{"symbol":"RILY","url":"https://intraalpha.com/companies/RILY","capturedAt":"2026-10-21T17:48:11.669Z","state":"ready","quote":{"symbol":"RILY","last_price":4.3,"prev_close":4.45,"regular_close":4.3,"change":-0.15,"change_pct":-3.3708,"regular_change":-0.15,"regular_change_pct":-3.3708,"extended_change":0,"extended_change_pct":0,"bid":4.29,"ask":4.31,"bid_size":700,"ask_size":500,"volume":353705,"vwap":4.338108,"open":4.5,"high":4.52,"low":4.2609,"close":4.3,"trade_count":2801,"last_trade_at":"2026-10-21T17:47:57.100621811Z","last_quote_at":"2026-10-21T17:46:02.534876749Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.31463817-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"RILY","fetched_at":"2026-10-21T17:48:11.322758+00:00","name":"BRC Group Holdings, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL CONGLOMERATES","country":"USA","description":"B. Riley Financial, Inc. provides collaborative financial services and solutions in North America, Australia and Europe. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":148806000,"ebitda":null,"pe_ratio":0.378,"peg_ratio":0,"book_value":3.537,"dividend_per_share":null,"dividend_yield":null,"eps":11.76,"revenue_ttm":1066051000,"gross_profit_ttm":274668000,"profit_margin":0.386,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.246,"return_on_equity_ttm":-33.85,"quarterly_earnings_growth":-0.9,"quarterly_revenue_growth":0.104,"analyst_target_price":1.5,"analyst_number":null,"beta":1.236,"fifty_two_week_high":11.24,"fifty_two_week_low":3.64,"fifty_day_ma":6.16,"two_hundred_day_ma":7.42,"shares_outstanding":33515000,"forward_pe":null,"price_to_sales":0.14,"price_to_book":1.733,"ev_to_revenue":1.254,"ev_to_ebitda":2.563},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:11.322758+00:00"},"optionObservedAt":"2026-10-21T17:33:27.522Z","bars":[{"c":4.83,"h":4.84,"l":4.83,"n":2,"o":4.84,"t":"2026-10-14T12:35:00Z","v":1500,"vw":4.833333},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T13:00:00Z","v":100,"vw":4.79},{"c":4.7254,"h":4.8299,"l":4.7,"n":168,"o":4.8,"t":"2026-10-14T13:30:00Z","v":26053,"vw":4.776464},{"c":4.71,"h":4.71,"l":4.67,"n":101,"o":4.7,"t":"2026-10-14T13:35:00Z","v":12710,"vw":4.689439},{"c":4.7,"h":4.76,"l":4.7,"n":42,"o":4.705,"t":"2026-10-14T13:40:00Z","v":34895,"vw":4.720023},{"c":4.75,"h":4.75,"l":4.73,"n":26,"o":4.74,"t":"2026-10-14T13:45:00Z","v":887,"vw":4.74},{"c":4.77,"h":4.77,"l":4.73,"n":237,"o":4.745,"t":"2026-10-14T13:50:00Z","v":29322,"vw":4.745709},{"c":4.73,"h":4.78,"l":4.73,"n":113,"o":4.77,"t":"2026-10-14T13:55:00Z","v":21748,"vw":4.751425},{"c":4.725,"h":4.73,"l":4.723,"n":62,"o":4.73,"t":"2026-10-14T14:00:00Z","v":6515,"vw":4.727333},{"c":4.725,"h":4.73,"l":4.72,"n":96,"o":4.725,"t":"2026-10-14T14:05:00Z","v":6293,"vw":4.72864},{"c":4.725,"h":4.73,"l":4.725,"n":64,"o":4.73,"t":"2026-10-14T14:10:00Z","v":4199,"vw":4.728963},{"c":4.72,"h":4.74,"l":4.7195,"n":221,"o":4.73,"t":"2026-10-14T14:15:00Z","v":14983,"vw":4.72685},{"c":4.725,"h":4.73,"l":4.725,"n":154,"o":4.73,"t":"2026-10-14T14:20:00Z","v":9516,"vw":4.726949},{"c":4.745,"h":4.745,"l":4.7202,"n":63,"o":4.725,"t":"2026-10-14T14:25:00Z","v":4399,"vw":4.734267},{"c":4.74,"h":4.745,"l":4.735,"n":81,"o":4.745,"t":"2026-10-14T14:30:00Z","v":4942,"vw":4.740635},{"c":4.73,"h":4.74,"l":4.72,"n":50,"o":4.74,"t":"2026-10-14T14:35:00Z","v":3359,"vw":4.732},{"c":4.6801,"h":4.725,"l":4.68,"n":195,"o":4.72,"t":"2026-10-14T14:40:00Z","v":34932,"vw":4.700129},{"c":4.69,"h":4.7,"l":4.68,"n":117,"o":4.685,"t":"2026-10-14T14:45:00Z","v":9481,"vw":4.687029},{"c":4.69,"h":4.7199,"l":4.69,"n":153,"o":4.6999,"t":"2026-10-14T14:50:00Z","v":12638,"vw":4.705498},{"c":4.74,"h":4.74,"l":4.7,"n":366,"o":4.7,"t":"2026-10-14T14:55:00Z","v":78522,"vw":4.726113},{"c":4.71,"h":4.73,"l":4.71,"n":40,"o":4.73,"t":"2026-10-14T15:00:00Z","v":6029,"vw":4.725579},{"c":4.71,"h":4.73,"l":4.71,"n":75,"o":4.725,"t":"2026-10-14T15:05:00Z","v":18716,"vw":4.71249},{"c":4.725,"h":4.74,"l":4.6906,"n":202,"o":4.7001,"t":"2026-10-14T15:10:00Z","v":28477,"vw":4.710667},{"c":4.7275,"h":4.76,"l":4.72,"n":161,"o":4.72,"t":"2026-10-14T15:15:00Z","v":21453,"vw":4.740886},{"c":4.72,"h":4.72,"l":4.71,"n":41,"o":4.72,"t":"2026-10-14T15:20:00Z","v":3860,"vw":4.718142},{"c":4.71,"h":4.72,"l":4.71,"n":23,"o":4.72,"t":"2026-10-14T15:25:00Z","v":2118,"vw":4.714231},{"c":4.7,"h":4.7069,"l":4.7,"n":28,"o":4.7,"t":"2026-10-14T15:30:00Z","v":2040,"vw":4.701425},{"c":4.71,"h":4.71,"l":4.695,"n":110,"o":4.7,"t":"2026-10-14T15:35:00Z","v":25129,"vw":4.70131},{"c":4.65,"h":4.72,"l":4.64,"n":205,"o":4.71,"t":"2026-10-14T15:40:00Z","v":32833,"vw":4.68204},{"c":4.686,"h":4.686,"l":4.63,"n":95,"o":4.64,"t":"2026-10-14T15:45:00Z","v":14007,"vw":4.645736},{"c":4.7,"h":4.7,"l":4.68,"n":29,"o":4.68,"t":"2026-10-14T15:50:00Z","v":1731,"vw":4.691667},{"c":4.67,"h":4.69,"l":4.67,"n":48,"o":4.69,"t":"2026-10-14T15:55:00Z","v":4015,"vw":4.679466},{"c":4.67,"h":4.675,"l":4.67,"n":30,"o":4.675,"t":"2026-10-14T16:00:00Z","v":3707,"vw":4.672315},{"c":4.675,"h":4.675,"l":4.675,"n":17,"o":4.675,"t":"2026-10-14T16:05:00Z","v":671,"vw":4.675},{"c":4.615,"h":4.675,"l":4.61,"n":139,"o":4.67,"t":"2026-10-14T16:10:00Z","v":14696,"vw":4.644324},{"c":4.63,"h":4.635,"l":4.61,"n":112,"o":4.615,"t":"2026-10-14T16:15:00Z","v":16211,"vw":4.619512},{"c":4.61,"h":4.625,"l":4.61,"n":52,"o":4.625,"t":"2026-10-14T16:20:00Z","v":6987,"vw":4.612325},{"c":4.615,"h":4.615,"l":4.61,"n":26,"o":4.61,"t":"2026-10-14T16:25:00Z","v":2164,"vw":4.611702},{"c":4.62,"h":4.62,"l":4.595,"n":164,"o":4.6101,"t":"2026-10-14T16:30:00Z","v":21865,"vw":4.611676},{"c":4.62,"h":4.62,"l":4.61,"n":40,"o":4.62,"t":"2026-10-14T16:35:00Z","v":9519,"vw":4.618951},{"c":4.59,"h":4.62,"l":4.59,"n":98,"o":4.61,"t":"2026-10-14T16:40:00Z","v":15181,"vw":4.601869},{"c":4.59,"h":4.59,"l":4.5799,"n":96,"o":4.59,"t":"2026-10-14T16:45:00Z","v":7772,"vw":4.583571},{"c":4.59,"h":4.595,"l":4.59,"n":55,"o":4.59,"t":"2026-10-14T16:50:00Z","v":3124,"vw":4.590862},{"c":4.58,"h":4.585,"l":4.58,"n":29,"o":4.585,"t":"2026-10-14T16:55:00Z","v":2161,"vw":4.581775},{"c":4.57,"h":4.59,"l":4.57,"n":51,"o":4.59,"t":"2026-10-14T17:00:00Z","v":5252,"vw":4.574144},{"c":4.57,"h":4.5764,"l":4.56,"n":63,"o":4.57,"t":"2026-10-14T17:05:00Z","v":7213,"vw":4.564889},{"c":4.56,"h":4.57,"l":4.56,"n":21,"o":4.57,"t":"2026-10-14T17:10:00Z","v":2029,"vw":4.567333},{"c":4.59,"h":4.59,"l":4.56,"n":113,"o":4.565,"t":"2026-10-14T17:15:00Z","v":10183,"vw":4.566523},{"c":4.575,"h":4.58,"l":4.57,"n":23,"o":4.58,"t":"2026-10-14T17:20:00Z","v":2169,"vw":4.572647},{"c":4.565,"h":4.5794,"l":4.56,"n":47,"o":4.5794,"t":"2026-10-14T17:25:00Z","v":3373,"vw":4.568399},{"c":4.565,"h":4.575,"l":4.565,"n":67,"o":4.565,"t":"2026-10-14T17:30:00Z","v":3773,"vw":4.56973},{"c":4.56,"h":4.565,"l":4.56,"n":68,"o":4.56,"t":"2026-10-14T17:35:00Z","v":7560,"vw":4.564032},{"c":4.565,"h":4.565,"l":4.56,"n":57,"o":4.56,"t":"2026-10-14T17:40:00Z","v":5022,"vw":4.56295},{"c":4.56,"h":4.565,"l":4.56,"n":29,"o":4.565,"t":"2026-10-14T17:45:00Z","v":2399,"vw":4.560787},{"c":4.56,"h":4.565,"l":4.55,"n":95,"o":4.55,"t":"2026-10-14T17:50:00Z","v":14832,"vw":4.552507},{"c":4.555,"h":4.57,"l":4.55,"n":68,"o":4.565,"t":"2026-10-14T17:55:00Z","v":5901,"vw":4.555434},{"c":4.56,"h":4.56,"l":4.55,"n":45,"o":4.555,"t":"2026-10-14T18:00:00Z","v":3652,"vw":4.55331},{"c":4.555,"h":4.5592,"l":4.555,"n":20,"o":4.5592,"t":"2026-10-14T18:05:00Z","v":1041,"vw":4.557319},{"c":4.575,"h":4.575,"l":4.55,"n":117,"o":4.555,"t":"2026-10-14T18:10:00Z","v":8676,"vw":4.567566},{"c":4.575,"h":4.575,"l":4.575,"n":12,"o":4.575,"t":"2026-10-14T18:15:00Z","v":1054,"vw":4.575},{"c":4.57,"h":4.58,"l":4.57,"n":88,"o":4.575,"t":"2026-10-14T18:20:00Z","v":17155,"vw":4.573579},{"c":4.58,"h":4.58,"l":4.57,"n":43,"o":4.575,"t":"2026-10-14T18:25:00Z","v":3126,"vw":4.575095},{"c":4.56,"h":4.5753,"l":4.56,"n":69,"o":4.575,"t":"2026-10-14T18:30:00Z","v":6735,"vw":4.571141},{"c":4.555,"h":4.56,"l":4.55,"n":34,"o":4.56,"t":"2026-10-14T18:35:00Z","v":4118,"vw":4.555885},{"c":4.565,"h":4.565,"l":4.555,"n":41,"o":4.555,"t":"2026-10-14T18:40:00Z","v":4376,"vw":4.561284},{"c":4.565,"h":4.565,"l":4.56,"n":65,"o":4.56,"t":"2026-10-14T18:45:00Z","v":3602,"vw":4.562113},{"c":4.55,"h":4.575,"l":4.55,"n":160,"o":4.565,"t":"2026-10-14T18:50:00Z","v":15304,"vw":4.559442},{"c":4.555,"h":4.56,"l":4.55,"n":36,"o":4.55,"t":"2026-10-14T18:55:00Z","v":3462,"vw":4.555513},{"c":4.59,"h":4.59,"l":4.5595,"n":112,"o":4.5595,"t":"2026-10-14T19:00:00Z","v":8148,"vw":4.571882},{"c":4.595,"h":4.5999,"l":4.58,"n":68,"o":4.58,"t":"2026-10-14T19:05:00Z","v":5665,"vw":4.592233},{"c":4.58,"h":4.61,"l":4.58,"n":159,"o":4.591,"t":"2026-10-14T19:10:00Z","v":12719,"vw":4.594226},{"c":4.59,"h":4.6,"l":4.58,"n":114,"o":4.58,"t":"2026-10-14T19:15:00Z","v":6808,"vw":4.591604},{"c":4.605,"h":4.605,"l":4.59,"n":116,"o":4.59,"t":"2026-10-14T19:20:00Z","v":7809,"vw":4.594736},{"c":4.635,"h":4.65,"l":4.609,"n":406,"o":4.609,"t":"2026-10-14T19:25:00Z","v":62499,"vw":4.629981},{"c":4.64,"h":4.65,"l":4.62,"n":233,"o":4.635,"t":"2026-10-14T19:30:00Z","v":24572,"vw":4.636255},{"c":4.62,"h":4.66,"l":4.62,"n":236,"o":4.65,"t":"2026-10-14T19:35:00Z","v":18332,"vw":4.640399},{"c":4.615,"h":4.63,"l":4.61,"n":250,"o":4.62,"t":"2026-10-14T19:40:00Z","v":17847,"vw":4.621941},{"c":4.6,"h":4.615,"l":4.6,"n":322,"o":4.61,"t":"2026-10-14T19:45:00Z","v":27567,"vw":4.607295},{"c":4.6,"h":4.61,"l":4.595,"n":398,"o":4.61,"t":"2026-10-14T19:50:00Z","v":33791,"vw":4.603602},{"c":4.635,"h":4.64,"l":4.6,"n":778,"o":4.61,"t":"2026-10-14T19:55:00Z","v":80029,"vw":4.615362},{"c":4.63,"h":4.63,"l":4.63,"n":22,"o":4.63,"t":"2026-10-14T20:00:00Z","v":49919,"vw":4.63},{"c":4.57,"h":4.63,"l":4.57,"n":52,"o":4.63,"t":"2026-10-15T13:30:00Z","v":5646,"vw":4.596266},{"c":4.5875,"h":4.599,"l":4.57,"n":42,"o":4.5701,"t":"2026-10-15T13:35:00Z","v":7815,"vw":4.577911},{"c":4.54,"h":4.6,"l":4.54,"n":161,"o":4.585,"t":"2026-10-15T13:40:00Z","v":32356,"vw":4.568453},{"c":4.52,"h":4.54,"l":4.5,"n":272,"o":4.54,"t":"2026-10-15T13:45:00Z","v":18413,"vw":4.516878},{"c":4.49,"h":4.52,"l":4.49,"n":145,"o":4.51,"t":"2026-10-15T13:50:00Z","v":13151,"vw":4.502916},{"c":4.52,"h":4.52,"l":4.48,"n":85,"o":4.4964,"t":"2026-10-15T13:55:00Z","v":19773,"vw":4.495961},{"c":4.54,"h":4.5419,"l":4.5,"n":70,"o":4.5,"t":"2026-10-15T14:00:00Z","v":3558,"vw":4.533519},{"c":4.52,"h":4.54,"l":4.5,"n":259,"o":4.54,"t":"2026-10-15T14:05:00Z","v":29413,"vw":4.508549},{"c":4.52,"h":4.545,"l":4.52,"n":149,"o":4.535,"t":"2026-10-15T14:10:00Z","v":11554,"vw":4.533309},{"c":4.522,"h":4.53,"l":4.52,"n":28,"o":4.522,"t":"2026-10-15T14:15:00Z","v":1555,"vw":4.5224},{"c":4.515,"h":4.53,"l":4.511,"n":61,"o":4.53,"t":"2026-10-15T14:20:00Z","v":3723,"vw":4.521433},{"c":4.51,"h":4.5169,"l":4.51,"n":20,"o":4.51,"t":"2026-10-15T14:25:00Z","v":1028,"vw":4.5117},{"c":4.525,"h":4.53,"l":4.51,"n":49,"o":4.51,"t":"2026-10-15T14:30:00Z","v":3733,"vw":4.518026},{"c":4.53,"h":4.54,"l":4.515,"n":112,"o":4.52,"t":"2026-10-15T14:35:00Z","v":12099,"vw":4.520214},{"c":4.542,"h":4.555,"l":4.535,"n":128,"o":4.535,"t":"2026-10-15T14:40:00Z","v":10068,"vw":4.548971},{"c":4.55,"h":4.55,"l":4.54,"n":29,"o":4.54,"t":"2026-10-15T14:45:00Z","v":1599,"vw":4.542933},{"c":4.575,"h":4.575,"l":4.54,"n":70,"o":4.54,"t":"2026-10-15T14:50:00Z","v":12195,"vw":4.555363},{"c":4.57,"h":4.585,"l":4.56,"n":215,"o":4.562,"t":"2026-10-15T14:55:00Z","v":24179,"vw":4.576037},{"c":4.605,"h":4.605,"l":4.57,"n":269,"o":4.57,"t":"2026-10-15T15:00:00Z","v":62738,"vw":4.594546},{"c":4.6081,"h":4.62,"l":4.6,"n":213,"o":4.605,"t":"2026-10-15T15:05:00Z","v":28311,"vw":4.605163},{"c":4.635,"h":4.635,"l":4.6,"n":284,"o":4.605,"t":"2026-10-15T15:10:00Z","v":26528,"vw":4.613281},{"c":4.631,"h":4.64,"l":4.63,"n":141,"o":4.635,"t":"2026-10-15T15:15:00Z","v":13966,"vw":4.631611},{"c":4.62,"h":4.6318,"l":4.62,"n":78,"o":4.63,"t":"2026-10-15T15:20:00Z","v":7930,"vw":4.628563},{"c":4.611,"h":4.63,"l":4.61,"n":44,"o":4.625,"t":"2026-10-15T15:25:00Z","v":3493,"vw":4.619939},{"c":4.61,"h":4.62,"l":4.6,"n":215,"o":4.61,"t":"2026-10-15T15:30:00Z","v":18575,"vw":4.610828},{"c":4.64,"h":4.64,"l":4.6,"n":97,"o":4.615,"t":"2026-10-15T15:35:00Z","v":26053,"vw":4.631657},{"c":4.59,"h":4.64,"l":4.59,"n":109,"o":4.632,"t":"2026-10-15T15:40:00Z","v":12592,"vw":4.624273},{"c":4.59,"h":4.595,"l":4.58,"n":65,"o":4.59,"t":"2026-10-15T15:45:00Z","v":8628,"vw":4.587615},{"c":4.61,"h":4.61,"l":4.6,"n":62,"o":4.6,"t":"2026-10-15T15:50:00Z","v":6934,"vw":4.60785},{"c":4.6,"h":4.605,"l":4.59,"n":73,"o":4.6,"t":"2026-10-15T15:55:00Z","v":7802,"vw":4.59955},{"c":4.6,"h":4.6,"l":4.59,"n":66,"o":4.6,"t":"2026-10-15T16:00:00Z","v":7058,"vw":4.598757},{"c":4.59,"h":4.6,"l":4.59,"n":14,"o":4.59,"t":"2026-10-15T16:05:00Z","v":1816,"vw":4.591222},{"c":4.615,"h":4.62,"l":4.59,"n":43,"o":4.5902,"t":"2026-10-15T16:10:00Z","v":6703,"vw":4.605653},{"c":4.625,"h":4.63,"l":4.61,"n":44,"o":4.61,"t":"2026-10-15T16:15:00Z","v":7841,"vw":4.622592},{"c":4.6369,"h":4.6375,"l":4.62,"n":84,"o":4.63,"t":"2026-10-15T16:20:00Z","v":12511,"vw":4.630281},{"c":4.63,"h":4.645,"l":4.625,"n":72,"o":4.64,"t":"2026-10-15T16:25:00Z","v":7658,"vw":4.636432},{"c":4.635,"h":4.64,"l":4.63,"n":35,"o":4.63,"t":"2026-10-15T16:30:00Z","v":2518,"vw":4.632965},{"c":4.63,"h":4.66,"l":4.63,"n":94,"o":4.635,"t":"2026-10-15T16:35:00Z","v":15596,"vw":4.648069},{"c":4.63,"h":4.635,"l":4.62,"n":103,"o":4.635,"t":"2026-10-15T16:40:00Z","v":7576,"vw":4.626138},{"c":4.625,"h":4.63,"l":4.62,"n":33,"o":4.625,"t":"2026-10-15T16:45:00Z","v":4030,"vw":4.627325},{"c":4.635,"h":4.64,"l":4.62,"n":37,"o":4.62,"t":"2026-10-15T16:50:00Z","v":4019,"vw":4.63131},{"c":4.63,"h":4.64,"l":4.63,"n":59,"o":4.63,"t":"2026-10-15T16:55:00Z","v":3027,"vw":4.634218},{"c":4.63,"h":4.64,"l":4.62,"n":56,"o":4.635,"t":"2026-10-15T17:00:00Z","v":5301,"vw":4.632232},{"c":4.65,"h":4.655,"l":4.635,"n":61,"o":4.635,"t":"2026-10-15T17:05:00Z","v":6802,"vw":4.648},{"c":4.655,"h":4.655,"l":4.65,"n":26,"o":4.65,"t":"2026-10-15T17:10:00Z","v":6248,"vw":4.654705},{"c":4.655,"h":4.66,"l":4.65,"n":32,"o":4.655,"t":"2026-10-15T17:15:00Z","v":2101,"vw":4.65657},{"c":4.641,"h":4.66,"l":4.64,"n":97,"o":4.66,"t":"2026-10-15T17:20:00Z","v":19700,"vw":4.646844},{"c":4.63,"h":4.645,"l":4.63,"n":93,"o":4.641,"t":"2026-10-15T17:25:00Z","v":6629,"vw":4.640574},{"c":4.645,"h":4.645,"l":4.63,"n":67,"o":4.63,"t":"2026-10-15T17:30:00Z","v":4326,"vw":4.636293},{"c":4.645,"h":4.65,"l":4.64,"n":22,"o":4.64,"t":"2026-10-15T17:35:00Z","v":940,"vw":4.6425},{"c":4.655,"h":4.655,"l":4.64,"n":53,"o":4.645,"t":"2026-10-15T17:40:00Z","v":4216,"vw":4.651125},{"c":4.64,"h":4.655,"l":4.64,"n":68,"o":4.65,"t":"2026-10-15T17:45:00Z","v":9430,"vw":4.653029},{"c":4.64,"h":4.65,"l":4.64,"n":17,"o":4.65,"t":"2026-10-15T17:50:00Z","v":1304,"vw":4.644167},{"c":4.64,"h":4.65,"l":4.64,"n":36,"o":4.64,"t":"2026-10-15T17:55:00Z","v":2012,"vw":4.644177},{"c":4.65,"h":4.65,"l":4.64,"n":31,"o":4.645,"t":"2026-10-15T18:00:00Z","v":1091,"vw":4.645625},{"c":4.641,"h":4.65,"l":4.64,"n":46,"o":4.65,"t":"2026-10-15T18:05:00Z","v":3280,"vw":4.645136},{"c":4.645,"h":4.65,"l":4.64,"n":32,"o":4.645,"t":"2026-10-15T18:10:00Z","v":1803,"vw":4.644333},{"c":4.64,"h":4.65,"l":4.64,"n":35,"o":4.645,"t":"2026-10-15T18:15:00Z","v":1956,"vw":4.645083},{"c":4.645,"h":4.65,"l":4.64,"n":30,"o":4.645,"t":"2026-10-15T18:20:00Z","v":1763,"vw":4.6465},{"c":4.645,"h":4.65,"l":4.645,"n":36,"o":4.645,"t":"2026-10-15T18:25:00Z","v":2042,"vw":4.645891},{"c":4.66,"h":4.665,"l":4.645,"n":126,"o":4.645,"t":"2026-10-15T18:30:00Z","v":14639,"vw":4.657225},{"c":4.66,"h":4.66,"l":4.65,"n":48,"o":4.65,"t":"2026-10-15T18:35:00Z","v":8256,"vw":4.658679},{"c":4.71,"h":4.72,"l":4.665,"n":111,"o":4.665,"t":"2026-10-15T18:40:00Z","v":42736,"vw":4.688343},{"c":4.71,"h":4.715,"l":4.6975,"n":106,"o":4.71,"t":"2026-10-15T18:45:00Z","v":12975,"vw":4.705712},{"c":4.71,"h":4.71,"l":4.7089,"n":16,"o":4.71,"t":"2026-10-15T18:50:00Z","v":2204,"vw":4.709485},{"c":4.72,"h":4.74,"l":4.71,"n":140,"o":4.71,"t":"2026-10-15T18:55:00Z","v":41306,"vw":4.72765},{"c":4.73,"h":4.7365,"l":4.72,"n":61,"o":4.73,"t":"2026-10-15T19:00:00Z","v":5515,"vw":4.728907},{"c":4.711,"h":4.735,"l":4.71,"n":84,"o":4.73,"t":"2026-10-15T19:05:00Z","v":7477,"vw":4.725923},{"c":4.71,"h":4.72,"l":4.705,"n":114,"o":4.711,"t":"2026-10-15T19:10:00Z","v":13405,"vw":4.711018},{"c":4.7,"h":4.729,"l":4.7,"n":22,"o":4.7,"t":"2026-10-15T19:15:00Z","v":1061,"vw":4.7039},{"c":4.68,"h":4.71,"l":4.68,"n":104,"o":4.7,"t":"2026-10-15T19:20:00Z","v":8332,"vw":4.691725},{"c":4.67,"h":4.69,"l":4.67,"n":79,"o":4.68,"t":"2026-10-15T19:25:00Z","v":6823,"vw":4.679763},{"c":4.68,"h":4.69,"l":4.67,"n":124,"o":4.671,"t":"2026-10-15T19:30:00Z","v":17015,"vw":4.678754},{"c":4.665,"h":4.68,"l":4.66,"n":151,"o":4.68,"t":"2026-10-15T19:35:00Z","v":14964,"vw":4.66687},{"c":4.675,"h":4.68,"l":4.665,"n":155,"o":4.67,"t":"2026-10-15T19:40:00Z","v":7872,"vw":4.671894},{"c":4.68,"h":4.685,"l":4.674,"n":134,"o":4.675,"t":"2026-10-15T19:45:00Z","v":16706,"vw":4.680114},{"c":4.68,"h":4.68,"l":4.6701,"n":75,"o":4.67547,"t":"2026-10-15T19:50:00Z","v":4892,"vw":4.677138},{"c":4.67,"h":4.69,"l":4.67,"n":631,"o":4.675,"t":"2026-10-15T19:55:00Z","v":58470,"vw":4.67738},{"c":4.68,"h":4.7,"l":4.68,"n":16,"o":4.68,"t":"2026-10-15T20:00:00Z","v":53849,"vw":4.68176},{"c":4.6706,"h":4.6706,"l":4.6706,"n":1,"o":4.6706,"t":"2026-10-15T20:30:00Z","v":100,"vw":4.6706},{"c":4.8114,"h":4.8114,"l":4.8114,"n":3,"o":4.8114,"t":"2026-10-15T23:30:00Z","v":152,"vw":4.8114},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-15T23:35:00Z","v":1000,"vw":4.71},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-15T23:55:00Z","v":100,"vw":4.74},{"c":4.7279,"h":4.7279,"l":4.7279,"n":1,"o":4.7279,"t":"2026-10-16T11:00:00Z","v":100,"vw":4.7279},{"c":4.64,"h":4.7,"l":4.64,"n":4,"o":4.7,"t":"2026-10-16T12:15:00Z","v":3700,"vw":4.684865},{"c":4.67,"h":4.6883,"l":4.66,"n":13,"o":4.68,"t":"2026-10-16T13:30:00Z","v":5247,"vw":4.679202},{"c":4.675,"h":4.6999,"l":4.65,"n":23,"o":4.65,"t":"2026-10-16T13:35:00Z","v":1348,"vw":4.674991},{"c":4.73,"h":4.73,"l":4.67,"n":61,"o":4.68,"t":"2026-10-16T13:40:00Z","v":10285,"vw":4.700268},{"c":4.765,"h":4.765,"l":4.735,"n":88,"o":4.735,"t":"2026-10-16T13:45:00Z","v":5030,"vw":4.762402},{"c":4.805,"h":4.82,"l":4.765,"n":137,"o":4.77,"t":"2026-10-16T13:50:00Z","v":18211,"vw":4.789562},{"c":4.79,"h":4.825,"l":4.79,"n":62,"o":4.81,"t":"2026-10-16T13:55:00Z","v":8486,"vw":4.814333},{"c":4.81,"h":4.81,"l":4.8,"n":24,"o":4.8,"t":"2026-10-16T14:00:00Z","v":1330,"vw":4.802727},{"c":4.75,"h":4.8,"l":4.75,"n":89,"o":4.8,"t":"2026-10-16T14:05:00Z","v":7119,"vw":4.776284},{"c":4.73,"h":4.75,"l":4.725,"n":133,"o":4.75,"t":"2026-10-16T14:10:00Z","v":9569,"vw":4.734937},{"c":4.75,"h":4.75,"l":4.74,"n":10,"o":4.74,"t":"2026-10-16T14:15:00Z","v":660,"vw":4.743333},{"c":4.76,"h":4.765,"l":4.755,"n":44,"o":4.76,"t":"2026-10-16T14:20:00Z","v":2738,"vw":4.762289},{"c":4.76,"h":4.765,"l":4.76,"n":24,"o":4.765,"t":"2026-10-16T14:25:00Z","v":1649,"vw":4.762698},{"c":4.79,"h":4.79,"l":4.7614,"n":69,"o":4.7614,"t":"2026-10-16T14:30:00Z","v":4661,"vw":4.778914},{"c":4.785,"h":4.795,"l":4.785,"n":36,"o":4.79,"t":"2026-10-16T14:35:00Z","v":2359,"vw":4.789951},{"c":4.765,"h":4.79,"l":4.765,"n":27,"o":4.77,"t":"2026-10-16T14:40:00Z","v":1125,"vw":4.771},{"c":4.76,"h":4.76,"l":4.76,"n":21,"o":4.76,"t":"2026-10-16T14:45:00Z","v":1207,"vw":4.76},{"c":4.76,"h":4.768,"l":4.76,"n":19,"o":4.76,"t":"2026-10-16T14:50:00Z","v":1833,"vw":4.760959},{"c":4.76,"h":4.76,"l":4.76,"n":21,"o":4.76,"t":"2026-10-16T14:55:00Z","v":1283,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":14,"o":4.76,"t":"2026-10-16T15:00:00Z","v":505,"vw":4.76},{"c":4.73,"h":4.76,"l":4.73,"n":132,"o":4.76,"t":"2026-10-16T15:05:00Z","v":7851,"vw":4.747989},{"c":4.76,"h":4.76,"l":4.735,"n":36,"o":4.735,"t":"2026-10-16T15:10:00Z","v":4094,"vw":4.739619},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-10-16T15:15:00Z","v":293,"vw":4.76},{"c":4.74,"h":4.76,"l":4.74,"n":107,"o":4.75,"t":"2026-10-16T15:20:00Z","v":7082,"vw":4.748608},{"c":4.76,"h":4.76,"l":4.74,"n":55,"o":4.745,"t":"2026-10-16T15:25:00Z","v":3335,"vw":4.747967},{"c":4.755,"h":4.76,"l":4.7501,"n":66,"o":4.76,"t":"2026-10-16T15:30:00Z","v":4220,"vw":4.755179},{"c":4.7283,"h":4.76,"l":4.7283,"n":186,"o":4.75,"t":"2026-10-16T15:35:00Z","v":21389,"vw":4.741381},{"c":4.72,"h":4.73,"l":4.71,"n":15,"o":4.73,"t":"2026-10-16T15:40:00Z","v":1078,"vw":4.72},{"c":4.705,"h":4.715,"l":4.695,"n":93,"o":4.71,"t":"2026-10-16T15:45:00Z","v":7147,"vw":4.702965},{"c":4.685,"h":4.695,"l":4.685,"n":36,"o":4.695,"t":"2026-10-16T15:50:00Z","v":4261,"vw":4.688233},{"c":4.685,"h":4.72,"l":4.685,"n":216,"o":4.6887,"t":"2026-10-16T15:55:00Z","v":16448,"vw":4.705209},{"c":4.685,"h":4.685,"l":4.6805,"n":36,"o":4.6805,"t":"2026-10-16T16:00:00Z","v":1499,"vw":4.684438},{"c":4.685,"h":4.685,"l":4.685,"n":8,"o":4.685,"t":"2026-10-16T16:05:00Z","v":645,"vw":4.685},{"c":4.685,"h":4.69,"l":4.685,"n":44,"o":4.69,"t":"2026-10-16T16:10:00Z","v":2562,"vw":4.688056},{"c":4.7,"h":4.7,"l":4.69,"n":13,"o":4.69,"t":"2026-10-16T16:15:00Z","v":654,"vw":4.695},{"c":4.685,"h":4.695,"l":4.68,"n":197,"o":4.695,"t":"2026-10-16T16:20:00Z","v":10106,"vw":4.68623},{"c":4.6561,"h":4.68,"l":4.65,"n":88,"o":4.68,"t":"2026-10-16T16:25:00Z","v":6778,"vw":4.663132},{"c":4.635,"h":4.65,"l":4.635,"n":86,"o":4.65,"t":"2026-10-16T16:30:00Z","v":8295,"vw":4.645986},{"c":4.635,"h":4.635,"l":4.635,"n":6,"o":4.635,"t":"2026-10-16T16:35:00Z","v":413,"vw":4.635},{"c":4.635,"h":4.6396,"l":4.6316,"n":22,"o":4.635,"t":"2026-10-16T16:40:00Z","v":2374,"vw":4.634755},{"c":4.63,"h":4.635,"l":4.625,"n":86,"o":4.635,"t":"2026-10-16T16:45:00Z","v":18301,"vw":4.631173},{"c":4.635,"h":4.655,"l":4.63,"n":213,"o":4.635,"t":"2026-10-16T16:50:00Z","v":16809,"vw":4.639993},{"c":4.65,"h":4.65,"l":4.635,"n":87,"o":4.635,"t":"2026-10-16T16:55:00Z","v":7540,"vw":4.642696},{"c":4.635,"h":4.65,"l":4.635,"n":41,"o":4.65,"t":"2026-10-16T17:00:00Z","v":4312,"vw":4.645253},{"c":4.635,"h":4.635,"l":4.6345,"n":18,"o":4.635,"t":"2026-10-16T17:05:00Z","v":1441,"vw":4.634824},{"c":4.635,"h":4.635,"l":4.635,"n":13,"o":4.635,"t":"2026-10-16T17:10:00Z","v":972,"vw":4.635},{"c":4.635,"h":4.64,"l":4.63,"n":38,"o":4.63,"t":"2026-10-16T17:15:00Z","v":2907,"vw":4.635},{"c":4.625,"h":4.64,"l":4.62,"n":210,"o":4.635,"t":"2026-10-16T17:20:00Z","v":40284,"vw":4.62919},{"c":4.64,"h":4.64,"l":4.625,"n":55,"o":4.625,"t":"2026-10-16T17:25:00Z","v":4081,"vw":4.633182},{"c":4.635,"h":4.65,"l":4.635,"n":48,"o":4.64,"t":"2026-10-16T17:30:00Z","v":3966,"vw":4.640754},{"c":4.635,"h":4.64,"l":4.635,"n":21,"o":4.635,"t":"2026-10-16T17:35:00Z","v":1731,"vw":4.635313},{"c":4.66,"h":4.66,"l":4.635,"n":43,"o":4.635,"t":"2026-10-16T17:40:00Z","v":3468,"vw":4.64385},{"c":4.635,"h":4.6501,"l":4.635,"n":59,"o":4.6501,"t":"2026-10-16T17:45:00Z","v":3488,"vw":4.64507},{"c":4.615,"h":4.635,"l":4.615,"n":38,"o":4.635,"t":"2026-10-16T17:50:00Z","v":2912,"vw":4.622778},{"c":4.615,"h":4.615,"l":4.615,"n":4,"o":4.615,"t":"2026-10-16T17:55:00Z","v":154,"vw":4.615},{"c":4.595,"h":4.61,"l":4.59,"n":105,"o":4.61,"t":"2026-10-16T18:00:00Z","v":6210,"vw":4.600246},{"c":4.615,"h":4.615,"l":4.595,"n":69,"o":4.595,"t":"2026-10-16T18:05:00Z","v":5365,"vw":4.609082},{"c":4.605,"h":4.615,"l":4.59,"n":228,"o":4.615,"t":"2026-10-16T18:10:00Z","v":16768,"vw":4.601275},{"c":4.595,"h":4.615,"l":4.595,"n":262,"o":4.61,"t":"2026-10-16T18:15:00Z","v":30949,"vw":4.604151},{"c":4.605,"h":4.605,"l":4.585,"n":110,"o":4.595,"t":"2026-10-16T18:20:00Z","v":11644,"vw":4.594957},{"c":4.595,"h":4.605,"l":4.595,"n":38,"o":4.605,"t":"2026-10-16T18:25:00Z","v":2420,"vw":4.60125},{"c":4.6,"h":4.6,"l":4.585,"n":74,"o":4.59,"t":"2026-10-16T18:30:00Z","v":3081,"vw":4.591795},{"c":4.6,"h":4.6,"l":4.595,"n":19,"o":4.5988,"t":"2026-10-16T18:35:00Z","v":875,"vw":4.5973},{"c":4.6,"h":4.6,"l":4.5934,"n":12,"o":4.5934,"t":"2026-10-16T18:40:00Z","v":504,"vw":4.5978},{"c":4.6,"h":4.6,"l":4.595,"n":32,"o":4.599,"t":"2026-10-16T18:45:00Z","v":2752,"vw":4.598682},{"c":4.59,"h":4.6086,"l":4.59,"n":138,"o":4.6,"t":"2026-10-16T18:50:00Z","v":8605,"vw":4.599552},{"c":4.595,"h":4.6,"l":4.59,"n":41,"o":4.59,"t":"2026-10-16T18:55:00Z","v":2769,"vw":4.594529},{"c":4.595,"h":4.605,"l":4.595,"n":104,"o":4.6,"t":"2026-10-16T19:00:00Z","v":5388,"vw":4.598113},{"c":4.585,"h":4.595,"l":4.58,"n":86,"o":4.59,"t":"2026-10-16T19:05:00Z","v":5293,"vw":4.58721},{"c":4.6,"h":4.61,"l":4.585,"n":88,"o":4.585,"t":"2026-10-16T19:10:00Z","v":6871,"vw":4.599476},{"c":4.6,"h":4.605,"l":4.59,"n":37,"o":4.605,"t":"2026-10-16T19:15:00Z","v":3428,"vw":4.594494},{"c":4.6,"h":4.62,"l":4.595,"n":122,"o":4.6,"t":"2026-10-16T19:20:00Z","v":9777,"vw":4.605159},{"c":4.59,"h":4.59,"l":4.575,"n":77,"o":4.59,"t":"2026-10-16T19:25:00Z","v":8932,"vw":4.582416},{"c":4.575,"h":4.585,"l":4.565,"n":126,"o":4.58,"t":"2026-10-16T19:30:00Z","v":9415,"vw":4.574437},{"c":4.575,"h":4.576,"l":4.575,"n":53,"o":4.575,"t":"2026-10-16T19:35:00Z","v":3398,"vw":4.575148},{"c":4.575,"h":4.5799,"l":4.56,"n":317,"o":4.5799,"t":"2026-10-16T19:40:00Z","v":15591,"vw":4.571973},{"c":4.565,"h":4.575,"l":4.565,"n":144,"o":4.575,"t":"2026-10-16T19:45:00Z","v":12204,"vw":4.56706},{"c":4.575,"h":4.585,"l":4.56,"n":318,"o":4.57,"t":"2026-10-16T19:50:00Z","v":26976,"vw":4.574892},{"c":4.61,"h":4.61,"l":4.575,"n":627,"o":4.575,"t":"2026-10-16T19:55:00Z","v":57700,"vw":4.597548},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-10-16T20:00:00Z","v":55569,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-16T20:25:00Z","v":135,"vw":4.6},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-19T08:00:00Z","v":100,"vw":4.63},{"c":4.6299,"h":4.63,"l":4.576,"n":46,"o":4.62,"t":"2026-10-19T13:30:00Z","v":7526,"vw":4.619928},{"c":4.57,"h":4.6,"l":4.57,"n":30,"o":4.6,"t":"2026-10-19T13:35:00Z","v":2119,"vw":4.579434},{"c":4.5691,"h":4.58,"l":4.535,"n":97,"o":4.55,"t":"2026-10-19T13:40:00Z","v":19299,"vw":4.552527},{"c":4.564,"h":4.565,"l":4.549,"n":45,"o":4.565,"t":"2026-10-19T13:45:00Z","v":13016,"vw":4.554596},{"c":4.54,"h":4.57,"l":4.535,"n":49,"o":4.56,"t":"2026-10-19T13:50:00Z","v":13946,"vw":4.543163},{"c":4.545,"h":4.55,"l":4.535,"n":68,"o":4.535,"t":"2026-10-19T13:55:00Z","v":8031,"vw":4.544876},{"c":4.54,"h":4.54,"l":4.52,"n":147,"o":4.54,"t":"2026-10-19T14:00:00Z","v":7334,"vw":4.528995},{"c":4.545,"h":4.545,"l":4.54,"n":23,"o":4.54,"t":"2026-10-19T14:05:00Z","v":695,"vw":4.541667},{"c":4.57,"h":4.57,"l":4.545,"n":58,"o":4.545,"t":"2026-10-19T14:10:00Z","v":4759,"vw":4.555025},{"c":4.57,"h":4.57,"l":4.57,"n":31,"o":4.57,"t":"2026-10-19T14:15:00Z","v":1865,"vw":4.57},{"c":4.57,"h":4.575,"l":4.565,"n":67,"o":4.57,"t":"2026-10-19T14:20:00Z","v":4099,"vw":4.569257},{"c":4.57,"h":4.58,"l":4.565,"n":62,"o":4.57,"t":"2026-10-19T14:25:00Z","v":7798,"vw":4.577961},{"c":4.56,"h":4.57,"l":4.555,"n":77,"o":4.57,"t":"2026-10-19T14:30:00Z","v":4352,"vw":4.561492},{"c":4.56,"h":4.57,"l":4.5515,"n":49,"o":4.56,"t":"2026-10-19T14:35:00Z","v":3511,"vw":4.559981},{"c":4.56,"h":4.565,"l":4.56,"n":36,"o":4.565,"t":"2026-10-19T14:40:00Z","v":3269,"vw":4.560586},{"c":4.58,"h":4.58,"l":4.5655,"n":24,"o":4.5655,"t":"2026-10-19T14:45:00Z","v":1951,"vw":4.568414},{"c":4.57,"h":4.58,"l":4.57,"n":61,"o":4.58,"t":"2026-10-19T14:50:00Z","v":3608,"vw":4.573209},{"c":4.575,"h":4.58,"l":4.5632,"n":73,"o":4.57,"t":"2026-10-19T14:55:00Z","v":6271,"vw":4.571246},{"c":4.62,"h":4.62,"l":4.5799,"n":130,"o":4.58,"t":"2026-10-19T15:00:00Z","v":17696,"vw":4.599426},{"c":4.6399,"h":4.6454,"l":4.62,"n":91,"o":4.62,"t":"2026-10-19T15:05:00Z","v":7211,"vw":4.632249},{"c":4.7,"h":4.7,"l":4.64,"n":212,"o":4.64,"t":"2026-10-19T15:10:00Z","v":51377,"vw":4.669794},{"c":4.695,"h":4.71,"l":4.69,"n":172,"o":4.7,"t":"2026-10-19T15:15:00Z","v":15115,"vw":4.699168},{"c":4.7125,"h":4.7125,"l":4.69,"n":110,"o":4.69,"t":"2026-10-19T15:20:00Z","v":7947,"vw":4.698532},{"c":4.71,"h":4.715,"l":4.71,"n":34,"o":4.715,"t":"2026-10-19T15:25:00Z","v":2596,"vw":4.711308},{"c":4.715,"h":4.7184,"l":4.705,"n":48,"o":4.705,"t":"2026-10-19T15:30:00Z","v":2765,"vw":4.708941},{"c":4.705,"h":4.715,"l":4.7,"n":122,"o":4.715,"t":"2026-10-19T15:35:00Z","v":6874,"vw":4.705526},{"c":4.735,"h":4.735,"l":4.71,"n":43,"o":4.71,"t":"2026-10-19T15:40:00Z","v":4765,"vw":4.725849},{"c":4.71,"h":4.735,"l":4.7,"n":270,"o":4.735,"t":"2026-10-19T15:45:00Z","v":20459,"vw":4.70738},{"c":4.67,"h":4.705,"l":4.665,"n":349,"o":4.7,"t":"2026-10-19T15:50:00Z","v":23975,"vw":4.686641},{"c":4.6891,"h":4.6891,"l":4.675,"n":32,"o":4.675,"t":"2026-10-19T15:55:00Z","v":2040,"vw":4.680756},{"c":4.675,"h":4.68,"l":4.66,"n":169,"o":4.68,"t":"2026-10-19T16:00:00Z","v":35337,"vw":4.669696},{"c":4.665,"h":4.675,"l":4.665,"n":48,"o":4.675,"t":"2026-10-19T16:05:00Z","v":3202,"vw":4.671847},{"c":4.665,"h":4.665,"l":4.665,"n":18,"o":4.665,"t":"2026-10-19T16:10:00Z","v":998,"vw":4.665},{"c":4.71,"h":4.73,"l":4.665,"n":327,"o":4.665,"t":"2026-10-19T16:15:00Z","v":97226,"vw":4.693852},{"c":4.71,"h":4.71,"l":4.7,"n":12,"o":4.7,"t":"2026-10-19T16:20:00Z","v":705,"vw":4.703101},{"c":4.69,"h":4.71,"l":4.685,"n":105,"o":4.71,"t":"2026-10-19T16:25:00Z","v":6906,"vw":4.69574},{"c":4.685,"h":4.7,"l":4.685,"n":100,"o":4.7,"t":"2026-10-19T16:30:00Z","v":8393,"vw":4.689281},{"c":4.6901,"h":4.695,"l":4.69,"n":22,"o":4.69,"t":"2026-10-19T16:35:00Z","v":3289,"vw":4.690264},{"c":4.685,"h":4.695,"l":4.68,"n":70,"o":4.695,"t":"2026-10-19T16:40:00Z","v":8391,"vw":4.690236},{"c":4.675,"h":4.685,"l":4.675,"n":29,"o":4.685,"t":"2026-10-19T16:45:00Z","v":1758,"vw":4.680089},{"c":4.675,"h":4.6898,"l":4.67,"n":50,"o":4.675,"t":"2026-10-19T16:50:00Z","v":7241,"vw":4.675664},{"c":4.675,"h":4.68,"l":4.6716,"n":24,"o":4.6716,"t":"2026-10-19T16:55:00Z","v":1233,"vw":4.675178},{"c":4.665,"h":4.675,"l":4.655,"n":75,"o":4.675,"t":"2026-10-19T17:00:00Z","v":5375,"vw":4.665239},{"c":4.665,"h":4.665,"l":4.66,"n":37,"o":4.66,"t":"2026-10-19T17:05:00Z","v":3861,"vw":4.660157},{"c":4.685,"h":4.69,"l":4.66,"n":69,"o":4.67,"t":"2026-10-19T17:10:00Z","v":9636,"vw":4.682185},{"c":4.685,"h":4.685,"l":4.68,"n":13,"o":4.685,"t":"2026-10-19T17:15:00Z","v":1129,"vw":4.684091},{"c":4.684,"h":4.69,"l":4.68,"n":19,"o":4.69,"t":"2026-10-19T17:20:00Z","v":927,"vw":4.682714},{"c":4.685,"h":4.69,"l":4.68,"n":55,"o":4.69,"t":"2026-10-19T17:25:00Z","v":2882,"vw":4.687583},{"c":4.67,"h":4.685,"l":4.67,"n":38,"o":4.685,"t":"2026-10-19T17:30:00Z","v":3001,"vw":4.678176},{"c":4.665,"h":4.665,"l":4.66,"n":48,"o":4.66,"t":"2026-10-19T17:35:00Z","v":2725,"vw":4.660263},{"c":4.6734,"h":4.675,"l":4.66,"n":60,"o":4.66,"t":"2026-10-19T17:40:00Z","v":4970,"vw":4.670853},{"c":4.605,"h":4.67,"l":4.595,"n":144,"o":4.67,"t":"2026-10-19T17:45:00Z","v":9166,"vw":4.634993},{"c":4.585,"h":4.605,"l":4.585,"n":55,"o":4.605,"t":"2026-10-19T17:50:00Z","v":2581,"vw":4.591765},{"c":4.595,"h":4.595,"l":4.58,"n":77,"o":4.58,"t":"2026-10-19T17:55:00Z","v":4703,"vw":4.586635},{"c":4.57,"h":4.595,"l":4.565,"n":181,"o":4.595,"t":"2026-10-19T18:00:00Z","v":16572,"vw":4.581197},{"c":4.52,"h":4.57,"l":4.52,"n":145,"o":4.57,"t":"2026-10-19T18:05:00Z","v":9898,"vw":4.543052},{"c":4.52,"h":4.521,"l":4.52,"n":49,"o":4.52,"t":"2026-10-19T18:10:00Z","v":3821,"vw":4.520029},{"c":4.535,"h":4.535,"l":4.52,"n":42,"o":4.52,"t":"2026-10-19T18:15:00Z","v":3458,"vw":4.527881},{"c":4.525,"h":4.54,"l":4.52,"n":119,"o":4.535,"t":"2026-10-19T18:20:00Z","v":9230,"vw":4.534351},{"c":4.51,"h":4.52,"l":4.51,"n":121,"o":4.52,"t":"2026-10-19T18:25:00Z","v":17910,"vw":4.515384},{"c":4.51,"h":4.515,"l":4.48,"n":145,"o":4.515,"t":"2026-10-19T18:30:00Z","v":11461,"vw":4.490651},{"c":4.52,"h":4.52,"l":4.505,"n":21,"o":4.505,"t":"2026-10-19T18:35:00Z","v":1391,"vw":4.508638},{"c":4.505,"h":4.52,"l":4.505,"n":59,"o":4.515,"t":"2026-10-19T18:40:00Z","v":5865,"vw":4.511902},{"c":4.505,"h":4.5186,"l":4.505,"n":117,"o":4.51,"t":"2026-10-19T18:45:00Z","v":11290,"vw":4.510077},{"c":4.5,"h":4.5084,"l":4.5,"n":42,"o":4.505,"t":"2026-10-19T18:50:00Z","v":2556,"vw":4.503578},{"c":4.5,"h":4.5099,"l":4.5,"n":94,"o":4.5,"t":"2026-10-19T18:55:00Z","v":7546,"vw":4.501304},{"c":4.48,"h":4.4981,"l":4.48,"n":102,"o":4.49,"t":"2026-10-19T19:00:00Z","v":8525,"vw":4.491285},{"c":4.49,"h":4.495,"l":4.47,"n":154,"o":4.48,"t":"2026-10-19T19:05:00Z","v":13032,"vw":4.48449},{"c":4.485,"h":4.485,"l":4.475,"n":60,"o":4.48,"t":"2026-10-19T19:10:00Z","v":4394,"vw":4.479805},{"c":4.48,"h":4.485,"l":4.48,"n":61,"o":4.48,"t":"2026-10-19T19:15:00Z","v":4245,"vw":4.480679},{"c":4.485,"h":4.49,"l":4.475,"n":131,"o":4.49,"t":"2026-10-19T19:20:00Z","v":9803,"vw":4.480056},{"c":4.48,"h":4.4991,"l":4.48,"n":74,"o":4.49,"t":"2026-10-19T19:25:00Z","v":4866,"vw":4.488402},{"c":4.482,"h":4.505,"l":4.48,"n":216,"o":4.48,"t":"2026-10-19T19:30:00Z","v":18230,"vw":4.491771},{"c":4.485,"h":4.495,"l":4.48,"n":112,"o":4.48,"t":"2026-10-19T19:35:00Z","v":8427,"vw":4.489133},{"c":4.495,"h":4.5,"l":4.48,"n":261,"o":4.48,"t":"2026-10-19T19:40:00Z","v":21335,"vw":4.48626},{"c":4.501,"h":4.505,"l":4.485,"n":198,"o":4.49,"t":"2026-10-19T19:45:00Z","v":8673,"vw":4.496717},{"c":4.5001,"h":4.51,"l":4.48,"n":293,"o":4.5,"t":"2026-10-19T19:50:00Z","v":20019,"vw":4.494691},{"c":4.45,"h":4.508,"l":4.43,"n":742,"o":4.508,"t":"2026-10-19T19:55:00Z","v":68066,"vw":4.457157},{"c":4.47,"h":4.47,"l":4.44,"n":14,"o":4.44,"t":"2026-10-19T20:00:00Z","v":52793,"vw":4.442181},{"c":4.6588,"h":4.6588,"l":4.6588,"n":1,"o":4.6588,"t":"2026-10-19T23:05:00Z","v":100,"vw":4.6588},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T23:20:00Z","v":450,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-20T13:05:00Z","v":313,"vw":4.42},{"c":4.405,"h":4.42,"l":4.36,"n":112,"o":4.38,"t":"2026-10-20T13:30:00Z","v":16845,"vw":4.391043},{"c":4.41,"h":4.455,"l":4.41,"n":153,"o":4.41,"t":"2026-10-20T13:35:00Z","v":16451,"vw":4.439767},{"c":4.4,"h":4.44,"l":4.39,"n":98,"o":4.405,"t":"2026-10-20T13:40:00Z","v":8565,"vw":4.412891},{"c":4.42,"h":4.42,"l":4.42,"n":9,"o":4.42,"t":"2026-10-20T13:45:00Z","v":147,"vw":4.42},{"c":4.41,"h":4.41,"l":4.4,"n":29,"o":4.41,"t":"2026-10-20T13:50:00Z","v":3839,"vw":4.401},{"c":4.43,"h":4.43,"l":4.41,"n":24,"o":4.42,"t":"2026-10-20T13:55:00Z","v":2161,"vw":4.416188},{"c":4.41,"h":4.43,"l":4.41,"n":53,"o":4.42,"t":"2026-10-20T14:00:00Z","v":1898,"vw":4.41875},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-20T14:05:00Z","v":344,"vw":4.41},{"c":4.425,"h":4.4348,"l":4.425,"n":35,"o":4.4348,"t":"2026-10-20T14:10:00Z","v":2171,"vw":4.429897},{"c":4.44,"h":4.44,"l":4.44,"n":23,"o":4.44,"t":"2026-10-20T14:15:00Z","v":549,"vw":4.44},{"c":4.5,"h":4.5,"l":4.435,"n":263,"o":4.435,"t":"2026-10-20T14:20:00Z","v":36766,"vw":4.4771},{"c":4.51,"h":4.52,"l":4.5,"n":41,"o":4.5,"t":"2026-10-20T14:25:00Z","v":4991,"vw":4.509146},{"c":4.49,"h":4.51,"l":4.49,"n":139,"o":4.51,"t":"2026-10-20T14:30:00Z","v":5305,"vw":4.50467},{"c":4.51,"h":4.51,"l":4.49,"n":50,"o":4.49,"t":"2026-10-20T14:35:00Z","v":7898,"vw":4.502632},{"c":4.53,"h":4.53,"l":4.52,"n":63,"o":4.52,"t":"2026-10-20T14:40:00Z","v":2154,"vw":4.525128},{"c":4.52,"h":4.54,"l":4.52,"n":55,"o":4.54,"t":"2026-10-20T14:45:00Z","v":3400,"vw":4.53331},{"c":4.5186,"h":4.52,"l":4.5186,"n":26,"o":4.52,"t":"2026-10-20T14:50:00Z","v":1240,"vw":4.519697},{"c":4.53,"h":4.53,"l":4.52,"n":8,"o":4.53,"t":"2026-10-20T14:55:00Z","v":2846,"vw":4.525714},{"c":4.51,"h":4.54,"l":4.51,"n":76,"o":4.54,"t":"2026-10-20T15:00:00Z","v":3931,"vw":4.515394},{"c":4.495,"h":4.51,"l":4.49,"n":134,"o":4.51,"t":"2026-10-20T15:05:00Z","v":9379,"vw":4.499981},{"c":4.48,"h":4.5,"l":4.48,"n":106,"o":4.5,"t":"2026-10-20T15:10:00Z","v":6401,"vw":4.49133},{"c":4.5,"h":4.5,"l":4.49,"n":35,"o":4.49,"t":"2026-10-20T15:15:00Z","v":1894,"vw":4.490811},{"c":4.505,"h":4.51,"l":4.49,"n":87,"o":4.51,"t":"2026-10-20T15:20:00Z","v":4544,"vw":4.497777},{"c":4.505,"h":4.51,"l":4.49,"n":90,"o":4.5001,"t":"2026-10-20T15:25:00Z","v":16246,"vw":4.497458},{"c":4.495,"h":4.505,"l":4.495,"n":27,"o":4.505,"t":"2026-10-20T15:30:00Z","v":1612,"vw":4.499869},{"c":4.495,"h":4.495,"l":4.495,"n":13,"o":4.495,"t":"2026-10-20T15:35:00Z","v":1075,"vw":4.495},{"c":4.495,"h":4.495,"l":4.4904,"n":27,"o":4.495,"t":"2026-10-20T15:40:00Z","v":5007,"vw":4.490998},{"c":4.56,"h":4.57,"l":4.485,"n":575,"o":4.495,"t":"2026-10-20T15:45:00Z","v":71795,"vw":4.53317},{"c":4.51,"h":4.57,"l":4.505,"n":154,"o":4.57,"t":"2026-10-20T15:50:00Z","v":22561,"vw":4.549146},{"c":4.545,"h":4.56,"l":4.53,"n":274,"o":4.53,"t":"2026-10-20T15:55:00Z","v":17020,"vw":4.547818},{"c":4.5,"h":4.55,"l":4.5,"n":135,"o":4.5461,"t":"2026-10-20T16:00:00Z","v":13473,"vw":4.51965},{"c":4.52,"h":4.5285,"l":4.5,"n":53,"o":4.5,"t":"2026-10-20T16:05:00Z","v":9077,"vw":4.515794},{"c":4.51,"h":4.5295,"l":4.51,"n":45,"o":4.52,"t":"2026-10-20T16:10:00Z","v":2973,"vw":4.515731},{"c":4.54,"h":4.54,"l":4.52,"n":142,"o":4.52,"t":"2026-10-20T16:15:00Z","v":9685,"vw":4.526024},{"c":4.565,"h":4.565,"l":4.54,"n":39,"o":4.54,"t":"2026-10-20T16:20:00Z","v":2200,"vw":4.556667},{"c":4.5725,"h":4.575,"l":4.565,"n":75,"o":4.565,"t":"2026-10-20T16:25:00Z","v":5199,"vw":4.571529},{"c":4.565,"h":4.575,"l":4.565,"n":119,"o":4.575,"t":"2026-10-20T16:30:00Z","v":5838,"vw":4.570287},{"c":4.56,"h":4.565,"l":4.55,"n":38,"o":4.565,"t":"2026-10-20T16:35:00Z","v":2279,"vw":4.560263},{"c":4.55,"h":4.55,"l":4.55,"n":7,"o":4.55,"t":"2026-10-20T16:40:00Z","v":330,"vw":4.55},{"c":4.545,"h":4.55,"l":4.545,"n":5,"o":4.5471,"t":"2026-10-20T16:45:00Z","v":654,"vw":4.547205},{"c":4.54,"h":4.545,"l":4.54,"n":171,"o":4.545,"t":"2026-10-20T16:50:00Z","v":9138,"vw":4.543189},{"c":4.535,"h":4.545,"l":4.535,"n":28,"o":4.545,"t":"2026-10-20T16:55:00Z","v":1390,"vw":4.542047},{"c":4.545,"h":4.545,"l":4.535,"n":60,"o":4.535,"t":"2026-10-20T17:00:00Z","v":6178,"vw":4.538784},{"c":4.555,"h":4.555,"l":4.545,"n":23,"o":4.545,"t":"2026-10-20T17:05:00Z","v":1024,"vw":4.547857},{"c":4.555,"h":4.555,"l":4.555,"n":12,"o":4.555,"t":"2026-10-20T17:10:00Z","v":356,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":26,"o":4.555,"t":"2026-10-20T17:20:00Z","v":1629,"vw":4.555},{"c":4.565,"h":4.565,"l":4.5513,"n":47,"o":4.555,"t":"2026-10-20T17:25:00Z","v":4865,"vw":4.559763},{"c":4.58,"h":4.58,"l":4.57,"n":41,"o":4.57,"t":"2026-10-20T17:30:00Z","v":4851,"vw":4.575119},{"c":4.565,"h":4.59,"l":4.565,"n":35,"o":4.58,"t":"2026-10-20T17:35:00Z","v":4844,"vw":4.581222},{"c":4.565,"h":4.565,"l":4.565,"n":19,"o":4.565,"t":"2026-10-20T17:40:00Z","v":1567,"vw":4.565},{"c":4.575,"h":4.575,"l":4.565,"n":58,"o":4.565,"t":"2026-10-20T17:45:00Z","v":6001,"vw":4.566004},{"c":4.53,"h":4.57,"l":4.525,"n":161,"o":4.57,"t":"2026-10-20T17:50:00Z","v":13528,"vw":4.547653},{"c":4.535,"h":4.535,"l":4.53,"n":19,"o":4.53,"t":"2026-10-20T17:55:00Z","v":499,"vw":4.533333},{"c":4.51,"h":4.535,"l":4.51,"n":46,"o":4.535,"t":"2026-10-20T18:00:00Z","v":3364,"vw":4.521741},{"c":4.505,"h":4.51,"l":4.505,"n":43,"o":4.505,"t":"2026-10-20T18:05:00Z","v":3223,"vw":4.505219},{"c":4.5,"h":4.505,"l":4.5,"n":40,"o":4.505,"t":"2026-10-20T18:10:00Z","v":3090,"vw":4.502974},{"c":4.485,"h":4.495,"l":4.485,"n":29,"o":4.495,"t":"2026-10-20T18:15:00Z","v":2644,"vw":4.491667},{"c":4.485,"h":4.49,"l":4.485,"n":39,"o":4.485,"t":"2026-10-20T18:20:00Z","v":3098,"vw":4.485603},{"c":4.49,"h":4.499,"l":4.49,"n":61,"o":4.49,"t":"2026-10-20T18:25:00Z","v":5597,"vw":4.492251},{"c":4.4803,"h":4.5,"l":4.48,"n":53,"o":4.49,"t":"2026-10-20T18:35:00Z","v":5151,"vw":4.486896},{"c":4.49,"h":4.495,"l":4.48,"n":63,"o":4.49,"t":"2026-10-20T18:40:00Z","v":3200,"vw":4.48609},{"c":4.485,"h":4.5,"l":4.485,"n":101,"o":4.49,"t":"2026-10-20T18:45:00Z","v":11719,"vw":4.489807},{"c":4.5,"h":4.5,"l":4.48,"n":91,"o":4.49,"t":"2026-10-20T18:50:00Z","v":10627,"vw":4.486881},{"c":4.5,"h":4.5,"l":4.5,"n":79,"o":4.5,"t":"2026-10-20T18:55:00Z","v":7138,"vw":4.5},{"c":4.505,"h":4.51,"l":4.5,"n":79,"o":4.51,"t":"2026-10-20T19:00:00Z","v":5172,"vw":4.506214},{"c":4.445,"h":4.505,"l":4.44,"n":429,"o":4.505,"t":"2026-10-20T19:05:00Z","v":64801,"vw":4.471425},{"c":4.47,"h":4.47,"l":4.445,"n":144,"o":4.445,"t":"2026-10-20T19:10:00Z","v":13914,"vw":4.459428},{"c":4.47,"h":4.4767,"l":4.47,"n":26,"o":4.4767,"t":"2026-10-20T19:15:00Z","v":951,"vw":4.471172},{"c":4.465,"h":4.47,"l":4.465,"n":25,"o":4.47,"t":"2026-10-20T19:20:00Z","v":898,"vw":4.466},{"c":4.47,"h":4.47,"l":4.45,"n":112,"o":4.465,"t":"2026-10-20T19:25:00Z","v":8050,"vw":4.462348},{"c":4.475,"h":4.48,"l":4.47,"n":101,"o":4.48,"t":"2026-10-20T19:30:00Z","v":9014,"vw":4.474575},{"c":4.45,"h":4.475,"l":4.45,"n":134,"o":4.475,"t":"2026-10-20T19:35:00Z","v":7389,"vw":4.462611},{"c":4.46,"h":4.465,"l":4.45,"n":86,"o":4.45,"t":"2026-10-20T19:40:00Z","v":6339,"vw":4.459253},{"c":4.445,"h":4.46,"l":4.445,"n":95,"o":4.45,"t":"2026-10-20T19:45:00Z","v":4623,"vw":4.449866},{"c":4.445,"h":4.455,"l":4.43,"n":295,"o":4.445,"t":"2026-10-20T19:50:00Z","v":23698,"vw":4.443528},{"c":4.455,"h":4.46,"l":4.43,"n":378,"o":4.445,"t":"2026-10-20T19:55:00Z","v":24642,"vw":4.447226},{"c":4.46,"h":4.48,"l":4.45,"n":15,"o":4.45,"t":"2026-10-20T20:00:00Z","v":48777,"vw":4.452948},{"c":4.45,"h":4.52,"l":4.45,"n":76,"o":4.5,"t":"2026-10-21T13:30:00Z","v":14996,"vw":4.510166},{"c":4.4721,"h":4.4721,"l":4.4721,"n":3,"o":4.4721,"t":"2026-10-21T13:35:00Z","v":210,"vw":4.4721},{"c":4.4301,"h":4.4301,"l":4.4301,"n":4,"o":4.4301,"t":"2026-10-21T13:40:00Z","v":1011,"vw":4.4301},{"c":4.47,"h":4.47,"l":4.435,"n":56,"o":4.435,"t":"2026-10-21T13:45:00Z","v":2802,"vw":4.462911},{"c":4.45,"h":4.48,"l":4.45,"n":24,"o":4.46,"t":"2026-10-21T13:50:00Z","v":1898,"vw":4.463777},{"c":4.455,"h":4.455,"l":4.455,"n":1,"o":4.455,"t":"2026-10-21T13:55:00Z","v":3510,"vw":4.455},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-21T14:00:00Z","v":302,"vw":4.42},{"c":4.395,"h":4.41,"l":4.38,"n":38,"o":4.4,"t":"2026-10-21T14:05:00Z","v":1309,"vw":4.394061},{"c":4.41,"h":4.41,"l":4.41,"n":5,"o":4.41,"t":"2026-10-21T14:10:00Z","v":195,"vw":4.41},{"c":4.4,"h":4.405,"l":4.395,"n":46,"o":4.405,"t":"2026-10-21T14:15:00Z","v":2936,"vw":4.397051},{"c":4.41,"h":4.41,"l":4.3901,"n":39,"o":4.4,"t":"2026-10-21T14:20:00Z","v":3677,"vw":4.403504},{"c":4.4007,"h":4.4182,"l":4.4,"n":32,"o":4.4182,"t":"2026-10-21T14:25:00Z","v":6090,"vw":4.40455},{"c":4.3918,"h":4.4,"l":4.3918,"n":21,"o":4.4,"t":"2026-10-21T14:30:00Z","v":5543,"vw":4.397931},{"c":4.37,"h":4.4,"l":4.37,"n":256,"o":4.4,"t":"2026-10-21T14:35:00Z","v":25985,"vw":4.380965},{"c":4.37,"h":4.37,"l":4.37,"n":26,"o":4.37,"t":"2026-10-21T14:40:00Z","v":1390,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":23,"o":4.37,"t":"2026-10-21T14:45:00Z","v":3547,"vw":4.37},{"c":4.345,"h":4.38,"l":4.34,"n":267,"o":4.37,"t":"2026-10-21T14:50:00Z","v":45276,"vw":4.362949},{"c":4.305,"h":4.36,"l":4.305,"n":102,"o":4.3497,"t":"2026-10-21T14:55:00Z","v":19004,"vw":4.328801},{"c":4.27,"h":4.3072,"l":4.2609,"n":192,"o":4.3072,"t":"2026-10-21T15:00:00Z","v":26680,"vw":4.286468},{"c":4.3,"h":4.3,"l":4.28,"n":50,"o":4.28,"t":"2026-10-21T15:05:00Z","v":16073,"vw":4.297384},{"c":4.31,"h":4.31,"l":4.2923,"n":34,"o":4.2923,"t":"2026-10-21T15:10:00Z","v":2683,"vw":4.302137},{"c":4.31,"h":4.32,"l":4.305,"n":49,"o":4.305,"t":"2026-10-21T15:15:00Z","v":8924,"vw":4.317239},{"c":4.3001,"h":4.3001,"l":4.2901,"n":14,"o":4.3,"t":"2026-10-21T15:20:00Z","v":1913,"vw":4.297121},{"c":4.305,"h":4.305,"l":4.3,"n":26,"o":4.3,"t":"2026-10-21T15:25:00Z","v":1216,"vw":4.301667},{"c":4.3,"h":4.31,"l":4.3,"n":29,"o":4.305,"t":"2026-10-21T15:30:00Z","v":2030,"vw":4.303629},{"c":4.3,"h":4.3,"l":4.285,"n":73,"o":4.295,"t":"2026-10-21T15:35:00Z","v":11201,"vw":4.291213},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-21T15:40:00Z","v":553,"vw":4.3},{"c":4.29,"h":4.3,"l":4.2823,"n":27,"o":4.3,"t":"2026-10-21T15:45:00Z","v":5417,"vw":4.292527},{"c":4.29,"h":4.29,"l":4.29,"n":17,"o":4.29,"t":"2026-10-21T15:50:00Z","v":2669,"vw":4.29},{"c":4.305,"h":4.305,"l":4.29,"n":87,"o":4.29,"t":"2026-10-21T15:55:00Z","v":7378,"vw":4.29964},{"c":4.295,"h":4.3,"l":4.295,"n":16,"o":4.3,"t":"2026-10-21T16:00:00Z","v":1308,"vw":4.297353},{"c":4.29,"h":4.31,"l":4.285,"n":85,"o":4.29,"t":"2026-10-21T16:05:00Z","v":6947,"vw":4.298089},{"c":4.305,"h":4.305,"l":4.3,"n":16,"o":4.3,"t":"2026-10-21T16:10:00Z","v":1229,"vw":4.300556},{"c":4.32,"h":4.32,"l":4.305,"n":33,"o":4.305,"t":"2026-10-21T16:15:00Z","v":14289,"vw":4.317828},{"c":4.33,"h":4.33,"l":4.3172,"n":20,"o":4.32,"t":"2026-10-21T16:20:00Z","v":3017,"vw":4.328768},{"c":4.34,"h":4.345,"l":4.33,"n":62,"o":4.33,"t":"2026-10-21T16:25:00Z","v":6704,"vw":4.336345},{"c":4.335,"h":4.35,"l":4.335,"n":42,"o":4.35,"t":"2026-10-21T16:30:00Z","v":3980,"vw":4.342942},{"c":4.36,"h":4.36,"l":4.335,"n":27,"o":4.335,"t":"2026-10-21T16:35:00Z","v":1202,"vw":4.346588},{"c":4.34,"h":4.3748,"l":4.34,"n":25,"o":4.3748,"t":"2026-10-21T16:40:00Z","v":2676,"vw":4.344664},{"c":4.345,"h":4.345,"l":4.345,"n":2,"o":4.345,"t":"2026-10-21T16:45:00Z","v":103,"vw":4.345},{"c":4.325,"h":4.34,"l":4.315,"n":68,"o":4.34,"t":"2026-10-21T17:00:00Z","v":9035,"vw":4.32794},{"c":4.315,"h":4.335,"l":4.315,"n":53,"o":4.325,"t":"2026-10-21T17:05:00Z","v":4551,"vw":4.32505},{"c":4.3135,"h":4.32,"l":4.3,"n":54,"o":4.32,"t":"2026-10-21T17:10:00Z","v":12117,"vw":4.311112},{"c":4.29,"h":4.31,"l":4.29,"n":107,"o":4.31,"t":"2026-10-21T17:15:00Z","v":21021,"vw":4.30053},{"c":4.3,"h":4.305,"l":4.29,"n":63,"o":4.29,"t":"2026-10-21T17:20:00Z","v":5077,"vw":4.295307},{"c":4.295,"h":4.295,"l":4.29,"n":38,"o":4.29,"t":"2026-10-21T17:25:00Z","v":4769,"vw":4.290375},{"c":4.31,"h":4.31,"l":4.295,"n":58,"o":4.295,"t":"2026-10-21T17:30:00Z","v":2297,"vw":4.29919},{"c":4.29,"h":4.3,"l":4.29,"n":73,"o":4.3,"t":"2026-10-21T17:35:00Z","v":9048,"vw":4.290879},{"c":4.31,"h":4.32,"l":4.29,"n":53,"o":4.29,"t":"2026-10-21T17:40:00Z","v":12205,"vw":4.301281},{"c":4.3,"h":4.3,"l":4.3,"n":21,"o":4.3,"t":"2026-10-21T17:45:00Z","v":1123,"vw":4.3}],"history":[{"c":6.06,"h":6.62,"l":5.9,"n":12962,"o":6.07,"t":"2024-10-21T04:00:00Z","v":2168845,"vw":6.297475},{"c":5.98,"h":6.3085,"l":5.925,"n":10251,"o":6.09,"t":"2024-10-22T04:00:00Z","v":1537607,"vw":6.079312},{"c":5.85,"h":6.09,"l":5.8,"n":10148,"o":6.06,"t":"2024-10-23T04:00:00Z","v":1383758,"vw":5.918528},{"c":5.93,"h":6.03,"l":5.66,"n":6770,"o":5.79,"t":"2024-10-24T04:00:00Z","v":964791,"vw":5.882825},{"c":5.91,"h":6.18,"l":5.82,"n":6407,"o":6.03,"t":"2024-10-25T04:00:00Z","v":866050,"vw":5.980993},{"c":5.63,"h":5.89,"l":5.53,"n":10956,"o":5.84,"t":"2024-10-28T04:00:00Z","v":1920737,"vw":5.729993},{"c":6.35,"h":7.07,"l":5.8477,"n":32765,"o":5.92,"t":"2024-10-29T04:00:00Z","v":5887708,"vw":6.604214},{"c":6.08,"h":6.5888,"l":6.04,"n":8640,"o":6.24,"t":"2024-10-30T04:00:00Z","v":1226464,"vw":6.280367},{"c":5.895,"h":6.08,"l":5.82,"n":8826,"o":6.04,"t":"2024-10-31T04:00:00Z","v":936654,"vw":5.926942},{"c":5.7,"h":6.1,"l":5.54,"n":8765,"o":5.85,"t":"2024-11-01T04:00:00Z","v":1248980,"vw":5.761602},{"c":4.92,"h":5.35,"l":4.53,"n":18464,"o":5.15,"t":"2024-11-04T05:00:00Z","v":2622625,"vw":4.906892},{"c":5.255,"h":5.35,"l":4.8,"n":8989,"o":4.99,"t":"2024-11-05T05:00:00Z","v":1103660,"vw":5.05032},{"c":5.48,"h":5.5587,"l":5.2,"n":11177,"o":5.49,"t":"2024-11-06T05:00:00Z","v":1139946,"vw":5.442282},{"c":5.32,"h":5.7,"l":5.25,"n":7066,"o":5.59,"t":"2024-11-07T05:00:00Z","v":868182,"vw":5.395918},{"c":5.22,"h":5.35,"l":5.03,"n":6749,"o":5.3,"t":"2024-11-08T05:00:00Z","v":874715,"vw":5.168485},{"c":5.33,"h":5.42,"l":5.08,"n":6648,"o":5.22,"t":"2024-11-11T05:00:00Z","v":779706,"vw":5.245234},{"c":5.08,"h":5.33,"l":4.99,"n":7139,"o":5.28,"t":"2024-11-12T05:00:00Z","v":751764,"vw":5.091522},{"c":4.85,"h":5.09,"l":4.76,"n":8839,"o":5.05,"t":"2024-11-13T05:00:00Z","v":1033793,"vw":4.893464},{"c":4.8,"h":4.96,"l":4.6674,"n":10870,"o":4.96,"t":"2024-11-14T05:00:00Z","v":1225061,"vw":4.76398},{"c":4.72,"h":5.02,"l":4.61,"n":9442,"o":4.86,"t":"2024-11-15T05:00:00Z","v":1184338,"vw":4.804589},{"c":4.6,"h":4.765,"l":4.52,"n":7962,"o":4.75,"t":"2024-11-18T05:00:00Z","v":926273,"vw":4.6009},{"c":4.81,"h":4.93,"l":4.55,"n":6745,"o":4.6,"t":"2024-11-19T05:00:00Z","v":842241,"vw":4.781536},{"c":4.84,"h":4.91,"l":4.71,"n":4673,"o":4.82,"t":"2024-11-20T05:00:00Z","v":531908,"vw":4.814504},{"c":4.83,"h":4.91,"l":4.7301,"n":4659,"o":4.85,"t":"2024-11-21T05:00:00Z","v":495551,"vw":4.830081},{"c":5.05,"h":5.115,"l":4.8,"n":6190,"o":4.83,"t":"2024-11-22T05:00:00Z","v":985068,"vw":4.995615},{"c":5.84,"h":6.065,"l":5.08,"n":12557,"o":5.1,"t":"2024-11-25T05:00:00Z","v":2634390,"vw":5.603268},{"c":5.85,"h":6.17,"l":5.58,"n":9111,"o":5.8,"t":"2024-11-26T05:00:00Z","v":1351428,"vw":5.981151},{"c":5.75,"h":6.25,"l":5.67,"n":7559,"o":5.88,"t":"2024-11-27T05:00:00Z","v":854569,"vw":5.877552},{"c":5.855,"h":6.0899,"l":5.83,"n":4227,"o":5.85,"t":"2024-11-29T05:00:00Z","v":449685,"vw":5.934086},{"c":5.48,"h":6.08,"l":5.37,"n":10873,"o":5.97,"t":"2024-12-02T05:00:00Z","v":1304764,"vw":5.693869},{"c":5.41,"h":5.6399,"l":5.2417,"n":5287,"o":5.57,"t":"2024-12-03T05:00:00Z","v":589087,"vw":5.372214},{"c":5.38,"h":5.39,"l":5.19,"n":4647,"o":5.39,"t":"2024-12-04T05:00:00Z","v":575907,"vw":5.280215},{"c":5.33,"h":5.4398,"l":5.25,"n":4127,"o":5.38,"t":"2024-12-05T05:00:00Z","v":440539,"vw":5.35719},{"c":5.19,"h":5.544,"l":5.15,"n":4263,"o":5.44,"t":"2024-12-06T05:00:00Z","v":846338,"vw":5.256392},{"c":5.035,"h":5.4,"l":5.02,"n":3827,"o":5.2,"t":"2024-12-09T05:00:00Z","v":468416,"vw":5.162567},{"c":5.13,"h":5.16,"l":4.9,"n":4511,"o":5.04,"t":"2024-12-10T05:00:00Z","v":514186,"vw":5.064372},{"c":5.22,"h":5.28,"l":4.99,"n":4456,"o":5.14,"t":"2024-12-11T05:00:00Z","v":436263,"vw":5.159903},{"c":5.17,"h":5.2899,"l":5.1,"n":3181,"o":5.18,"t":"2024-12-12T05:00:00Z","v":382921,"vw":5.163273},{"c":5.04,"h":5.2,"l":4.92,"n":4656,"o":5.2,"t":"2024-12-13T05:00:00Z","v":574119,"vw":5.051605},{"c":4.96,"h":5.1,"l":4.82,"n":5974,"o":5.03,"t":"2024-12-16T05:00:00Z","v":663676,"vw":4.929716},{"c":5,"h":5.09,"l":4.86,"n":4719,"o":4.93,"t":"2024-12-17T05:00:00Z","v":493776,"vw":4.966936},{"c":4.895,"h":5.22,"l":4.8,"n":7274,"o":5.02,"t":"2024-12-18T05:00:00Z","v":854078,"vw":4.968403},{"c":5.09,"h":5.15,"l":4.9,"n":5717,"o":4.97,"t":"2024-12-19T05:00:00Z","v":553940,"vw":5.017751},{"c":4.98,"h":5.34,"l":4.84,"n":7907,"o":4.99,"t":"2024-12-20T05:00:00Z","v":1537921,"vw":5.080717},{"c":4.86,"h":4.99,"l":4.65,"n":7783,"o":4.91,"t":"2024-12-23T05:00:00Z","v":1069813,"vw":4.777683},{"c":4.85,"h":4.985,"l":4.8,"n":2026,"o":4.91,"t":"2024-12-24T05:00:00Z","v":219425,"vw":4.887514},{"c":4.91,"h":4.97,"l":4.77,"n":4264,"o":4.83,"t":"2024-12-26T05:00:00Z","v":486389,"vw":4.906959},{"c":4.68,"h":4.92,"l":4.61,"n":6527,"o":4.9,"t":"2024-12-27T05:00:00Z","v":950787,"vw":4.704102},{"c":4.53,"h":4.92,"l":4.4,"n":8779,"o":4.65,"t":"2024-12-30T05:00:00Z","v":1575764,"vw":4.625169},{"c":4.59,"h":4.65,"l":4.4322,"n":4695,"o":4.53,"t":"2024-12-31T05:00:00Z","v":819725,"vw":4.526037},{"c":4.56,"h":4.81,"l":4.46,"n":6037,"o":4.6,"t":"2025-01-02T05:00:00Z","v":772430,"vw":4.60136},{"c":4.99,"h":5.055,"l":4.5701,"n":7460,"o":4.64,"t":"2025-01-03T05:00:00Z","v":981077,"vw":4.897818},{"c":4.78,"h":5.05,"l":4.7,"n":5804,"o":4.99,"t":"2025-01-06T05:00:00Z","v":747055,"vw":4.854374},{"c":4.775,"h":4.93,"l":4.68,"n":3957,"o":4.78,"t":"2025-01-07T05:00:00Z","v":406420,"vw":4.783082},{"c":4.61,"h":4.82,"l":4.53,"n":3455,"o":4.82,"t":"2025-01-08T05:00:00Z","v":405981,"vw":4.636948},{"c":4.575,"h":4.71,"l":4.4,"n":6713,"o":4.61,"t":"2025-01-10T05:00:00Z","v":717291,"vw":4.503128},{"c":3.95,"h":4.55,"l":3.94,"n":12462,"o":4.52,"t":"2025-01-13T05:00:00Z","v":1705197,"vw":4.12576},{"c":4.5,"h":4.97,"l":4.34,"n":17545,"o":4.93,"t":"2025-01-14T05:00:00Z","v":2713372,"vw":4.615958},{"c":4.7,"h":5.05,"l":4.63,"n":11209,"o":4.63,"t":"2025-01-15T05:00:00Z","v":1588599,"vw":4.867581},{"c":4.79,"h":4.81,"l":4.425,"n":7688,"o":4.64,"t":"2025-01-16T05:00:00Z","v":919348,"vw":4.605127},{"c":5,"h":5.17,"l":4.7624,"n":10980,"o":4.89,"t":"2025-01-17T05:00:00Z","v":1548050,"vw":4.992275},{"c":4.745,"h":5.05,"l":4.63,"n":8852,"o":5.05,"t":"2025-01-21T05:00:00Z","v":1030093,"vw":4.801614},{"c":4.65,"h":4.792,"l":4.625,"n":4904,"o":4.73,"t":"2025-01-22T05:00:00Z","v":599075,"vw":4.688705},{"c":4.54,"h":4.755,"l":4.52,"n":6078,"o":4.63,"t":"2025-01-23T05:00:00Z","v":720741,"vw":4.610157},{"c":4.67,"h":4.87,"l":4.51,"n":6969,"o":4.51,"t":"2025-01-24T05:00:00Z","v":943355,"vw":4.721254},{"c":4.57,"h":4.74,"l":4.53,"n":5963,"o":4.59,"t":"2025-01-27T05:00:00Z","v":568317,"vw":4.612802},{"c":4.83,"h":4.85,"l":4.52,"n":5533,"o":4.58,"t":"2025-01-28T05:00:00Z","v":654837,"vw":4.711097},{"c":4.66,"h":4.88,"l":4.63,"n":5456,"o":4.8,"t":"2025-01-29T05:00:00Z","v":478723,"vw":4.734329},{"c":4.66,"h":5,"l":4.6,"n":3928,"o":4.6,"t":"2025-01-30T05:00:00Z","v":476500,"vw":4.737265},{"c":4.605,"h":4.82,"l":4.5613,"n":4382,"o":4.63,"t":"2025-01-31T05:00:00Z","v":453045,"vw":4.684552},{"c":4.52,"h":4.64,"l":4.41,"n":4755,"o":4.53,"t":"2025-02-03T05:00:00Z","v":450687,"vw":4.52015},{"c":4.82,"h":4.88,"l":4.45,"n":6076,"o":4.5,"t":"2025-02-04T05:00:00Z","v":996665,"vw":4.700828},{"c":4.75,"h":4.9258,"l":4.7,"n":3725,"o":4.85,"t":"2025-02-05T05:00:00Z","v":434971,"vw":4.803516},{"c":4.74,"h":5.06,"l":4.37,"n":8583,"o":4.75,"t":"2025-02-06T05:00:00Z","v":1220581,"vw":4.781965},{"c":4.515,"h":4.79,"l":4.47,"n":4628,"o":4.79,"t":"2025-02-07T05:00:00Z","v":569300,"vw":4.55909},{"c":4.35,"h":4.52,"l":4.24,"n":5280,"o":4.48,"t":"2025-02-10T05:00:00Z","v":684195,"vw":4.37306},{"c":4.29,"h":4.386,"l":4.26,"n":4063,"o":4.35,"t":"2025-02-11T05:00:00Z","v":461611,"vw":4.304252},{"c":4.32,"h":4.34,"l":4.155,"n":3853,"o":4.24,"t":"2025-02-12T05:00:00Z","v":494605,"vw":4.272547},{"c":4.26,"h":4.39,"l":4.24,"n":3876,"o":4.32,"t":"2025-02-13T05:00:00Z","v":419424,"vw":4.29589},{"c":4.13,"h":4.35,"l":4.1,"n":5656,"o":4.27,"t":"2025-02-14T05:00:00Z","v":671171,"vw":4.191227},{"c":3.84,"h":4.1401,"l":3.725,"n":10844,"o":4.13,"t":"2025-02-18T05:00:00Z","v":1853084,"vw":3.879851},{"c":3.415,"h":3.8307,"l":3.4,"n":9474,"o":3.83,"t":"2025-02-19T05:00:00Z","v":1626972,"vw":3.581755},{"c":3.08,"h":3.387,"l":2.9501,"n":10363,"o":3.35,"t":"2025-02-20T05:00:00Z","v":1848679,"vw":3.098553},{"c":3.4,"h":4.1,"l":2.731,"n":22691,"o":3.1,"t":"2025-02-21T05:00:00Z","v":4799957,"vw":3.384854},{"c":4.54,"h":5.2799,"l":3.5,"n":91026,"o":3.69,"t":"2025-02-24T05:00:00Z","v":19650887,"vw":4.591043},{"c":4.16,"h":4.72,"l":3.92,"n":17293,"o":4.38,"t":"2025-02-25T05:00:00Z","v":2406626,"vw":4.189991},{"c":5.64,"h":6.3419,"l":4.1,"n":79566,"o":4.25,"t":"2025-02-26T05:00:00Z","v":15362758,"vw":5.639308},{"c":6.13,"h":7.21,"l":5.76,"n":119015,"o":6.95,"t":"2025-02-27T05:00:00Z","v":21371947,"vw":6.689519},{"c":6.385,"h":7.21,"l":5.7,"n":38074,"o":6.07,"t":"2025-02-28T05:00:00Z","v":7209770,"vw":6.801623},{"c":5.4,"h":6.89,"l":5.319,"n":27371,"o":6.4,"t":"2025-03-03T05:00:00Z","v":4467514,"vw":6.094622},{"c":5.24,"h":5.7068,"l":4.7,"n":13067,"o":5,"t":"2025-03-04T05:00:00Z","v":2193458,"vw":5.256708},{"c":5.7,"h":5.82,"l":5.14,"n":7935,"o":5.31,"t":"2025-03-05T05:00:00Z","v":1283875,"vw":5.623536},{"c":5.25,"h":5.69,"l":5.24,"n":5625,"o":5.69,"t":"2025-03-06T05:00:00Z","v":733892,"vw":5.442026},{"c":4.72,"h":5.333,"l":4.54,"n":12085,"o":5.29,"t":"2025-03-07T05:00:00Z","v":1733672,"vw":4.79042},{"c":4.46,"h":4.73,"l":4.26,"n":10792,"o":4.6,"t":"2025-03-10T04:00:00Z","v":1627513,"vw":4.454325},{"c":4.37,"h":4.55,"l":4.165,"n":7476,"o":4.55,"t":"2025-03-11T04:00:00Z","v":883553,"vw":4.319926},{"c":4.27,"h":4.48,"l":4.21,"n":6004,"o":4.48,"t":"2025-03-12T04:00:00Z","v":596200,"vw":4.295921},{"c":4.16,"h":4.31,"l":4.07,"n":5768,"o":4.23,"t":"2025-03-13T04:00:00Z","v":521435,"vw":4.159392},{"c":4.21,"h":4.46,"l":4.17,"n":7580,"o":4.28,"t":"2025-03-14T04:00:00Z","v":665428,"vw":4.297145},{"c":4.46,"h":4.5,"l":4.15,"n":5541,"o":4.15,"t":"2025-03-17T04:00:00Z","v":580423,"vw":4.368293},{"c":4.39,"h":4.54,"l":4.2,"n":6426,"o":4.42,"t":"2025-03-18T04:00:00Z","v":861971,"vw":4.383184},{"c":4.28,"h":4.4284,"l":4.25,"n":4451,"o":4.33,"t":"2025-03-19T04:00:00Z","v":464016,"vw":4.299734},{"c":4.27,"h":4.44,"l":4.2,"n":4282,"o":4.25,"t":"2025-03-20T04:00:00Z","v":430070,"vw":4.302026},{"c":4.11,"h":4.285,"l":4.11,"n":5133,"o":4.22,"t":"2025-03-21T04:00:00Z","v":954293,"vw":4.160684},{"c":4.08,"h":4.24,"l":3.97,"n":4047,"o":4.19,"t":"2025-03-24T04:00:00Z","v":516802,"vw":4.08366},{"c":4.05,"h":4.1206,"l":3.97,"n":5116,"o":4.02,"t":"2025-03-25T04:00:00Z","v":515192,"vw":4.034649},{"c":4.22,"h":4.61,"l":4.0901,"n":8720,"o":4.15,"t":"2025-03-26T04:00:00Z","v":1422314,"vw":4.349572},{"c":4.13,"h":4.36,"l":4.08,"n":6431,"o":4.2,"t":"2025-03-27T04:00:00Z","v":840345,"vw":4.191019},{"c":4,"h":4.16,"l":3.865,"n":6289,"o":4.16,"t":"2025-03-28T04:00:00Z","v":644465,"vw":3.985864},{"c":3.87,"h":3.97,"l":3.81,"n":5478,"o":3.92,"t":"2025-03-31T04:00:00Z","v":594643,"vw":3.888754},{"c":3.89,"h":3.93,"l":3.79,"n":4417,"o":3.87,"t":"2025-04-01T04:00:00Z","v":460513,"vw":3.854719},{"c":3.89,"h":3.97,"l":3.76,"n":5063,"o":3.8,"t":"2025-04-02T04:00:00Z","v":495369,"vw":3.878661},{"c":3.66,"h":3.748,"l":3.6,"n":4492,"o":3.73,"t":"2025-04-03T04:00:00Z","v":442009,"vw":3.661048},{"c":3.31,"h":3.59,"l":3.28,"n":7587,"o":3.59,"t":"2025-04-04T04:00:00Z","v":1068672,"vw":3.34903},{"c":3.17,"h":3.3899,"l":3.002,"n":6508,"o":3.14,"t":"2025-04-07T04:00:00Z","v":1071044,"vw":3.15126},{"c":2.92,"h":3.44,"l":2.895,"n":8611,"o":3.27,"t":"2025-04-08T04:00:00Z","v":1277015,"vw":3.028842},{"c":3.15,"h":3.2288,"l":2.67,"n":7430,"o":2.91,"t":"2025-04-09T04:00:00Z","v":1100462,"vw":2.976039},{"c":2.95,"h":3.12,"l":2.81,"n":5559,"o":3.09,"t":"2025-04-10T04:00:00Z","v":533753,"vw":2.931145},{"c":2.97,"h":2.99,"l":2.76,"n":4071,"o":2.91,"t":"2025-04-11T04:00:00Z","v":335472,"vw":2.884679},{"c":2.95,"h":3.08,"l":2.85,"n":4954,"o":3.06,"t":"2025-04-14T04:00:00Z","v":570186,"vw":2.935682},{"c":2.8,"h":3.08,"l":2.75,"n":4826,"o":2.96,"t":"2025-04-15T04:00:00Z","v":527871,"vw":2.865007},{"c":3.06,"h":3.085,"l":2.735,"n":8008,"o":2.79,"t":"2025-04-16T04:00:00Z","v":1059958,"vw":2.932166},{"c":3.16,"h":3.8599,"l":3.04,"n":16422,"o":3.08,"t":"2025-04-17T04:00:00Z","v":2736705,"vw":3.401002},{"c":2.95,"h":3.22,"l":2.9,"n":6335,"o":3.09,"t":"2025-04-21T04:00:00Z","v":895798,"vw":3.021977},{"c":3.03,"h":3.175,"l":2.93,"n":6445,"o":2.99,"t":"2025-04-22T04:00:00Z","v":642674,"vw":3.054723},{"c":3.14,"h":3.33,"l":3.0811,"n":5949,"o":3.15,"t":"2025-04-23T04:00:00Z","v":650618,"vw":3.18754},{"c":3.23,"h":3.3,"l":3.06,"n":3233,"o":3.13,"t":"2025-04-24T04:00:00Z","v":544070,"vw":3.223151},{"c":3.09,"h":3.24,"l":3.065,"n":3219,"o":3.17,"t":"2025-04-25T04:00:00Z","v":440399,"vw":3.105219},{"c":2.99,"h":3.13,"l":2.865,"n":4277,"o":3.08,"t":"2025-04-28T04:00:00Z","v":494597,"vw":2.981467},{"c":2.9,"h":3.0499,"l":2.89,"n":3207,"o":2.99,"t":"2025-04-29T04:00:00Z","v":506359,"vw":2.938082},{"c":2.93,"h":2.99,"l":2.8048,"n":3625,"o":2.92,"t":"2025-04-30T04:00:00Z","v":597836,"vw":2.916498},{"c":2.96,"h":2.975,"l":2.85,"n":3790,"o":2.94,"t":"2025-05-01T04:00:00Z","v":461201,"vw":2.925446},{"c":2.98,"h":3.095,"l":2.9349,"n":4178,"o":2.97,"t":"2025-05-02T04:00:00Z","v":512215,"vw":3.019034},{"c":2.9,"h":2.98,"l":2.84,"n":4082,"o":2.98,"t":"2025-05-05T04:00:00Z","v":560811,"vw":2.901216},{"c":2.86,"h":2.93,"l":2.8,"n":3233,"o":2.92,"t":"2025-05-06T04:00:00Z","v":417952,"vw":2.859647},{"c":2.8,"h":2.91,"l":2.7601,"n":3794,"o":2.88,"t":"2025-05-07T04:00:00Z","v":415280,"vw":2.835691},{"c":2.82,"h":2.835,"l":2.75,"n":4997,"o":2.8,"t":"2025-05-08T04:00:00Z","v":399918,"vw":2.795253},{"c":3.02,"h":3.11,"l":2.8025,"n":7550,"o":2.82,"t":"2025-05-09T04:00:00Z","v":1284194,"vw":2.987529},{"c":3.22,"h":3.22,"l":3.07,"n":5871,"o":3.14,"t":"2025-05-12T04:00:00Z","v":896435,"vw":3.142936},{"c":3.28,"h":3.3208,"l":3.16,"n":4288,"o":3.3,"t":"2025-05-13T04:00:00Z","v":466679,"vw":3.24085},{"c":3.3,"h":3.3,"l":3.12,"n":3866,"o":3.25,"t":"2025-05-14T04:00:00Z","v":388455,"vw":3.246822},{"c":3.36,"h":3.4088,"l":3.2004,"n":4865,"o":3.32,"t":"2025-05-15T04:00:00Z","v":480914,"vw":3.336168},{"c":3.34,"h":3.42,"l":3.24,"n":3270,"o":3.36,"t":"2025-05-16T04:00:00Z","v":348385,"vw":3.330578},{"c":3.22,"h":3.27,"l":3.11,"n":4042,"o":3.22,"t":"2025-05-19T04:00:00Z","v":422745,"vw":3.194015},{"c":3.27,"h":3.32,"l":3.17,"n":2842,"o":3.23,"t":"2025-05-20T04:00:00Z","v":368326,"vw":3.244117},{"c":3.02,"h":3.77,"l":2.97,"n":71712,"o":3.47,"t":"2025-05-21T04:00:00Z","v":10597007,"vw":3.41482},{"c":2.925,"h":3.12,"l":2.92,"n":5899,"o":2.94,"t":"2025-05-22T04:00:00Z","v":984614,"vw":2.996503},{"c":2.945,"h":3.0598,"l":2.83,"n":4082,"o":2.9,"t":"2025-05-23T04:00:00Z","v":534559,"vw":2.957441},{"c":3.17,"h":3.18,"l":2.93,"n":4956,"o":2.97,"t":"2025-05-27T04:00:00Z","v":730976,"vw":3.085842},{"c":3.12,"h":3.195,"l":3.08,"n":3767,"o":3.15,"t":"2025-05-28T04:00:00Z","v":383092,"vw":3.1398},{"c":3.05,"h":3.1,"l":2.95,"n":4194,"o":3.05,"t":"2025-05-29T04:00:00Z","v":486706,"vw":3.024899},{"c":3.05,"h":3.15,"l":2.98,"n":3350,"o":3.01,"t":"2025-05-30T04:00:00Z","v":497160,"vw":3.079322},{"c":3.01,"h":3.1,"l":2.95,"n":3763,"o":3.06,"t":"2025-06-02T04:00:00Z","v":484338,"vw":3.011721},{"c":2.95,"h":3.09,"l":2.92,"n":4960,"o":3.01,"t":"2025-06-03T04:00:00Z","v":889838,"vw":2.971213},{"c":2.98,"h":3.07,"l":2.9,"n":5875,"o":2.92,"t":"2025-06-04T04:00:00Z","v":821836,"vw":2.992148},{"c":2.93,"h":3.01,"l":2.89,"n":3011,"o":2.99,"t":"2025-06-05T04:00:00Z","v":500927,"vw":2.939023},{"c":2.995,"h":3.18,"l":2.9116,"n":7867,"o":2.95,"t":"2025-06-06T04:00:00Z","v":1312192,"vw":3.06533},{"c":3.15,"h":3.16,"l":2.9648,"n":3988,"o":3,"t":"2025-06-09T04:00:00Z","v":714613,"vw":3.075945},{"c":3.17,"h":3.34,"l":3.1,"n":8962,"o":3.16,"t":"2025-06-10T04:00:00Z","v":1397073,"vw":3.227032},{"c":3.03,"h":3.33,"l":2.97,"n":8011,"o":3.21,"t":"2025-06-11T04:00:00Z","v":1194110,"vw":3.083253},{"c":3.02,"h":3.12,"l":3,"n":3437,"o":3.02,"t":"2025-06-12T04:00:00Z","v":455604,"vw":3.041647},{"c":2.93,"h":3.01,"l":2.91,"n":4154,"o":3.01,"t":"2025-06-13T04:00:00Z","v":563856,"vw":2.949024},{"c":2.94,"h":3,"l":2.785,"n":5465,"o":2.94,"t":"2025-06-16T04:00:00Z","v":721322,"vw":2.914051},{"c":2.91,"h":2.98,"l":2.88,"n":3462,"o":2.92,"t":"2025-06-17T04:00:00Z","v":507169,"vw":2.929499},{"c":2.91,"h":2.98,"l":2.9,"n":3284,"o":2.9,"t":"2025-06-18T04:00:00Z","v":415000,"vw":2.927451},{"c":2.93,"h":3.01,"l":2.86,"n":4320,"o":2.94,"t":"2025-06-20T04:00:00Z","v":957156,"vw":2.925207},{"c":2.98,"h":3.09,"l":2.91,"n":4423,"o":2.93,"t":"2025-06-23T04:00:00Z","v":519727,"vw":2.983898},{"c":3,"h":3.04,"l":2.961,"n":3048,"o":3,"t":"2025-06-24T04:00:00Z","v":290501,"vw":2.992878},{"c":3.01,"h":3.045,"l":2.9,"n":4461,"o":3.01,"t":"2025-06-25T04:00:00Z","v":457837,"vw":2.964806},{"c":2.99,"h":3.05,"l":2.93,"n":3812,"o":3,"t":"2025-06-26T04:00:00Z","v":403867,"vw":2.98394},{"c":2.93,"h":3.25,"l":2.91,"n":31910,"o":3.15,"t":"2025-06-27T04:00:00Z","v":7615657,"vw":2.992903},{"c":2.97,"h":3.02,"l":2.9,"n":4940,"o":2.94,"t":"2025-06-30T04:00:00Z","v":809750,"vw":2.947369},{"c":3.21,"h":3.3,"l":2.96,"n":8387,"o":3,"t":"2025-07-01T04:00:00Z","v":1626339,"vw":3.152078},{"c":3.23,"h":3.335,"l":3.1258,"n":6372,"o":3.16,"t":"2025-07-02T04:00:00Z","v":771107,"vw":3.27018},{"c":3.28,"h":3.34,"l":3.21,"n":3072,"o":3.28,"t":"2025-07-03T04:00:00Z","v":376718,"vw":3.27522},{"c":3.29,"h":3.31,"l":3.21,"n":4218,"o":3.24,"t":"2025-07-07T04:00:00Z","v":515782,"vw":3.261705},{"c":3.92,"h":3.965,"l":3.3,"n":12010,"o":3.3,"t":"2025-07-08T04:00:00Z","v":1686024,"vw":3.773457},{"c":4.28,"h":4.34,"l":3.75,"n":8846,"o":4.01,"t":"2025-07-09T04:00:00Z","v":1411913,"vw":4.059765},{"c":4.45,"h":4.68,"l":4.17,"n":10190,"o":4.28,"t":"2025-07-10T04:00:00Z","v":1492678,"vw":4.47353},{"c":4.3,"h":4.63,"l":4.07,"n":8692,"o":4.43,"t":"2025-07-11T04:00:00Z","v":1356417,"vw":4.333139},{"c":4.54,"h":4.62,"l":4.205,"n":8379,"o":4.33,"t":"2025-07-14T04:00:00Z","v":1551982,"vw":4.429557},{"c":4.62,"h":4.8267,"l":4.3951,"n":7997,"o":4.52,"t":"2025-07-15T04:00:00Z","v":1122401,"vw":4.625631},{"c":4.87,"h":4.915,"l":4.6136,"n":7475,"o":4.7,"t":"2025-07-16T04:00:00Z","v":898304,"vw":4.800336},{"c":5.79,"h":5.99,"l":4.83,"n":20821,"o":4.9,"t":"2025-07-17T04:00:00Z","v":3406942,"vw":5.595257},{"c":5.27,"h":6.355,"l":5.25,"n":20901,"o":6.055,"t":"2025-07-18T04:00:00Z","v":3033335,"vw":5.796792},{"c":5.01,"h":5.435,"l":4.9,"n":10401,"o":5.31,"t":"2025-07-21T04:00:00Z","v":1315261,"vw":5.093869},{"c":5.77,"h":5.8868,"l":5.07,"n":13532,"o":5.07,"t":"2025-07-22T04:00:00Z","v":1904912,"vw":5.521248},{"c":5.47,"h":6.33,"l":5.425,"n":12331,"o":5.79,"t":"2025-07-23T04:00:00Z","v":2096635,"vw":5.857923},{"c":5.95,"h":6.115,"l":5.27,"n":13714,"o":5.5,"t":"2025-07-24T04:00:00Z","v":1770314,"vw":5.88742},{"c":5.575,"h":6.2483,"l":5.325,"n":11131,"o":6.02,"t":"2025-07-25T04:00:00Z","v":1635018,"vw":5.640701},{"c":6.115,"h":6.63,"l":5.44,"n":19302,"o":5.57,"t":"2025-07-28T04:00:00Z","v":3235923,"vw":6.163532},{"c":5.51,"h":6.11,"l":5.5,"n":10627,"o":6.06,"t":"2025-07-29T04:00:00Z","v":1239874,"vw":5.7193},{"c":5.31,"h":5.85,"l":5.2501,"n":5980,"o":5.51,"t":"2025-07-30T04:00:00Z","v":808657,"vw":5.547992},{"c":5.37,"h":5.7988,"l":5.27,"n":8933,"o":5.31,"t":"2025-07-31T04:00:00Z","v":1051544,"vw":5.489123},{"c":5.1,"h":5.2715,"l":4.985,"n":7111,"o":5.19,"t":"2025-08-01T04:00:00Z","v":799000,"vw":5.123857},{"c":5.2,"h":5.4599,"l":5.13,"n":7803,"o":5.13,"t":"2025-08-04T04:00:00Z","v":757946,"vw":5.247746},{"c":5.48,"h":5.6,"l":5.05,"n":5512,"o":5.21,"t":"2025-08-05T04:00:00Z","v":594493,"vw":5.363338},{"c":5.08,"h":5.4507,"l":5.055,"n":4883,"o":5.45,"t":"2025-08-06T04:00:00Z","v":486882,"vw":5.224497},{"c":5.13,"h":6.02,"l":5.04,"n":15152,"o":5.13,"t":"2025-08-07T04:00:00Z","v":1613329,"vw":5.496767},{"c":5.25,"h":5.2869,"l":4.87,"n":8755,"o":5.08,"t":"2025-08-08T04:00:00Z","v":843121,"vw":5.043056},{"c":5.36,"h":5.49,"l":5.1194,"n":6335,"o":5.28,"t":"2025-08-11T04:00:00Z","v":602352,"vw":5.345746},{"c":5.64,"h":5.8112,"l":5.4,"n":6337,"o":5.4,"t":"2025-08-12T04:00:00Z","v":730107,"vw":5.588186},{"c":6.01,"h":6.11,"l":5.52,"n":10016,"o":5.6,"t":"2025-08-13T04:00:00Z","v":1319655,"vw":5.896198},{"c":6.915,"h":7.34,"l":5.67,"n":27235,"o":6,"t":"2025-08-14T04:00:00Z","v":4086216,"vw":6.772557},{"c":6.82,"h":7.43,"l":6.63,"n":16625,"o":6.95,"t":"2025-08-15T04:00:00Z","v":1991497,"vw":7.015876},{"c":6.8,"h":7.38,"l":6.69,"n":15622,"o":6.92,"t":"2025-08-18T04:00:00Z","v":2059140,"vw":7.010589},{"c":6.245,"h":6.8684,"l":6.21,"n":8789,"o":6.76,"t":"2025-08-19T04:00:00Z","v":967983,"vw":6.435283},{"c":6.095,"h":6.31,"l":6.04,"n":7473,"o":6.26,"t":"2025-08-20T04:00:00Z","v":667963,"vw":6.16551},{"c":5.71,"h":6.08,"l":5.555,"n":11009,"o":6.07,"t":"2025-08-21T04:00:00Z","v":1197520,"vw":5.792595},{"c":5.51,"h":5.8,"l":5.5,"n":8843,"o":5.75,"t":"2025-08-22T04:00:00Z","v":805865,"vw":5.641641},{"c":5.02,"h":5.54,"l":5.01,"n":12397,"o":5.52,"t":"2025-08-25T04:00:00Z","v":1381730,"vw":5.203972},{"c":5.04,"h":5.11,"l":4.755,"n":8841,"o":5.1,"t":"2025-08-26T04:00:00Z","v":1332229,"vw":4.946133},{"c":5.61,"h":5.69,"l":4.91,"n":13261,"o":5.03,"t":"2025-08-27T04:00:00Z","v":1846819,"vw":5.490674},{"c":5.72,"h":5.99,"l":5.41,"n":11601,"o":5.58,"t":"2025-08-28T04:00:00Z","v":1330514,"vw":5.760616},{"c":5.505,"h":5.8019,"l":5.48,"n":6806,"o":5.74,"t":"2025-08-29T04:00:00Z","v":630628,"vw":5.564405},{"c":5.46,"h":5.67,"l":5.3271,"n":5968,"o":5.41,"t":"2025-09-02T04:00:00Z","v":519764,"vw":5.494148},{"c":5.38,"h":5.658,"l":5.3397,"n":4546,"o":5.49,"t":"2025-09-03T04:00:00Z","v":441413,"vw":5.460486},{"c":5.08,"h":5.455,"l":5.07,"n":5132,"o":5.35,"t":"2025-09-04T04:00:00Z","v":501238,"vw":5.216352},{"c":4.975,"h":5.24,"l":4.92,"n":8132,"o":5.08,"t":"2025-09-05T04:00:00Z","v":820562,"vw":5.072394},{"c":5.125,"h":5.4,"l":4.85,"n":6546,"o":5,"t":"2025-09-08T04:00:00Z","v":836362,"vw":5.11703},{"c":5.305,"h":5.39,"l":5.15,"n":3955,"o":5.15,"t":"2025-09-09T04:00:00Z","v":360403,"vw":5.283897},{"c":5.76,"h":5.89,"l":5.35,"n":7603,"o":5.38,"t":"2025-09-10T04:00:00Z","v":722296,"vw":5.62673},{"c":6.22,"h":6.24,"l":5.65,"n":7805,"o":5.76,"t":"2025-09-11T04:00:00Z","v":961618,"vw":6.03488},{"c":6.22,"h":6.65,"l":6.03,"n":10013,"o":6.24,"t":"2025-09-12T04:00:00Z","v":1057189,"vw":6.335574},{"c":6.48,"h":6.48,"l":5.76,"n":8355,"o":5.97,"t":"2025-09-15T04:00:00Z","v":874985,"vw":6.060241},{"c":6.75,"h":6.83,"l":6.22,"n":7195,"o":6.6,"t":"2025-09-16T04:00:00Z","v":837055,"vw":6.621635},{"c":7.53,"h":7.75,"l":6.6671,"n":13847,"o":6.75,"t":"2025-09-17T04:00:00Z","v":2065552,"vw":7.32543},{"c":7.16,"h":7.9,"l":7.13,"n":10831,"o":7.66,"t":"2025-09-18T04:00:00Z","v":1360079,"vw":7.468056},{"c":6.75,"h":7.42,"l":6.63,"n":8620,"o":7.19,"t":"2025-09-19T04:00:00Z","v":1477073,"vw":6.837177},{"c":7.12,"h":7.13,"l":6.2,"n":9538,"o":6.73,"t":"2025-09-22T04:00:00Z","v":1128035,"vw":6.773416},{"c":6.84,"h":7.22,"l":6.8,"n":5775,"o":7.17,"t":"2025-09-23T04:00:00Z","v":609751,"vw":7.015824},{"c":6.67,"h":6.88,"l":6.6,"n":4185,"o":6.86,"t":"2025-09-24T04:00:00Z","v":317752,"vw":6.703641},{"c":6.27,"h":6.61,"l":6.25,"n":4237,"o":6.61,"t":"2025-09-25T04:00:00Z","v":403936,"vw":6.374257},{"c":6.26,"h":6.5,"l":6.15,"n":6095,"o":6.26,"t":"2025-09-26T04:00:00Z","v":557865,"vw":6.287581},{"c":6.09,"h":6.42,"l":5.62,"n":12082,"o":6.29,"t":"2025-09-29T04:00:00Z","v":1270907,"vw":6.077504},{"c":5.975,"h":6.105,"l":5.85,"n":5392,"o":6.08,"t":"2025-09-30T04:00:00Z","v":625170,"vw":5.946383},{"c":5.91,"h":6.1,"l":5.87,"n":5583,"o":6.02,"t":"2025-10-01T04:00:00Z","v":621162,"vw":5.968413},{"c":6.27,"h":6.34,"l":5.91,"n":7852,"o":5.98,"t":"2025-10-02T04:00:00Z","v":869527,"vw":6.171743},{"c":5.94,"h":6.433,"l":5.92,"n":7511,"o":6.36,"t":"2025-10-03T04:00:00Z","v":777458,"vw":6.061187},{"c":5.85,"h":5.95,"l":5.67,"n":6403,"o":5.95,"t":"2025-10-06T04:00:00Z","v":773143,"vw":5.79345},{"c":5.83,"h":5.91,"l":5.75,"n":6468,"o":5.85,"t":"2025-10-07T04:00:00Z","v":693230,"vw":5.826183},{"c":6.64,"h":6.86,"l":5.784,"n":9493,"o":5.82,"t":"2025-10-08T04:00:00Z","v":1174432,"vw":6.423371},{"c":6.01,"h":6.66,"l":6,"n":6904,"o":6.63,"t":"2025-10-09T04:00:00Z","v":749475,"vw":6.153646},{"c":5.67,"h":6.09,"l":5.62,"n":6984,"o":6.03,"t":"2025-10-10T04:00:00Z","v":819541,"vw":5.748422},{"c":5.66,"h":5.87,"l":5.62,"n":5304,"o":5.76,"t":"2025-10-13T04:00:00Z","v":403645,"vw":5.698248},{"c":5.86,"h":6.09,"l":5.455,"n":4110,"o":5.58,"t":"2025-10-14T04:00:00Z","v":585524,"vw":5.908325},{"c":5.85,"h":6.01,"l":5.72,"n":3987,"o":6,"t":"2025-10-15T04:00:00Z","v":315508,"vw":5.811238},{"c":5.43,"h":5.945,"l":5.35,"n":4733,"o":5.94,"t":"2025-10-16T04:00:00Z","v":488357,"vw":5.586526},{"c":5,"h":5.43,"l":4.98,"n":7521,"o":5.43,"t":"2025-10-17T04:00:00Z","v":803845,"vw":5.174526},{"c":5.14,"h":5.32,"l":5.04,"n":5243,"o":5.1,"t":"2025-10-20T04:00:00Z","v":510947,"vw":5.171156},{"c":5.37,"h":5.43,"l":5.095,"n":6260,"o":5.2,"t":"2025-10-21T04:00:00Z","v":649725,"vw":5.318567},{"c":5.14,"h":5.4215,"l":5.09,"n":4843,"o":5.31,"t":"2025-10-22T04:00:00Z","v":532372,"vw":5.204167},{"c":5.23,"h":5.32,"l":5.16,"n":4442,"o":5.17,"t":"2025-10-23T04:00:00Z","v":353466,"vw":5.245248},{"c":5.53,"h":5.76,"l":5.34,"n":5533,"o":5.34,"t":"2025-10-24T04:00:00Z","v":551787,"vw":5.598181},{"c":5.67,"h":5.765,"l":5.582,"n":2919,"o":5.64,"t":"2025-10-27T04:00:00Z","v":292690,"vw":5.677606},{"c":5.47,"h":5.71,"l":5.445,"n":4005,"o":5.66,"t":"2025-10-28T04:00:00Z","v":223994,"vw":5.519759},{"c":5.18,"h":5.5,"l":5.11,"n":3032,"o":5.44,"t":"2025-10-29T04:00:00Z","v":245477,"vw":5.266762},{"c":4.98,"h":5.21,"l":4.98,"n":3859,"o":5.1,"t":"2025-10-30T04:00:00Z","v":391853,"vw":5.069976},{"c":5,"h":5.0859,"l":4.91,"n":2909,"o":5.04,"t":"2025-10-31T04:00:00Z","v":336086,"vw":4.992022},{"c":4.77,"h":4.9998,"l":4.6435,"n":4122,"o":4.96,"t":"2025-11-03T05:00:00Z","v":550823,"vw":4.794049},{"c":4.45,"h":4.73,"l":4.42,"n":5080,"o":4.68,"t":"2025-11-04T05:00:00Z","v":592534,"vw":4.533821},{"c":4.945,"h":5,"l":4.6,"n":7035,"o":4.6,"t":"2025-11-05T05:00:00Z","v":672870,"vw":4.836223},{"c":5.12,"h":5.29,"l":5,"n":6988,"o":5,"t":"2025-11-06T05:00:00Z","v":678491,"vw":5.125392},{"c":5.35,"h":5.54,"l":4.94,"n":6958,"o":4.99,"t":"2025-11-07T05:00:00Z","v":786512,"vw":5.223861},{"c":5.29,"h":5.645,"l":5,"n":10584,"o":5.37,"t":"2025-11-10T05:00:00Z","v":1135712,"vw":5.373901},{"c":5.7,"h":5.7,"l":5.15,"n":4491,"o":5.23,"t":"2025-11-11T05:00:00Z","v":415421,"vw":5.524867},{"c":5.59,"h":5.875,"l":5.5,"n":4814,"o":5.7,"t":"2025-11-12T05:00:00Z","v":422731,"vw":5.661368},{"c":5.12,"h":5.5,"l":4.9,"n":6362,"o":5.44,"t":"2025-11-13T05:00:00Z","v":716066,"vw":5.079883},{"c":5.01,"h":5.24,"l":4.87,"n":3606,"o":4.98,"t":"2025-11-14T05:00:00Z","v":311862,"vw":5.044507},{"c":5.02,"h":5.12,"l":4.91,"n":4444,"o":5.01,"t":"2025-11-17T05:00:00Z","v":438011,"vw":5.00866},{"c":5.04,"h":5.16,"l":4.87,"n":3484,"o":4.94,"t":"2025-11-18T05:00:00Z","v":418981,"vw":5.01597},{"c":4.28,"h":4.86,"l":4.235,"n":11277,"o":4.755,"t":"2025-11-19T05:00:00Z","v":1563467,"vw":4.435116},{"c":4.15,"h":4.75,"l":4.125,"n":5014,"o":4.35,"t":"2025-11-20T05:00:00Z","v":657253,"vw":4.343145},{"c":4.32,"h":4.395,"l":4.0703,"n":5522,"o":4.14,"t":"2025-11-21T05:00:00Z","v":555971,"vw":4.24204},{"c":4.3,"h":4.48,"l":4.12,"n":6270,"o":4.3,"t":"2025-11-24T05:00:00Z","v":876659,"vw":4.259772},{"c":4.17,"h":4.49,"l":4.09,"n":5470,"o":4.26,"t":"2025-11-25T05:00:00Z","v":632735,"vw":4.251888},{"c":4.39,"h":4.445,"l":4.15,"n":4003,"o":4.15,"t":"2025-11-26T05:00:00Z","v":377916,"vw":4.327447},{"c":4.34,"h":4.43,"l":4.25,"n":2425,"o":4.4,"t":"2025-11-28T05:00:00Z","v":244045,"vw":4.348733},{"c":4.01,"h":4.25,"l":3.985,"n":4965,"o":4.25,"t":"2025-12-01T05:00:00Z","v":658273,"vw":4.086192},{"c":3.84,"h":4.0952,"l":3.8078,"n":5369,"o":4.05,"t":"2025-12-02T05:00:00Z","v":512151,"vw":3.931895},{"c":3.97,"h":3.98,"l":3.665,"n":4953,"o":3.86,"t":"2025-12-03T05:00:00Z","v":575898,"vw":3.815232},{"c":4.21,"h":4.268,"l":3.91,"n":5021,"o":3.97,"t":"2025-12-04T05:00:00Z","v":520587,"vw":4.124212},{"c":3.85,"h":4.22,"l":3.83,"n":4566,"o":4.21,"t":"2025-12-05T05:00:00Z","v":609164,"vw":3.991115},{"c":3.96,"h":3.98,"l":3.73,"n":5145,"o":3.85,"t":"2025-12-08T05:00:00Z","v":748908,"vw":3.859537},{"c":4.19,"h":4.402,"l":3.9,"n":5510,"o":3.96,"t":"2025-12-09T05:00:00Z","v":630251,"vw":4.18502},{"c":4,"h":4.16,"l":3.85,"n":8020,"o":4.15,"t":"2025-12-10T05:00:00Z","v":761397,"vw":4.000272},{"c":3.99,"h":4.0899,"l":3.745,"n":5129,"o":3.98,"t":"2025-12-11T05:00:00Z","v":701881,"vw":3.89739},{"c":3.96,"h":4.05,"l":3.84,"n":3177,"o":3.99,"t":"2025-12-12T05:00:00Z","v":442678,"vw":3.965136},{"c":3.72,"h":3.9793,"l":3.64,"n":31258,"o":3.96,"t":"2025-12-15T05:00:00Z","v":3957730,"vw":3.770292},{"c":5.72,"h":6.05,"l":4.36,"n":143298,"o":4.73,"t":"2025-12-16T05:00:00Z","v":25221316,"vw":5.27977},{"c":4.72,"h":6.25,"l":4.7,"n":36710,"o":6.12,"t":"2025-12-17T05:00:00Z","v":6000914,"vw":5.486573},{"c":4.49,"h":4.8,"l":4.11,"n":14339,"o":4.8,"t":"2025-12-18T05:00:00Z","v":2464565,"vw":4.370016},{"c":5.025,"h":5.44,"l":4.5,"n":16486,"o":4.51,"t":"2025-12-19T05:00:00Z","v":2841304,"vw":5.03632},{"c":4.8,"h":5.49,"l":4.75,"n":11289,"o":5,"t":"2025-12-22T05:00:00Z","v":1760569,"vw":5.10408},{"c":4.63,"h":4.89,"l":4.55,"n":7581,"o":4.8,"t":"2025-12-23T05:00:00Z","v":1097225,"vw":4.681328},{"c":4.76,"h":4.87,"l":4.45,"n":3451,"o":4.6,"t":"2025-12-24T05:00:00Z","v":685276,"vw":4.701471},{"c":4.78,"h":4.9296,"l":4.49,"n":4694,"o":4.74,"t":"2025-12-26T05:00:00Z","v":470422,"vw":4.742354},{"c":4.69,"h":5.02,"l":4.665,"n":8231,"o":4.74,"t":"2025-12-29T05:00:00Z","v":583757,"vw":4.78029},{"c":4.74,"h":4.86,"l":4.63,"n":4272,"o":4.71,"t":"2025-12-30T05:00:00Z","v":676374,"vw":4.736507},{"c":4.67,"h":4.8303,"l":4.63,"n":3944,"o":4.68,"t":"2025-12-31T05:00:00Z","v":542617,"vw":4.704673},{"c":5.18,"h":5.21,"l":4.65,"n":5422,"o":4.72,"t":"2026-01-02T05:00:00Z","v":922704,"vw":5.016553},{"c":5.38,"h":5.48,"l":5.03,"n":4334,"o":5.18,"t":"2026-01-05T05:00:00Z","v":607177,"vw":5.294124},{"c":5.64,"h":5.71,"l":5.17,"n":4397,"o":5.35,"t":"2026-01-06T05:00:00Z","v":532400,"vw":5.440317},{"c":6.12,"h":6.19,"l":5.54,"n":7001,"o":5.6,"t":"2026-01-07T05:00:00Z","v":834632,"vw":5.951471},{"c":6.9,"h":7.06,"l":6.054,"n":11653,"o":6.1,"t":"2026-01-08T05:00:00Z","v":1685973,"vw":6.733654},{"c":7,"h":7.63,"l":6.79,"n":12647,"o":6.92,"t":"2026-01-09T05:00:00Z","v":1706310,"vw":7.229869},{"c":8.09,"h":8.28,"l":6.86,"n":12027,"o":6.98,"t":"2026-01-12T05:00:00Z","v":2121166,"vw":7.824549},{"c":7.44,"h":8.12,"l":7.33,"n":10948,"o":8.12,"t":"2026-01-13T05:00:00Z","v":1418419,"vw":7.672126},{"c":7.54,"h":7.67,"l":6.98,"n":53965,"o":7.51,"t":"2026-01-14T05:00:00Z","v":6109224,"vw":7.347153},{"c":9.5,"h":10.97,"l":9.14,"n":143561,"o":10.042,"t":"2026-01-15T05:00:00Z","v":17933886,"vw":10.162135},{"c":8.89,"h":9.24,"l":8.25,"n":23418,"o":9.18,"t":"2026-01-16T05:00:00Z","v":3504392,"vw":8.767101},{"c":8.96,"h":10.57,"l":8.68,"n":20089,"o":8.735,"t":"2026-01-20T05:00:00Z","v":2684217,"vw":9.657083},{"c":9.56,"h":9.7,"l":8.82,"n":13890,"o":8.85,"t":"2026-01-21T05:00:00Z","v":1528591,"vw":9.360876},{"c":9.99,"h":10.31,"l":9.43,"n":11193,"o":9.6,"t":"2026-01-22T05:00:00Z","v":1325156,"vw":9.813826},{"c":9.77,"h":10.12,"l":9.6,"n":10506,"o":9.87,"t":"2026-01-23T05:00:00Z","v":1234986,"vw":9.901614},{"c":9.24,"h":9.775,"l":9.1001,"n":7829,"o":9.77,"t":"2026-01-26T05:00:00Z","v":819459,"vw":9.302524},{"c":9.35,"h":9.5486,"l":8.6672,"n":7335,"o":9.2,"t":"2026-01-27T05:00:00Z","v":756144,"vw":9.110284},{"c":9.41,"h":9.7988,"l":9.05,"n":7808,"o":9.5,"t":"2026-01-28T05:00:00Z","v":979070,"vw":9.500389},{"c":9.2,"h":10,"l":9.05,"n":9600,"o":9.6,"t":"2026-01-29T05:00:00Z","v":1102423,"vw":9.430216},{"c":8.36,"h":9.0693,"l":8.334,"n":11015,"o":9,"t":"2026-01-30T05:00:00Z","v":1229176,"vw":8.600627},{"c":8.27,"h":8.58,"l":8.01,"n":6865,"o":8.28,"t":"2026-02-02T05:00:00Z","v":721852,"vw":8.34335},{"c":8.56,"h":8.59,"l":8.04,"n":8099,"o":8.25,"t":"2026-02-03T05:00:00Z","v":878391,"vw":8.368716},{"c":7.72,"h":8.58,"l":7.52,"n":7804,"o":8.43,"t":"2026-02-04T05:00:00Z","v":965060,"vw":7.851802},{"c":7.195,"h":7.95,"l":7.11,"n":7530,"o":7.62,"t":"2026-02-05T05:00:00Z","v":747194,"vw":7.504642},{"c":7.88,"h":8,"l":7.44,"n":8538,"o":7.44,"t":"2026-02-06T05:00:00Z","v":647823,"vw":7.8131},{"c":7.81,"h":7.92,"l":7.595,"n":3586,"o":7.88,"t":"2026-02-09T05:00:00Z","v":362391,"vw":7.739633},{"c":7.45,"h":7.78,"l":7.42,"n":6338,"o":7.69,"t":"2026-02-10T05:00:00Z","v":593281,"vw":7.575096},{"c":7.02,"h":7.399,"l":6.84,"n":5735,"o":7.22,"t":"2026-02-11T05:00:00Z","v":647603,"vw":7.045761},{"c":6.63,"h":7.02,"l":6.53,"n":6311,"o":7.02,"t":"2026-02-12T05:00:00Z","v":622644,"vw":6.690003},{"c":6.82,"h":7.23,"l":6.51,"n":5125,"o":6.71,"t":"2026-02-13T05:00:00Z","v":574035,"vw":6.888567},{"c":6.63,"h":6.755,"l":6.38,"n":6667,"o":6.7,"t":"2026-02-17T05:00:00Z","v":669071,"vw":6.562038},{"c":7,"h":7.21,"l":6.54,"n":5550,"o":6.7,"t":"2026-02-18T05:00:00Z","v":494202,"vw":6.973742},{"c":6.83,"h":6.99,"l":6.66,"n":4078,"o":6.89,"t":"2026-02-19T05:00:00Z","v":370593,"vw":6.808062},{"c":6.8,"h":7.025,"l":6.72,"n":3678,"o":6.83,"t":"2026-02-20T05:00:00Z","v":318383,"vw":6.823191},{"c":6.69,"h":6.8035,"l":6.45,"n":3010,"o":6.68,"t":"2026-02-23T05:00:00Z","v":382917,"vw":6.639824},{"c":6.97,"h":7.234,"l":6.568,"n":5999,"o":6.6,"t":"2026-02-24T05:00:00Z","v":594582,"vw":7.005277},{"c":7.16,"h":7.25,"l":6.9315,"n":3715,"o":7.06,"t":"2026-02-25T05:00:00Z","v":341489,"vw":7.135558},{"c":6.75,"h":7.2,"l":6.65,"n":4043,"o":7.13,"t":"2026-02-26T05:00:00Z","v":439229,"vw":6.846139},{"c":6.45,"h":6.67,"l":6.19,"n":10198,"o":6.66,"t":"2026-02-27T05:00:00Z","v":1492099,"vw":6.363186},{"c":6.6,"h":6.63,"l":6.01,"n":6510,"o":6.12,"t":"2026-03-02T05:00:00Z","v":652764,"vw":6.474193},{"c":6.52,"h":6.69,"l":6.245,"n":5579,"o":6.32,"t":"2026-03-03T05:00:00Z","v":455465,"vw":6.499702},{"c":7.09,"h":7.4,"l":6.73,"n":9144,"o":6.74,"t":"2026-03-04T05:00:00Z","v":1053405,"vw":7.097808},{"c":7.45,"h":7.5896,"l":6.85,"n":9413,"o":7.02,"t":"2026-03-05T05:00:00Z","v":1160450,"vw":7.254718},{"c":7.48,"h":7.9,"l":7.1,"n":8031,"o":7.19,"t":"2026-03-06T05:00:00Z","v":860807,"vw":7.637247},{"c":7.38,"h":7.45,"l":7.06,"n":6549,"o":7.25,"t":"2026-03-09T04:00:00Z","v":517896,"vw":7.273095},{"c":7.7,"h":7.99,"l":7.47,"n":6662,"o":7.47,"t":"2026-03-10T04:00:00Z","v":787747,"vw":7.804506},{"c":7.74,"h":7.99,"l":7.57,"n":7802,"o":7.85,"t":"2026-03-11T04:00:00Z","v":919145,"vw":7.761651},{"c":6.92,"h":7.85,"l":6.82,"n":11299,"o":7.7,"t":"2026-03-12T04:00:00Z","v":1427461,"vw":7.156741},{"c":6.86,"h":7.31,"l":6.6,"n":12834,"o":7.31,"t":"2026-03-13T04:00:00Z","v":1332359,"vw":6.821678},{"c":6.87,"h":7.19,"l":6.68,"n":9541,"o":6.85,"t":"2026-03-16T04:00:00Z","v":800168,"vw":6.953098},{"c":7.24,"h":7.515,"l":6.99,"n":7862,"o":6.99,"t":"2026-03-17T04:00:00Z","v":545914,"vw":7.291547},{"c":6.88,"h":7.5365,"l":6.87,"n":6809,"o":7.35,"t":"2026-03-18T04:00:00Z","v":706254,"vw":7.04186},{"c":7.44,"h":7.475,"l":6.64,"n":7987,"o":6.75,"t":"2026-03-19T04:00:00Z","v":738016,"vw":7.09487},{"c":7.09,"h":7.5899,"l":7.04,"n":6246,"o":7.37,"t":"2026-03-20T04:00:00Z","v":861236,"vw":7.16038},{"c":7.27,"h":7.455,"l":6.89,"n":7136,"o":7.25,"t":"2026-03-23T04:00:00Z","v":807138,"vw":7.220524},{"c":7.05,"h":7.51,"l":6.96,"n":5379,"o":7.3,"t":"2026-03-24T04:00:00Z","v":500043,"vw":7.146684},{"c":7.25,"h":7.45,"l":7.05,"n":7456,"o":7.17,"t":"2026-03-25T04:00:00Z","v":698949,"vw":7.214936},{"c":7.15,"h":7.5044,"l":7.1,"n":6831,"o":7.12,"t":"2026-03-26T04:00:00Z","v":661933,"vw":7.295682},{"c":6.79,"h":7.22,"l":6.715,"n":6725,"o":7.1,"t":"2026-03-27T04:00:00Z","v":792717,"vw":6.851304},{"c":6.82,"h":7.11,"l":6.685,"n":5631,"o":6.85,"t":"2026-03-30T04:00:00Z","v":614997,"vw":6.829561},{"c":7.32,"h":7.48,"l":6.94,"n":12910,"o":6.94,"t":"2026-03-31T04:00:00Z","v":1560937,"vw":7.276881},{"c":6.87,"h":7.26,"l":6.43,"n":12721,"o":7.25,"t":"2026-04-01T04:00:00Z","v":1758415,"vw":6.724125},{"c":6.805,"h":7.05,"l":6.57,"n":6170,"o":6.57,"t":"2026-04-02T04:00:00Z","v":729583,"vw":6.781907},{"c":7.33,"h":7.355,"l":6.7,"n":8195,"o":6.8189,"t":"2026-04-06T04:00:00Z","v":921079,"vw":7.191424},{"c":7.11,"h":7.35,"l":6.98,"n":8372,"o":7.22,"t":"2026-04-07T04:00:00Z","v":651919,"vw":7.139535},{"c":7.52,"h":7.6799,"l":7.25,"n":7777,"o":7.44,"t":"2026-04-08T04:00:00Z","v":900377,"vw":7.477298},{"c":7.52,"h":7.75,"l":7.33,"n":7113,"o":7.48,"t":"2026-04-09T04:00:00Z","v":676861,"vw":7.575167},{"c":7.23,"h":7.5699,"l":7.18,"n":4729,"o":7.45,"t":"2026-04-10T04:00:00Z","v":454160,"vw":7.308541},{"c":7.64,"h":7.65,"l":7.1065,"n":5570,"o":7.15,"t":"2026-04-13T04:00:00Z","v":633081,"vw":7.429768},{"c":7.92,"h":7.965,"l":7.695,"n":9510,"o":7.75,"t":"2026-04-14T04:00:00Z","v":872200,"vw":7.870803},{"c":7.77,"h":7.98,"l":7.7201,"n":5805,"o":7.94,"t":"2026-04-15T04:00:00Z","v":450712,"vw":7.845928},{"c":7.7,"h":7.8,"l":7.54,"n":4999,"o":7.8,"t":"2026-04-16T04:00:00Z","v":416943,"vw":7.654698},{"c":7.8,"h":7.89,"l":7.605,"n":10255,"o":7.85,"t":"2026-04-17T04:00:00Z","v":1034032,"vw":7.747448},{"c":7.35,"h":7.9,"l":7.34,"n":6347,"o":7.68,"t":"2026-04-20T04:00:00Z","v":718527,"vw":7.555605},{"c":7.62,"h":7.67,"l":7.28,"n":6347,"o":7.4,"t":"2026-04-21T04:00:00Z","v":748209,"vw":7.462557},{"c":7.62,"h":7.76,"l":7.215,"n":9393,"o":7.67,"t":"2026-04-22T04:00:00Z","v":1049244,"vw":7.493467},{"c":7.7,"h":7.825,"l":7.4576,"n":7171,"o":7.61,"t":"2026-04-23T04:00:00Z","v":618029,"vw":7.692825},{"c":7.64,"h":7.85,"l":7.61,"n":5529,"o":7.7,"t":"2026-04-24T04:00:00Z","v":351040,"vw":7.720773},{"c":7.755,"h":7.7999,"l":7.58,"n":4847,"o":7.64,"t":"2026-04-27T04:00:00Z","v":386971,"vw":7.707748},{"c":7.66,"h":7.78,"l":7.51,"n":6657,"o":7.71,"t":"2026-04-28T04:00:00Z","v":894733,"vw":7.622275},{"c":7.56,"h":8.05,"l":7.3,"n":9064,"o":7.97,"t":"2026-04-29T04:00:00Z","v":1095424,"vw":7.568438},{"c":8.59,"h":8.63,"l":7.3875,"n":15485,"o":7.56,"t":"2026-04-30T04:00:00Z","v":1744199,"vw":8.129833},{"c":8.98,"h":9.43,"l":8.58,"n":14999,"o":8.6,"t":"2026-05-01T04:00:00Z","v":1473992,"vw":9.058471},{"c":8.61,"h":9.05,"l":8.41,"n":9314,"o":8.93,"t":"2026-05-04T04:00:00Z","v":683280,"vw":8.628766},{"c":8.85,"h":8.94,"l":8.61,"n":9070,"o":8.7,"t":"2026-05-05T04:00:00Z","v":682026,"vw":8.818502},{"c":8.95,"h":9.12,"l":8.8,"n":11817,"o":8.96,"t":"2026-05-06T04:00:00Z","v":916828,"vw":8.968205},{"c":8.69,"h":9.02,"l":8.52,"n":7816,"o":8.95,"t":"2026-05-07T04:00:00Z","v":905056,"vw":8.676407},{"c":8.18,"h":9.15,"l":8.18,"n":9799,"o":8.69,"t":"2026-05-08T04:00:00Z","v":1224509,"vw":8.582765},{"c":9.05,"h":9.38,"l":8.24,"n":16126,"o":8.29,"t":"2026-05-11T04:00:00Z","v":1815462,"vw":8.964245},{"c":8.71,"h":9.48,"l":8.16,"n":9472,"o":8.88,"t":"2026-05-12T04:00:00Z","v":1031037,"vw":8.685022},{"c":8.39,"h":8.9258,"l":8.32,"n":8969,"o":8.71,"t":"2026-05-13T04:00:00Z","v":768830,"vw":8.523863},{"c":9.34,"h":9.36,"l":8.25,"n":9651,"o":8.43,"t":"2026-05-14T04:00:00Z","v":1215661,"vw":8.969039},{"c":9.01,"h":9.4,"l":8.9,"n":7521,"o":9.03,"t":"2026-05-15T04:00:00Z","v":711882,"vw":9.123412},{"c":9.42,"h":9.67,"l":8.84,"n":11291,"o":9.01,"t":"2026-05-18T04:00:00Z","v":1064557,"vw":9.324409},{"c":9.7,"h":9.78,"l":9.01,"n":8693,"o":9.28,"t":"2026-05-19T04:00:00Z","v":838067,"vw":9.485593},{"c":9.46,"h":10.08,"l":9.42,"n":8456,"o":9.75,"t":"2026-05-20T04:00:00Z","v":996080,"vw":9.750749},{"c":10.16,"h":10.19,"l":9.31,"n":8360,"o":9.48,"t":"2026-05-21T04:00:00Z","v":962435,"vw":9.904562},{"c":10.68,"h":10.71,"l":10.13,"n":11246,"o":10.13,"t":"2026-05-22T04:00:00Z","v":1085575,"vw":10.516704},{"c":10.43,"h":11.24,"l":10.32,"n":18528,"o":10.85,"t":"2026-05-26T04:00:00Z","v":1868529,"vw":10.816298},{"c":10.55,"h":10.66,"l":10.1427,"n":11345,"o":10.42,"t":"2026-05-27T04:00:00Z","v":815929,"vw":10.465755},{"c":10.27,"h":11.1599,"l":10.16,"n":11539,"o":10.43,"t":"2026-05-28T04:00:00Z","v":1608383,"vw":10.615626},{"c":9.33,"h":10.32,"l":9.22,"n":18804,"o":10.32,"t":"2026-05-29T04:00:00Z","v":2499702,"vw":9.630459},{"c":9.82,"h":10.25,"l":9.18,"n":9746,"o":9.31,"t":"2026-06-01T04:00:00Z","v":1384214,"vw":9.917602},{"c":9.79,"h":10.14,"l":9.6301,"n":7687,"o":9.82,"t":"2026-06-02T04:00:00Z","v":619026,"vw":9.837511},{"c":9.52,"h":10.08,"l":9.5,"n":10399,"o":9.79,"t":"2026-06-03T04:00:00Z","v":1017762,"vw":9.752985},{"c":9.15,"h":9.655,"l":9.02,"n":7826,"o":9.53,"t":"2026-06-04T04:00:00Z","v":797699,"vw":9.242397},{"c":8.47,"h":9.37,"l":8.41,"n":10700,"o":9.11,"t":"2026-06-05T04:00:00Z","v":1025802,"vw":8.715716},{"c":8.62,"h":9.05,"l":8.55,"n":9511,"o":8.68,"t":"2026-06-08T04:00:00Z","v":877832,"vw":8.710154},{"c":8.32,"h":9.07,"l":8.17,"n":7937,"o":8.75,"t":"2026-06-09T04:00:00Z","v":707663,"vw":8.463057},{"c":8.32,"h":8.6699,"l":8.2,"n":7330,"o":8.2,"t":"2026-06-10T04:00:00Z","v":476633,"vw":8.424791},{"c":8.46,"h":8.58,"l":8.3,"n":7138,"o":8.4,"t":"2026-06-11T04:00:00Z","v":501843,"vw":8.446627},{"c":8.72,"h":9.1323,"l":8.5,"n":8812,"o":8.5,"t":"2026-06-12T04:00:00Z","v":719118,"vw":8.852058},{"c":9.16,"h":9.32,"l":8.84,"n":9241,"o":9.09,"t":"2026-06-15T04:00:00Z","v":791684,"vw":9.109024},{"c":9,"h":9.39,"l":8.97,"n":7080,"o":9.18,"t":"2026-06-16T04:00:00Z","v":930312,"vw":9.110054},{"c":8.79,"h":9.285,"l":8.76,"n":7117,"o":8.92,"t":"2026-06-17T04:00:00Z","v":574127,"vw":8.975252},{"c":9,"h":9.11,"l":8.68,"n":5906,"o":8.97,"t":"2026-06-18T04:00:00Z","v":1033596,"vw":8.955745},{"c":9.33,"h":9.48,"l":8.91,"n":7394,"o":8.98,"t":"2026-06-22T04:00:00Z","v":821421,"vw":9.227413},{"c":8.69,"h":9.37,"l":8.65,"n":9563,"o":9.06,"t":"2026-06-23T04:00:00Z","v":659089,"vw":8.919161},{"c":7.505,"h":8.77,"l":7.505,"n":10924,"o":8.71,"t":"2026-06-24T04:00:00Z","v":1386854,"vw":7.952504},{"c":7.11,"h":7.85,"l":6.915,"n":14226,"o":7.64,"t":"2026-06-25T04:00:00Z","v":1687514,"vw":7.125781},{"c":7.55,"h":7.64,"l":7.04,"n":11496,"o":7.04,"t":"2026-06-26T04:00:00Z","v":3880643,"vw":7.502904},{"c":8.18,"h":8.355,"l":7.7425,"n":12694,"o":7.75,"t":"2026-06-29T04:00:00Z","v":1234748,"vw":8.063379},{"c":8.04,"h":8.52,"l":8.03,"n":9605,"o":8.12,"t":"2026-06-30T04:00:00Z","v":756186,"vw":8.2435},{"c":8.81,"h":8.86,"l":7.92,"n":13691,"o":7.92,"t":"2026-07-01T04:00:00Z","v":1535856,"vw":8.478692},{"c":7.98,"h":8.875,"l":7.85,"n":12172,"o":8.85,"t":"2026-07-02T04:00:00Z","v":1066971,"vw":8.166893},{"c":7.62,"h":8.14,"l":7.61,"n":6692,"o":7.94,"t":"2026-07-06T04:00:00Z","v":602379,"vw":7.760211},{"c":7.46,"h":7.86,"l":7.23,"n":7563,"o":7.675,"t":"2026-07-07T04:00:00Z","v":738726,"vw":7.398975},{"c":7.19,"h":7.5,"l":6.99,"n":6853,"o":7.37,"t":"2026-07-08T04:00:00Z","v":603925,"vw":7.156177},{"c":7.33,"h":7.57,"l":7.18,"n":7014,"o":7.3,"t":"2026-07-09T04:00:00Z","v":537618,"vw":7.388352},{"c":7.18,"h":7.44,"l":7.17,"n":6278,"o":7.44,"t":"2026-07-10T04:00:00Z","v":401969,"vw":7.258283},{"c":7.17,"h":7.205,"l":6.93,"n":6951,"o":7.14,"t":"2026-07-13T04:00:00Z","v":564795,"vw":7.078905},{"c":6.99,"h":7.31,"l":6.99,"n":5711,"o":7.23,"t":"2026-07-14T04:00:00Z","v":430615,"vw":7.071879},{"c":7.18,"h":7.31,"l":6.99,"n":5073,"o":7.05,"t":"2026-07-15T04:00:00Z","v":374548,"vw":7.155327},{"c":6.87,"h":7.345,"l":6.825,"n":5732,"o":7.06,"t":"2026-07-16T04:00:00Z","v":436396,"vw":6.986637},{"c":6.83,"h":6.97,"l":6.745,"n":5038,"o":6.81,"t":"2026-07-17T04:00:00Z","v":326111,"vw":6.838255},{"c":6.86,"h":6.96,"l":6.66,"n":5463,"o":6.88,"t":"2026-07-20T04:00:00Z","v":342896,"vw":6.83292},{"c":7.06,"h":7.25,"l":6.95,"n":6084,"o":6.96,"t":"2026-07-21T04:00:00Z","v":613633,"vw":7.066974},{"c":7.08,"h":7.35,"l":7.01,"n":5459,"o":7.06,"t":"2026-07-22T04:00:00Z","v":407434,"vw":7.145555},{"c":6.93,"h":7.07,"l":6.86,"n":5179,"o":6.98,"t":"2026-07-23T04:00:00Z","v":355425,"vw":6.965741},{"c":6.88,"h":7.01,"l":6.83,"n":5337,"o":6.98,"t":"2026-07-24T04:00:00Z","v":438590,"vw":6.907395},{"c":6.8,"h":7.118,"l":6.59,"n":6858,"o":6.93,"t":"2026-07-27T04:00:00Z","v":525816,"vw":6.804008},{"c":6.72,"h":6.89,"l":6.5,"n":8675,"o":6.785,"t":"2026-07-28T04:00:00Z","v":773047,"vw":6.642027},{"c":6.56,"h":6.815,"l":6.37,"n":5814,"o":6.72,"t":"2026-07-29T04:00:00Z","v":579069,"vw":6.558729},{"c":7.01,"h":7.13,"l":6.65,"n":5710,"o":6.7,"t":"2026-07-30T04:00:00Z","v":637998,"vw":6.975935},{"c":7.16,"h":7.264,"l":6.92,"n":8467,"o":7.01,"t":"2026-07-31T04:00:00Z","v":544569,"vw":7.144268},{"c":7.49,"h":7.6149,"l":7.04,"n":9222,"o":7.26,"t":"2026-08-03T04:00:00Z","v":725692,"vw":7.452246},{"c":7.67,"h":7.74,"l":7.495,"n":7777,"o":7.57,"t":"2026-08-04T04:00:00Z","v":612832,"vw":7.642534},{"c":7.41,"h":7.77,"l":7.375,"n":7070,"o":7.69,"t":"2026-08-05T04:00:00Z","v":557074,"vw":7.539375},{"c":7.26,"h":7.595,"l":7.1285,"n":7827,"o":7.34,"t":"2026-08-06T04:00:00Z","v":592283,"vw":7.380551},{"c":7.18,"h":7.44,"l":6.95,"n":10387,"o":7.06,"t":"2026-08-07T04:00:00Z","v":989652,"vw":7.213569},{"c":7.27,"h":7.38,"l":7.01,"n":9899,"o":7.16,"t":"2026-08-10T04:00:00Z","v":805471,"vw":7.202343},{"c":7.27,"h":7.75,"l":7.21,"n":9513,"o":7.71,"t":"2026-08-11T04:00:00Z","v":922958,"vw":7.39674},{"c":7.55,"h":7.67,"l":7.2741,"n":6561,"o":7.42,"t":"2026-08-12T04:00:00Z","v":465987,"vw":7.511383},{"c":7.54,"h":7.8,"l":7.4737,"n":6823,"o":7.54,"t":"2026-08-13T04:00:00Z","v":535676,"vw":7.616173},{"c":7.45,"h":7.84,"l":7.38,"n":5608,"o":7.57,"t":"2026-08-14T04:00:00Z","v":406265,"vw":7.504115},{"c":7.11,"h":7.42,"l":7.02,"n":6554,"o":7.42,"t":"2026-08-17T04:00:00Z","v":559228,"vw":7.202047},{"c":7.16,"h":7.22,"l":6.97,"n":4644,"o":7.07,"t":"2026-08-18T04:00:00Z","v":305544,"vw":7.119518},{"c":7.23,"h":7.325,"l":6.88,"n":6488,"o":7.2,"t":"2026-08-19T04:00:00Z","v":554453,"vw":7.187809},{"c":6.93,"h":7.26,"l":6.92,"n":6290,"o":7.2,"t":"2026-08-20T04:00:00Z","v":547583,"vw":7.019512},{"c":7.12,"h":7.19,"l":7.0438,"n":5305,"o":7.05,"t":"2026-08-21T04:00:00Z","v":593622,"vw":7.116976},{"c":7.04,"h":7.25,"l":7,"n":7474,"o":7.07,"t":"2026-08-24T04:00:00Z","v":583313,"vw":7.128581},{"c":7.22,"h":7.24,"l":6.959,"n":7907,"o":7.15,"t":"2026-08-25T04:00:00Z","v":638518,"vw":7.114509},{"c":7.09,"h":7.24,"l":7.04,"n":5340,"o":7.14,"t":"2026-08-26T04:00:00Z","v":350060,"vw":7.126152},{"c":7.11,"h":7.185,"l":6.98,"n":3866,"o":7.09,"t":"2026-08-27T04:00:00Z","v":363335,"vw":7.114794},{"c":7.05,"h":7.26,"l":6.9843,"n":5516,"o":7.1,"t":"2026-08-28T04:00:00Z","v":463100,"vw":7.102321},{"c":6.92,"h":7.025,"l":6.7901,"n":4759,"o":7,"t":"2026-08-31T04:00:00Z","v":497221,"vw":6.915673},{"c":6.75,"h":6.88,"l":6.7001,"n":5603,"o":6.83,"t":"2026-09-01T04:00:00Z","v":547458,"vw":6.786886},{"c":6.97,"h":6.99,"l":6.6836,"n":5417,"o":6.8,"t":"2026-09-02T04:00:00Z","v":402516,"vw":6.826034},{"c":7.1,"h":7.15,"l":6.84,"n":5037,"o":6.855,"t":"2026-09-03T04:00:00Z","v":395187,"vw":7.07269},{"c":7.03,"h":7.15,"l":7,"n":5025,"o":7.06,"t":"2026-09-04T04:00:00Z","v":346752,"vw":7.062855},{"c":7.04,"h":7.14,"l":6.9,"n":8463,"o":7.03,"t":"2026-09-08T04:00:00Z","v":448781,"vw":7.043748},{"c":6.79,"h":7.06,"l":6.7751,"n":5428,"o":7.03,"t":"2026-09-09T04:00:00Z","v":419932,"vw":6.880692},{"c":6.58,"h":6.825,"l":6.56,"n":4538,"o":6.72,"t":"2026-09-10T04:00:00Z","v":400760,"vw":6.663445},{"c":6.6,"h":6.71,"l":6.52,"n":5569,"o":6.69,"t":"2026-09-11T04:00:00Z","v":502498,"vw":6.602508},{"c":6.24,"h":6.62,"l":6.16,"n":8870,"o":6.54,"t":"2026-09-14T04:00:00Z","v":739878,"vw":6.314418},{"c":5.99,"h":6.25,"l":5.95,"n":7133,"o":6.23,"t":"2026-09-15T04:00:00Z","v":521027,"vw":6.037567},{"c":6.02,"h":6.16,"l":5.9,"n":7395,"o":6.07,"t":"2026-09-16T04:00:00Z","v":575724,"vw":6.065499},{"c":6.02,"h":6.2,"l":5.99,"n":7000,"o":6.15,"t":"2026-09-17T04:00:00Z","v":394318,"vw":6.093445},{"c":5.98,"h":6.0999,"l":5.92,"n":5088,"o":6,"t":"2026-09-18T04:00:00Z","v":1487919,"vw":5.980758},{"c":5.8,"h":6.06,"l":5.77,"n":7475,"o":6.03,"t":"2026-09-21T04:00:00Z","v":569559,"vw":5.85604},{"c":6.13,"h":6.19,"l":5.82,"n":6626,"o":5.86,"t":"2026-09-22T04:00:00Z","v":450153,"vw":6.021192},{"c":5.78,"h":6.14,"l":5.78,"n":5227,"o":6.08,"t":"2026-09-23T04:00:00Z","v":429011,"vw":5.887343},{"c":5.74,"h":5.81,"l":5.6836,"n":5715,"o":5.72,"t":"2026-09-24T04:00:00Z","v":543431,"vw":5.734242},{"c":5.71,"h":5.81,"l":5.6,"n":4860,"o":5.74,"t":"2026-09-25T04:00:00Z","v":410379,"vw":5.685074},{"c":5.49,"h":5.645,"l":5.405,"n":6092,"o":5.61,"t":"2026-09-28T04:00:00Z","v":435981,"vw":5.49876},{"c":4.92,"h":5.26,"l":4.56,"n":14200,"o":5.08,"t":"2026-09-29T04:00:00Z","v":2038950,"vw":4.899037},{"c":4.885,"h":5.17,"l":4.855,"n":7894,"o":4.96,"t":"2026-09-30T04:00:00Z","v":658580,"vw":4.934583},{"c":5.045,"h":5.09,"l":4.79,"n":6892,"o":4.89,"t":"2026-10-01T04:00:00Z","v":603851,"vw":4.948906},{"c":4.86,"h":5.11,"l":4.855,"n":8276,"o":5.07,"t":"2026-10-02T04:00:00Z","v":765110,"vw":4.954897},{"c":4.88,"h":4.895,"l":4.72,"n":6092,"o":4.8,"t":"2026-10-05T04:00:00Z","v":798389,"vw":4.836475},{"c":4.97,"h":5.06,"l":4.9,"n":6584,"o":4.94,"t":"2026-10-06T04:00:00Z","v":643959,"vw":4.993503},{"c":4.99,"h":5.0299,"l":4.85,"n":7583,"o":4.87,"t":"2026-10-07T04:00:00Z","v":682638,"vw":4.939362},{"c":5.16,"h":5.165,"l":4.91,"n":8660,"o":4.94,"t":"2026-10-08T04:00:00Z","v":1081373,"vw":5.092791},{"c":5.11,"h":5.135,"l":5.01,"n":8564,"o":5.11,"t":"2026-10-09T04:00:00Z","v":768745,"vw":5.074515},{"c":5.21,"h":5.35,"l":5.05,"n":9277,"o":5.11,"t":"2026-10-12T04:00:00Z","v":1217529,"vw":5.237015},{"c":4.88,"h":5.2,"l":4.835,"n":9013,"o":5.16,"t":"2026-10-13T04:00:00Z","v":845201,"vw":4.946591},{"c":4.63,"h":4.8299,"l":4.55,"n":9153,"o":4.8,"t":"2026-10-14T04:00:00Z","v":1084416,"vw":4.657034},{"c":4.68,"h":4.74,"l":4.48,"n":7534,"o":4.63,"t":"2026-10-15T04:00:00Z","v":938192,"vw":4.626711},{"c":4.61,"h":4.825,"l":4.56,"n":6892,"o":4.68,"t":"2026-10-16T04:00:00Z","v":630700,"vw":4.646139},{"c":4.44,"h":4.735,"l":4.43,"n":8305,"o":4.62,"t":"2026-10-19T04:00:00Z","v":859915,"vw":4.586008},{"c":4.45,"h":4.59,"l":4.36,"n":7217,"o":4.38,"t":"2026-10-20T04:00:00Z","v":674632,"vw":4.491186},{"c":4.3,"h":4.52,"l":4.2609,"n":2801,"o":4.5,"t":"2026-10-21T04:00:00Z","v":353705,"vw":4.338108}],"volatilityBars":[{"c":4.83,"h":4.84,"l":4.83,"n":2,"o":4.84,"t":"2026-10-14T12:30:00Z","v":1500,"vw":4.833333},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T13:00:00Z","v":100,"vw":4.79},{"c":4.7,"h":4.8299,"l":4.67,"n":311,"o":4.8,"t":"2026-10-14T13:30:00Z","v":73658,"vw":4.735284},{"c":4.73,"h":4.78,"l":4.73,"n":376,"o":4.74,"t":"2026-10-14T13:45:00Z","v":51957,"vw":4.748258},{"c":4.725,"h":4.73,"l":4.72,"n":222,"o":4.73,"t":"2026-10-14T14:00:00Z","v":17007,"vw":4.728123},{"c":4.745,"h":4.745,"l":4.7195,"n":438,"o":4.73,"t":"2026-10-14T14:15:00Z","v":28898,"vw":4.728119},{"c":4.6801,"h":4.745,"l":4.68,"n":326,"o":4.745,"t":"2026-10-14T14:30:00Z","v":43233,"vw":4.706652},{"c":4.74,"h":4.74,"l":4.68,"n":636,"o":4.685,"t":"2026-10-14T14:45:00Z","v":100641,"vw":4.720913},{"c":4.725,"h":4.74,"l":4.6906,"n":317,"o":4.73,"t":"2026-10-14T15:00:00Z","v":53222,"vw":4.712957},{"c":4.71,"h":4.76,"l":4.71,"n":225,"o":4.72,"t":"2026-10-14T15:15:00Z","v":27431,"vw":4.736273},{"c":4.65,"h":4.72,"l":4.64,"n":343,"o":4.7,"t":"2026-10-14T15:30:00Z","v":60002,"vw":4.690706},{"c":4.67,"h":4.7,"l":4.63,"n":172,"o":4.64,"t":"2026-10-14T15:45:00Z","v":19753,"vw":4.65518},{"c":4.615,"h":4.675,"l":4.61,"n":186,"o":4.675,"t":"2026-10-14T16:00:00Z","v":19074,"vw":4.649972},{"c":4.615,"h":4.635,"l":4.61,"n":190,"o":4.615,"t":"2026-10-14T16:15:00Z","v":25362,"vw":4.616985},{"c":4.59,"h":4.62,"l":4.59,"n":302,"o":4.6101,"t":"2026-10-14T16:30:00Z","v":46565,"vw":4.610016},{"c":4.58,"h":4.595,"l":4.5799,"n":180,"o":4.59,"t":"2026-10-14T16:45:00Z","v":13057,"vw":4.585258},{"c":4.56,"h":4.59,"l":4.56,"n":135,"o":4.59,"t":"2026-10-14T17:00:00Z","v":14494,"vw":4.568485},{"c":4.565,"h":4.59,"l":4.56,"n":183,"o":4.565,"t":"2026-10-14T17:15:00Z","v":15725,"vw":4.567889},{"c":4.565,"h":4.575,"l":4.56,"n":192,"o":4.565,"t":"2026-10-14T17:30:00Z","v":16355,"vw":4.564932},{"c":4.555,"h":4.57,"l":4.55,"n":192,"o":4.565,"t":"2026-10-14T17:45:00Z","v":23132,"vw":4.553968},{"c":4.575,"h":4.575,"l":4.55,"n":182,"o":4.555,"t":"2026-10-14T18:00:00Z","v":13369,"vw":4.562655},{"c":4.58,"h":4.58,"l":4.57,"n":143,"o":4.575,"t":"2026-10-14T18:15:00Z","v":21335,"vw":4.573844},{"c":4.565,"h":4.5753,"l":4.55,"n":144,"o":4.575,"t":"2026-10-14T18:30:00Z","v":15229,"vw":4.564059},{"c":4.555,"h":4.575,"l":4.55,"n":261,"o":4.56,"t":"2026-10-14T18:45:00Z","v":22368,"vw":4.559022},{"c":4.58,"h":4.61,"l":4.5595,"n":339,"o":4.5595,"t":"2026-10-14T19:00:00Z","v":26532,"vw":4.587069},{"c":4.635,"h":4.65,"l":4.58,"n":636,"o":4.58,"t":"2026-10-14T19:15:00Z","v":77116,"vw":4.623912},{"c":4.615,"h":4.66,"l":4.61,"n":719,"o":4.635,"t":"2026-10-14T19:30:00Z","v":60751,"vw":4.633461},{"c":4.635,"h":4.64,"l":4.595,"n":1498,"o":4.61,"t":"2026-10-14T19:45:00Z","v":141387,"vw":4.611156},{"c":4.63,"h":4.63,"l":4.63,"n":22,"o":4.63,"t":"2026-10-14T20:00:00Z","v":49919,"vw":4.63},{"c":4.54,"h":4.63,"l":4.54,"n":255,"o":4.63,"t":"2026-10-15T13:30:00Z","v":45817,"vw":4.57317},{"c":4.52,"h":4.54,"l":4.48,"n":502,"o":4.54,"t":"2026-10-15T13:45:00Z","v":51337,"vw":4.504528},{"c":4.52,"h":4.545,"l":4.5,"n":478,"o":4.5,"t":"2026-10-15T14:00:00Z","v":44525,"vw":4.516597},{"c":4.51,"h":4.53,"l":4.51,"n":109,"o":4.522,"t":"2026-10-15T14:15:00Z","v":6306,"vw":4.520402},{"c":4.542,"h":4.555,"l":4.51,"n":289,"o":4.51,"t":"2026-10-15T14:30:00Z","v":25900,"vw":4.531321},{"c":4.57,"h":4.585,"l":4.54,"n":314,"o":4.54,"t":"2026-10-15T14:45:00Z","v":37973,"vw":4.567496},{"c":4.635,"h":4.635,"l":4.57,"n":766,"o":4.57,"t":"2026-10-15T15:00:00Z","v":117577,"vw":4.601229},{"c":4.611,"h":4.64,"l":4.61,"n":263,"o":4.635,"t":"2026-10-15T15:15:00Z","v":25389,"vw":4.628223},{"c":4.59,"h":4.64,"l":4.59,"n":421,"o":4.61,"t":"2026-10-15T15:30:00Z","v":57220,"vw":4.623801},{"c":4.6,"h":4.61,"l":4.58,"n":200,"o":4.59,"t":"2026-10-15T15:45:00Z","v":23364,"vw":4.597677},{"c":4.615,"h":4.62,"l":4.59,"n":123,"o":4.6,"t":"2026-10-15T16:00:00Z","v":15577,"vw":4.600766},{"c":4.63,"h":4.645,"l":4.61,"n":200,"o":4.61,"t":"2026-10-15T16:15:00Z","v":28010,"vw":4.629712},{"c":4.63,"h":4.66,"l":4.62,"n":232,"o":4.63,"t":"2026-10-15T16:30:00Z","v":25690,"vw":4.640308},{"c":4.63,"h":4.64,"l":4.62,"n":129,"o":4.625,"t":"2026-10-15T16:45:00Z","v":11076,"vw":4.631043},{"c":4.655,"h":4.655,"l":4.62,"n":143,"o":4.635,"t":"2026-10-15T17:00:00Z","v":18351,"vw":4.645982},{"c":4.63,"h":4.66,"l":4.63,"n":222,"o":4.655,"t":"2026-10-15T17:15:00Z","v":28430,"vw":4.64611},{"c":4.655,"h":4.655,"l":4.63,"n":142,"o":4.63,"t":"2026-10-15T17:30:00Z","v":9482,"vw":4.643913},{"c":4.64,"h":4.655,"l":4.64,"n":121,"o":4.65,"t":"2026-10-15T17:45:00Z","v":12746,"vw":4.650873},{"c":4.645,"h":4.65,"l":4.64,"n":109,"o":4.645,"t":"2026-10-15T18:00:00Z","v":6174,"vw":4.644981},{"c":4.645,"h":4.65,"l":4.64,"n":101,"o":4.645,"t":"2026-10-15T18:15:00Z","v":5761,"vw":4.645892},{"c":4.71,"h":4.72,"l":4.645,"n":285,"o":4.645,"t":"2026-10-15T18:30:00Z","v":65631,"vw":4.678267},{"c":4.72,"h":4.74,"l":4.6975,"n":262,"o":4.71,"t":"2026-10-15T18:45:00Z","v":56485,"vw":4.722177},{"c":4.71,"h":4.7365,"l":4.705,"n":259,"o":4.73,"t":"2026-10-15T19:00:00Z","v":26397,"vw":4.718897},{"c":4.67,"h":4.729,"l":4.67,"n":205,"o":4.7,"t":"2026-10-15T19:15:00Z","v":16216,"vw":4.687543},{"c":4.675,"h":4.69,"l":4.66,"n":430,"o":4.671,"t":"2026-10-15T19:30:00Z","v":39851,"vw":4.673023},{"c":4.67,"h":4.69,"l":4.67,"n":840,"o":4.675,"t":"2026-10-15T19:45:00Z","v":80068,"vw":4.678},{"c":4.68,"h":4.7,"l":4.68,"n":16,"o":4.68,"t":"2026-10-15T20:00:00Z","v":53849,"vw":4.68176},{"c":4.6706,"h":4.6706,"l":4.6706,"n":1,"o":4.6706,"t":"2026-10-15T20:30:00Z","v":100,"vw":4.6706},{"c":4.71,"h":4.8114,"l":4.71,"n":4,"o":4.8114,"t":"2026-10-15T23:30:00Z","v":1152,"vw":4.723226},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-15T23:45:00Z","v":100,"vw":4.74},{"c":4.7279,"h":4.7279,"l":4.7279,"n":1,"o":4.7279,"t":"2026-10-16T11:00:00Z","v":100,"vw":4.7279},{"c":4.64,"h":4.7,"l":4.64,"n":4,"o":4.7,"t":"2026-10-16T12:15:00Z","v":3700,"vw":4.684865},{"c":4.73,"h":4.73,"l":4.65,"n":97,"o":4.68,"t":"2026-10-16T13:30:00Z","v":16880,"vw":4.691773},{"c":4.79,"h":4.825,"l":4.735,"n":287,"o":4.735,"t":"2026-10-16T13:45:00Z","v":31727,"vw":4.792498},{"c":4.73,"h":4.81,"l":4.725,"n":246,"o":4.8,"t":"2026-10-16T14:00:00Z","v":18018,"vw":4.756341},{"c":4.76,"h":4.765,"l":4.74,"n":78,"o":4.74,"t":"2026-10-16T14:15:00Z","v":5047,"vw":4.759616},{"c":4.765,"h":4.795,"l":4.7614,"n":132,"o":4.7614,"t":"2026-10-16T14:30:00Z","v":8145,"vw":4.780825},{"c":4.76,"h":4.768,"l":4.76,"n":61,"o":4.76,"t":"2026-10-16T14:45:00Z","v":4323,"vw":4.760437},{"c":4.76,"h":4.76,"l":4.73,"n":182,"o":4.76,"t":"2026-10-16T15:00:00Z","v":12450,"vw":4.745273},{"c":4.76,"h":4.76,"l":4.74,"n":168,"o":4.76,"t":"2026-10-16T15:15:00Z","v":10710,"vw":4.748738},{"c":4.72,"h":4.76,"l":4.71,"n":267,"o":4.76,"t":"2026-10-16T15:30:00Z","v":26687,"vw":4.742644},{"c":4.685,"h":4.72,"l":4.685,"n":345,"o":4.71,"t":"2026-10-16T15:45:00Z","v":27856,"vw":4.702637},{"c":4.685,"h":4.69,"l":4.6805,"n":88,"o":4.6805,"t":"2026-10-16T16:00:00Z","v":4706,"vw":4.686578},{"c":4.6561,"h":4.7,"l":4.65,"n":298,"o":4.69,"t":"2026-10-16T16:15:00Z","v":17538,"vw":4.675825},{"c":4.635,"h":4.65,"l":4.6316,"n":114,"o":4.65,"t":"2026-10-16T16:30:00Z","v":11082,"vw":4.643171},{"c":4.65,"h":4.655,"l":4.625,"n":386,"o":4.635,"t":"2026-10-16T16:45:00Z","v":42650,"vw":4.638683},{"c":4.635,"h":4.65,"l":4.6345,"n":72,"o":4.65,"t":"2026-10-16T17:00:00Z","v":6725,"vw":4.641483},{"c":4.64,"h":4.64,"l":4.62,"n":303,"o":4.63,"t":"2026-10-16T17:15:00Z","v":47272,"vw":4.629784},{"c":4.66,"h":4.66,"l":4.635,"n":112,"o":4.64,"t":"2026-10-16T17:30:00Z","v":9165,"vw":4.640875},{"c":4.615,"h":4.6501,"l":4.615,"n":101,"o":4.6501,"t":"2026-10-16T17:45:00Z","v":6554,"vw":4.634277},{"c":4.605,"h":4.615,"l":4.59,"n":402,"o":4.61,"t":"2026-10-16T18:00:00Z","v":28343,"vw":4.602701},{"c":4.595,"h":4.615,"l":4.585,"n":410,"o":4.61,"t":"2026-10-16T18:15:00Z","v":45013,"vw":4.60156},{"c":4.6,"h":4.6,"l":4.585,"n":105,"o":4.59,"t":"2026-10-16T18:30:00Z","v":4460,"vw":4.593875},{"c":4.595,"h":4.6086,"l":4.59,"n":211,"o":4.599,"t":"2026-10-16T18:45:00Z","v":14126,"vw":4.598321},{"c":4.6,"h":4.61,"l":4.58,"n":278,"o":4.6,"t":"2026-10-16T19:00:00Z","v":17552,"vw":4.595549},{"c":4.59,"h":4.62,"l":4.575,"n":236,"o":4.605,"t":"2026-10-16T19:15:00Z","v":22137,"vw":4.594174},{"c":4.575,"h":4.585,"l":4.56,"n":496,"o":4.58,"t":"2026-10-16T19:30:00Z","v":28404,"vw":4.573213},{"c":4.61,"h":4.61,"l":4.56,"n":1089,"o":4.575,"t":"2026-10-16T19:45:00Z","v":96880,"vw":4.587379},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-10-16T20:00:00Z","v":55569,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-16T20:15:00Z","v":135,"vw":4.6},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-19T08:00:00Z","v":100,"vw":4.63},{"c":4.5691,"h":4.63,"l":4.535,"n":173,"o":4.62,"t":"2026-10-19T13:30:00Z","v":28944,"vw":4.571871},{"c":4.545,"h":4.57,"l":4.535,"n":162,"o":4.565,"t":"2026-10-19T13:45:00Z","v":34993,"vw":4.546771},{"c":4.57,"h":4.57,"l":4.52,"n":228,"o":4.54,"t":"2026-10-19T14:00:00Z","v":12788,"vw":4.540818},{"c":4.57,"h":4.58,"l":4.565,"n":160,"o":4.57,"t":"2026-10-19T14:15:00Z","v":13762,"vw":4.574725},{"c":4.56,"h":4.57,"l":4.5515,"n":162,"o":4.57,"t":"2026-10-19T14:30:00Z","v":11132,"vw":4.56074},{"c":4.575,"h":4.58,"l":4.5632,"n":158,"o":4.5655,"t":"2026-10-19T14:45:00Z","v":11830,"vw":4.571406},{"c":4.7,"h":4.7,"l":4.5799,"n":433,"o":4.58,"t":"2026-10-19T15:00:00Z","v":76284,"vw":4.651056},{"c":4.71,"h":4.715,"l":4.69,"n":316,"o":4.7,"t":"2026-10-19T15:15:00Z","v":25658,"vw":4.700377},{"c":4.735,"h":4.735,"l":4.7,"n":213,"o":4.705,"t":"2026-10-19T15:30:00Z","v":14404,"vw":4.710904},{"c":4.6891,"h":4.735,"l":4.665,"n":651,"o":4.735,"t":"2026-10-19T15:45:00Z","v":46474,"vw":4.696284},{"c":4.665,"h":4.68,"l":4.66,"n":235,"o":4.68,"t":"2026-10-19T16:00:00Z","v":39537,"vw":4.669778},{"c":4.69,"h":4.73,"l":4.665,"n":444,"o":4.665,"t":"2026-10-19T16:15:00Z","v":104837,"vw":4.694003},{"c":4.685,"h":4.7,"l":4.68,"n":192,"o":4.7,"t":"2026-10-19T16:30:00Z","v":20073,"vw":4.68998},{"c":4.675,"h":4.6898,"l":4.67,"n":103,"o":4.685,"t":"2026-10-19T16:45:00Z","v":10232,"vw":4.676231},{"c":4.685,"h":4.69,"l":4.655,"n":181,"o":4.675,"t":"2026-10-19T17:00:00Z","v":18872,"vw":4.673313},{"c":4.685,"h":4.69,"l":4.68,"n":87,"o":4.685,"t":"2026-10-19T17:15:00Z","v":4938,"vw":4.685485},{"c":4.6734,"h":4.685,"l":4.66,"n":146,"o":4.685,"t":"2026-10-19T17:30:00Z","v":10696,"vw":4.670797},{"c":4.595,"h":4.67,"l":4.58,"n":276,"o":4.67,"t":"2026-10-19T17:45:00Z","v":16450,"vw":4.616409},{"c":4.52,"h":4.595,"l":4.52,"n":375,"o":4.595,"t":"2026-10-19T18:00:00Z","v":30291,"vw":4.561127},{"c":4.51,"h":4.54,"l":4.51,"n":282,"o":4.52,"t":"2026-10-19T18:15:00Z","v":30598,"vw":4.522315},{"c":4.505,"h":4.52,"l":4.48,"n":225,"o":4.515,"t":"2026-10-19T18:30:00Z","v":18717,"vw":4.49923},{"c":4.5,"h":4.5186,"l":4.5,"n":253,"o":4.51,"t":"2026-10-19T18:45:00Z","v":21392,"vw":4.506417},{"c":4.485,"h":4.4981,"l":4.47,"n":316,"o":4.49,"t":"2026-10-19T19:00:00Z","v":25951,"vw":4.485513},{"c":4.48,"h":4.4991,"l":4.475,"n":266,"o":4.48,"t":"2026-10-19T19:15:00Z","v":18914,"vw":4.482329},{"c":4.495,"h":4.505,"l":4.48,"n":589,"o":4.48,"t":"2026-10-19T19:30:00Z","v":47992,"vw":4.488906},{"c":4.45,"h":4.51,"l":4.43,"n":1233,"o":4.49,"t":"2026-10-19T19:45:00Z","v":96758,"vw":4.467242},{"c":4.47,"h":4.47,"l":4.44,"n":14,"o":4.44,"t":"2026-10-19T20:00:00Z","v":52793,"vw":4.442181},{"c":4.6588,"h":4.6588,"l":4.6588,"n":1,"o":4.6588,"t":"2026-10-19T23:00:00Z","v":100,"vw":4.6588},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-19T23:15:00Z","v":450,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-20T13:00:00Z","v":313,"vw":4.42},{"c":4.4,"h":4.455,"l":4.36,"n":363,"o":4.38,"t":"2026-10-20T13:30:00Z","v":41861,"vw":4.41412},{"c":4.43,"h":4.43,"l":4.4,"n":62,"o":4.42,"t":"2026-10-20T13:45:00Z","v":6147,"vw":4.406797},{"c":4.425,"h":4.4348,"l":4.41,"n":94,"o":4.42,"t":"2026-10-20T14:00:00Z","v":4413,"vw":4.424771},{"c":4.51,"h":4.52,"l":4.435,"n":327,"o":4.44,"t":"2026-10-20T14:15:00Z","v":42306,"vw":4.480727},{"c":4.53,"h":4.53,"l":4.49,"n":252,"o":4.51,"t":"2026-10-20T14:30:00Z","v":15357,"vw":4.505737},{"c":4.53,"h":4.54,"l":4.5186,"n":89,"o":4.54,"t":"2026-10-20T14:45:00Z","v":7486,"vw":4.527644},{"c":4.48,"h":4.54,"l":4.48,"n":316,"o":4.54,"t":"2026-10-20T15:00:00Z","v":19711,"vw":4.500488},{"c":4.505,"h":4.51,"l":4.49,"n":212,"o":4.49,"t":"2026-10-20T15:15:00Z","v":22684,"vw":4.497092},{"c":4.495,"h":4.505,"l":4.4904,"n":67,"o":4.505,"t":"2026-10-20T15:30:00Z","v":7694,"vw":4.493209},{"c":4.545,"h":4.57,"l":4.485,"n":1003,"o":4.495,"t":"2026-10-20T15:45:00Z","v":111376,"vw":4.538416},{"c":4.51,"h":4.55,"l":4.5,"n":233,"o":4.5461,"t":"2026-10-20T16:00:00Z","v":25523,"vw":4.518323},{"c":4.5725,"h":4.575,"l":4.52,"n":256,"o":4.52,"t":"2026-10-20T16:15:00Z","v":17084,"vw":4.542898},{"c":4.55,"h":4.575,"l":4.55,"n":164,"o":4.575,"t":"2026-10-20T16:30:00Z","v":8447,"vw":4.566301},{"c":4.535,"h":4.55,"l":4.535,"n":204,"o":4.5471,"t":"2026-10-20T16:45:00Z","v":11182,"vw":4.543359},{"c":4.555,"h":4.555,"l":4.535,"n":95,"o":4.535,"t":"2026-10-20T17:00:00Z","v":7558,"vw":4.540575},{"c":4.565,"h":4.565,"l":4.5513,"n":73,"o":4.555,"t":"2026-10-20T17:15:00Z","v":6494,"vw":4.558528},{"c":4.565,"h":4.59,"l":4.565,"n":95,"o":4.57,"t":"2026-10-20T17:30:00Z","v":11262,"vw":4.576524},{"c":4.535,"h":4.575,"l":4.525,"n":238,"o":4.565,"t":"2026-10-20T17:45:00Z","v":20028,"vw":4.553432},{"c":4.5,"h":4.535,"l":4.5,"n":129,"o":4.535,"t":"2026-10-20T18:00:00Z","v":9677,"vw":4.510821},{"c":4.49,"h":4.499,"l":4.485,"n":129,"o":4.495,"t":"2026-10-20T18:15:00Z","v":11339,"vw":4.490373},{"c":4.49,"h":4.5,"l":4.48,"n":116,"o":4.49,"t":"2026-10-20T18:30:00Z","v":8351,"vw":4.486656},{"c":4.5,"h":4.5,"l":4.48,"n":271,"o":4.49,"t":"2026-10-20T18:45:00Z","v":29484,"vw":4.490854},{"c":4.47,"h":4.51,"l":4.44,"n":652,"o":4.51,"t":"2026-10-20T19:00:00Z","v":83887,"vw":4.471488},{"c":4.47,"h":4.4767,"l":4.45,"n":163,"o":4.4767,"t":"2026-10-20T19:15:00Z","v":9899,"vw":4.463251},{"c":4.46,"h":4.48,"l":4.45,"n":321,"o":4.48,"t":"2026-10-20T19:30:00Z","v":22742,"vw":4.466735},{"c":4.455,"h":4.46,"l":4.43,"n":768,"o":4.45,"t":"2026-10-20T19:45:00Z","v":52963,"vw":4.445728},{"c":4.46,"h":4.48,"l":4.45,"n":15,"o":4.45,"t":"2026-10-20T20:00:00Z","v":48777,"vw":4.452948},{"c":4.4301,"h":4.52,"l":4.4301,"n":83,"o":4.5,"t":"2026-10-21T13:30:00Z","v":16217,"vw":4.504506},{"c":4.455,"h":4.48,"l":4.435,"n":81,"o":4.435,"t":"2026-10-21T13:45:00Z","v":8210,"vw":4.459114},{"c":4.41,"h":4.42,"l":4.38,"n":53,"o":4.42,"t":"2026-10-21T14:00:00Z","v":1806,"vw":4.399512},{"c":4.4007,"h":4.4182,"l":4.3901,"n":117,"o":4.405,"t":"2026-10-21T14:15:00Z","v":12703,"vw":4.402895},{"c":4.37,"h":4.4,"l":4.37,"n":303,"o":4.4,"t":"2026-10-21T14:30:00Z","v":32918,"vw":4.383721},{"c":4.305,"h":4.38,"l":4.305,"n":392,"o":4.37,"t":"2026-10-21T14:45:00Z","v":67827,"vw":4.35331},{"c":4.31,"h":4.31,"l":4.2609,"n":276,"o":4.3072,"t":"2026-10-21T15:00:00Z","v":45436,"vw":4.291308},{"c":4.305,"h":4.32,"l":4.2901,"n":89,"o":4.305,"t":"2026-10-21T15:15:00Z","v":12053,"vw":4.312731},{"c":4.3,"h":4.31,"l":4.285,"n":109,"o":4.305,"t":"2026-10-21T15:30:00Z","v":13784,"vw":4.292794},{"c":4.305,"h":4.305,"l":4.2823,"n":131,"o":4.3,"t":"2026-10-21T15:45:00Z","v":15464,"vw":4.294975},{"c":4.305,"h":4.31,"l":4.285,"n":117,"o":4.3,"t":"2026-10-21T16:00:00Z","v":9484,"vw":4.29832},{"c":4.34,"h":4.345,"l":4.305,"n":115,"o":4.305,"t":"2026-10-21T16:15:00Z","v":24010,"vw":4.323999},{"c":4.34,"h":4.3748,"l":4.335,"n":94,"o":4.35,"t":"2026-10-21T16:30:00Z","v":7858,"vw":4.344057},{"c":4.345,"h":4.345,"l":4.345,"n":2,"o":4.345,"t":"2026-10-21T16:45:00Z","v":103,"vw":4.345},{"c":4.3135,"h":4.34,"l":4.3,"n":175,"o":4.34,"t":"2026-10-21T17:00:00Z","v":25703,"vw":4.319231},{"c":4.295,"h":4.31,"l":4.29,"n":208,"o":4.31,"t":"2026-10-21T17:15:00Z","v":30867,"vw":4.298355},{"c":4.31,"h":4.32,"l":4.29,"n":184,"o":4.295,"t":"2026-10-21T17:30:00Z","v":23550,"vw":4.297156},{"c":4.3,"h":4.3,"l":4.3,"n":21,"o":4.3,"t":"2026-10-21T17:45:00Z","v":1123,"vw":4.3}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":11.228465899728889,"iv":8,"gamma":0.06737298314664839,"theta":-0.10921437443344909,"vega":0.0005706798561677099,"rho":0.000019004891585908035,"breakevenPct":185.89455580764857},{"delta":0.15,"premium":1.065,"strike":9.680582866429761,"iv":8,"gamma":0.08949522004407667,"theta":-0.14507542957720349,"vega":0.0007580652795391614,"rho":0.000027862733834134567,"breakevenPct":149.89727596348283},{"delta":0.2,"premium":0.19382931255234953,"strike":7.427403677086465,"iv":6.611903593066634,"gamma":0.13071860506326977,"theta":-0.14436684435605712,"vega":0.0009104028926267206,"rho":0.00003814342720487677,"breakevenPct":77.23797650322825},{"delta":0.25,"premium":0.04375887547819857,"strike":4.562647924636643,"iv":0.990583423319479,"gamma":1.1339837324395945,"theta":-0.024927240120604155,"vega":0.000999460870892035,"rho":0.00005995568511362288,"breakevenPct":7.125739537554466},{"delta":0.3,"premium":0.05876609442060085,"strike":4.464592274678112,"iv":0.8486888412017167,"gamma":1.1090688841201717,"theta":-0.02091738197424893,"vega":0.0009504291845493563,"rho":0.00007128677888429608,"breakevenPct":5.194380676714248},{"delta":0.35,"premium":0.0777217453505007,"strike":4.428826895565093,"iv":0.8299907010014306,"gamma":1.0651990701001433,"theta":-0.01972281831187411,"vega":0.0009003576537911302,"rho":0.00008237392300959251,"breakevenPct":4.803456765478928},{"delta":0.4,"premium":0.09667739628040058,"strike":4.393061516452074,"iv":0.8112925608011444,"gamma":1.0213292560801146,"theta":-0.018528254649499285,"vega":0.0008502861230329042,"rho":0.00009346106713488895,"breakevenPct":4.412532854243608},{"delta":0.45,"premium":0.11563304721030043,"strike":4.3572961373390555,"iv":0.7925944206008584,"gamma":0.977459442060086,"theta":-0.017333690987124464,"vega":0.0008002145922746781,"rho":0.00010454821126018539,"breakevenPct":4.021608943008287},{"delta":0.5,"premium":0.13458869814020027,"strike":4.321530758226038,"iv":0.7738962804005722,"gamma":0.9335896280400573,"theta":-0.016139127324749643,"vega":0.0007501430615164521,"rho":0.00011563535538548181,"breakevenPct":3.6306850317729675},{"delta":0.55,"premium":0.15354434907010017,"strike":4.285765379113019,"iv":0.7551981402002861,"gamma":0.8897198140200286,"theta":-0.014944563662374823,"vega":0.000700071530758226,"rho":0.00012672249951077826,"breakevenPct":3.239761120537647},{"delta":0.6,"premium":0.1725,"strike":4.25,"iv":0.7365,"gamma":0.8458500000000001,"theta":-0.013750000000000004,"vega":0.00065,"rho":0.00013780964363607466,"breakevenPct":2.8488372093023275},{"delta":0.65,"premium":0.19145565092989986,"strike":4.214234620886981,"iv":0.7178018597997139,"gamma":0.8019801859799714,"theta":-0.012555436337625181,"vega":0.0005999284692417739,"rho":0.00014889678776137111,"breakevenPct":2.457913298067007},{"delta":0.7,"premium":0.2104113018597997,"strike":4.178469241773962,"iv":0.6991037195994277,"gamma":0.7581103719599429,"theta":-0.01136087267525036,"vega":0.0005498569384835479,"rho":0.00015998393188666754,"breakevenPct":2.066989386831687},{"delta":0.75,"premium":0.22936695278969957,"strike":4.1427038626609445,"iv":0.6804055793991417,"gamma":0.7142405579399143,"theta":-0.01016630901287554,"vega":0.0004997854077253219,"rho":0.00017107107601196396,"breakevenPct":1.676065475596367},{"delta":0.8,"premium":0.24832260371959947,"strike":4.106938483547926,"iv":0.6617074391988556,"gamma":0.6703707439198856,"theta":-0.008971745350500717,"vega":0.00044971387696709575,"rho":0.00018215822013726042,"breakevenPct":1.2851415643610462},{"delta":0.85,"premium":0.2672782546494992,"strike":4.071173104434907,"iv":0.6430092989985694,"gamma":0.6265009298998571,"theta":-0.007777181688125899,"vega":0.0003996423462088699,"rho":0.00019324536426255681,"breakevenPct":0.8942176531257271},{"delta":0.9,"premium":0.2862339055793991,"strike":4.035407725321888,"iv":0.6243111587982832,"gamma":0.5826311158798284,"theta":-0.006582618025751077,"vega":0.00034957081545064375,"rho":0.00020433250838785327,"breakevenPct":0.5032937418904071}],"put":[{"delta":0.1,"premium":0.6519432894979518,"strike":2.338014127372733,"iv":8,"gamma":0.06570768008422295,"theta":-0.10651484973214531,"vega":0.0005565739806705245,"rho":-0.000034225225376134386,"breakevenPct":60.78905028198182},{"delta":0.15,"premium":0.18923206681612387,"strike":3.561746605093237,"iv":3.07668099218266,"gamma":0.5489551318310142,"theta":-0.049903268538804155,"vega":0.0007512031399074246,"rho":-0.00004247904560711319,"breakevenPct":21.56942934239271},{"delta":0.2,"premium":0.515634257794308,"strike":3.0834950502622767,"iv":7.926375571234375,"gamma":0.10486753362917849,"theta":-0.16528823753118596,"vega":0.0008735440474806782,"rho":-0.000072426131373052,"breakevenPct":40.2823071519077},{"delta":0.25,"premium":0.6489758840505838,"strike":3.3574846932546243,"iv":7.684776447817558,"gamma":0.1127694057394885,"theta":-0.16265359294711526,"vega":0.000892134218397296,"rho":-0.0000929698295707001,"breakevenPct":37.011423041766506},{"delta":0.3,"premium":0.7823175103068596,"strike":3.631474336246972,"iv":7.443177324400742,"gamma":0.12067127784979853,"theta":-0.16001894836304453,"vega":0.0009107243893139136,"rho":-0.0001135135277683482,"breakevenPct":33.7405389316253},{"delta":0.35,"premium":0.9156591365631352,"strike":3.905463979239319,"iv":7.201578200983925,"gamma":0.12857314996010855,"theta":-0.15738430377897383,"vega":0.0009293145602305312,"rho":-0.00013405722596599627,"breakevenPct":30.4696548214841},{"delta":0.4,"premium":1.0490007628194111,"strike":4.179453622231667,"iv":6.959979077567109,"gamma":0.13647502207041856,"theta":-0.1547496591949031,"vega":0.000947904731147149,"rho":-0.0001546009241636444,"breakevenPct":27.198770711342895},{"delta":0.45,"premium":1.182342389075687,"strike":4.453443265224014,"iv":6.718379954150292,"gamma":0.14437689418072858,"theta":-0.15211501461083238,"vega":0.0009664949020637666,"rho":-0.0001751446223612925,"breakevenPct":23.927886601201692},{"delta":0.5,"premium":1.3156840153319629,"strike":4.727432908216362,"iv":6.4767808307334755,"gamma":0.15227876629103862,"theta":-0.14948037002676168,"vega":0.0009850850729803842,"rho":-0.00019568832055894057,"breakevenPct":20.657002491060492},{"delta":0.55,"premium":1.4490256415882388,"strike":5.00142255120871,"iv":6.235181707316658,"gamma":0.16018063840134866,"theta":-0.14684572544269095,"vega":0.001003675243897002,"rho":-0.00021623201875658874,"breakevenPct":17.386118380919285},{"delta":0.6,"premium":1.5823672678445142,"strike":5.275412194201056,"iv":5.993582583899842,"gamma":0.16808251051165865,"theta":-0.14421108085862022,"vega":0.0010222654148136197,"rho":-0.0002367757169542368,"breakevenPct":14.115234270778089},{"delta":0.65,"premium":1.71570889410079,"strike":5.549401837193405,"iv":5.751983460483025,"gamma":0.1759843826219687,"theta":-0.14157643627454952,"vega":0.0010408555857302374,"rho":-0.0002573194151518849,"breakevenPct":10.844350160636882},{"delta":0.7,"premium":1.849050520357066,"strike":5.823391480185752,"iv":5.51038433706621,"gamma":0.1838862547322787,"theta":-0.1389417916904788,"vega":0.001059445756646855,"rho":-0.000277863113349533,"breakevenPct":7.573466050495682},{"delta":0.75,"premium":1.4171102748367912,"strike":5.5292955212617265,"iv":2.745714988455616,"gamma":0.8549290100997361,"theta":-0.06323940585388159,"vega":0.0009807610238383043,"rho":-0.00025978789885229797,"breakevenPct":4.367784966861964},{"delta":0.8,"premium":4.804813827459752,"strike":8.54813827459752,"iv":7.944497476036356,"gamma":0.1080314061115094,"theta":-0.17302505956877615,"vega":0.0009093881969085353,"rho":-0.00045306252175665156,"breakevenPct":12.945943089819348},{"delta":0.85,"premium":4.896894165892829,"strike":9.044661110374124,"iv":7.449256126666484,"gamma":0.09622417385884291,"theta":-0.13516230471848523,"vega":0.0007586310502548111,"rho":-0.0004895672587767668,"breakevenPct":3.540303616714085},{"delta":0.9,"premium":3.9826906076966386,"strike":8.004515854810837,"iv":4.908396813155925,"gamma":0.1538054676706737,"theta":-0.0681800981595595,"vega":0.0005708948097807753,"rho":-0.00043749849784629927,"breakevenPct":6.469180299669799}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":11.228465899728889,"iv":8,"gamma":0.06737298314664839,"theta":-0.10921437443344909,"vega":0.0005706798561677099,"rho":0.000019004891585908035,"breakevenPct":185.89455580764857},{"delta":0.15,"premium":1.065,"strike":9.680582866429761,"iv":8,"gamma":0.08949522004407667,"theta":-0.14507542957720349,"vega":0.0007580652795391614,"rho":0.000027862733834134567,"breakevenPct":149.89727596348283},{"delta":0.2,"premium":0.19382931255234953,"strike":7.427403677086465,"iv":6.611903593066634,"gamma":0.13071860506326977,"theta":-0.14436684435605712,"vega":0.0009104028926267206,"rho":0.00003814342720487677,"breakevenPct":77.23797650322825},{"delta":0.25,"premium":0.04375887547819857,"strike":4.562647924636643,"iv":0.990583423319479,"gamma":1.1339837324395945,"theta":-0.024927240120604155,"vega":0.000999460870892035,"rho":0.00005995568511362288,"breakevenPct":7.125739537554466},{"delta":0.3,"premium":0.05876609442060085,"strike":4.464592274678112,"iv":0.8486888412017167,"gamma":1.1090688841201717,"theta":-0.02091738197424893,"vega":0.0009504291845493563,"rho":0.00007128677888429608,"breakevenPct":5.194380676714248},{"delta":0.35,"premium":0.0777217453505007,"strike":4.428826895565093,"iv":0.8299907010014306,"gamma":1.0651990701001433,"theta":-0.01972281831187411,"vega":0.0009003576537911302,"rho":0.00008237392300959251,"breakevenPct":4.803456765478928},{"delta":0.4,"premium":0.09667739628040058,"strike":4.393061516452074,"iv":0.8112925608011444,"gamma":1.0213292560801146,"theta":-0.018528254649499285,"vega":0.0008502861230329042,"rho":0.00009346106713488895,"breakevenPct":4.412532854243608},{"delta":0.45,"premium":0.11563304721030043,"strike":4.3572961373390555,"iv":0.7925944206008584,"gamma":0.977459442060086,"theta":-0.017333690987124464,"vega":0.0008002145922746781,"rho":0.00010454821126018539,"breakevenPct":4.021608943008287},{"delta":0.5,"premium":0.13458869814020027,"strike":4.321530758226038,"iv":0.7738962804005722,"gamma":0.9335896280400573,"theta":-0.016139127324749643,"vega":0.0007501430615164521,"rho":0.00011563535538548181,"breakevenPct":3.6306850317729675},{"delta":0.55,"premium":0.15354434907010017,"strike":4.285765379113019,"iv":0.7551981402002861,"gamma":0.8897198140200286,"theta":-0.014944563662374823,"vega":0.000700071530758226,"rho":0.00012672249951077826,"breakevenPct":3.239761120537647},{"delta":0.6,"premium":0.1725,"strike":4.25,"iv":0.7365,"gamma":0.8458500000000001,"theta":-0.013750000000000004,"vega":0.00065,"rho":0.00013780964363607466,"breakevenPct":2.8488372093023275},{"delta":0.65,"premium":0.19145565092989986,"strike":4.214234620886981,"iv":0.7178018597997139,"gamma":0.8019801859799714,"theta":-0.012555436337625181,"vega":0.0005999284692417739,"rho":0.00014889678776137111,"breakevenPct":2.457913298067007},{"delta":0.7,"premium":0.2104113018597997,"strike":4.178469241773962,"iv":0.6991037195994277,"gamma":0.7581103719599429,"theta":-0.01136087267525036,"vega":0.0005498569384835479,"rho":0.00015998393188666754,"breakevenPct":2.066989386831687},{"delta":0.75,"premium":0.22936695278969957,"strike":4.1427038626609445,"iv":0.6804055793991417,"gamma":0.7142405579399143,"theta":-0.01016630901287554,"vega":0.0004997854077253219,"rho":0.00017107107601196396,"breakevenPct":1.676065475596367},{"delta":0.8,"premium":0.24832260371959947,"strike":4.106938483547926,"iv":0.6617074391988556,"gamma":0.6703707439198856,"theta":-0.008971745350500717,"vega":0.00044971387696709575,"rho":0.00018215822013726042,"breakevenPct":1.2851415643610462},{"delta":0.85,"premium":0.2672782546494992,"strike":4.071173104434907,"iv":0.6430092989985694,"gamma":0.6265009298998571,"theta":-0.007777181688125899,"vega":0.0003996423462088699,"rho":0.00019324536426255681,"breakevenPct":0.8942176531257271},{"delta":0.9,"premium":0.2862339055793991,"strike":4.035407725321888,"iv":0.6243111587982832,"gamma":0.5826311158798284,"theta":-0.006582618025751077,"vega":0.00034957081545064375,"rho":0.00020433250838785327,"breakevenPct":0.5032937418904071}],"put":[{"delta":0.1,"premium":0.6519432894979518,"strike":2.338014127372733,"iv":8,"gamma":0.06570768008422295,"theta":-0.10651484973214531,"vega":0.0005565739806705245,"rho":-0.000034225225376134386,"breakevenPct":60.78905028198182},{"delta":0.15,"premium":0.18923206681612387,"strike":3.561746605093237,"iv":3.07668099218266,"gamma":0.5489551318310142,"theta":-0.049903268538804155,"vega":0.0007512031399074246,"rho":-0.00004247904560711319,"breakevenPct":21.56942934239271},{"delta":0.2,"premium":0.515634257794308,"strike":3.0834950502622767,"iv":7.926375571234375,"gamma":0.10486753362917849,"theta":-0.16528823753118596,"vega":0.0008735440474806782,"rho":-0.000072426131373052,"breakevenPct":40.2823071519077},{"delta":0.25,"premium":0.6489758840505838,"strike":3.3574846932546243,"iv":7.684776447817558,"gamma":0.1127694057394885,"theta":-0.16265359294711526,"vega":0.000892134218397296,"rho":-0.0000929698295707001,"breakevenPct":37.011423041766506},{"delta":0.3,"premium":0.7823175103068596,"strike":3.631474336246972,"iv":7.443177324400742,"gamma":0.12067127784979853,"theta":-0.16001894836304453,"vega":0.0009107243893139136,"rho":-0.0001135135277683482,"breakevenPct":33.7405389316253},{"delta":0.35,"premium":0.9156591365631352,"strike":3.905463979239319,"iv":7.201578200983925,"gamma":0.12857314996010855,"theta":-0.15738430377897383,"vega":0.0009293145602305312,"rho":-0.00013405722596599627,"breakevenPct":30.4696548214841},{"delta":0.4,"premium":1.0490007628194111,"strike":4.179453622231667,"iv":6.959979077567109,"gamma":0.13647502207041856,"theta":-0.1547496591949031,"vega":0.000947904731147149,"rho":-0.0001546009241636444,"breakevenPct":27.198770711342895},{"delta":0.45,"premium":1.182342389075687,"strike":4.453443265224014,"iv":6.718379954150292,"gamma":0.14437689418072858,"theta":-0.15211501461083238,"vega":0.0009664949020637666,"rho":-0.0001751446223612925,"breakevenPct":23.927886601201692},{"delta":0.5,"premium":1.3156840153319629,"strike":4.727432908216362,"iv":6.4767808307334755,"gamma":0.15227876629103862,"theta":-0.14948037002676168,"vega":0.0009850850729803842,"rho":-0.00019568832055894057,"breakevenPct":20.657002491060492},{"delta":0.55,"premium":1.4490256415882388,"strike":5.00142255120871,"iv":6.235181707316658,"gamma":0.16018063840134866,"theta":-0.14684572544269095,"vega":0.001003675243897002,"rho":-0.00021623201875658874,"breakevenPct":17.386118380919285},{"delta":0.6,"premium":1.5823672678445142,"strike":5.275412194201056,"iv":5.993582583899842,"gamma":0.16808251051165865,"theta":-0.14421108085862022,"vega":0.0010222654148136197,"rho":-0.0002367757169542368,"breakevenPct":14.115234270778089},{"delta":0.65,"premium":1.71570889410079,"strike":5.549401837193405,"iv":5.751983460483025,"gamma":0.1759843826219687,"theta":-0.14157643627454952,"vega":0.0010408555857302374,"rho":-0.0002573194151518849,"breakevenPct":10.844350160636882},{"delta":0.7,"premium":1.849050520357066,"strike":5.823391480185752,"iv":5.51038433706621,"gamma":0.1838862547322787,"theta":-0.1389417916904788,"vega":0.001059445756646855,"rho":-0.000277863113349533,"breakevenPct":7.573466050495682},{"delta":0.75,"premium":1.4171102748367912,"strike":5.5292955212617265,"iv":2.745714988455616,"gamma":0.8549290100997361,"theta":-0.06323940585388159,"vega":0.0009807610238383043,"rho":-0.00025978789885229797,"breakevenPct":4.367784966861964},{"delta":0.8,"premium":4.804813827459752,"strike":8.54813827459752,"iv":7.944497476036356,"gamma":0.1080314061115094,"theta":-0.17302505956877615,"vega":0.0009093881969085353,"rho":-0.00045306252175665156,"breakevenPct":12.945943089819348},{"delta":0.85,"premium":4.896894165892829,"strike":9.044661110374124,"iv":7.449256126666484,"gamma":0.09622417385884291,"theta":-0.13516230471848523,"vega":0.0007586310502548111,"rho":-0.0004895672587767668,"breakevenPct":3.540303616714085},{"delta":0.9,"premium":3.9826906076966386,"strike":8.004515854810837,"iv":4.908396813155925,"gamma":0.1538054676706737,"theta":-0.0681800981595595,"vega":0.0005708948097807753,"rho":-0.00043749849784629927,"breakevenPct":6.469180299669799}]}},"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"}}