3.92,"l":3.85,"n":24,"o":3.92,"t":"2026-10-08T13:30:00Z","v":1682,"vw":3.879898},{"c":3.92,"h":3.92,"l":3.8,"n":139,"o":3.86,"t":"2026-10-08T13:45:00Z","v":16254,"vw":3.882249},{"c":3.835,"h":3.86,"l":3.835,"n":31,"o":3.86,"t":"2026-10-08T14:00:00Z","v":1771,"vw":3.843849},{"c":3.88,"h":3.915,"l":3.85,"n":26,"o":3.85,"t":"2026-10-08T14:15:00Z","v":1527,"vw":3.89},{"c":3.88,"h":3.88,"l":3.86,"n":55,"o":3.86,"t":"2026-10-08T14:30:00Z","v":2287,"vw":3.866229},{"c":3.88,"h":3.895,"l":3.88,"n":89,"o":3.88,"t":"2026-10-08T14:45:00Z","v":1635,"vw":3.8825},{"c":3.89,"h":3.89,"l":3.875,"n":33,"o":3.88,"t":"2026-10-08T15:00:00Z","v":5179,"vw":3.880309},{"c":3.87,"h":3.88,"l":3.865,"n":96,"o":3.87,"t":"2026-10-08T15:15:00Z","v":1723,"vw":3.872384},{"c":3.87,"h":3.87,"l":3.87,"n":16,"o":3.87,"t":"2026-10-08T15:30:00Z","v":445,"vw":3.87},{"c":3.89,"h":3.89,"l":3.85,"n":96,"o":3.85,"t":"2026-10-08T15:45:00Z","v":2357,"vw":3.875871},{"c":3.89,"h":3.895,"l":3.88,"n":15,"o":3.89,"t":"2026-10-08T16:00:00Z","v":1020,"vw":3.888925},{"c":3.91,"h":3.93,"l":3.91,"n":67,"o":3.91,"t":"2026-10-08T16:15:00Z","v":2898,"vw":3.919389},{"c":3.93,"h":3.935,"l":3.93,"n":17,"o":3.935,"t":"2026-10-08T16:30:00Z","v":738,"vw":3.931667},{"c":3.92,"h":3.935,"l":3.915,"n":13,"o":3.9301,"t":"2026-10-08T16:45:00Z","v":810,"vw":3.927517},{"c":3.93,"h":3.94,"l":3.92,"n":13,"o":3.92,"t":"2026-10-08T17:00:00Z","v":949,"vw":3.926667},{"c":3.95,"h":3.97,"l":3.95,"n":28,"o":3.97,"t":"2026-10-08T17:15:00Z","v":1135,"vw":3.963333},{"c":3.96,"h":3.96,"l":3.95,"n":10,"o":3.95,"t":"2026-10-08T17:30:00Z","v":642,"vw":3.953056},{"c":3.94,"h":3.97,"l":3.93,"n":31,"o":3.96,"t":"2026-10-08T17:45:00Z","v":1267,"vw":3.953908},{"c":3.94,"h":3.96,"l":3.94,"n":4,"o":3.95,"t":"2026-10-08T18:00:00Z","v":326,"vw":3.95},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-10-08T18:15:00Z","v":404,"vw":3.94},{"c":3.9476,"h":3.9476,"l":3.93,"n":12,"o":3.93,"t":"2026-10-08T18:45:00Z","v":292,"vw":3.940698},{"c":3.93,"h":3.93,"l":3.92,"n":76,"o":3.93,"t":"2026-10-08T19:00:00Z","v":1331,"vw":3.9275},{"c":3.93,"h":3.93,"l":3.93,"n":43,"o":3.93,"t":"2026-10-08T19:15:00Z","v":1131,"vw":3.93},{"c":3.94,"h":3.95,"l":3.92,"n":33,"o":3.92,"t":"2026-10-08T19:30:00Z","v":742,"vw":3.936},{"c":3.93,"h":3.96,"l":3.93,"n":134,"o":3.94,"t":"2026-10-08T19:45:00Z","v":4683,"vw":3.942169},{"c":3.94,"h":3.94,"l":3.94,"n":8,"o":3.94,"t":"2026-10-08T20:00:00Z","v":9127,"vw":3.94},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-08T23:30:00Z","v":288,"vw":4.05},{"c":3.82,"h":3.98,"l":3.82,"n":58,"o":3.94,"t":"2026-10-09T13:30:00Z","v":2983,"vw":3.852999},{"c":3.81,"h":3.895,"l":3.8,"n":43,"o":3.83,"t":"2026-10-09T13:45:00Z","v":1945,"vw":3.833914},{"c":3.82,"h":3.83,"l":3.81,"n":21,"o":3.81,"t":"2026-10-09T14:00:00Z","v":809,"vw":3.82},{"c":3.775,"h":3.81,"l":3.775,"n":27,"o":3.8,"t":"2026-10-09T14:15:00Z","v":1243,"vw":3.794049},{"c":3.79,"h":3.79,"l":3.76,"n":48,"o":3.76,"t":"2026-10-09T14:30:00Z","v":1148,"vw":3.780826},{"c":3.78,"h":3.79,"l":3.78,"n":39,"o":3.79,"t":"2026-10-09T14:45:00Z","v":1143,"vw":3.788},{"c":3.76,"h":3.77,"l":3.74,"n":22,"o":3.77,"t":"2026-10-09T15:00:00Z","v":1000,"vw":3.757958},{"c":3.775,"h":3.775,"l":3.76,"n":20,"o":3.76,"t":"2026-10-09T15:15:00Z","v":632,"vw":3.7675},{"c":3.79,"h":3.815,"l":3.745,"n":75,"o":3.775,"t":"2026-10-09T15:30:00Z","v":2475,"vw":3.778594},{"c":3.82,"h":3.835,"l":3.78,"n":61,"o":3.78,"t":"2026-10-09T15:45:00Z","v":2375,"vw":3.815791},{"c":3.83,"h":3.83,"l":3.815,"n":43,"o":3.815,"t":"2026-10-09T16:00:00Z","v":1229,"vw":3.819286},{"c":3.835,"h":3.835,"l":3.82,"n":23,"o":3.82,"t":"2026-10-09T16:15:00Z","v":2631,"vw":3.833716},{"c":3.835,"h":3.835,"l":3.835,"n":19,"o":3.835,"t":"2026-10-09T16:30:00Z","v":618,"vw":3.835},{"c":3.86,"h":3.86,"l":3.84,"n":72,"o":3.85,"t":"2026-10-09T16:45:00Z","v":1524,"vw":3.847861},{"c":3.84,"h":3.86,"l":3.84,"n":33,"o":3.85,"t":"2026-10-09T17:00:00Z","v":1273,"vw":3.850556},{"c":3.84,"h":3.84,"l":3.83,"n":32,"o":3.835,"t":"2026-10-09T17:15:00Z","v":1337,"vw":3.836111},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-09T17:30:00Z","v":249,"vw":3.84},{"c":3.86,"h":3.86,"l":3.84,"n":16,"o":3.84,"t":"2026-10-09T17:45:00Z","v":552,"vw":3.85},{"c":3.86,"h":3.865,"l":3.86,"n":23,"o":3.865,"t":"2026-10-09T18:00:00Z","v":408,"vw":3.8625},{"c":3.85,"h":3.85,"l":3.85,"n":20,"o":3.85,"t":"2026-10-09T18:30:00Z","v":794,"vw":3.85},{"c":3.85,"h":3.86,"l":3.84,"n":22,"o":3.84,"t":"2026-10-09T18:45:00Z","v":958,"vw":3.851647},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-09T19:00:00Z","v":215,"vw":3.83},{"c":3.82,"h":3.83,"l":3.81,"n":30,"o":3.83,"t":"2026-10-09T19:15:00Z","v":2973,"vw":3.821963},{"c":3.81,"h":3.81,"l":3.81,"n":8,"o":3.81,"t":"2026-10-09T19:30:00Z","v":419,"vw":3.81},{"c":3.78,"h":3.81,"l":3.78,"n":176,"o":3.81,"t":"2026-10-09T19:45:00Z","v":8892,"vw":3.794839},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-09T20:00:00Z","v":12415,"vw":3.78},{"c":3.71,"h":3.8,"l":3.65,"n":33,"o":3.77,"t":"2026-10-12T13:30:00Z","v":1498,"vw":3.756248},{"c":3.595,"h":3.595,"l":3.57,"n":8,"o":3.57,"t":"2026-10-12T13:45:00Z","v":392,"vw":3.578333},{"c":3.64,"h":3.72,"l":3.585,"n":38,"o":3.585,"t":"2026-10-12T14:00:00Z","v":2875,"vw":3.634742},{"c":3.71,"h":3.725,"l":3.63,"n":76,"o":3.63,"t":"2026-10-12T14:15:00Z","v":4876,"vw":3.680386},{"c":3.69,"h":3.74,"l":3.69,"n":87,"o":3.705,"t":"2026-10-12T14:30:00Z","v":4521,"vw":3.723259},{"c":3.66,"h":3.66,"l":3.645,"n":13,"o":3.65,"t":"2026-10-12T14:45:00Z","v":732,"vw":3.654658},{"c":3.68,"h":3.68,"l":3.68,"n":85,"o":3.68,"t":"2026-10-12T15:00:00Z","v":5548,"vw":3.68},{"c":3.685,"h":3.7,"l":3.68,"n":93,"o":3.68,"t":"2026-10-12T15:15:00Z","v":3266,"vw":3.685417},{"c":3.705,"h":3.705,"l":3.685,"n":45,"o":3.685,"t":"2026-10-12T15:30:00Z","v":1485,"vw":3.69929},{"c":3.7,"h":3.705,"l":3.69,"n":21,"o":3.705,"t":"2026-10-12T15:45:00Z","v":675,"vw":3.69625},{"c":3.7,"h":3.7,"l":3.69,"n":4,"o":3.69,"t":"2026-10-12T16:00:00Z","v":294,"vw":3.695},{"c":3.675,"h":3.7,"l":3.675,"n":58,"o":3.7,"t":"2026-10-12T16:15:00Z","v":1983,"vw":3.688082},{"c":3.67,"h":3.689,"l":3.67,"n":26,"o":3.689,"t":"2026-10-12T16:30:00Z","v":1378,"vw":3.679655},{"c":3.67,"h":3.68,"l":3.67,"n":49,"o":3.68,"t":"2026-10-12T16:45:00Z","v":1805,"vw":3.673333},{"c":3.66,"h":3.67,"l":3.66,"n":19,"o":3.66,"t":"2026-10-12T17:00:00Z","v":765,"vw":3.665},{"c":3.67,"h":3.67,"l":3.66,"n":24,"o":3.66,"t":"2026-10-12T17:15:00Z","v":2252,"vw":3.669444},{"c":3.66,"h":3.67,"l":3.65,"n":23,"o":3.67,"t":"2026-10-12T17:30:00Z","v":2246,"vw":3.661797},{"c":3.69,"h":3.69,"l":3.67,"n":38,"o":3.67,"t":"2026-10-12T17:45:00Z","v":2044,"vw":3.681538},{"c":3.69,"h":3.69,"l":3.685,"n":27,"o":3.685,"t":"2026-10-12T18:15:00Z","v":976,"vw":3.687},{"c":3.71,"h":3.72,"l":3.69,"n":48,"o":3.69,"t":"2026-10-12T18:30:00Z","v":2232,"vw":3.706667},{"c":3.7,"h":3.7217,"l":3.7,"n":20,"o":3.7217,"t":"2026-10-12T18:45:00Z","v":1002,"vw":3.711788},{"c":3.7,"h":3.72,"l":3.7,"n":61,"o":3.71,"t":"2026-10-12T19:00:00Z","v":2486,"vw":3.706214},{"c":3.69,"h":3.69,"l":3.69,"n":10,"o":3.69,"t":"2026-10-12T19:15:00Z","v":484,"vw":3.69},{"c":3.645,"h":3.69,"l":3.63,"n":142,"o":3.69,"t":"2026-10-12T19:30:00Z","v":7700,"vw":3.656098},{"c":3.67,"h":3.68,"l":3.63,"n":294,"o":3.645,"t":"2026-10-12T19:45:00Z","v":9160,"vw":3.649259},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T20:00:00Z","v":8922,"vw":3.67},{"c":3.65,"h":3.8,"l":3.65,"n":46,"o":3.69,"t":"2026-10-13T13:30:00Z","v":2724,"vw":3.689765},{"c":3.645,"h":3.72,"l":3.6,"n":33,"o":3.66,"t":"2026-10-13T13:45:00Z","v":1777,"vw":3.657641},{"c":3.745,"h":3.745,"l":3.645,"n":49,"o":3.645,"t":"2026-10-13T14:00:00Z","v":5219,"vw":3.689619},{"c":3.84,"h":3.84,"l":3.77,"n":162,"o":3.815,"t":"2026-10-13T14:15:00Z","v":10108,"vw":3.802308},{"c":3.825,"h":3.86,"l":3.81,"n":45,"o":3.82,"t":"2026-10-13T14:30:00Z","v":4129,"vw":3.822989},{"c":3.83,"h":3.87,"l":3.81,"n":130,"o":3.85,"t":"2026-10-13T14:45:00Z","v":7120,"vw":3.826841},{"c":3.86,"h":3.86,"l":3.8,"n":143,"o":3.83,"t":"2026-10-13T15:00:00Z","v":6966,"vw":3.835445},{"c":3.83,"h":3.87,"l":3.83,"n":51,"o":3.87,"t":"2026-10-13T15:15:00Z","v":1647,"vw":3.843279},{"c":3.84,"h":3.85,"l":3.81,"n":51,"o":3.82,"t":"2026-10-13T15:30:00Z","v":2541,"vw":3.828566},{"c":3.815,"h":3.85,"l":3.815,"n":71,"o":3.835,"t":"2026-10-13T15:45:00Z","v":4617,"vw":3.825842},{"c":3.84,"h":3.85,"l":3.79,"n":9,"o":3.85,"t":"2026-10-13T16:00:00Z","v":615,"vw":3.828},{"c":3.83,"h":3.84,"l":3.8,"n":17,"o":3.815,"t":"2026-10-13T16:15:00Z","v":1154,"vw":3.815625},{"c":3.8,"h":3.82,"l":3.79,"n":30,"o":3.82,"t":"2026-10-13T16:30:00Z","v":1008,"vw":3.8},{"c":3.8,"h":3.8,"l":3.77,"n":17,"o":3.785,"t":"2026-10-13T16:45:00Z","v":1420,"vw":3.785},{"c":3.8,"h":3.8,"l":3.77,"n":9,"o":3.77,"t":"2026-10-13T17:00:00Z","v":740,"vw":3.785},{"c":3.79,"h":3.7944,"l":3.77,"n":103,"o":3.77,"t":"2026-10-13T17:15:00Z","v":2548,"vw":3.782089},{"c":3.81,"h":3.81,"l":3.78,"n":18,"o":3.8,"t":"2026-10-13T17:30:00Z","v":887,"vw":3.789749},{"c":3.79,"h":3.79,"l":3.765,"n":40,"o":3.78,"t":"2026-10-13T17:45:00Z","v":1561,"vw":3.778718},{"c":3.8,"h":3.8,"l":3.775,"n":19,"o":3.78,"t":"2026-10-13T18:00:00Z","v":1002,"vw":3.783048},{"c":3.79,"h":3.81,"l":3.79,"n":9,"o":3.79,"t":"2026-10-13T18:15:00Z","v":488,"vw":3.8},{"c":3.79,"h":3.8,"l":3.77,"n":148,"o":3.78,"t":"2026-10-13T18:30:00Z","v":6673,"vw":3.779821},{"c":3.8,"h":3.8,"l":3.77,"n":35,"o":3.77,"t":"2026-10-13T18:45:00Z","v":2242,"vw":3.781075},{"c":3.795,"h":3.8,"l":3.78,"n":32,"o":3.78,"t":"2026-10-13T19:00:00Z","v":1813,"vw":3.788876},{"c":3.775,"h":3.81,"l":3.75,"n":118,"o":3.79,"t":"2026-10-13T19:15:00Z","v":5447,"vw":3.776284},{"c":3.79,"h":3.79,"l":3.775,"n":37,"o":3.79,"t":"2026-10-13T19:30:00Z","v":1782,"vw":3.783296},{"c":3.79,"h":3.8,"l":3.77,"n":282,"o":3.78,"t":"2026-10-13T19:45:00Z","v":7780,"vw":3.785661},{"c":3.81,"h":3.81,"l":3.8,"n":6,"o":3.8,"t":"2026-10-13T20:00:00Z","v":15565,"vw":3.800113},{"c":3.81,"h":3.84,"l":3.71,"n":53,"o":3.76,"t":"2026-10-14T13:30:00Z","v":3033,"vw":3.761548},{"c":3.63,"h":3.75,"l":3.62,"n":82,"o":3.75,"t":"2026-10-14T13:45:00Z","v":15920,"vw":3.643222},{"c":3.65,"h":3.65,"l":3.5494,"n":85,"o":3.59,"t":"2026-10-14T14:00:00Z","v":5625,"vw":3.607545},{"c":3.65,"h":3.65,"l":3.585,"n":57,"o":3.59,"t":"2026-10-14T14:15:00Z","v":2663,"vw":3.627062},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-14T14:30:00Z","v":106,"vw":3.65},{"c":3.65,"h":3.65,"l":3.64,"n":28,"o":3.645,"t":"2026-10-14T14:45:00Z","v":2109,"vw":3.648125},{"c":3.65,"h":3.65,"l":3.65,"n":33,"o":3.65,"t":"2026-10-14T15:00:00Z","v":2052,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":23,"o":3.65,"t":"2026-10-14T15:15:00Z","v":1008,"vw":3.65},{"c":3.66,"h":3.66,"l":3.65,"n":116,"o":3.65,"t":"2026-10-14T15:30:00Z","v":7389,"vw":3.652971},{"c":3.63,"h":3.65,"l":3.63,"n":53,"o":3.65,"t":"2026-10-14T15:45:00Z","v":2747,"vw":3.64303},{"c":3.6425,"h":3.65,"l":3.625,"n":86,"o":3.625,"t":"2026-10-14T16:00:00Z","v":2697,"vw":3.640008},{"c":3.72,"h":3.72,"l":3.645,"n":275,"o":3.645,"t":"2026-10-14T16:15:00Z","v":8620,"vw":3.695078},{"c":3.76,"h":3.765,"l":3.73,"n":296,"o":3.73,"t":"2026-10-14T16:30:00Z","v":3957,"vw":3.758157},{"c":3.765,"h":3.765,"l":3.75,"n":213,"o":3.76,"t":"2026-10-14T16:45:00Z","v":6372,"vw":3.760062},{"c":3.79,"h":3.8,"l":3.765,"n":109,"o":3.765,"t":"2026-10-14T17:00:00Z","v":7909,"vw":3.795683},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-14T17:15:00Z","v":160,"vw":3.79},{"c":3.77,"h":3.78,"l":3.75,"n":113,"o":3.78,"t":"2026-10-14T17:30:00Z","v":3187,"vw":3.761756},{"c":3.79,"h":3.79,"l":3.75,"n":81,"o":3.7602,"t":"2026-10-14T17:45:00Z","v":7634,"vw":3.763354},{"c":3.765,"h":3.77,"l":3.75,"n":53,"o":3.755,"t":"2026-10-14T18:00:00Z","v":1875,"vw":3.757583},{"c":3.74,"h":3.775,"l":3.74,"n":135,"o":3.775,"t":"2026-10-14T18:15:00Z","v":11858,"vw":3.746884},{"c":3.75,"h":3.75,"l":3.745,"n":34,"o":3.75,"t":"2026-10-14T18:30:00Z","v":2236,"vw":3.749703},{"c":3.75,"h":3.75,"l":3.745,"n":54,"o":3.75,"t":"2026-10-14T18:45:00Z","v":2873,"vw":3.749775},{"c":3.8,"h":3.8,"l":3.75,"n":88,"o":3.75,"t":"2026-10-14T19:00:00Z","v":4450,"vw":3.781709},{"c":3.85,"h":3.915,"l":3.82,"n":111,"o":3.82,"t":"2026-10-14T19:15:00Z","v":6475,"vw":3.85486},{"c":3.89,"h":3.89,"l":3.82,"n":313,"o":3.85,"t":"2026-10-14T19:30:00Z","v":17250,"vw":3.852942},{"c":3.94,"h":3.94,"l":3.87,"n":421,"o":3.89,"t":"2026-10-14T19:45:00Z","v":8967,"vw":3.907167},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-14T20:00:00Z","v":11415,"vw":3.95},{"c":4.0067,"h":4.0067,"l":4.0067,"n":1,"o":4.0067,"t":"2026-10-14T22:30:00Z","v":258,"vw":4.0067},{"c":3.9,"h":3.99,"l":3.895,"n":25,"o":3.99,"t":"2026-10-15T13:30:00Z","v":1272,"vw":3.961831},{"c":3.83,"h":3.86,"l":3.83,"n":40,"o":3.84,"t":"2026-10-15T13:45:00Z","v":2086,"vw":3.842375},{"c":3.94,"h":3.98,"l":3.83,"n":46,"o":3.83,"t":"2026-10-15T14:00:00Z","v":1704,"vw":3.9235},{"c":3.93,"h":3.95,"l":3.92,"n":102,"o":3.94,"t":"2026-10-15T14:15:00Z","v":3703,"vw":3.927457},{"c":4.06,"h":4.07,"l":3.965,"n":216,"o":3.965,"t":"2026-10-15T14:30:00Z","v":5684,"vw":4.037414},{"c":4.05,"h":4.12,"l":4.03,"n":319,"o":4.05,"t":"2026-10-15T14:45:00Z","v":465155,"vw":4.050734},{"c":4.1,"h":4.105,"l":4.06,"n":114,"o":4.0701,"t":"2026-10-15T15:00:00Z","v":4940,"vw":4.080445},{"c":4.115,"h":4.12,"l":4.09,"n":98,"o":4.1,"t":"2026-10-15T15:15:00Z","v":3817,"vw":4.101544},{"c":4.12,"h":4.17,"l":4.1,"n":202,"o":4.13,"t":"2026-10-15T15:30:00Z","v":13304,"vw":4.13881},{"c":4.13,"h":4.13,"l":4.12,"n":19,"o":4.125,"t":"2026-10-15T15:45:00Z","v":1482,"vw":4.124772},{"c":4.13,"h":4.13,"l":4.09,"n":28,"o":4.09,"t":"2026-10-15T16:00:00Z","v":1585,"vw":4.115455},{"c":4.135,"h":4.15,"l":4.13,"n":25,"o":4.13,"t":"2026-10-15T16:15:00Z","v":1261,"vw":4.145},{"c":4.14,"h":4.15,"l":4.14,"n":18,"o":4.145,"t":"2026-10-15T16:30:00Z","v":807,"vw":4.145},{"c":4.17,"h":4.17,"l":4.145,"n":71,"o":4.145,"t":"2026-10-15T16:45:00Z","v":4458,"vw":4.164721},{"c":4.25,"h":4.27,"l":4.16,"n":131,"o":4.17,"t":"2026-10-15T17:00:00Z","v":8032,"vw":4.203586},{"c":4.26,"h":4.28,"l":4.25,"n":73,"o":4.255,"t":"2026-10-15T17:15:00Z","v":3267,"vw":4.259363},{"c":4.36,"h":4.37,"l":4.26,"n":331,"o":4.265,"t":"2026-10-15T17:30:00Z","v":14533,"vw":4.329941},{"c":4.445,"h":4.485,"l":4.36,"n":211,"o":4.36,"t":"2026-10-15T17:45:00Z","v":22331,"vw":4.437303},{"c":4.4,"h":4.445,"l":4.4,"n":56,"o":4.445,"t":"2026-10-15T18:00:00Z","v":6741,"vw":4.40766},{"c":4.43,"h":4.45,"l":4.37,"n":190,"o":4.42,"t":"2026-10-15T18:15:00Z","v":24265,"vw":4.424799},{"c":4.34,"h":4.36,"l":4.34,"n":6,"o":4.36,"t":"2026-10-15T18:30:00Z","v":438,"vw":4.35375},{"c":4.4,"h":4.42,"l":4.33,"n":220,"o":4.33,"t":"2026-10-15T18:45:00Z","v":7787,"vw":4.371245},{"c":4.4,"h":4.46,"l":4.4,"n":56,"o":4.46,"t":"2026-10-15T19:00:00Z","v":4168,"vw":4.427377},{"c":4.34,"h":4.35,"l":4.32,"n":95,"o":4.32,"t":"2026-10-15T19:15:00Z","v":3852,"vw":4.335732},{"c":4.34,"h":4.34,"l":4.32,"n":37,"o":4.32,"t":"2026-10-15T19:30:00Z","v":1561,"vw":4.32524},{"c":4.27,"h":4.35,"l":4.26,"n":441,"o":4.325,"t":"2026-10-15T19:45:00Z","v":24258,"vw":4.317975},{"c":4.275,"h":4.275,"l":4.275,"n":15,"o":4.275,"t":"2026-10-15T20:00:00Z","v":10365,"vw":4.275},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-16T09:15:00Z","v":250,"vw":4.21},{"c":4.2,"h":4.445,"l":4.2,"n":9,"o":4.28,"t":"2026-10-16T13:30:00Z","v":2820,"vw":4.2864},{"c":4.24,"h":4.39,"l":4.24,"n":15,"o":4.39,"t":"2026-10-16T13:45:00Z","v":1693,"vw":4.28509},{"c":4.235,"h":4.305,"l":4.17,"n":22,"o":4.17,"t":"2026-10-16T14:00:00Z","v":2110,"vw":4.21321},{"c":4.225,"h":4.32,"l":4.225,"n":15,"o":4.315,"t":"2026-10-16T14:15:00Z","v":1423,"vw":4.288174},{"c":4.29,"h":4.4,"l":4.22,"n":101,"o":4.3,"t":"2026-10-16T14:30:00Z","v":9208,"vw":4.321354},{"c":4.37,"h":4.38,"l":4.25,"n":194,"o":4.38,"t":"2026-10-16T14:45:00Z","v":45920,"vw":4.32178},{"c":4.325,"h":4.37,"l":4.31,"n":28,"o":4.37,"t":"2026-10-16T15:00:00Z","v":1523,"vw":4.332084},{"c":4.31,"h":4.33,"l":4.31,"n":46,"o":4.33,"t":"2026-10-16T15:15:00Z","v":3762,"vw":4.323139},{"c":4.31,"h":4.33,"l":4.31,"n":73,"o":4.32,"t":"2026-10-16T15:30:00Z","v":2863,"vw":4.31537},{"c":4.315,"h":4.315,"l":4.31,"n":35,"o":4.31,"t":"2026-10-16T15:45:00Z","v":945,"vw":4.312},{"c":4.33,"h":4.335,"l":4.3,"n":90,"o":4.315,"t":"2026-10-16T16:00:00Z","v":2006,"vw":4.32},{"c":4.295,"h":4.33,"l":4.295,"n":38,"o":4.33,"t":"2026-10-16T16:15:00Z","v":2302,"vw":4.314767},{"c":4.255,"h":4.28,"l":4.255,"n":57,"o":4.28,"t":"2026-10-16T16:30:00Z","v":1598,"vw":4.27085},{"c":4.23,"h":4.28,"l":4.22,"n":124,"o":4.255,"t":"2026-10-16T16:45:00Z","v":3779,"vw":4.244708},{"c":4.215,"h":4.225,"l":4.21,"n":41,"o":4.225,"t":"2026-10-16T17:00:00Z","v":1409,"vw":4.21603},{"c":4.23,"h":4.23,"l":4.215,"n":33,"o":4.215,"t":"2026-10-16T17:15:00Z","v":847,"vw":4.225},{"c":4.23,"h":4.255,"l":4.22,"n":94,"o":4.255,"t":"2026-10-16T17:30:00Z","v":2543,"vw":4.239643},{"c":4.23,"h":4.25,"l":4.22,"n":51,"o":4.23,"t":"2026-10-16T17:45:00Z","v":1369,"vw":4.234444},{"c":4.21,"h":4.24,"l":4.21,"n":74,"o":4.24,"t":"2026-10-16T18:00:00Z","v":2518,"vw":4.230714},{"c":4.19,"h":4.225,"l":4.19,"n":80,"o":4.225,"t":"2026-10-16T18:15:00Z","v":3859,"vw":4.213516},{"c":4.195,"h":4.2,"l":4.18,"n":90,"o":4.18,"t":"2026-10-16T18:30:00Z","v":2483,"vw":4.188333},{"c":4.195,"h":4.2,"l":4.19,"n":67,"o":4.2,"t":"2026-10-16T18:45:00Z","v":1578,"vw":4.195},{"c":4.21,"h":4.21,"l":4.18,"n":124,"o":4.19,"t":"2026-10-16T19:00:00Z","v":3770,"vw":4.199532},{"c":4.27,"h":4.3,"l":4.19,"n":263,"o":4.2,"t":"2026-10-16T19:15:00Z","v":14304,"vw":4.244298},{"c":4.295,"h":4.305,"l":4.265,"n":157,"o":4.265,"t":"2026-10-16T19:30:00Z","v":7015,"vw":4.292882},{"c":4.27,"h":4.33,"l":4.27,"n":465,"o":4.295,"t":"2026-10-16T19:45:00Z","v":23570,"vw":4.305382},{"c":4.27,"h":4.27,"l":4.27,"n":19,"o":4.27,"t":"2026-10-16T20:00:00Z","v":13303,"vw":4.27},{"c":4.3039,"h":4.3039,"l":4.235,"n":16,"o":4.25,"t":"2026-10-19T13:30:00Z","v":1861,"vw":4.253856},{"c":4.22,"h":4.245,"l":4.14,"n":31,"o":4.245,"t":"2026-10-19T13:45:00Z","v":1735,"vw":4.200909},{"c":4.14,"h":4.175,"l":4.14,"n":40,"o":4.175,"t":"2026-10-19T14:00:00Z","v":1748,"vw":4.149858},{"c":4.215,"h":4.29,"l":4.15,"n":27,"o":4.15,"t":"2026-10-19T14:15:00Z","v":6169,"vw":4.278863},{"c":4.255,"h":4.28,"l":4.24,"n":29,"o":4.275,"t":"2026-10-19T14:30:00Z","v":1381,"vw":4.262023},{"c":4.215,"h":4.26,"l":4.19,"n":96,"o":4.26,"t":"2026-10-19T14:45:00Z","v":3039,"vw":4.215978},{"c":4.245,"h":4.245,"l":4.245,"n":29,"o":4.245,"t":"2026-10-19T15:00:00Z","v":684,"vw":4.245},{"c":4.225,"h":4.245,"l":4.225,"n":27,"o":4.245,"t":"2026-10-19T15:15:00Z","v":802,"vw":4.23},{"c":4.2,"h":4.225,"l":4.2,"n":31,"o":4.225,"t":"2026-10-19T15:30:00Z","v":972,"vw":4.21375},{"c":4.23,"h":4.23,"l":4.185,"n":58,"o":4.185,"t":"2026-10-19T15:45:00Z","v":1732,"vw":4.204669},{"c":4.23,"h":4.23,"l":4.23,"n":7,"o":4.23,"t":"2026-10-19T16:00:00Z","v":200,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-19T16:15:00Z","v":189,"vw":4.22},{"c":4.235,"h":4.235,"l":4.23,"n":39,"o":4.23,"t":"2026-10-19T16:45:00Z","v":1672,"vw":4.2325},{"c":4.19,"h":4.19,"l":4.19,"n":9,"o":4.19,"t":"2026-10-19T17:00:00Z","v":350,"vw":4.19},{"c":4.195,"h":4.195,"l":4.195,"n":6,"o":4.195,"t":"2026-10-19T17:15:00Z","v":271,"vw":4.195},{"c":4.19,"h":4.2,"l":4.19,"n":55,"o":4.19,"t":"2026-10-19T17:30:00Z","v":2016,"vw":4.194663},{"c":4.21,"h":4.22,"l":4.195,"n":41,"o":4.195,"t":"2026-10-19T17:45:00Z","v":1239,"vw":4.206},{"c":4.215,"h":4.225,"l":4.21,"n":26,"o":4.225,"t":"2026-10-19T18:00:00Z","v":1108,"vw":4.219589},{"c":4.218,"h":4.218,"l":4.215,"n":4,"o":4.215,"t":"2026-10-19T18:15:00Z","v":259,"vw":4.216624},{"c":4.22,"h":4.22,"l":4.21,"n":31,"o":4.22,"t":"2026-10-19T18:30:00Z","v":1258,"vw":4.21629},{"c":4.21,"h":4.24,"l":4.21,"n":82,"o":4.23,"t":"2026-10-19T18:45:00Z","v":2380,"vw":4.225575},{"c":4.19,"h":4.215,"l":4.18,"n":60,"o":4.215,"t":"2026-10-19T19:00:00Z","v":3854,"vw":4.192385},{"c":4.2,"h":4.215,"l":4.2,"n":145,"o":4.21,"t":"2026-10-19T19:15:00Z","v":1917,"vw":4.209097},{"c":4.26,"h":4.26,"l":4.22,"n":66,"o":4.22,"t":"2026-10-19T19:30:00Z","v":4345,"vw":4.234815},{"c":4.26,"h":4.275,"l":4.235,"n":314,"o":4.26,"t":"2026-10-19T19:45:00Z","v":12113,"vw":4.251183},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-19T20:00:00Z","v":11659,"vw":4.25},{"c":4.255,"h":4.26,"l":4.06,"n":34,"o":4.26,"t":"2026-10-20T13:30:00Z","v":3075,"vw":4.215695},{"c":4.29,"h":4.29,"l":4.26,"n":26,"o":4.26,"t":"2026-10-20T13:45:00Z","v":607,"vw":4.280596},{"c":4.29,"h":4.315,"l":4.265,"n":44,"o":4.3,"t":"2026-10-20T14:00:00Z","v":1596,"vw":4.291667},{"c":4.33,"h":4.33,"l":4.295,"n":25,"o":4.315,"t":"2026-10-20T14:15:00Z","v":1722,"vw":4.312165},{"c":4.29,"h":4.31,"l":4.25,"n":39,"o":4.31,"t":"2026-10-20T14:30:00Z","v":3311,"vw":4.29098},{"c":4.33,"h":4.33,"l":4.24,"n":110,"o":4.3,"t":"2026-10-20T14:45:00Z","v":3410,"vw":4.288765},{"c":4.29,"h":4.3441,"l":4.29,"n":97,"o":4.335,"t":"2026-10-20T15:00:00Z","v":2748,"vw":4.322003},{"c":4.285,"h":4.3034,"l":4.275,"n":48,"o":4.28,"t":"2026-10-20T15:15:00Z","v":1679,"vw":4.284225},{"c":4.3165,"h":4.3165,"l":4.29,"n":114,"o":4.29,"t":"2026-10-20T15:30:00Z","v":6434,"vw":4.298138},{"c":4.315,"h":4.33,"l":4.3,"n":56,"o":4.315,"t":"2026-10-20T15:45:00Z","v":2682,"vw":4.314036},{"c":4.31,"h":4.33,"l":4.31,"n":14,"o":4.32,"t":"2026-10-20T16:00:00Z","v":701,"vw":4.316},{"c":4.315,"h":4.33,"l":4.31,"n":33,"o":4.31,"t":"2026-10-20T16:15:00Z","v":1176,"vw":4.319375},{"c":4.33,"h":4.34,"l":4.315,"n":15,"o":4.315,"t":"2026-10-20T16:30:00Z","v":1079,"vw":4.330006},{"c":4.34,"h":4.34,"l":4.33,"n":9,"o":4.33,"t":"2026-10-20T16:45:00Z","v":252,"vw":4.335},{"c":4.35,"h":4.355,"l":4.335,"n":146,"o":4.34,"t":"2026-10-20T17:00:00Z","v":12236,"vw":4.348535},{"c":4.345,"h":4.36,"l":4.34,"n":27,"o":4.35,"t":"2026-10-20T17:15:00Z","v":3560,"vw":4.353476},{"c":4.33,"h":4.35,"l":4.33,"n":32,"o":4.35,"t":"2026-10-20T17:30:00Z","v":3579,"vw":4.346252},{"c":4.3303,"h":4.345,"l":4.33,"n":19,"o":4.345,"t":"2026-10-20T17:45:00Z","v":4511,"vw":4.341233},{"c":4.36,"h":4.36,"l":4.345,"n":35,"o":4.345,"t":"2026-10-20T18:00:00Z","v":1422,"vw":4.355546},{"c":4.35,"h":4.36,"l":4.34,"n":27,"o":4.36,"t":"2026-10-20T18:15:00Z","v":2675,"vw":4.350682},{"c":4.35,"h":4.35,"l":4.35,"n":32,"o":4.35,"t":"2026-10-20T18:30:00Z","v":764,"vw":4.35},{"c":4.355,"h":4.355,"l":4.35,"n":11,"o":4.355,"t":"2026-10-20T18:45:00Z","v":900,"vw":4.353125},{"c":4.37,"h":4.37,"l":4.34,"n":58,"o":4.35,"t":"2026-10-20T19:00:00Z","v":6856,"vw":4.356336},{"c":4.37,"h":4.37,"l":4.36,"n":7,"o":4.36,"t":"2026-10-20T19:15:00Z","v":356,"vw":4.363704},{"c":4.31,"h":4.395,"l":4.3,"n":181,"o":4.38,"t":"2026-10-20T19:45:00Z","v":5801,"vw":4.353277},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-20T20:00:00Z","v":8769,"vw":4.3},{"c":4.1241,"h":4.3,"l":4.1241,"n":7,"o":4.3,"t":"2026-10-21T13:30:00Z","v":443,"vw":4.255242},{"c":4.27,"h":4.35,"l":4.0901,"n":47,"o":4.0901,"t":"2026-10-21T13:45:00Z","v":4478,"vw":4.271747},{"c":4.23,"h":4.27,"l":4.185,"n":108,"o":4.27,"t":"2026-10-21T14:00:00Z","v":10673,"vw":4.246126},{"c":4.255,"h":4.255,"l":4.185,"n":10,"o":4.185,"t":"2026-10-21T14:15:00Z","v":746,"vw":4.201501},{"c":4.195,"h":4.195,"l":4.195,"n":13,"o":4.195,"t":"2026-10-21T14:30:00Z","v":705,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":3,"o":4.195,"t":"2026-10-21T14:45:00Z","v":215,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":5,"o":4.195,"t":"2026-10-21T15:00:00Z","v":179,"vw":4.195},{"c":4.195,"h":4.22,"l":4.195,"n":14,"o":4.22,"t":"2026-10-21T15:15:00Z","v":940,"vw":4.198125},{"c":4.24,"h":4.25,"l":4.2,"n":52,"o":4.22,"t":"2026-10-21T15:30:00Z","v":4268,"vw":4.236846},{"c":4.27,"h":4.295,"l":4.2202,"n":78,"o":4.24,"t":"2026-10-21T15:45:00Z","v":6731,"vw":4.248851},{"c":4.31,"h":4.31,"l":4.285,"n":54,"o":4.3,"t":"2026-10-21T16:00:00Z","v":1500,"vw":4.295833},{"c":4.285,"h":4.285,"l":4.285,"n":5,"o":4.285,"t":"2026-10-21T16:15:00Z","v":685,"vw":4.285},{"c":4.31,"h":4.32,"l":4.285,"n":68,"o":4.285,"t":"2026-10-21T16:30:00Z","v":2543,"vw":4.307},{"c":4.3,"h":4.3,"l":4.3,"n":9,"o":4.3,"t":"2026-10-21T16:45:00Z","v":681,"vw":4.3},{"c":4.32,"h":4.33,"l":4.31,"n":449,"o":4.31,"t":"2026-10-21T17:00:00Z","v":8939,"vw":4.325143},{"c":4.275,"h":4.33,"l":4.23,"n":231,"o":4.32,"t":"2026-10-21T17:15:00Z","v":7252,"vw":4.281038},{"c":4.3,"h":4.33,"l":4.29,"n":45,"o":4.3,"t":"2026-10-21T17:30:00Z","v":1630,"vw":4.304},{"c":4.31,"h":4.31,"l":4.295,"n":19,"o":4.295,"t":"2026-10-21T17:45:00Z","v":416,"vw":4.3025},{"c":4.31,"h":4.33,"l":4.31,"n":48,"o":4.32,"t":"2026-10-21T18:00:00Z","v":1411,"vw":4.32},{"c":4.31,"h":4.35,"l":4.31,"n":522,"o":4.31,"t":"2026-10-21T18:15:00Z","v":19802,"vw":4.340291},{"c":4.32,"h":4.32,"l":4.32,"n":20,"o":4.32,"t":"2026-10-21T18:30:00Z","v":1108,"vw":4.32},{"c":4.345,"h":4.36,"l":4.32,"n":403,"o":4.34,"t":"2026-10-21T18:45:00Z","v":32682,"vw":4.343999},{"c":4.35,"h":4.35,"l":4.345,"n":72,"o":4.345,"t":"2026-10-21T19:00:00Z","v":5449,"vw":4.348198},{"c":4.35,"h":4.35,"l":4.35,"n":6,"o":4.35,"t":"2026-10-21T19:15:00Z","v":397,"vw":4.35},{"c":4.35,"h":4.355,"l":4.35,"n":35,"o":4.35,"t":"2026-10-21T19:30:00Z","v":2068,"vw":4.350899},{"c":4.32,"h":4.355,"l":4.29,"n":347,"o":4.35,"t":"2026-10-21T19:45:00Z","v":19748,"vw":4.317669},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-21T20:00:00Z","v":7747,"vw":4.31},{"c":4.2575,"h":4.39,"l":4.215,"n":30,"o":4.32,"t":"2026-10-22T13:30:00Z","v":4641,"vw":4.235562},{"c":4.37,"h":4.37,"l":4.27,"n":2,"o":4.27,"t":"2026-10-22T13:45:00Z","v":200,"vw":4.32},{"c":4.36,"h":4.37,"l":4.285,"n":33,"o":4.285,"t":"2026-10-22T14:00:00Z","v":1913,"vw":4.324604},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-22T14:15:00Z","v":100,"vw":4.29},{"c":4.29,"h":4.32,"l":4.29,"n":9,"o":4.32,"t":"2026-10-22T14:30:00Z","v":780,"vw":4.311429},{"c":4.37,"h":4.37,"l":4.29,"n":53,"o":4.29,"t":"2026-10-22T14:45:00Z","v":992,"vw":4.319361},{"c":4.365,"h":4.365,"l":4.315,"n":5,"o":4.315,"t":"2026-10-22T15:15:00Z","v":366,"vw":4.348333},{"c":4.4,"h":4.4,"l":4.365,"n":174,"o":4.365,"t":"2026-10-22T15:30:00Z","v":4144,"vw":4.391617},{"c":4.42,"h":4.42,"l":4.3987,"n":35,"o":4.41,"t":"2026-10-22T15:45:00Z","v":2439,"vw":4.405633},{"c":4.43,"h":4.44,"l":4.42,"n":85,"o":4.42,"t":"2026-10-22T16:00:00Z","v":2572,"vw":4.433289},{"c":4.39,"h":4.41,"l":4.39,"n":23,"o":4.41,"t":"2026-10-22T16:15:00Z","v":887,"vw":4.404},{"c":4.365,"h":4.39,"l":4.365,"n":20,"o":4.39,"t":"2026-10-22T16:30:00Z","v":833,"vw":4.3775},{"c":4.39,"h":4.395,"l":4.36,"n":78,"o":4.36,"t":"2026-10-22T16:45:00Z","v":2573,"vw":4.371333},{"c":4.385,"h":4.39,"l":4.385,"n":18,"o":4.39,"t":"2026-10-22T17:00:00Z","v":1010,"vw":4.388888},{"c":4.39,"h":4.395,"l":4.38,"n":89,"o":4.38,"t":"2026-10-22T17:15:00Z","v":2736,"vw":4.388038},{"c":4.39,"h":4.405,"l":4.39,"n":58,"o":4.4,"t":"2026-10-22T17:45:00Z","v":1382,"vw":4.395168},{"c":4.375,"h":4.39,"l":4.37,"n":37,"o":4.39,"t":"2026-10-22T18:00:00Z","v":1202,"vw":4.381304},{"c":4.37,"h":4.38,"l":4.37,"n":45,"o":4.375,"t":"2026-10-22T18:15:00Z","v":933,"vw":4.375},{"c":4.355,"h":4.365,"l":4.355,"n":19,"o":4.365,"t":"2026-10-22T18:30:00Z","v":643,"vw":4.3575},{"c":4.37,"h":4.42,"l":4.35,"n":173,"o":4.35,"t":"2026-10-22T18:45:00Z","v":9833,"vw":4.389818},{"c":4.395,"h":4.395,"l":4.36,"n":90,"o":4.38,"t":"2026-10-22T19:00:00Z","v":2110,"vw":4.378876},{"c":4.4,"h":4.4,"l":4.39,"n":80,"o":4.395,"t":"2026-10-22T19:15:00Z","v":2821,"vw":4.395503},{"c":4.395,"h":4.4,"l":4.385,"n":45,"o":4.4,"t":"2026-10-22T19:30:00Z","v":2062,"vw":4.393786},{"c":4.355,"h":4.395,"l":4.32,"n":400,"o":4.395,"t":"2026-10-22T19:45:00Z","v":25692,"vw":4.359924},{"c":4.36,"h":4.36,"l":4.36,"n":17,"o":4.36,"t":"2026-10-22T20:00:00Z","v":14567,"vw":4.36},{"c":4.29,"h":4.34,"l":4.29,"n":7,"o":4.34,"t":"2026-10-23T13:30:00Z","v":875,"vw":4.323875},{"c":4.28,"h":4.43,"l":4.275,"n":70,"o":4.275,"t":"2026-10-23T13:45:00Z","v":10247,"vw":4.308214},{"c":4.35,"h":4.36,"l":4.28,"n":59,"o":4.29,"t":"2026-10-23T14:00:00Z","v":3907,"vw":4.315552},{"c":4.39,"h":4.39,"l":4.2701,"n":24,"o":4.33,"t":"2026-10-23T14:15:00Z","v":1750,"vw":4.329325},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-23T14:30:00Z","v":101,"vw":4.33},{"c":4.36,"h":4.36,"l":4.33,"n":17,"o":4.33,"t":"2026-10-23T14:45:00Z","v":1184,"vw":4.343315},{"c":4.33,"h":4.33,"l":4.33,"n":7,"o":4.33,"t":"2026-10-23T15:00:00Z","v":323,"vw":4.33},{"c":4.39,"h":4.39,"l":4.33,"n":153,"o":4.33,"t":"2026-10-23T15:15:00Z","v":8173,"vw":4.372716},{"c":4.33,"h":4.39,"l":4.3201,"n":57,"o":4.39,"t":"2026-10-23T15:30:00Z","v":3542,"vw":4.335739},{"c":4.42,"h":4.42,"l":4.36,"n":64,"o":4.37,"t":"2026-10-23T15:45:00Z","v":4293,"vw":4.381573},{"c":4.52,"h":4.52,"l":4.44,"n":225,"o":4.44,"t":"2026-10-23T16:00:00Z","v":10911,"vw":4.481593},{"c":4.5,"h":4.52,"l":4.48,"n":66,"o":4.52,"t":"2026-10-23T16:15:00Z","v":4856,"vw":4.502918},{"c":4.4975,"h":4.52,"l":4.4975,"n":10,"o":4.5,"t":"2026-10-23T16:30:00Z","v":655,"vw":4.507},{"c":4.53,"h":4.54,"l":4.4975,"n":46,"o":4.4975,"t":"2026-10-23T16:45:00Z","v":2122,"vw":4.516042},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-10-23T17:00:00Z","v":106,"vw":4.515},{"c":4.505,"h":4.53,"l":4.5,"n":24,"o":4.515,"t":"2026-10-23T17:15:00Z","v":1339,"vw":4.508889},{"c":4.505,"h":4.52,"l":4.49,"n":60,"o":4.5181,"t":"2026-10-23T17:30:00Z","v":4246,"vw":4.502088},{"c":4.46,"h":4.5,"l":4.46,"n":34,"o":4.491,"t":"2026-10-23T17:45:00Z","v":2032,"vw":4.483144},{"c":4.485,"h":4.485,"l":4.425,"n":43,"o":4.44,"t":"2026-10-23T18:00:00Z","v":2892,"vw":4.447322},{"c":4.465,"h":4.48,"l":4.465,"n":15,"o":4.48,"t":"2026-10-23T18:30:00Z","v":967,"vw":4.470068},{"c":4.48,"h":4.48,"l":4.48,"n":13,"o":4.48,"t":"2026-10-23T18:45:00Z","v":1054,"vw":4.48},{"c":4.5,"h":4.515,"l":4.485,"n":53,"o":4.485,"t":"2026-10-23T19:00:00Z","v":3716,"vw":4.498081},{"c":4.51,"h":4.53,"l":4.495,"n":50,"o":4.495,"t":"2026-10-23T19:15:00Z","v":1394,"vw":4.505115},{"c":4.505,"h":4.505,"l":4.5,"n":12,"o":4.5,"t":"2026-10-23T19:30:00Z","v":348,"vw":4.5025},{"c":4.53,"h":4.585,"l":4.5,"n":423,"o":4.5,"t":"2026-10-23T19:45:00Z","v":24137,"vw":4.543106},{"c":4.53,"h":4.53,"l":4.53,"n":19,"o":4.53,"t":"2026-10-23T20:00:00Z","v":12451,"vw":4.53},{"c":4.55,"h":4.74,"l":4.305,"n":27,"o":4.53,"t":"2026-10-26T13:30:00Z","v":2675,"vw":4.512333},{"c":4.535,"h":4.61,"l":4.495,"n":80,"o":4.505,"t":"2026-10-26T13:45:00Z","v":4887,"vw":4.525591},{"c":4.535,"h":4.535,"l":4.535,"n":4,"o":4.535,"t":"2026-10-26T14:00:00Z","v":689,"vw":4.535},{"c":4.61,"h":4.61,"l":4.535,"n":6,"o":4.6,"t":"2026-10-26T14:15:00Z","v":790,"vw":4.577808},{"c":4.6,"h":4.6,"l":4.535,"n":53,"o":4.6,"t":"2026-10-26T14:30:00Z","v":4430,"vw":4.592552},{"c":4.595,"h":4.64,"l":4.57,"n":349,"o":4.62,"t":"2026-10-26T14:45:00Z","v":47737,"vw":4.600584},{"c":4.58,"h":4.63,"l":4.58,"n":43,"o":4.59,"t":"2026-10-26T15:00:00Z","v":2513,"vw":4.601333},{"c":4.555,"h":4.57,"l":4.555,"n":29,"o":4.57,"t":"2026-10-26T15:15:00Z","v":1034,"vw":4.562898},{"c":4.56,"h":4.58,"l":4.56,"n":26,"o":4.57,"t":"2026-10-26T15:30:00Z","v":1202,"vw":4.568571},{"c":4.535,"h":4.55,"l":4.535,"n":32,"o":4.55,"t":"2026-10-26T15:45:00Z","v":1146,"vw":4.5425},{"c":4.535,"h":4.545,"l":4.535,"n":19,"o":4.535,"t":"2026-10-26T16:00:00Z","v":1101,"vw":4.536439},{"c":4.535,"h":4.55,"l":4.535,"n":23,"o":4.55,"t":"2026-10-26T16:15:00Z","v":936,"vw":4.541667},{"c":4.54,"h":4.54,"l":4.53,"n":19,"o":4.54,"t":"2026-10-26T16:30:00Z","v":867,"vw":4.537},{"c":4.565,"h":4.565,"l":4.535,"n":41,"o":4.535,"t":"2026-10-26T16:45:00Z","v":1527,"vw":4.554286},{"c":4.55,"h":4.56,"l":4.53,"n":142,"o":4.56,"t":"2026-10-26T17:00:00Z","v":3414,"vw":4.541561},{"c":4.54,"h":4.56,"l":4.54,"n":19,"o":4.56,"t":"2026-10-26T17:15:00Z","v":794,"vw":4.550843},{"c":4.55,"h":4.59,"l":4.545,"n":56,"o":4.545,"t":"2026-10-26T17:30:00Z","v":2471,"vw":4.557202},{"c":4.6,"h":4.6,"l":4.55,"n":18,"o":4.57,"t":"2026-10-26T17:45:00Z","v":976,"vw":4.575989},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-26T18:00:00Z","v":188,"vw":4.57},{"c":4.64,"h":4.64,"l":4.58,"n":202,"o":4.58,"t":"2026-10-26T18:15:00Z","v":20219,"vw":4.608181},{"c":4.6,"h":4.62,"l":4.6,"n":50,"o":4.62,"t":"2026-10-26T18:30:00Z","v":3247,"vw":4.612733},{"c":4.625,"h":4.625,"l":4.59,"n":66,"o":4.61,"t":"2026-10-26T18:45:00Z","v":3162,"vw":4.611276},{"c":4.605,"h":4.625,"l":4.58,"n":75,"o":4.625,"t":"2026-10-26T19:00:00Z","v":6011,"vw":4.595281},{"c":4.565,"h":4.61,"l":4.55,"n":69,"o":4.605,"t":"2026-10-26T19:15:00Z","v":5282,"vw":4.585784},{"c":4.575,"h":4.6,"l":4.57,"n":78,"o":4.59,"t":"2026-10-26T19:30:00Z","v":2791,"vw":4.588561},{"c":4.61,"h":4.62,"l":4.57,"n":314,"o":4.575,"t":"2026-10-26T19:45:00Z","v":26837,"vw":4.603043},{"c":4.6,"h":4.6,"l":4.6,"n":11,"o":4.6,"t":"2026-10-26T20:00:00Z","v":13170,"vw":4.6},{"c":4.575,"h":4.61,"l":4.575,"n":6,"o":4.61,"t":"2026-10-27T13:30:00Z","v":11562,"vw":4.576269},{"c":4.51,"h":4.6,"l":4.51,"n":36,"o":4.575,"t":"2026-10-27T13:45:00Z","v":1838,"vw":4.533755},{"c":4.51,"h":4.51,"l":4.5,"n":20,"o":4.51,"t":"2026-10-27T14:00:00Z","v":992,"vw":4.502857},{"c":4.59,"h":4.59,"l":4.515,"n":2,"o":4.515,"t":"2026-10-27T14:15:00Z","v":200,"vw":4.5525},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-10-27T15:00:00Z","v":260,"vw":4.58},{"c":4.54,"h":4.54,"l":4.51,"n":20,"o":4.54,"t":"2026-10-27T15:30:00Z","v":959,"vw":4.535},{"c":4.535,"h":4.57,"l":4.535,"n":23,"o":4.535,"t":"2026-10-27T15:45:00Z","v":861,"vw":4.541014},{"c":4.6,"h":4.6,"l":4.5162,"n":48,"o":4.5162,"t":"2026-10-27T16:00:00Z","v":1961,"vw":4.561963},{"c":4.598,"h":4.598,"l":4.598,"n":1,"o":4.598,"t":"2026-10-27T16:15:00Z","v":130,"vw":4.598},{"c":4.65,"h":4.65,"l":4.63,"n":34,"o":4.63,"t":"2026-10-27T16:30:00Z","v":1920,"vw":4.641835},{"c":4.6523,"h":4.66,"l":4.6523,"n":3,"o":4.66,"t":"2026-10-27T16:45:00Z","v":1101,"vw":4.653},{"c":4.65,"h":4.65,"l":4.635,"n":16,"o":4.65,"t":"2026-10-27T17:00:00Z","v":1039,"vw":4.641831},{"c":4.635,"h":4.635,"l":4.635,"n":2,"o":4.635,"t":"2026-10-27T17:15:00Z","v":143,"vw":4.635},{"c":4.71,"h":4.71,"l":4.645,"n":48,"o":4.65,"t":"2026-10-27T17:30:00Z","v":3637,"vw":4.676181},{"c":4.7,"h":4.7,"l":4.68,"n":35,"o":4.7,"t":"2026-10-27T17:45:00Z","v":2829,"vw":4.688079},{"c":4.74,"h":4.74,"l":4.695,"n":24,"o":4.695,"t":"2026-10-27T18:00:00Z","v":2584,"vw":4.715},{"c":4.73,"h":4.73,"l":4.7107,"n":44,"o":4.7107,"t":"2026-10-27T18:15:00Z","v":2394,"vw":4.72266},{"c":4.76,"h":4.765,"l":4.74,"n":50,"o":4.74,"t":"2026-10-27T18:30:00Z","v":2424,"vw":4.748509},{"c":4.715,"h":4.77,"l":4.71,"n":145,"o":4.76,"t":"2026-10-27T18:45:00Z","v":6822,"vw":4.749996},{"c":4.715,"h":4.73,"l":4.715,"n":20,"o":4.73,"t":"2026-10-27T19:00:00Z","v":980,"vw":4.720819},{"c":4.715,"h":4.73,"l":4.7,"n":96,"o":4.715,"t":"2026-10-27T19:15:00Z","v":9958,"vw":4.70479},{"c":4.695,"h":4.73,"l":4.69,"n":93,"o":4.72,"t":"2026-10-27T19:30:00Z","v":4886,"vw":4.704751},{"c":4.73,"h":4.74,"l":4.7,"n":241,"o":4.7,"t":"2026-10-27T19:45:00Z","v":12263,"vw":4.722308},{"c":4.74,"h":4.74,"l":4.74,"n":7,"o":4.74,"t":"2026-10-27T20:00:00Z","v":21229,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-28T13:30:00Z","v":270,"vw":4.73},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-28T14:15:00Z","v":203,"vw":4.57},{"c":4.78,"h":4.78,"l":4.645,"n":4,"o":4.76,"t":"2026-10-28T14:30:00Z","v":632,"vw":4.685193},{"c":4.77,"h":4.77,"l":4.68,"n":11,"o":4.7,"t":"2026-10-28T14:45:00Z","v":826,"vw":4.712876},{"c":4.72,"h":4.765,"l":4.68,"n":105,"o":4.68,"t":"2026-10-28T15:00:00Z","v":5575,"vw":4.728943},{"c":4.72,"h":4.72,"l":4.72,"n":8,"o":4.72,"t":"2026-10-28T15:15:00Z","v":338,"vw":4.72},{"c":4.705,"h":4.705,"l":4.7,"n":16,"o":4.7,"t":"2026-10-28T15:30:00Z","v":587,"vw":4.7025},{"c":4.7,"h":4.7,"l":4.68,"n":23,"o":4.68,"t":"2026-10-28T15:45:00Z","v":1200,"vw":4.683633},{"c":4.67,"h":4.6779,"l":4.6699,"n":28,"o":4.67,"t":"2026-10-28T16:15:00Z","v":3076,"vw":4.670887},{"c":4.68,"h":4.69,"l":4.67,"n":41,"o":4.67,"t":"2026-10-28T16:30:00Z","v":2721,"vw":4.680196},{"c":4.69,"h":4.69,"l":4.665,"n":76,"o":4.68,"t":"2026-10-28T16:45:00Z","v":2619,"vw":4.67875},{"c":4.66,"h":4.67,"l":4.635,"n":52,"o":4.65,"t":"2026-10-28T17:00:00Z","v":2342,"vw":4.654325},{"c":4.6631,"h":4.6631,"l":4.645,"n":49,"o":4.645,"t":"2026-10-28T17:15:00Z","v":1780,"vw":4.651771},{"c":4.685,"h":4.7,"l":4.62,"n":162,"o":4.65,"t":"2026-10-28T17:30:00Z","v":27657,"vw":4.649166},{"c":4.665,"h":4.665,"l":4.665,"n":3,"o":4.665,"t":"2026-10-28T17:45:00Z","v":200,"vw":4.665},{"c":4.695,"h":4.71,"l":4.69,"n":26,"o":4.69,"t":"2026-10-28T18:00:00Z","v":2134,"vw":4.695},{"c":4.715,"h":4.73,"l":4.71,"n":40,"o":4.71,"t":"2026-10-28T18:15:00Z","v":1395,"vw":4.719286},{"c":4.77,"h":4.8,"l":4.725,"n":76,"o":4.73,"t":"2026-10-28T18:30:00Z","v":7949,"vw":4.753931},{"c":4.75,"h":4.8,"l":4.75,"n":25,"o":4.75,"t":"2026-10-28T18:45:00Z","v":1907,"vw":4.762143},{"c":4.73,"h":4.765,"l":4.725,"n":48,"o":4.75,"t":"2026-10-28T19:00:00Z","v":5837,"vw":4.746447},{"c":4.74,"h":4.74,"l":4.695,"n":31,"o":4.72,"t":"2026-10-28T19:15:00Z","v":1816,"vw":4.705385},{"c":4.76,"h":4.76,"l":4.715,"n":18,"o":4.715,"t":"2026-10-28T19:30:00Z","v":1430,"vw":4.734231},{"c":4.73,"h":4.76,"l":4.725,"n":169,"o":4.75,"t":"2026-10-28T19:45:00Z","v":11174,"vw":4.736994},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-10-28T20:00:00Z","v":8600,"vw":4.74},{"c":4.74,"h":4.77,"l":4.43,"n":41,"o":4.77,"t":"2026-10-29T13:30:00Z","v":2319,"vw":4.718617},{"c":4.65,"h":4.745,"l":4.65,"n":15,"o":4.74,"t":"2026-10-29T13:45:00Z","v":3796,"vw":4.73527},{"c":4.74,"h":4.74,"l":4.74,"n":7,"o":4.74,"t":"2026-10-29T14:00:00Z","v":310,"vw":4.74},{"c":4.74,"h":4.81,"l":4.74,"n":7,"o":4.81,"t":"2026-10-29T14:15:00Z","v":335,"vw":4.763333},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-29T14:45:00Z","v":101,"vw":4.83},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-29T15:00:00Z","v":109,"vw":4.77},{"c":4.785,"h":4.785,"l":4.785,"n":1,"o":4.785,"t":"2026-10-29T15:15:00Z","v":100,"vw":4.785},{"c":4.855,"h":4.855,"l":4.82,"n":35,"o":4.82,"t":"2026-10-29T15:30:00Z","v":2877,"vw":4.849097},{"c":4.885,"h":4.9,"l":4.8325,"n":103,"o":4.855,"t":"2026-10-29T15:45:00Z","v":6942,"vw":4.879738},{"c":4.875,"h":4.88,"l":4.85,"n":60,"o":4.88,"t":"2026-10-29T16:00:00Z","v":3551,"vw":4.873793},{"c":4.86,"h":4.905,"l":4.855,"n":66,"o":4.875,"t":"2026-10-29T16:15:00Z","v":3954,"vw":4.876911},{"c":4.86,"h":4.865,"l":4.85,"n":27,"o":4.86,"t":"2026-10-29T16:30:00Z","v":1639,"vw":4.860443},{"c":4.88,"h":4.89,"l":4.88,"n":7,"o":4.88,"t":"2026-10-29T16:45:00Z","v":1231,"vw":4.880833},{"c":4.86,"h":4.86,"l":4.86,"n":14,"o":4.86,"t":"2026-10-29T17:00:00Z","v":931,"vw":4.86},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-29T17:15:00Z","v":110,"vw":4.89},{"c":4.8418,"h":4.87,"l":4.82,"n":49,"o":4.83,"t":"2026-10-29T17:45:00Z","v":3794,"vw":4.845169},{"c":4.91,"h":4.91,"l":4.85,"n":30,"o":4.86,"t":"2026-10-29T18:00:00Z","v":1866,"vw":4.884477},{"c":4.89,"h":4.91,"l":4.87,"n":138,"o":4.89,"t":"2026-10-29T18:15:00Z","v":17489,"vw":4.888722},{"c":4.825,"h":4.86,"l":4.805,"n":81,"o":4.86,"t":"2026-10-29T18:30:00Z","v":3668,"vw":4.834497},{"c":4.835,"h":4.835,"l":4.835,"n":1,"o":4.835,"t":"2026-10-29T18:45:00Z","v":354,"vw":4.835},{"c":4.83,"h":4.85,"l":4.81,"n":37,"o":4.84,"t":"2026-10-29T19:00:00Z","v":2083,"vw":4.833659},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-29T19:15:00Z","v":141,"vw":4.85},{"c":4.9,"h":4.9,"l":4.82,"n":145,"o":4.835,"t":"2026-10-29T19:30:00Z","v":8271,"vw":4.865663},{"c":4.95,"h":4.95,"l":4.89,"n":457,"o":4.89,"t":"2026-10-29T19:45:00Z","v":23104,"vw":4.927321},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-10-29T20:00:00Z","v":12860,"vw":4.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10275590874528823,"strike":7.286493009651629,"iv":1.2178305602257942,"gamma":0.14937801972620077,"theta":-0.007017941569751688,"vega":0.0025604620461227587,"rho":0.0003785031061888137,"breakevenPct":49.57993761937078},{"delta":0.2,"premium":0.1424307741022973,"strike":6.981301737674636,"iv":1.1718307524006748,"gamma":0.17962654886045054,"theta":-0.0073892787868163326,"vega":0.002859385958813261,"rho":0.0005024294391112299,"breakevenPct":44.20511157443184},{"delta":0.25,"premium":0.18210563945930633,"strike":6.6761104656976435,"iv":1.1258309445755554,"gamma":0.2098750779947003,"theta":-0.007760616003880977,"vega":0.003158309871503763,"rho":0.000626355772033646,"breakevenPct":38.830285529492905},{"delta":0.3,"premium":0.2217805048163154,"strike":6.370919193720651,"iv":1.079831136750436,"gamma":0.24012360712895006,"theta":-0.00813195322094562,"vega":0.0034572337841942647,"rho":0.0007502821049560622,"breakevenPct":33.45545948455397},{"delta":0.35,"premium":0.26145537017332443,"strike":6.065727921743658,"iv":1.0338313289253167,"gamma":0.27037213626319984,"theta":-0.008503290438010264,"vega":0.003756157696884767,"rho":0.0008742084378784783,"breakevenPct":28.080633439615028},{"delta":0.4,"premium":0.30113023553033347,"strike":5.7605366497666655,"iv":0.9878315211001973,"gamma":0.3006206653974496,"theta":-0.008874627655074907,"vega":0.004055081609575269,"rho":0.0009981347708008944,"breakevenPct":22.705807394676086},{"delta":0.45,"premium":0.34080510088734256,"strike":5.455345377789673,"iv":0.941831713275078,"gamma":0.3308691945316994,"theta":-0.009245964872139552,"vega":0.004354005522265772,"rho":0.0011220611037233107,"breakevenPct":17.330981349737144},{"delta":0.5,"premium":0.3804799662443516,"strike":5.15015410581268,"iv":0.8958319054499586,"gamma":0.36111772366594913,"theta":-0.009617302089204196,"vega":0.0046529294349562725,"rho":0.0012459874366457266,"breakevenPct":11.956155304798209},{"delta":0.55,"premium":0.5241976794455798,"strike":4.852145619707644,"iv":0.935309423780265,"gamma":0.35620862331562647,"theta":-0.009539032495259267,"vega":0.004585137937361452,"rho":0.0013084227297635476,"breakevenPct":8.8328603067454},{"delta":0.6,"premium":0.7686813004014442,"strike":4.56109368999828,"iv":1.0575720690170065,"gamma":0.31724922039363157,"theta":-0.009025316934746015,"vega":0.004162181121143839,"rho":0.0013113037087399103,"breakevenPct":7.890181991897263},{"delta":0.65,"premium":1.0131649213573093,"strike":4.270041760288917,"iv":1.1798347142537484,"gamma":0.27828981747163656,"theta":-0.008511601374232762,"vega":0.003739224304926226,"rho":0.001314184687716273,"breakevenPct":6.947503677049122},{"delta":0.7,"premium":1.2576485423131736,"strike":3.9789898305795552,"iv":1.30209735949049,"gamma":0.23933041454964166,"theta":-0.00799788581371951,"vega":0.003316267488708614,"rho":0.0013170656666926354,"breakevenPct":6.004825362200984},{"delta":0.75,"premium":1.5021321632690388,"strike":3.687937900870192,"iv":1.424360004727232,"gamma":0.20037101162764664,"theta":-0.007484170253206256,"vega":0.002893310672491001,"rho":0.001319946645668998,"breakevenPct":5.062147047352844},{"delta":0.8,"premium":1.7466157842249035,"strike":3.3968859711608292,"iv":1.546622649963974,"gamma":0.16141160870565163,"theta":-0.006970454692693003,"vega":0.002470353856273388,"rho":0.0013228276246453608,"breakevenPct":4.1194687325047035},{"delta":0.85,"premium":1.9910994051807678,"strike":3.105834041451467,"iv":1.6688852952007154,"gamma":0.12245220578365673,"theta":-0.006456739132179752,"vega":0.002047397040055776,"rho":0.0013257086036217234,"breakevenPct":3.176790417656566},{"delta":0.9,"premium":2.2355830261366334,"strike":2.8147821117421037,"iv":1.7911479404374573,"gamma":0.08349280286166172,"theta":-0.005943023571666498,"vega":0.0016244402238381624,"rho":0.0013285895825980861,"breakevenPct":2.2341121028084245}],"put":[{"delta":0.5,"premium":0.7992348550351909,"strike":5.301356983555155,"iv":1.129069370601889,"gamma":0.2961947378143525,"theta":-0.011489959123115423,"vega":0.004678550452011176,"rho":-0.00197906080741067,"breakevenPct":8.863924523887382},{"delta":0.55,"premium":1.1887730013919966,"strike":5.7294208806505456,"iv":1.266809953843209,"gamma":0.26593158130064865,"theta":-0.012185923786631652,"vega":0.004506036889527051,"rho":-0.0023617552722766974,"breakevenPct":8.084051027154889},{"delta":0.6,"premium":1.578311147748801,"strike":6.157484777745935,"iv":1.4045505370845286,"gamma":0.2356684247869449,"theta":-0.012881888450147878,"vega":0.004333523327042926,"rho":-0.002744449737142724,"breakevenPct":7.304177530422395},{"delta":0.65,"premium":1.9678492941056067,"strike":6.585548674841326,"iv":1.5422911203258485,"gamma":0.20540526827324107,"theta":-0.013577853113664107,"vega":0.004161009764558801,"rho":-0.003127144202008752,"breakevenPct":6.5243040336899},{"delta":0.7,"premium":2.3573874404624116,"strike":7.013612571936716,"iv":1.6800317035671681,"gamma":0.17514211175953728,"theta":-0.014273817777180332,"vega":0.003988496202074676,"rho":-0.003509838666874778,"breakevenPct":5.744430536957406},{"delta":0.75,"premium":2.746925586819217,"strike":7.441676469032107,"iv":1.8177722868084878,"gamma":0.14487895524583344,"theta":-0.01496978244069656,"vega":0.0038159826395905514,"rho":-0.003892533131740806,"breakevenPct":4.9645570402249115}]},"raw":{"call":[{"delta":0.15,"premium":0.10275590874528823,"strike":7.286493009651629,"iv":1.2178305602257942,"gamma":0.14937801972620077,"theta":-0.007017941569751688,"vega":0.0025604620461227587,"rho":0.0003785031061888137,"breakevenPct":49.57993761937078},{"delta":0.2,"premium":0.1424307741022973,"strike":6.981301737674636,"iv":1.1718307524006748,"gamma":0.17962654886045054,"theta":-0.0073892787868163326,"vega":0.002859385958813261,"rho":0.0005024294391112299,"breakevenPct":44.20511157443184},{"delta":0.25,"premium":0.18210563945930633,"strike":6.6761104656976435,"iv":1.1258309445755554,"gamma":0.2098750779947003,"theta":-0.007760616003880977,"vega":0.003158309871503763,"rho":0.000626355772033646,"breakevenPct":38.830285529492905},{"delta":0.3,"premium":0.2217805048163154,"strike":6.370919193720651,"iv":1.079831136750436,"gamma":0.24012360712895006,"theta":-0.00813195322094562,"vega":0.0034572337841942647,"rho":0.0007502821049560622,"breakevenPct":33.45545948455397},{"delta":0.35,"premium":0.26145537017332443,"strike":6.065727921743658,"iv":1.0338313289253167,"gamma":0.27037213626319984,"theta":-0.008503290438010264,"vega":0.003756157696884767,"rho":0.0008742084378784783,"breakevenPct":28.080633439615028},{"delta":0.4,"premium":0.30113023553033347,"strike":5.7605366497666655,"iv":0.9878315211001973,"gamma":0.3006206653974496,"theta":-0.008874627655074907,"vega":0.004055081609575269,"rho":0.0009981347708008944,"breakevenPct":22.705807394676086},{"delta":0.45,"premium":0.34080510088734256,"strike":5.455345377789673,"iv":0.941831713275078,"gamma":0.3308691945316994,"theta":-0.009245964872139552,"vega":0.004354005522265772,"rho":0.0011220611037233107,"breakevenPct":17.330981349737144},{"delta":0.5,"premium":0.3804799662443516,"strike":5.15015410581268,"iv":0.8958319054499586,"gamma":0.36111772366594913,"theta":-0.009617302089204196,"vega":0.0046529294349562725,"rho":0.0012459874366457266,"breakevenPct":11.956155304798209},{"delta":0.55,"premium":0.5241976794455798,"strike":4.852145619707644,"iv":0.935309423780265,"gamma":0.35620862331562647,"theta":-0.009539032495259267,"vega":0.004585137937361452,"rho":0.0013084227297635476,"breakevenPct":8.8328603067454},{"delta":0.6,"premium":0.7686813004014442,"strike":4.56109368999828,"iv":1.0575720690170065,"gamma":0.31724922039363157,"theta":-0.009025316934746015,"vega":0.004162181121143839,"rho":0.0013113037087399103,"breakevenPct":7.890181991897263},{"delta":0.65,"premium":1.0131649213573093,"strike":4.270041760288917,"iv":1.1798347142537484,"gamma":0.27828981747163656,"theta":-0.008511601374232762,"vega":0.003739224304926226,"rho":0.001314184687716273,"breakevenPct":6.947503677049122},{"delta":0.7,"premium":1.2576485423131736,"strike":3.9789898305795552,"iv":1.30209735949049,"gamma":0.23933041454964166,"theta":-0.00799788581371951,"vega":0.003316267488708614,"rho":0.0013170656666926354,"breakevenPct":6.004825362200984},{"delta":0.75,"premium":1.5021321632690388,"strike":3.687937900870192,"iv":1.424360004727232,"gamma":0.20037101162764664,"theta":-0.007484170253206256,"vega":0.002893310672491001,"rho":0.001319946645668998,"breakevenPct":5.062147047352844},{"delta":0.8,"premium":1.7466157842249035,"strike":3.3968859711608292,"iv":1.546622649963974,"gamma":0.16141160870565163,"theta":-0.006970454692693003,"vega":0.002470353856273388,"rho":0.0013228276246453608,"breakevenPct":4.1194687325047035},{"delta":0.85,"premium":1.9910994051807678,"strike":3.105834041451467,"iv":1.6688852952007154,"gamma":0.12245220578365673,"theta":-0.006456739132179752,"vega":0.002047397040055776,"rho":0.0013257086036217234,"breakevenPct":3.176790417656566},{"delta":0.9,"premium":2.2355830261366334,"strike":2.8147821117421037,"iv":1.7911479404374573,"gamma":0.08349280286166172,"theta":-0.005943023571666498,"vega":0.0016244402238381624,"rho":0.0013285895825980861,"breakevenPct":2.2341121028084245}],"put":[{"delta":0.5,"premium":0.7992348550351909,"strike":5.301356983555155,"iv":1.129069370601889,"gamma":0.2961947378143525,"theta":-0.011489959123115423,"vega":0.004678550452011176,"rho":-0.00197906080741067,"breakevenPct":8.863924523887382},{"delta":0.55,"premium":1.1887730013919966,"strike":5.7294208806505456,"iv":1.266809953843209,"gamma":0.26593158130064865,"theta":-0.012185923786631652,"vega":0.004506036889527051,"rho":-0.0023617552722766974,"breakevenPct":8.084051027154889},{"delta":0.6,"premium":1.578311147748801,"strike":6.157484777745935,"iv":1.4045505370845286,"gamma":0.2356684247869449,"theta":-0.012881888450147878,"vega":0.004333523327042926,"rho":-0.002744449737142724,"breakevenPct":7.304177530422395},{"delta":0.65,"premium":1.9678492941056067,"strike":6.585548674841326,"iv":1.5422911203258485,"gamma":0.20540526827324107,"theta":-0.013577853113664107,"vega":0.004161009764558801,"rho":-0.003127144202008752,"breakevenPct":6.5243040336899},{"delta":0.7,"premium":2.3573874404624116,"strike":7.013612571936716,"iv":1.6800317035671681,"gamma":0.17514211175953728,"theta":-0.014273817777180332,"vega":0.003988496202074676,"rho":-0.003509838666874778,"breakevenPct":5.744430536957406},{"delta":0.75,"premium":2.746925586819217,"strike":7.441676469032107,"iv":1.8177722868084878,"gamma":0.14487895524583344,"theta":-0.01496978244069656,"vega":0.0038159826395905514,"rho":-0.003892533131740806,"breakevenPct":4.9645570402249115}]}},"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"}}