{"symbol":"TRVG","url":"https://intraalpha.com/companies/TRVG","capturedAt":"2026-10-22T23:53:22.268Z","state":"ready","quote":{"symbol":"TRVG","last_price":3.81,"prev_close":3.81,"regular_close":3.81,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.39,"ask":4,"bid_size":100,"ask_size":800,"volume":35091,"vwap":3.798021,"open":3.82,"high":3.92,"low":3.7,"close":3.81,"trade_count":1040,"last_trade_at":"2026-10-22T20:00:00.370627188Z","last_quote_at":"2026-10-22T20:05:53.344016097Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:00.54134221-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRVG","fetched_at":"2026-10-22T23:44:02.464447+00:00","name":"Trivago NV","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"trivago NV, operates a search platform for hotels and accommodation in the United States, Germany, the United Kingdom, Brazil and internationally. The company is headquartered in Dsseldorf, Germany.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":268828000,"ebitda":7379000,"pe_ratio":22.41,"peg_ratio":5.98,"book_value":3.252,"dividend_per_share":null,"dividend_yield":null,"eps":0.17,"revenue_ttm":596836000,"gross_profit_ttm":573175000,"profit_margin":0.0219,"operating_margin_ttm":-0.0342,"return_on_assets_ttm":0.0059,"return_on_equity_ttm":0.0671,"quarterly_earnings_growth":3.051,"quarterly_revenue_growth":0.209,"analyst_target_price":5.95,"analyst_number":0,"beta":0.535,"fifty_two_week_high":6.8,"fifty_two_week_low":2.59,"fifty_day_ma":5.22,"two_hundred_day_ma":4.026,"shares_outstanding":23063100,"forward_pe":89.29,"price_to_sales":0.45,"price_to_book":1.587,"ev_to_revenue":0.344,"ev_to_ebitda":11.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:02.464447+00:00"},"optionObservedAt":"2026-10-22T19:58:28.307Z","bars":[{"c":4.08,"h":4.08,"l":3.92,"n":33,"o":4.04,"t":"2026-10-15T13:30:00Z","v":2594,"vw":4.016649},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T14:00:00Z","v":350,"vw":3.88},{"c":4,"h":4,"l":3.97,"n":8,"o":3.99,"t":"2026-10-15T14:10:00Z","v":736,"vw":3.99},{"c":4.03,"h":4.03,"l":3.97,"n":6,"o":3.98,"t":"2026-10-15T14:20:00Z","v":566,"vw":3.985054},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T14:30:00Z","v":120,"vw":4.02},{"c":4.03,"h":4.03,"l":3.97,"n":3,"o":3.97,"t":"2026-10-15T15:15:00Z","v":367,"vw":3.99},{"c":4.045,"h":4.06,"l":3.96,"n":148,"o":3.96,"t":"2026-10-15T15:20:00Z","v":13303,"vw":4.003931},{"c":4.05,"h":4.05,"l":4.03,"n":59,"o":4.03,"t":"2026-10-15T15:25:00Z","v":11255,"vw":4.030472},{"c":4.02,"h":4.06,"l":4.02,"n":57,"o":4.06,"t":"2026-10-15T15:35:00Z","v":2209,"vw":4.056994},{"c":4.025,"h":4.025,"l":4.025,"n":4,"o":4.025,"t":"2026-10-15T15:50:00Z","v":123,"vw":4.025},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-15T15:55:00Z","v":134,"vw":4.02},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-15T16:15:00Z","v":181,"vw":3.99},{"c":4,"h":4,"l":3.99,"n":5,"o":3.99,"t":"2026-10-15T16:30:00Z","v":718,"vw":3.997214},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-15T16:35:00Z","v":237,"vw":4},{"c":4.01,"h":4.02,"l":4,"n":18,"o":4,"t":"2026-10-15T17:00:00Z","v":11600,"vw":4.008887},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-15T17:30:00Z","v":226,"vw":4.07},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T17:35:00Z","v":944,"vw":4.04},{"c":4.07,"h":4.07,"l":4.07,"n":22,"o":4.07,"t":"2026-10-15T17:40:00Z","v":590,"vw":4.07},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-15T17:45:00Z","v":215,"vw":4},{"c":3.98,"h":4,"l":3.98,"n":17,"o":4,"t":"2026-10-15T17:50:00Z","v":1714,"vw":3.99201},{"c":4.025,"h":4.025,"l":4,"n":11,"o":4,"t":"2026-10-15T17:55:00Z","v":3904,"vw":4.001286},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-15T18:00:00Z","v":300,"vw":4.03},{"c":4.0425,"h":4.0425,"l":4.0425,"n":1,"o":4.0425,"t":"2026-10-15T18:25:00Z","v":130,"vw":4.0425},{"c":4.0425,"h":4.0425,"l":4.0425,"n":15,"o":4.0425,"t":"2026-10-15T18:35:00Z","v":354,"vw":4.0425},{"c":4,"h":4.0185,"l":3.99,"n":33,"o":3.99,"t":"2026-10-15T18:40:00Z","v":1656,"vw":4.000557},{"c":4.02,"h":4.02,"l":4.01,"n":50,"o":4.01,"t":"2026-10-15T18:45:00Z","v":838,"vw":4.014},{"c":4.02,"h":4.02,"l":4.01,"n":8,"o":4.01,"t":"2026-10-15T19:05:00Z","v":513,"vw":4.012174},{"c":4.02,"h":4.02,"l":4.01,"n":8,"o":4.02,"t":"2026-10-15T19:10:00Z","v":1380,"vw":4.014616},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T19:15:00Z","v":100,"vw":4.02},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-15T19:20:00Z","v":4036,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":13,"o":4.02,"t":"2026-10-15T19:25:00Z","v":361,"vw":4.02},{"c":4.005,"h":4.005,"l":4.005,"n":3,"o":4.005,"t":"2026-10-15T19:35:00Z","v":130,"vw":4.005},{"c":4,"h":4.01,"l":3.99,"n":151,"o":3.99,"t":"2026-10-15T19:55:00Z","v":7566,"vw":4.002691},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-15T20:00:00Z","v":2816,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-15T20:10:00Z","v":302,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":7,"o":4.01,"t":"2026-10-16T13:30:00Z","v":2574,"vw":4.01},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-10-16T13:35:00Z","v":1203,"vw":4.105},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-16T13:40:00Z","v":100,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":9,"o":4.02,"t":"2026-10-16T13:45:00Z","v":2754,"vw":4.02},{"c":4.035,"h":4.035,"l":3.97,"n":10,"o":4,"t":"2026-10-16T14:00:00Z","v":705,"vw":3.985833},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-16T14:15:00Z","v":515,"vw":3.98},{"c":3.93,"h":3.98,"l":3.93,"n":9,"o":3.98,"t":"2026-10-16T14:25:00Z","v":752,"vw":3.969286},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-16T14:30:00Z","v":200,"vw":3.955},{"c":3.955,"h":3.955,"l":3.955,"n":4,"o":3.955,"t":"2026-10-16T14:40:00Z","v":421,"vw":3.955},{"c":3.98,"h":3.99,"l":3.9725,"n":13,"o":3.9725,"t":"2026-10-16T14:45:00Z","v":2075,"vw":3.981438},{"c":3.99,"h":4,"l":3.99,"n":4,"o":4,"t":"2026-10-16T14:50:00Z","v":229,"vw":3.994808},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T14:55:00Z","v":100,"vw":4.04},{"c":4,"h":4,"l":3.975,"n":2,"o":3.975,"t":"2026-10-16T15:00:00Z","v":741,"vw":3.995243},{"c":3.995,"h":3.995,"l":3.995,"n":4,"o":3.995,"t":"2026-10-16T15:10:00Z","v":158,"vw":3.995},{"c":4.06,"h":4.06,"l":3.99,"n":15,"o":3.99,"t":"2026-10-16T15:35:00Z","v":1266,"vw":4.000909},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-16T15:45:00Z","v":800,"vw":4.06},{"c":4.035,"h":4.06,"l":3.99,"n":12,"o":4.06,"t":"2026-10-16T15:50:00Z","v":1020,"vw":4.016988},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T16:20:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T16:35:00Z","v":250,"vw":3.99},{"c":4,"h":4,"l":3.99,"n":4,"o":3.99,"t":"2026-10-16T16:50:00Z","v":1398,"vw":3.998041},{"c":3.9437,"h":3.9437,"l":3.9437,"n":1,"o":3.9437,"t":"2026-10-16T17:25:00Z","v":206,"vw":3.9437},{"c":3.975,"h":3.99,"l":3.975,"n":26,"o":3.99,"t":"2026-10-16T17:35:00Z","v":1208,"vw":3.987238},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-16T17:50:00Z","v":137,"vw":3.97},{"c":3.97,"h":4.01,"l":3.97,"n":3,"o":4.01,"t":"2026-10-16T17:55:00Z","v":420,"vw":3.990952},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-16T18:00:00Z","v":258,"vw":3.97},{"c":3.955,"h":3.955,"l":3.95,"n":3,"o":3.95,"t":"2026-10-16T18:05:00Z","v":401,"vw":3.9525},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-16T18:10:00Z","v":100,"vw":3.955},{"c":3.96,"h":3.96,"l":3.96,"n":37,"o":3.96,"t":"2026-10-16T18:15:00Z","v":1214,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-16T18:20:00Z","v":102,"vw":3.96},{"c":3.955,"h":3.955,"l":3.955,"n":10,"o":3.955,"t":"2026-10-16T18:25:00Z","v":310,"vw":3.955},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-16T18:30:00Z","v":100,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T18:55:00Z","v":206,"vw":3.94},{"c":3.955,"h":3.98,"l":3.95,"n":10,"o":3.95,"t":"2026-10-16T19:30:00Z","v":537,"vw":3.957},{"c":3.9725,"h":3.9725,"l":3.9725,"n":1,"o":3.9725,"t":"2026-10-16T19:35:00Z","v":367,"vw":3.9725},{"c":3.98,"h":3.98,"l":3.955,"n":12,"o":3.955,"t":"2026-10-16T19:50:00Z","v":845,"vw":3.965},{"c":3.98,"h":3.99,"l":3.94,"n":116,"o":3.955,"t":"2026-10-16T19:55:00Z","v":6090,"vw":3.969568},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-10-16T20:00:00Z","v":1495,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T11:00:00Z","v":150,"vw":3.94},{"c":4.03,"h":4.03,"l":3.91,"n":52,"o":3.94,"t":"2026-10-19T13:30:00Z","v":3058,"vw":3.964861},{"c":4.16,"h":4.18,"l":4.025,"n":59,"o":4.03,"t":"2026-10-19T13:35:00Z","v":13823,"vw":4.080714},{"c":4.14,"h":4.17,"l":4.1,"n":24,"o":4.16,"t":"2026-10-19T13:40:00Z","v":2380,"vw":4.138249},{"c":4.03,"h":4.075,"l":4.025,"n":11,"o":4.075,"t":"2026-10-19T13:45:00Z","v":569,"vw":4.043333},{"c":3.975,"h":3.975,"l":3.975,"n":5,"o":3.975,"t":"2026-10-19T14:10:00Z","v":157,"vw":3.975},{"c":3.955,"h":3.97,"l":3.9,"n":14,"o":3.9,"t":"2026-10-19T14:20:00Z","v":2513,"vw":3.958535},{"c":3.94,"h":3.95,"l":3.94,"n":10,"o":3.95,"t":"2026-10-19T14:35:00Z","v":2502,"vw":3.947785},{"c":3.945,"h":3.945,"l":3.94,"n":3,"o":3.94,"t":"2026-10-19T14:40:00Z","v":650,"vw":3.940833},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-19T14:45:00Z","v":100,"vw":3.88},{"c":3.8884,"h":3.8884,"l":3.8884,"n":2,"o":3.8884,"t":"2026-10-19T14:50:00Z","v":161,"vw":3.8884},{"c":3.905,"h":3.905,"l":3.905,"n":28,"o":3.905,"t":"2026-10-19T14:55:00Z","v":1149,"vw":3.905},{"c":3.905,"h":3.905,"l":3.8859,"n":5,"o":3.8859,"t":"2026-10-19T15:00:00Z","v":500,"vw":3.90118},{"c":3.9,"h":3.9,"l":3.88,"n":27,"o":3.88,"t":"2026-10-19T15:10:00Z","v":955,"vw":3.891428},{"c":3.915,"h":3.95,"l":3.88,"n":87,"o":3.88,"t":"2026-10-19T15:15:00Z","v":12708,"vw":3.895009},{"c":3.895,"h":3.915,"l":3.85,"n":20,"o":3.9,"t":"2026-10-19T15:20:00Z","v":2250,"vw":3.874324},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-19T15:30:00Z","v":100,"vw":3.85},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-19T15:40:00Z","v":115,"vw":3.86},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-19T15:45:00Z","v":202,"vw":3.91},{"c":3.89,"h":3.89,"l":3.8584,"n":12,"o":3.86,"t":"2026-10-19T16:00:00Z","v":1151,"vw":3.8647},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-19T16:05:00Z","v":325,"vw":3.89},{"c":3.92,"h":3.92,"l":3.91,"n":10,"o":3.91,"t":"2026-10-19T16:20:00Z","v":561,"vw":3.914149},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T16:25:00Z","v":233,"vw":3.92},{"c":3.915,"h":3.915,"l":3.89,"n":10,"o":3.89,"t":"2026-10-19T16:30:00Z","v":690,"vw":3.90875},{"c":3.915,"h":3.915,"l":3.915,"n":2,"o":3.915,"t":"2026-10-19T16:40:00Z","v":112,"vw":3.915},{"c":3.91,"h":3.94,"l":3.91,"n":5,"o":3.94,"t":"2026-10-19T16:50:00Z","v":513,"vw":3.916},{"c":3.895,"h":3.895,"l":3.895,"n":1,"o":3.895,"t":"2026-10-19T17:05:00Z","v":100,"vw":3.895},{"c":3.9,"h":3.9,"l":3.895,"n":13,"o":3.895,"t":"2026-10-19T17:10:00Z","v":2832,"vw":3.895192},{"c":3.885,"h":3.9,"l":3.885,"n":29,"o":3.9,"t":"2026-10-19T17:15:00Z","v":1761,"vw":3.898125},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-19T17:25:00Z","v":150,"vw":3.885},{"c":3.885,"h":3.885,"l":3.885,"n":1,"o":3.885,"t":"2026-10-19T17:30:00Z","v":300,"vw":3.885},{"c":3.885,"h":3.89,"l":3.88,"n":5,"o":3.89,"t":"2026-10-19T17:40:00Z","v":700,"vw":3.883571},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-19T17:45:00Z","v":101,"vw":3.91},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-19T17:55:00Z","v":432,"vw":3.885},{"c":3.885,"h":3.885,"l":3.885,"n":7,"o":3.885,"t":"2026-10-19T18:05:00Z","v":394,"vw":3.885},{"c":3.9,"h":3.92,"l":3.9,"n":18,"o":3.92,"t":"2026-10-19T18:15:00Z","v":957,"vw":3.9075},{"c":3.92,"h":3.92,"l":3.91,"n":9,"o":3.91,"t":"2026-10-19T18:45:00Z","v":443,"vw":3.916667},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-19T19:05:00Z","v":126,"vw":3.885},{"c":3.885,"h":3.885,"l":3.885,"n":3,"o":3.885,"t":"2026-10-19T19:25:00Z","v":201,"vw":3.885},{"c":3.89,"h":3.92,"l":3.88,"n":75,"o":3.885,"t":"2026-10-19T19:35:00Z","v":3838,"vw":3.898023},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-19T19:50:00Z","v":181,"vw":3.9},{"c":3.92,"h":3.92,"l":3.89,"n":211,"o":3.9,"t":"2026-10-19T19:55:00Z","v":5358,"vw":3.902569},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-19T20:00:00Z","v":2076,"vw":3.93},{"c":3.93,"h":3.93,"l":3.92,"n":4,"o":3.92,"t":"2026-10-20T13:30:00Z","v":960,"vw":3.924286},{"c":3.8671,"h":3.8671,"l":3.8671,"n":3,"o":3.8671,"t":"2026-10-20T13:40:00Z","v":418,"vw":3.8671},{"c":3.98,"h":3.98,"l":3.98,"n":12,"o":3.98,"t":"2026-10-20T13:55:00Z","v":198,"vw":3.98},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-10-20T14:10:00Z","v":120,"vw":3.935},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T14:25:00Z","v":118,"vw":3.98},{"c":3.935,"h":3.935,"l":3.935,"n":1,"o":3.935,"t":"2026-10-20T14:40:00Z","v":200,"vw":3.935},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-20T14:50:00Z","v":100,"vw":3.89},{"c":3.88,"h":3.8801,"l":3.88,"n":12,"o":3.8801,"t":"2026-10-20T15:25:00Z","v":1582,"vw":3.880085},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T15:35:00Z","v":100,"vw":3.86},{"c":3.905,"h":3.905,"l":3.905,"n":4,"o":3.905,"t":"2026-10-20T15:45:00Z","v":426,"vw":3.905},{"c":3.8699,"h":3.8699,"l":3.839,"n":4,"o":3.839,"t":"2026-10-20T17:15:00Z","v":1064,"vw":3.866584},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-20T17:25:00Z","v":100,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-20T17:40:00Z","v":441,"vw":3.85},{"c":3.82,"h":3.82,"l":3.82,"n":13,"o":3.82,"t":"2026-10-20T18:05:00Z","v":265,"vw":3.82},{"c":3.85,"h":3.85,"l":3.85,"n":8,"o":3.85,"t":"2026-10-20T18:10:00Z","v":107,"vw":3.85},{"c":3.83,"h":3.8699,"l":3.83,"n":2,"o":3.8699,"t":"2026-10-20T18:15:00Z","v":1206,"vw":3.864706},{"c":3.87,"h":3.87,"l":3.86,"n":17,"o":3.87,"t":"2026-10-20T18:55:00Z","v":1104,"vw":3.865102},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-20T19:00:00Z","v":1000,"vw":3.87},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-20T19:05:00Z","v":154,"vw":3.84},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-20T19:10:00Z","v":118,"vw":3.83},{"c":3.8532,"h":3.855,"l":3.8532,"n":8,"o":3.855,"t":"2026-10-20T19:25:00Z","v":286,"vw":3.853963},{"c":3.87,"h":3.87,"l":3.86,"n":11,"o":3.87,"t":"2026-10-20T19:35:00Z","v":443,"vw":3.866667},{"c":3.89,"h":3.89,"l":3.858,"n":76,"o":3.858,"t":"2026-10-20T19:55:00Z","v":3498,"vw":3.875782},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-20T20:00:00Z","v":4544,"vw":3.88},{"c":3.9,"h":3.9,"l":3.9,"n":10,"o":3.9,"t":"2026-10-21T13:30:00Z","v":571,"vw":3.9},{"c":3.87,"h":3.87,"l":3.85,"n":4,"o":3.87,"t":"2026-10-21T13:35:00Z","v":313,"vw":3.863333},{"c":3.87,"h":3.88,"l":3.87,"n":22,"o":3.88,"t":"2026-10-21T13:40:00Z","v":949,"vw":3.872687},{"c":3.885,"h":3.9,"l":3.885,"n":3,"o":3.9,"t":"2026-10-21T13:50:00Z","v":1306,"vw":3.896552},{"c":3.885,"h":3.885,"l":3.885,"n":1,"o":3.885,"t":"2026-10-21T13:55:00Z","v":100,"vw":3.885},{"c":3.84,"h":3.87,"l":3.84,"n":17,"o":3.87,"t":"2026-10-21T14:05:00Z","v":1764,"vw":3.861354},{"c":3.8424,"h":3.8424,"l":3.8424,"n":2,"o":3.8424,"t":"2026-10-21T14:20:00Z","v":233,"vw":3.8424},{"c":3.865,"h":3.865,"l":3.86,"n":9,"o":3.86,"t":"2026-10-21T14:35:00Z","v":1292,"vw":3.860833},{"c":3.865,"h":3.865,"l":3.865,"n":3,"o":3.865,"t":"2026-10-21T14:45:00Z","v":181,"vw":3.865},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-21T14:50:00Z","v":100,"vw":3.88},{"c":3.86,"h":3.86,"l":3.84,"n":5,"o":3.84,"t":"2026-10-21T15:00:00Z","v":237,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-21T15:05:00Z","v":640,"vw":3.85},{"c":3.89,"h":3.89,"l":3.8501,"n":3,"o":3.8501,"t":"2026-10-21T15:10:00Z","v":1880,"vw":3.852245},{"c":3.87,"h":3.87,"l":3.85,"n":6,"o":3.86,"t":"2026-10-21T15:20:00Z","v":1870,"vw":3.853786},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-21T15:50:00Z","v":129,"vw":3.88},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-21T16:10:00Z","v":319,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-21T16:15:00Z","v":370,"vw":3.86},{"c":3.8544,"h":3.87,"l":3.8544,"n":3,"o":3.87,"t":"2026-10-21T16:20:00Z","v":337,"vw":3.8592},{"c":3.875,"h":3.875,"l":3.85,"n":23,"o":3.86,"t":"2026-10-21T16:25:00Z","v":2693,"vw":3.859758},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-21T16:30:00Z","v":496,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-21T16:35:00Z","v":206,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T17:20:00Z","v":250,"vw":3.87},{"c":3.82,"h":3.86,"l":3.82,"n":244,"o":3.86,"t":"2026-10-21T17:55:00Z","v":18235,"vw":3.839807},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-10-21T18:00:00Z","v":100,"vw":3.815},{"c":3.815,"h":3.815,"l":3.815,"n":4,"o":3.815,"t":"2026-10-21T18:05:00Z","v":283,"vw":3.815},{"c":3.83,"h":3.83,"l":3.815,"n":22,"o":3.815,"t":"2026-10-21T18:15:00Z","v":1334,"vw":3.821818},{"c":3.86,"h":3.86,"l":3.85,"n":2,"o":3.85,"t":"2026-10-21T18:25:00Z","v":200,"vw":3.855},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-21T18:30:00Z","v":292,"vw":3.875},{"c":3.845,"h":3.845,"l":3.8001,"n":2,"o":3.8001,"t":"2026-10-21T19:35:00Z","v":1000,"vw":3.80459},{"c":3.835,"h":3.835,"l":3.8,"n":19,"o":3.835,"t":"2026-10-21T19:50:00Z","v":1821,"vw":3.819441},{"c":3.84,"h":3.85,"l":3.8,"n":58,"o":3.8,"t":"2026-10-21T19:55:00Z","v":7596,"vw":3.821775},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-21T20:00:00Z","v":3574,"vw":3.81},{"c":4.2,"h":4.2,"l":3.89,"n":3,"o":3.89,"t":"2026-10-22T12:25:00Z","v":500,"vw":4.04748},{"c":3.875,"h":3.908,"l":3.82,"n":6,"o":3.82,"t":"2026-10-22T13:30:00Z","v":1887,"vw":3.861928},{"c":3.8967,"h":3.8967,"l":3.875,"n":2,"o":3.875,"t":"2026-10-22T13:40:00Z","v":1000,"vw":3.882118},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-10-22T13:45:00Z","v":247,"vw":3.895},{"c":3.86,"h":3.86,"l":3.8505,"n":4,"o":3.8505,"t":"2026-10-22T14:00:00Z","v":1347,"vw":3.851937},{"c":3.82,"h":3.92,"l":3.81,"n":30,"o":3.92,"t":"2026-10-22T14:05:00Z","v":1302,"vw":3.8357},{"c":3.83,"h":3.83,"l":3.78,"n":23,"o":3.81,"t":"2026-10-22T14:15:00Z","v":1079,"vw":3.80335},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-10-22T14:25:00Z","v":143,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-22T14:30:00Z","v":160,"vw":3.8},{"c":3.78,"h":3.78,"l":3.7501,"n":10,"o":3.76,"t":"2026-10-22T14:40:00Z","v":1904,"vw":3.752493},{"c":3.81,"h":3.81,"l":3.775,"n":2,"o":3.775,"t":"2026-10-22T14:50:00Z","v":2100,"vw":3.776667},{"c":3.7,"h":3.74,"l":3.7,"n":9,"o":3.74,"t":"2026-10-22T15:10:00Z","v":2754,"vw":3.706822},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-22T15:15:00Z","v":112,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-22T15:30:00Z","v":101,"vw":3.78},{"c":3.775,"h":3.775,"l":3.775,"n":3,"o":3.775,"t":"2026-10-22T15:40:00Z","v":1612,"vw":3.775},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.79,"t":"2026-10-22T15:55:00Z","v":500,"vw":3.793226},{"c":3.805,"h":3.805,"l":3.805,"n":7,"o":3.805,"t":"2026-10-22T16:05:00Z","v":271,"vw":3.805},{"c":3.82,"h":3.82,"l":3.795,"n":9,"o":3.795,"t":"2026-10-22T16:10:00Z","v":604,"vw":3.8075},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T16:15:00Z","v":594,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T16:20:00Z","v":270,"vw":3.86},{"c":3.855,"h":3.855,"l":3.79,"n":55,"o":3.79,"t":"2026-10-22T16:45:00Z","v":295,"vw":3.8225},{"c":3.855,"h":3.855,"l":3.855,"n":11,"o":3.855,"t":"2026-10-22T16:50:00Z","v":162,"vw":3.855},{"c":3.75,"h":3.75,"l":3.75,"n":79,"o":3.75,"t":"2026-10-22T17:10:00Z","v":1121,"vw":3.75},{"c":3.79,"h":3.79,"l":3.77,"n":23,"o":3.77,"t":"2026-10-22T17:15:00Z","v":473,"vw":3.777923},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-22T17:20:00Z","v":103,"vw":3.77},{"c":3.7899,"h":3.7899,"l":3.7899,"n":2,"o":3.7899,"t":"2026-10-22T17:55:00Z","v":199,"vw":3.7899},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-22T18:15:00Z","v":1319,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-22T18:45:00Z","v":262,"vw":3.77},{"c":3.755,"h":3.755,"l":3.755,"n":4,"o":3.755,"t":"2026-10-22T18:50:00Z","v":152,"vw":3.755},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-22T19:00:00Z","v":2755,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-22T19:10:00Z","v":284,"vw":3.77},{"c":3.83,"h":3.83,"l":3.79,"n":9,"o":3.79,"t":"2026-10-22T19:15:00Z","v":506,"vw":3.806667},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-22T19:25:00Z","v":2800,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-22T19:30:00Z","v":120,"vw":3.85},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-22T19:50:00Z","v":100,"vw":3.81},{"c":3.84,"h":3.84,"l":3.78,"n":34,"o":3.78,"t":"2026-10-22T19:55:00Z","v":1165,"vw":3.796667},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-22T20:00:00Z","v":1837,"vw":3.81}],"history":[{"c":1.68,"h":1.68,"l":1.67,"n":190,"o":1.67,"t":"2024-10-21T04:00:00Z","v":18161,"vw":1.673035},{"c":1.7,"h":1.7,"l":1.645,"n":245,"o":1.67,"t":"2024-10-22T04:00:00Z","v":63247,"vw":1.6724},{"c":1.6699,"h":1.69,"l":1.65,"n":178,"o":1.69,"t":"2024-10-23T04:00:00Z","v":15572,"vw":1.666308},{"c":1.63,"h":1.67,"l":1.63,"n":161,"o":1.66,"t":"2024-10-24T04:00:00Z","v":20773,"vw":1.646951},{"c":1.62,"h":1.6308,"l":1.6,"n":275,"o":1.62,"t":"2024-10-25T04:00:00Z","v":38429,"vw":1.617231},{"c":1.65,"h":1.665,"l":1.605,"n":205,"o":1.62,"t":"2024-10-28T04:00:00Z","v":23109,"vw":1.631178},{"c":1.65,"h":1.66,"l":1.6101,"n":208,"o":1.63,"t":"2024-10-29T04:00:00Z","v":35927,"vw":1.640765},{"c":1.69,"h":1.69,"l":1.62,"n":169,"o":1.62,"t":"2024-10-30T04:00:00Z","v":64308,"vw":1.656068},{"c":1.655,"h":1.688,"l":1.65,"n":120,"o":1.682,"t":"2024-10-31T04:00:00Z","v":16510,"vw":1.666301},{"c":1.68,"h":1.68,"l":1.65,"n":143,"o":1.65,"t":"2024-11-01T04:00:00Z","v":28818,"vw":1.665193},{"c":1.68,"h":1.69,"l":1.67,"n":150,"o":1.67,"t":"2024-11-04T05:00:00Z","v":12641,"vw":1.676043},{"c":1.8,"h":1.8275,"l":1.66,"n":550,"o":1.67,"t":"2024-11-05T05:00:00Z","v":146159,"vw":1.719553},{"c":1.73,"h":1.77,"l":1.675,"n":349,"o":1.77,"t":"2024-11-06T05:00:00Z","v":74754,"vw":1.723995},{"c":1.71,"h":1.73,"l":1.67,"n":312,"o":1.68,"t":"2024-11-07T05:00:00Z","v":64895,"vw":1.70189},{"c":1.69,"h":1.7,"l":1.67,"n":213,"o":1.7,"t":"2024-11-08T05:00:00Z","v":45299,"vw":1.681419},{"c":1.65,"h":1.68,"l":1.65,"n":243,"o":1.66,"t":"2024-11-11T05:00:00Z","v":28616,"vw":1.659832},{"c":1.665,"h":1.69,"l":1.64,"n":241,"o":1.65,"t":"2024-11-12T05:00:00Z","v":127576,"vw":1.657477},{"c":1.65,"h":1.6796,"l":1.64,"n":188,"o":1.65,"t":"2024-11-13T05:00:00Z","v":79259,"vw":1.658976},{"c":1.66,"h":1.66,"l":1.65,"n":126,"o":1.65,"t":"2024-11-14T05:00:00Z","v":18268,"vw":1.6567},{"c":1.66,"h":1.68,"l":1.65,"n":171,"o":1.68,"t":"2024-11-15T05:00:00Z","v":23333,"vw":1.662535},{"c":1.67,"h":1.68,"l":1.65,"n":193,"o":1.65,"t":"2024-11-18T05:00:00Z","v":22070,"vw":1.655483},{"c":1.67,"h":1.68,"l":1.66,"n":232,"o":1.66,"t":"2024-11-19T05:00:00Z","v":21767,"vw":1.66658},{"c":1.68,"h":1.68,"l":1.66,"n":178,"o":1.66,"t":"2024-11-20T05:00:00Z","v":26869,"vw":1.665603},{"c":1.69,"h":1.69,"l":1.65,"n":329,"o":1.66,"t":"2024-11-21T05:00:00Z","v":55819,"vw":1.666846},{"c":1.68,"h":1.68,"l":1.65,"n":234,"o":1.65,"t":"2024-11-22T05:00:00Z","v":47273,"vw":1.660405},{"c":1.79,"h":1.8,"l":1.68,"n":688,"o":1.68,"t":"2024-11-25T05:00:00Z","v":146315,"vw":1.741187},{"c":1.97,"h":2.03,"l":1.75,"n":660,"o":1.76,"t":"2024-11-26T05:00:00Z","v":115918,"vw":1.940688},{"c":2.18,"h":2.1911,"l":1.98,"n":964,"o":1.99,"t":"2024-11-27T05:00:00Z","v":212559,"vw":2.114437},{"c":2.17,"h":2.2,"l":2.09,"n":299,"o":2.2,"t":"2024-11-29T05:00:00Z","v":84381,"vw":2.159314},{"c":2.16,"h":2.17,"l":2.125,"n":335,"o":2.17,"t":"2024-12-02T05:00:00Z","v":70353,"vw":2.152852},{"c":2.53,"h":2.58,"l":2.16,"n":1096,"o":2.17,"t":"2024-12-03T05:00:00Z","v":264427,"vw":2.359272},{"c":2.57,"h":2.57,"l":2.41,"n":765,"o":2.49,"t":"2024-12-04T05:00:00Z","v":178327,"vw":2.481396},{"c":2.4,"h":2.57,"l":2.4,"n":347,"o":2.5,"t":"2024-12-05T05:00:00Z","v":56019,"vw":2.446646},{"c":2.48,"h":2.5,"l":2.4,"n":331,"o":2.4,"t":"2024-12-06T05:00:00Z","v":68912,"vw":2.44807},{"c":2.44,"h":2.551,"l":2.4,"n":399,"o":2.45,"t":"2024-12-09T05:00:00Z","v":91524,"vw":2.473799},{"c":2.41,"h":2.4237,"l":2.3,"n":417,"o":2.41,"t":"2024-12-10T05:00:00Z","v":74263,"vw":2.372539},{"c":2.31,"h":2.41,"l":2.31,"n":274,"o":2.4,"t":"2024-12-11T05:00:00Z","v":47949,"vw":2.367293},{"c":2.38,"h":2.38,"l":2.31,"n":219,"o":2.31,"t":"2024-12-12T05:00:00Z","v":27262,"vw":2.336136},{"c":2.46,"h":2.47,"l":2.31,"n":421,"o":2.39,"t":"2024-12-13T05:00:00Z","v":80671,"vw":2.397019},{"c":2.5,"h":2.51,"l":2.31,"n":456,"o":2.39,"t":"2024-12-16T05:00:00Z","v":102879,"vw":2.453325},{"c":2.32,"h":2.485,"l":2.2807,"n":1052,"o":2.48,"t":"2024-12-17T05:00:00Z","v":100617,"vw":2.337273},{"c":2.32,"h":2.4,"l":2.3,"n":314,"o":2.31,"t":"2024-12-18T05:00:00Z","v":41340,"vw":2.348297},{"c":2.31,"h":2.4396,"l":2.02,"n":1033,"o":2.3,"t":"2024-12-19T05:00:00Z","v":317178,"vw":2.209405},{"c":2.26,"h":2.2871,"l":2.16,"n":324,"o":2.26,"t":"2024-12-20T05:00:00Z","v":47816,"vw":2.238793},{"c":2.3,"h":2.3276,"l":2.185,"n":388,"o":2.24,"t":"2024-12-23T05:00:00Z","v":83264,"vw":2.293788},{"c":2.3,"h":2.33,"l":2.26,"n":129,"o":2.3,"t":"2024-12-24T05:00:00Z","v":11497,"vw":2.304273},{"c":2.32,"h":2.33,"l":2.24,"n":242,"o":2.24,"t":"2024-12-26T05:00:00Z","v":31272,"vw":2.301048},{"c":2.3,"h":2.32,"l":2.16,"n":623,"o":2.3,"t":"2024-12-27T05:00:00Z","v":123930,"vw":2.27881},{"c":2.31,"h":2.33,"l":2.2,"n":582,"o":2.33,"t":"2024-12-30T05:00:00Z","v":85864,"vw":2.28428},{"c":2.18,"h":2.3262,"l":2.16,"n":381,"o":2.29,"t":"2024-12-31T05:00:00Z","v":88589,"vw":2.265561},{"c":2.3,"h":2.3,"l":2.1764,"n":296,"o":2.19,"t":"2025-01-02T05:00:00Z","v":19179,"vw":2.235294},{"c":2.31,"h":2.34,"l":2.2638,"n":208,"o":2.27,"t":"2025-01-03T05:00:00Z","v":48283,"vw":2.315386},{"c":2.31,"h":2.36,"l":2.26,"n":721,"o":2.26,"t":"2025-01-06T05:00:00Z","v":46555,"vw":2.310632},{"c":2.3,"h":2.37,"l":2.21,"n":417,"o":2.21,"t":"2025-01-07T05:00:00Z","v":71798,"vw":2.265721},{"c":2.33,"h":2.34,"l":2.2375,"n":411,"o":2.3,"t":"2025-01-08T05:00:00Z","v":31265,"vw":2.320248},{"c":2.31,"h":2.35,"l":2.23,"n":377,"o":2.23,"t":"2025-01-10T05:00:00Z","v":41192,"vw":2.301314},{"c":2.37,"h":2.39,"l":2.24,"n":255,"o":2.24,"t":"2025-01-13T05:00:00Z","v":33312,"vw":2.339152},{"c":2.66,"h":2.79,"l":2.39,"n":799,"o":2.39,"t":"2025-01-14T05:00:00Z","v":157199,"vw":2.614173},{"c":2.71,"h":2.88,"l":2.5424,"n":1003,"o":2.64,"t":"2025-01-15T05:00:00Z","v":177150,"vw":2.728602},{"c":2.68,"h":2.76,"l":2.5646,"n":381,"o":2.74,"t":"2025-01-16T05:00:00Z","v":55612,"vw":2.679362},{"c":2.55,"h":2.74,"l":2.55,"n":411,"o":2.62,"t":"2025-01-17T05:00:00Z","v":65267,"vw":2.621739},{"c":2.6,"h":2.65,"l":2.55,"n":244,"o":2.56,"t":"2025-01-21T05:00:00Z","v":41606,"vw":2.599275},{"c":2.55,"h":2.675,"l":2.55,"n":189,"o":2.55,"t":"2025-01-22T05:00:00Z","v":20258,"vw":2.565105},{"c":2.67,"h":2.7399,"l":2.56,"n":288,"o":2.56,"t":"2025-01-23T05:00:00Z","v":33958,"vw":2.652642},{"c":2.93,"h":3.05,"l":2.69,"n":1005,"o":2.69,"t":"2025-01-24T05:00:00Z","v":188684,"vw":2.934977},{"c":2.79,"h":2.91,"l":2.68,"n":407,"o":2.89,"t":"2025-01-27T05:00:00Z","v":57120,"vw":2.834642},{"c":2.68,"h":2.8,"l":2.68,"n":261,"o":2.8,"t":"2025-01-28T05:00:00Z","v":28475,"vw":2.732461},{"c":2.85,"h":2.85,"l":2.68,"n":239,"o":2.68,"t":"2025-01-29T05:00:00Z","v":26723,"vw":2.75461},{"c":2.8,"h":2.88,"l":2.7743,"n":365,"o":2.86,"t":"2025-01-30T05:00:00Z","v":74681,"vw":2.810741},{"c":2.83,"h":2.9,"l":2.7755,"n":404,"o":2.83,"t":"2025-01-31T05:00:00Z","v":87198,"vw":2.820336},{"c":3.01,"h":3.03,"l":2.77,"n":487,"o":2.78,"t":"2025-02-03T05:00:00Z","v":108440,"vw":2.913375},{"c":3.06,"h":3.15,"l":3.01,"n":843,"o":3.04,"t":"2025-02-04T05:00:00Z","v":193638,"vw":3.090344},{"c":3.01,"h":3.185,"l":2.8,"n":755,"o":3.15,"t":"2025-02-05T05:00:00Z","v":207299,"vw":3.032562},{"c":3.72,"h":3.93,"l":3.08,"n":2898,"o":3.08,"t":"2025-02-06T05:00:00Z","v":482943,"vw":3.501032},{"c":4.405,"h":4.46,"l":3.7263,"n":3281,"o":3.74,"t":"2025-02-07T05:00:00Z","v":558810,"vw":4.132604},{"c":4.85,"h":5.025,"l":4.22,"n":4157,"o":4.41,"t":"2025-02-10T05:00:00Z","v":758199,"vw":4.643265},{"c":4.36,"h":5,"l":4.3,"n":1923,"o":4.88,"t":"2025-02-11T05:00:00Z","v":336275,"vw":4.610831},{"c":4.02,"h":4.35,"l":3.82,"n":1582,"o":4.21,"t":"2025-02-12T05:00:00Z","v":259266,"vw":4.021744},{"c":4.21,"h":4.31,"l":3.9,"n":1129,"o":3.99,"t":"2025-02-13T05:00:00Z","v":163408,"vw":4.059392},{"c":4.03,"h":4.34,"l":4,"n":706,"o":4.23,"t":"2025-02-14T05:00:00Z","v":95560,"vw":4.158399},{"c":3.86,"h":4.1,"l":3.72,"n":1416,"o":4,"t":"2025-02-18T05:00:00Z","v":214023,"vw":3.900022},{"c":4.18,"h":4.24,"l":3.78,"n":696,"o":3.83,"t":"2025-02-19T05:00:00Z","v":90845,"vw":4.045459},{"c":4.03,"h":4.17,"l":3.93,"n":388,"o":4.16,"t":"2025-02-20T05:00:00Z","v":68677,"vw":4.0336},{"c":3.86,"h":4.2554,"l":3.78,"n":673,"o":4.02,"t":"2025-02-21T05:00:00Z","v":114807,"vw":4.02747},{"c":4.12,"h":4.3893,"l":3.92,"n":1115,"o":3.99,"t":"2025-02-24T05:00:00Z","v":161643,"vw":4.124578},{"c":4.11,"h":4.1962,"l":3.99,"n":517,"o":4.09,"t":"2025-02-25T05:00:00Z","v":58067,"vw":4.090916},{"c":4.19,"h":4.98,"l":4.12,"n":1421,"o":4.23,"t":"2025-02-26T05:00:00Z","v":222146,"vw":4.53403},{"c":4.24,"h":4.3578,"l":4.11,"n":582,"o":4.14,"t":"2025-02-27T05:00:00Z","v":77828,"vw":4.209934},{"c":4.26,"h":4.54,"l":4.15,"n":968,"o":4.23,"t":"2025-02-28T05:00:00Z","v":180811,"vw":4.351226},{"c":4.475,"h":4.72,"l":4.32,"n":990,"o":4.32,"t":"2025-03-03T05:00:00Z","v":169781,"vw":4.554802},{"c":4.35,"h":4.52,"l":4.285,"n":949,"o":4.46,"t":"2025-03-04T05:00:00Z","v":134021,"vw":4.348239},{"c":4.12,"h":4.425,"l":3.84,"n":1218,"o":4.37,"t":"2025-03-05T05:00:00Z","v":131263,"vw":4.112832},{"c":4.03,"h":4.19,"l":3.96,"n":500,"o":4.05,"t":"2025-03-06T05:00:00Z","v":52495,"vw":4.077802},{"c":3.96,"h":4.14,"l":3.88,"n":541,"o":4.02,"t":"2025-03-07T05:00:00Z","v":69489,"vw":4.003065},{"c":3.98,"h":4.19,"l":3.58,"n":1245,"o":4,"t":"2025-03-10T04:00:00Z","v":183852,"vw":3.924283},{"c":4.11,"h":4.145,"l":3.98,"n":483,"o":3.98,"t":"2025-03-11T04:00:00Z","v":48943,"vw":4.055906},{"c":4.09,"h":4.29,"l":4.055,"n":439,"o":4.12,"t":"2025-03-12T04:00:00Z","v":125058,"vw":4.130573},{"c":4,"h":4.24,"l":3.903,"n":326,"o":4.07,"t":"2025-03-13T04:00:00Z","v":51807,"vw":4.014366},{"c":4.12,"h":4.14,"l":3.9178,"n":355,"o":4.09,"t":"2025-03-14T04:00:00Z","v":46936,"vw":4.07886},{"c":4.25,"h":4.37,"l":3.98,"n":585,"o":4.08,"t":"2025-03-17T04:00:00Z","v":91151,"vw":4.165099},{"c":4.29,"h":4.3443,"l":4.22,"n":370,"o":4.27,"t":"2025-03-18T04:00:00Z","v":41005,"vw":4.29593},{"c":4.77,"h":4.92,"l":4.24,"n":1402,"o":4.25,"t":"2025-03-19T04:00:00Z","v":190928,"vw":4.717458},{"c":4.72,"h":4.78,"l":4.5722,"n":513,"o":4.78,"t":"2025-03-20T04:00:00Z","v":63297,"vw":4.692932},{"c":5.4,"h":5.45,"l":4.63,"n":2287,"o":4.75,"t":"2025-03-21T04:00:00Z","v":256410,"vw":5.093427},{"c":5.27,"h":5.39,"l":5.11,"n":1556,"o":5.35,"t":"2025-03-24T04:00:00Z","v":214043,"vw":5.293014},{"c":5.18,"h":5.45,"l":5.01,"n":995,"o":5.27,"t":"2025-03-25T04:00:00Z","v":139736,"vw":5.203114},{"c":4.72,"h":5.33,"l":4.65,"n":1215,"o":5.1,"t":"2025-03-26T04:00:00Z","v":219452,"vw":4.952478},{"c":5.05,"h":5.1,"l":4.632,"n":856,"o":4.7,"t":"2025-03-27T04:00:00Z","v":88782,"vw":4.836263},{"c":4.73,"h":5.13,"l":4.67,"n":929,"o":5,"t":"2025-03-28T04:00:00Z","v":106010,"vw":4.870391},{"c":4.1,"h":4.57,"l":3.985,"n":1233,"o":4.57,"t":"2025-03-31T04:00:00Z","v":190020,"vw":4.165457},{"c":4.47,"h":4.6,"l":4.09,"n":905,"o":4.09,"t":"2025-04-01T04:00:00Z","v":165501,"vw":4.411725},{"c":4.6,"h":4.81,"l":4.5,"n":737,"o":4.59,"t":"2025-04-02T04:00:00Z","v":137952,"vw":4.648559},{"c":4.18,"h":4.6,"l":4.18,"n":588,"o":4.6,"t":"2025-04-03T04:00:00Z","v":80732,"vw":4.331796},{"c":3.81,"h":4.1,"l":3.75,"n":1218,"o":4.09,"t":"2025-04-04T04:00:00Z","v":170589,"vw":3.888405},{"c":3.53,"h":4,"l":3.5,"n":896,"o":3.5,"t":"2025-04-07T04:00:00Z","v":167892,"vw":3.713363},{"c":3.32,"h":3.88,"l":3.24,"n":1198,"o":3.81,"t":"2025-04-08T04:00:00Z","v":192569,"vw":3.549596},{"c":3.82,"h":4.0102,"l":3.12,"n":1206,"o":3.27,"t":"2025-04-09T04:00:00Z","v":210451,"vw":3.568121},{"c":3.59,"h":3.82,"l":3.4046,"n":685,"o":3.7,"t":"2025-04-10T04:00:00Z","v":73481,"vw":3.545888},{"c":3.6,"h":3.7734,"l":3.5088,"n":447,"o":3.6,"t":"2025-04-11T04:00:00Z","v":34154,"vw":3.582601},{"c":3.44,"h":3.8,"l":3.25,"n":1172,"o":3.69,"t":"2025-04-14T04:00:00Z","v":151078,"vw":3.460189},{"c":3.66,"h":3.735,"l":3.44,"n":526,"o":3.44,"t":"2025-04-15T04:00:00Z","v":60808,"vw":3.634797},{"c":3.59,"h":3.71,"l":3.5105,"n":448,"o":3.63,"t":"2025-04-16T04:00:00Z","v":73314,"vw":3.627105},{"c":3.49,"h":3.557,"l":3.39,"n":244,"o":3.53,"t":"2025-04-17T04:00:00Z","v":42906,"vw":3.467678},{"c":3.25,"h":3.43,"l":3.04,"n":1068,"o":3.43,"t":"2025-04-21T04:00:00Z","v":121577,"vw":3.163413},{"c":3.48,"h":3.64,"l":3.25,"n":404,"o":3.25,"t":"2025-04-22T04:00:00Z","v":69329,"vw":3.457053},{"c":3.85,"h":4.01,"l":3.79,"n":1526,"o":3.8,"t":"2025-04-23T04:00:00Z","v":233569,"vw":3.894851},{"c":3.69,"h":3.84,"l":3.5989,"n":288,"o":3.77,"t":"2025-04-24T04:00:00Z","v":44036,"vw":3.736878},{"c":3.64,"h":3.83,"l":3.56,"n":742,"o":3.73,"t":"2025-04-25T04:00:00Z","v":201601,"vw":3.718454},{"c":4.12,"h":4.12,"l":3.63,"n":604,"o":3.7,"t":"2025-04-28T04:00:00Z","v":114840,"vw":3.878445},{"c":3.85,"h":4.26,"l":3.85,"n":874,"o":4.03,"t":"2025-04-29T04:00:00Z","v":131755,"vw":4.012437},{"c":4.16,"h":4.29,"l":3.75,"n":1430,"o":4.06,"t":"2025-04-30T04:00:00Z","v":251984,"vw":3.99052},{"c":5.2,"h":5.83,"l":4.33,"n":14015,"o":4.33,"t":"2025-05-01T04:00:00Z","v":1881592,"vw":5.369491},{"c":5.2,"h":5.73,"l":5.0901,"n":6360,"o":5.21,"t":"2025-05-02T04:00:00Z","v":712261,"vw":5.418454},{"c":5.02,"h":5.3,"l":4.77,"n":2867,"o":5.22,"t":"2025-05-05T04:00:00Z","v":270889,"vw":5.083778},{"c":4.74,"h":4.94,"l":4.6,"n":1582,"o":4.925,"t":"2025-05-06T04:00:00Z","v":263313,"vw":4.735994},{"c":4.61,"h":4.87,"l":4.51,"n":1113,"o":4.8,"t":"2025-05-07T04:00:00Z","v":133253,"vw":4.644513},{"c":4.85,"h":5,"l":4.53,"n":1668,"o":4.6,"t":"2025-05-08T04:00:00Z","v":166814,"vw":4.798785},{"c":4.9,"h":4.99,"l":4.8,"n":553,"o":4.84,"t":"2025-05-09T04:00:00Z","v":71182,"vw":4.908412},{"c":4.83,"h":5.3,"l":4.8287,"n":908,"o":5.06,"t":"2025-05-12T04:00:00Z","v":157246,"vw":5.048562},{"c":4.75,"h":5,"l":4.63,"n":966,"o":4.85,"t":"2025-05-13T04:00:00Z","v":94062,"vw":4.806842},{"c":4.685,"h":4.98,"l":4.6101,"n":901,"o":4.77,"t":"2025-05-14T04:00:00Z","v":94821,"vw":4.794607},{"c":4.66,"h":4.76,"l":4.515,"n":562,"o":4.63,"t":"2025-05-15T04:00:00Z","v":49786,"vw":4.607983},{"c":4.58,"h":4.665,"l":4.4452,"n":734,"o":4.66,"t":"2025-05-16T04:00:00Z","v":90844,"vw":4.567007},{"c":4.66,"h":4.66,"l":4.44,"n":420,"o":4.44,"t":"2025-05-19T04:00:00Z","v":61790,"vw":4.55704},{"c":4.59,"h":4.65,"l":4.54,"n":275,"o":4.63,"t":"2025-05-20T04:00:00Z","v":35052,"vw":4.582103},{"c":4.35,"h":4.5571,"l":4.31,"n":786,"o":4.55,"t":"2025-05-21T04:00:00Z","v":76278,"vw":4.425145},{"c":4.295,"h":4.6456,"l":4.23,"n":499,"o":4.35,"t":"2025-05-22T04:00:00Z","v":55288,"vw":4.328496},{"c":4.2,"h":4.45,"l":4.05,"n":1419,"o":4.23,"t":"2025-05-23T04:00:00Z","v":136802,"vw":4.197746},{"c":4.28,"h":4.4,"l":4.14,"n":842,"o":4.15,"t":"2025-05-27T04:00:00Z","v":93607,"vw":4.247518},{"c":4.17,"h":4.3387,"l":4.125,"n":456,"o":4.25,"t":"2025-05-28T04:00:00Z","v":57656,"vw":4.193152},{"c":4.03,"h":4.25,"l":4,"n":888,"o":4.12,"t":"2025-05-29T04:00:00Z","v":59793,"vw":4.073389},{"c":4.03,"h":4.125,"l":3.99,"n":698,"o":4.02,"t":"2025-05-30T04:00:00Z","v":81095,"vw":4.01802},{"c":4.25,"h":4.3,"l":4,"n":1131,"o":4,"t":"2025-06-02T04:00:00Z","v":105899,"vw":4.177265},{"c":4.24,"h":4.29,"l":4.1293,"n":434,"o":4.29,"t":"2025-06-03T04:00:00Z","v":46324,"vw":4.208064},{"c":4.14,"h":4.2486,"l":4.13,"n":282,"o":4.21,"t":"2025-06-04T04:00:00Z","v":30995,"vw":4.183488},{"c":3.95,"h":4.175,"l":3.92,"n":642,"o":4.13,"t":"2025-06-05T04:00:00Z","v":102391,"vw":4.021322},{"c":4.02,"h":4.08,"l":3.92,"n":472,"o":3.95,"t":"2025-06-06T04:00:00Z","v":61716,"vw":3.97641},{"c":4.27,"h":4.4,"l":4.05,"n":1238,"o":4.08,"t":"2025-06-09T04:00:00Z","v":107699,"vw":4.198239},{"c":4.29,"h":4.45,"l":4.2,"n":530,"o":4.3,"t":"2025-06-10T04:00:00Z","v":67749,"vw":4.33342},{"c":4.22,"h":4.2899,"l":4.1902,"n":231,"o":4.28,"t":"2025-06-11T04:00:00Z","v":32041,"vw":4.227283},{"c":4.07,"h":4.18,"l":4.05,"n":325,"o":4.18,"t":"2025-06-12T04:00:00Z","v":29889,"vw":4.120823},{"c":3.97,"h":4.08,"l":3.92,"n":407,"o":4.01,"t":"2025-06-13T04:00:00Z","v":56397,"vw":3.984344},{"c":3.9,"h":4.085,"l":3.88,"n":481,"o":4,"t":"2025-06-16T04:00:00Z","v":60107,"vw":3.950671},{"c":3.92,"h":4.0329,"l":3.89,"n":280,"o":3.89,"t":"2025-06-17T04:00:00Z","v":38819,"vw":3.981691},{"c":3.89,"h":4,"l":3.88,"n":214,"o":3.92,"t":"2025-06-18T04:00:00Z","v":28930,"vw":3.951991},{"c":3.88,"h":3.96,"l":3.76,"n":585,"o":3.9,"t":"2025-06-20T04:00:00Z","v":87968,"vw":3.868591},{"c":3.83,"h":3.9,"l":3.73,"n":437,"o":3.8,"t":"2025-06-23T04:00:00Z","v":39652,"vw":3.809821},{"c":3.89,"h":4,"l":3.8517,"n":351,"o":3.87,"t":"2025-06-24T04:00:00Z","v":67249,"vw":3.919931},{"c":3.67,"h":4,"l":3.66,"n":532,"o":3.89,"t":"2025-06-25T04:00:00Z","v":79639,"vw":3.771019},{"c":3.69,"h":3.8375,"l":3.63,"n":833,"o":3.67,"t":"2025-06-26T04:00:00Z","v":103357,"vw":3.678694},{"c":3.61,"h":3.75,"l":3.6,"n":639,"o":3.67,"t":"2025-06-27T04:00:00Z","v":77378,"vw":3.675614},{"c":3.77,"h":3.824,"l":3.61,"n":431,"o":3.61,"t":"2025-06-30T04:00:00Z","v":39409,"vw":3.723916},{"c":3.86,"h":3.88,"l":3.7346,"n":200,"o":3.865,"t":"2025-07-01T04:00:00Z","v":23250,"vw":3.819073},{"c":3.79,"h":3.97,"l":3.79,"n":373,"o":3.86,"t":"2025-07-02T04:00:00Z","v":54478,"vw":3.849956},{"c":3.78,"h":3.8999,"l":3.76,"n":219,"o":3.79,"t":"2025-07-03T04:00:00Z","v":29484,"vw":3.826311},{"c":3.55,"h":3.76,"l":3.55,"n":1102,"o":3.75,"t":"2025-07-07T04:00:00Z","v":139346,"vw":3.620119},{"c":3.75,"h":3.75,"l":3.62,"n":486,"o":3.65,"t":"2025-07-08T04:00:00Z","v":78319,"vw":3.653952},{"c":3.67,"h":3.75,"l":3.6515,"n":236,"o":3.74,"t":"2025-07-09T04:00:00Z","v":29356,"vw":3.707127},{"c":3.67,"h":3.75,"l":3.67,"n":472,"o":3.7,"t":"2025-07-10T04:00:00Z","v":35653,"vw":3.697758},{"c":3.6,"h":3.76,"l":3.6,"n":321,"o":3.63,"t":"2025-07-11T04:00:00Z","v":41234,"vw":3.684066},{"c":3.55,"h":3.64,"l":3.55,"n":315,"o":3.6,"t":"2025-07-14T04:00:00Z","v":71310,"vw":3.587509},{"c":3.57,"h":3.6571,"l":3.54,"n":413,"o":3.55,"t":"2025-07-15T04:00:00Z","v":78055,"vw":3.568216},{"c":3.69,"h":3.7352,"l":3.56,"n":374,"o":3.59,"t":"2025-07-16T04:00:00Z","v":19863,"vw":3.650772},{"c":3.67,"h":3.7199,"l":3.66,"n":277,"o":3.66,"t":"2025-07-17T04:00:00Z","v":21342,"vw":3.691614},{"c":3.65,"h":3.78,"l":3.61,"n":331,"o":3.68,"t":"2025-07-18T04:00:00Z","v":29089,"vw":3.718397},{"c":3.61,"h":3.7,"l":3.61,"n":272,"o":3.68,"t":"2025-07-21T04:00:00Z","v":34721,"vw":3.658071},{"c":3.75,"h":3.79,"l":3.61,"n":422,"o":3.61,"t":"2025-07-22T04:00:00Z","v":83297,"vw":3.736909},{"c":3.8,"h":3.86,"l":3.73,"n":213,"o":3.76,"t":"2025-07-23T04:00:00Z","v":61050,"vw":3.784702},{"c":3.9,"h":3.9,"l":3.7772,"n":179,"o":3.78,"t":"2025-07-24T04:00:00Z","v":13052,"vw":3.841659},{"c":3.81,"h":3.89,"l":3.8009,"n":275,"o":3.85,"t":"2025-07-25T04:00:00Z","v":25257,"vw":3.838118},{"c":4.06,"h":4.19,"l":3.84,"n":937,"o":3.84,"t":"2025-07-28T04:00:00Z","v":104699,"vw":4.050104},{"c":4.05,"h":4.09,"l":4,"n":219,"o":4.08,"t":"2025-07-29T04:00:00Z","v":23380,"vw":4.03224},{"c":4.01,"h":4.11,"l":3.85,"n":314,"o":4.03,"t":"2025-07-30T04:00:00Z","v":39377,"vw":4.010357},{"c":3.95,"h":4.08,"l":3.95,"n":198,"o":4.01,"t":"2025-07-31T04:00:00Z","v":30534,"vw":4.013874},{"c":3.94,"h":4,"l":3.88,"n":247,"o":3.88,"t":"2025-08-01T04:00:00Z","v":44914,"vw":3.925796},{"c":4.48,"h":4.48,"l":4.145,"n":1100,"o":4.15,"t":"2025-08-04T04:00:00Z","v":198212,"vw":4.316152},{"c":4.845,"h":5,"l":4.5302,"n":2126,"o":4.57,"t":"2025-08-05T04:00:00Z","v":273538,"vw":4.765335},{"c":3.495,"h":4,"l":3.13,"n":3183,"o":4,"t":"2025-08-06T04:00:00Z","v":672847,"vw":3.533055},{"c":3.54,"h":3.645,"l":3.52,"n":1992,"o":3.53,"t":"2025-08-07T04:00:00Z","v":131404,"vw":3.548268},{"c":3.57,"h":3.89,"l":3.5,"n":1358,"o":3.62,"t":"2025-08-08T04:00:00Z","v":155041,"vw":3.648458},{"c":3.45,"h":3.7438,"l":3.43,"n":1116,"o":3.55,"t":"2025-08-11T04:00:00Z","v":131719,"vw":3.507181},{"c":3.5,"h":3.67,"l":3.39,"n":767,"o":3.47,"t":"2025-08-12T04:00:00Z","v":104986,"vw":3.483159},{"c":3.46,"h":3.595,"l":3.43,"n":530,"o":3.52,"t":"2025-08-13T04:00:00Z","v":51980,"vw":3.505144},{"c":3.445,"h":3.5,"l":3.42,"n":645,"o":3.44,"t":"2025-08-14T04:00:00Z","v":48290,"vw":3.442858},{"c":3.36,"h":3.4713,"l":3.3401,"n":508,"o":3.46,"t":"2025-08-15T04:00:00Z","v":39245,"vw":3.385436},{"c":3.31,"h":3.435,"l":3.3,"n":393,"o":3.36,"t":"2025-08-18T04:00:00Z","v":53726,"vw":3.355643},{"c":3.22,"h":3.42,"l":3.217,"n":424,"o":3.31,"t":"2025-08-19T04:00:00Z","v":39624,"vw":3.275336},{"c":3.21,"h":3.25,"l":3.2,"n":279,"o":3.25,"t":"2025-08-20T04:00:00Z","v":32107,"vw":3.210451},{"c":3.17,"h":3.25,"l":3.1501,"n":321,"o":3.18,"t":"2025-08-21T04:00:00Z","v":19872,"vw":3.191387},{"c":3.24,"h":3.3418,"l":3.15,"n":559,"o":3.18,"t":"2025-08-22T04:00:00Z","v":72687,"vw":3.252622},{"c":3.21,"h":3.435,"l":3.2,"n":530,"o":3.25,"t":"2025-08-25T04:00:00Z","v":62267,"vw":3.286886},{"c":3.2,"h":3.315,"l":3.18,"n":789,"o":3.21,"t":"2025-08-26T04:00:00Z","v":101297,"vw":3.223525},{"c":3.31,"h":3.5314,"l":3.25,"n":432,"o":3.25,"t":"2025-08-27T04:00:00Z","v":79758,"vw":3.312243},{"c":3.31,"h":3.35,"l":3.26,"n":243,"o":3.3,"t":"2025-08-28T04:00:00Z","v":17477,"vw":3.322521},{"c":3.36,"h":3.4773,"l":3.3,"n":596,"o":3.35,"t":"2025-08-29T04:00:00Z","v":82362,"vw":3.35704},{"c":3.26,"h":3.39,"l":3.2,"n":578,"o":3.35,"t":"2025-09-02T04:00:00Z","v":97696,"vw":3.294802},{"c":3.37,"h":3.37,"l":3.25,"n":897,"o":3.3,"t":"2025-09-03T04:00:00Z","v":156087,"vw":3.306435},{"c":3.31,"h":3.415,"l":3.3,"n":350,"o":3.38,"t":"2025-09-04T04:00:00Z","v":80624,"vw":3.357977},{"c":3.34,"h":3.4218,"l":3.23,"n":542,"o":3.34,"t":"2025-09-05T04:00:00Z","v":57331,"vw":3.327126},{"c":3.25,"h":3.39,"l":3.21,"n":466,"o":3.36,"t":"2025-09-08T04:00:00Z","v":87810,"vw":3.33605},{"c":3.23,"h":3.3794,"l":3.2,"n":536,"o":3.25,"t":"2025-09-09T04:00:00Z","v":50922,"vw":3.227022},{"c":3.26,"h":3.33,"l":3.2,"n":512,"o":3.23,"t":"2025-09-10T04:00:00Z","v":89317,"vw":3.251686},{"c":3.28,"h":3.29,"l":3.23,"n":417,"o":3.26,"t":"2025-09-11T04:00:00Z","v":40348,"vw":3.266459},{"c":3.38,"h":3.3868,"l":3.3,"n":222,"o":3.3,"t":"2025-09-12T04:00:00Z","v":25873,"vw":3.325132},{"c":3.37,"h":3.38,"l":3.35,"n":368,"o":3.38,"t":"2025-09-15T04:00:00Z","v":14564,"vw":3.364389},{"c":3.37,"h":3.375,"l":3.33,"n":419,"o":3.37,"t":"2025-09-16T04:00:00Z","v":14763,"vw":3.34774},{"c":3.32,"h":3.36,"l":3.32,"n":213,"o":3.33,"t":"2025-09-17T04:00:00Z","v":12610,"vw":3.337},{"c":3.35,"h":3.3553,"l":3.3135,"n":314,"o":3.35,"t":"2025-09-18T04:00:00Z","v":22116,"vw":3.337227},{"c":3.37,"h":3.39,"l":3.3,"n":431,"o":3.33,"t":"2025-09-19T04:00:00Z","v":44495,"vw":3.330598},{"c":3.57,"h":3.64,"l":3.32,"n":486,"o":3.37,"t":"2025-09-22T04:00:00Z","v":87625,"vw":3.498014},{"c":3.52,"h":3.633,"l":3.4713,"n":479,"o":3.56,"t":"2025-09-23T04:00:00Z","v":40703,"vw":3.560704},{"c":3.43,"h":3.54,"l":3.42,"n":197,"o":3.51,"t":"2025-09-24T04:00:00Z","v":21899,"vw":3.48442},{"c":3.45,"h":3.48,"l":3.4,"n":322,"o":3.41,"t":"2025-09-25T04:00:00Z","v":16053,"vw":3.430288},{"c":3.45,"h":3.484,"l":3.4021,"n":226,"o":3.45,"t":"2025-09-26T04:00:00Z","v":16413,"vw":3.430548},{"c":3.383,"h":3.46,"l":3.38,"n":350,"o":3.46,"t":"2025-09-29T04:00:00Z","v":45602,"vw":3.402068},{"c":3.335,"h":3.46,"l":3.33,"n":366,"o":3.46,"t":"2025-09-30T04:00:00Z","v":44129,"vw":3.365721},{"c":3.29,"h":3.3489,"l":3.29,"n":347,"o":3.33,"t":"2025-10-01T04:00:00Z","v":17314,"vw":3.327436},{"c":3.25,"h":3.32,"l":3.25,"n":398,"o":3.32,"t":"2025-10-02T04:00:00Z","v":18795,"vw":3.264014},{"c":3.13,"h":3.27,"l":3.12,"n":338,"o":3.26,"t":"2025-10-03T04:00:00Z","v":37582,"vw":3.202479},{"c":3.16,"h":3.17,"l":3.12,"n":261,"o":3.13,"t":"2025-10-06T04:00:00Z","v":30353,"vw":3.141585},{"c":3.16,"h":3.24,"l":3.15,"n":395,"o":3.16,"t":"2025-10-07T04:00:00Z","v":46765,"vw":3.189384},{"c":3.21,"h":3.26,"l":3.19,"n":347,"o":3.25,"t":"2025-10-08T04:00:00Z","v":37666,"vw":3.246078},{"c":3.29,"h":3.29,"l":3.19,"n":289,"o":3.2,"t":"2025-10-09T04:00:00Z","v":15201,"vw":3.21626},{"c":3.14,"h":3.27,"l":3.12,"n":420,"o":3.24,"t":"2025-10-10T04:00:00Z","v":54693,"vw":3.179777},{"c":3.14,"h":3.19,"l":3.12,"n":362,"o":3.19,"t":"2025-10-13T04:00:00Z","v":22841,"vw":3.161774},{"c":3.133,"h":3.18,"l":3.121,"n":185,"o":3.13,"t":"2025-10-14T04:00:00Z","v":18401,"vw":3.149336},{"c":3.1204,"h":3.17,"l":3.12,"n":195,"o":3.14,"t":"2025-10-15T04:00:00Z","v":24688,"vw":3.134726},{"c":3.08,"h":3.12,"l":3.08,"n":314,"o":3.1,"t":"2025-10-16T04:00:00Z","v":51777,"vw":3.094132},{"c":3.08,"h":3.095,"l":3.03,"n":353,"o":3.07,"t":"2025-10-17T04:00:00Z","v":23794,"vw":3.059024},{"c":3,"h":3.08,"l":3,"n":212,"o":3.05,"t":"2025-10-20T04:00:00Z","v":16075,"vw":3.03507},{"c":3.03,"h":3.06,"l":3,"n":151,"o":3.02,"t":"2025-10-21T04:00:00Z","v":27323,"vw":3.023986},{"c":3.02,"h":3.02,"l":2.99,"n":169,"o":3,"t":"2025-10-22T04:00:00Z","v":15828,"vw":3.000791},{"c":3.067,"h":3.08,"l":3.01,"n":139,"o":3.01,"t":"2025-10-23T04:00:00Z","v":13245,"vw":3.052909},{"c":3.07,"h":3.2,"l":3.048,"n":688,"o":3.048,"t":"2025-10-24T04:00:00Z","v":98460,"vw":3.117593},{"c":3.17,"h":3.17,"l":3.07,"n":320,"o":3.07,"t":"2025-10-27T04:00:00Z","v":16001,"vw":3.101922},{"c":3.14,"h":3.19,"l":3.1,"n":371,"o":3.14,"t":"2025-10-28T04:00:00Z","v":31953,"vw":3.150567},{"c":3.25,"h":3.26,"l":3.12,"n":432,"o":3.14,"t":"2025-10-29T04:00:00Z","v":40524,"vw":3.196227},{"c":3.24,"h":3.29,"l":3.22,"n":361,"o":3.22,"t":"2025-10-30T04:00:00Z","v":26999,"vw":3.264405},{"c":3.22,"h":3.28,"l":3.1401,"n":324,"o":3.28,"t":"2025-10-31T04:00:00Z","v":31007,"vw":3.200968},{"c":3.02,"h":3.18,"l":3.0079,"n":273,"o":3.18,"t":"2025-11-03T05:00:00Z","v":41524,"vw":3.05349},{"c":3.05,"h":3.1062,"l":3,"n":410,"o":3.04,"t":"2025-11-04T05:00:00Z","v":37951,"vw":3.031147},{"c":3.09,"h":3.13,"l":2.95,"n":271,"o":3.03,"t":"2025-11-05T05:00:00Z","v":86877,"vw":3.021977},{"c":3.09,"h":3.16,"l":3.05,"n":211,"o":3.1,"t":"2025-11-06T05:00:00Z","v":19785,"vw":3.06982},{"c":3.14,"h":3.14,"l":3.05,"n":229,"o":3.09,"t":"2025-11-07T05:00:00Z","v":25507,"vw":3.098439},{"c":3.11,"h":3.19,"l":3.11,"n":221,"o":3.18,"t":"2025-11-10T05:00:00Z","v":24213,"vw":3.159399},{"c":3.07,"h":3.14,"l":2.94,"n":937,"o":3.1,"t":"2025-11-11T05:00:00Z","v":149021,"vw":3.032145},{"c":3.2,"h":3.245,"l":2.9384,"n":735,"o":3.04,"t":"2025-11-12T05:00:00Z","v":160488,"vw":3.035054},{"c":3.06,"h":3.21,"l":3.03,"n":430,"o":3.21,"t":"2025-11-13T05:00:00Z","v":24729,"vw":3.121658},{"c":3,"h":3.095,"l":3,"n":512,"o":3,"t":"2025-11-14T05:00:00Z","v":60714,"vw":3.038654},{"c":2.95,"h":3.085,"l":2.91,"n":742,"o":3.04,"t":"2025-11-17T05:00:00Z","v":57687,"vw":2.981485},{"c":2.9,"h":2.96,"l":2.81,"n":574,"o":2.93,"t":"2025-11-18T05:00:00Z","v":48281,"vw":2.858132},{"c":2.85,"h":2.93,"l":2.85,"n":141,"o":2.89,"t":"2025-11-19T05:00:00Z","v":10436,"vw":2.901413},{"c":2.8,"h":2.9,"l":2.8,"n":316,"o":2.9,"t":"2025-11-20T05:00:00Z","v":28024,"vw":2.833952},{"c":2.77,"h":2.84,"l":2.75,"n":285,"o":2.8,"t":"2025-11-21T05:00:00Z","v":23745,"vw":2.77721},{"c":2.8,"h":2.825,"l":2.71,"n":551,"o":2.81,"t":"2025-11-24T05:00:00Z","v":157194,"vw":2.790901},{"c":2.79,"h":2.8,"l":2.74,"n":309,"o":2.75,"t":"2025-11-25T05:00:00Z","v":31002,"vw":2.774682},{"c":2.92,"h":2.93,"l":2.8,"n":602,"o":2.81,"t":"2025-11-26T05:00:00Z","v":135641,"vw":2.806357},{"c":3.07,"h":3.08,"l":2.94,"n":453,"o":2.94,"t":"2025-11-28T05:00:00Z","v":80845,"vw":2.981565},{"c":3.17,"h":3.25,"l":3.02,"n":739,"o":3.1,"t":"2025-12-01T05:00:00Z","v":81010,"vw":3.167803},{"c":3.12,"h":3.205,"l":3.09,"n":427,"o":3.15,"t":"2025-12-02T05:00:00Z","v":78661,"vw":3.122603},{"c":3.16,"h":3.16,"l":3.1,"n":288,"o":3.12,"t":"2025-12-03T05:00:00Z","v":11749,"vw":3.136485},{"c":3.14,"h":3.18,"l":3.12,"n":122,"o":3.12,"t":"2025-12-04T05:00:00Z","v":12440,"vw":3.151759},{"c":3.11,"h":3.1768,"l":3.11,"n":141,"o":3.1553,"t":"2025-12-05T05:00:00Z","v":10852,"vw":3.125726},{"c":2.92,"h":3.13,"l":2.92,"n":357,"o":3.11,"t":"2025-12-08T05:00:00Z","v":40776,"vw":3.052787},{"c":2.9,"h":2.965,"l":2.86,"n":288,"o":2.86,"t":"2025-12-09T05:00:00Z","v":24647,"vw":2.902601},{"c":2.89,"h":2.955,"l":2.88,"n":352,"o":2.91,"t":"2025-12-10T05:00:00Z","v":71174,"vw":2.912965},{"c":2.96,"h":3,"l":2.88,"n":357,"o":2.88,"t":"2025-12-11T05:00:00Z","v":26351,"vw":2.977515},{"c":2.92,"h":2.99,"l":2.8601,"n":239,"o":2.96,"t":"2025-12-12T05:00:00Z","v":26480,"vw":2.931407},{"c":2.92,"h":2.96,"l":2.92,"n":279,"o":2.92,"t":"2025-12-15T05:00:00Z","v":19603,"vw":2.926222},{"c":2.93,"h":2.9314,"l":2.92,"n":114,"o":2.93,"t":"2025-12-16T05:00:00Z","v":10470,"vw":2.926284},{"c":2.91,"h":2.98,"l":2.8684,"n":271,"o":2.92,"t":"2025-12-17T05:00:00Z","v":91236,"vw":2.905017},{"c":3.05,"h":3.15,"l":2.9,"n":983,"o":2.9,"t":"2025-12-18T05:00:00Z","v":119758,"vw":3.055142},{"c":2.9,"h":3.0356,"l":2.82,"n":959,"o":3.03,"t":"2025-12-19T05:00:00Z","v":82139,"vw":2.933437},{"c":2.83,"h":2.96,"l":2.83,"n":619,"o":2.9,"t":"2025-12-22T05:00:00Z","v":89245,"vw":2.873609},{"c":2.92,"h":2.94,"l":2.81,"n":1136,"o":2.81,"t":"2025-12-23T05:00:00Z","v":87612,"vw":2.863645},{"c":2.91,"h":2.94,"l":2.9,"n":160,"o":2.91,"t":"2025-12-24T05:00:00Z","v":7739,"vw":2.918261},{"c":2.89,"h":2.94,"l":2.8701,"n":323,"o":2.88,"t":"2025-12-26T05:00:00Z","v":37284,"vw":2.904993},{"c":2.91,"h":2.95,"l":2.9,"n":342,"o":2.9,"t":"2025-12-29T05:00:00Z","v":25414,"vw":2.917084},{"c":2.9,"h":3,"l":2.89,"n":405,"o":2.89,"t":"2025-12-30T05:00:00Z","v":52615,"vw":2.93749},{"c":2.9,"h":2.926,"l":2.89,"n":294,"o":2.91,"t":"2025-12-31T05:00:00Z","v":8998,"vw":2.902389},{"c":2.81,"h":2.93,"l":2.81,"n":319,"o":2.92,"t":"2026-01-02T05:00:00Z","v":34570,"vw":2.866327},{"c":2.793,"h":2.83,"l":2.79,"n":338,"o":2.81,"t":"2026-01-05T05:00:00Z","v":29681,"vw":2.811482},{"c":2.86,"h":2.86,"l":2.785,"n":206,"o":2.7999,"t":"2026-01-06T05:00:00Z","v":22108,"vw":2.813979},{"c":2.87,"h":2.9,"l":2.86,"n":215,"o":2.86,"t":"2026-01-07T05:00:00Z","v":22340,"vw":2.876463},{"c":2.9,"h":2.9268,"l":2.87,"n":204,"o":2.87,"t":"2026-01-08T05:00:00Z","v":17423,"vw":2.896184},{"c":2.905,"h":2.927,"l":2.9,"n":123,"o":2.915,"t":"2026-01-09T05:00:00Z","v":16747,"vw":2.904556},{"c":2.85,"h":2.9299,"l":2.85,"n":187,"o":2.9,"t":"2026-01-12T05:00:00Z","v":53189,"vw":2.899261},{"c":2.9,"h":2.9,"l":2.86,"n":237,"o":2.88,"t":"2026-01-13T05:00:00Z","v":33034,"vw":2.878168},{"c":2.84,"h":2.89,"l":2.75,"n":366,"o":2.87,"t":"2026-01-14T05:00:00Z","v":40314,"vw":2.805817},{"c":2.83,"h":2.86,"l":2.75,"n":332,"o":2.84,"t":"2026-01-15T05:00:00Z","v":40174,"vw":2.799135},{"c":2.81,"h":2.86,"l":2.8,"n":240,"o":2.83,"t":"2026-01-16T05:00:00Z","v":33720,"vw":2.837991},{"c":2.81,"h":2.865,"l":2.7501,"n":287,"o":2.76,"t":"2026-01-20T05:00:00Z","v":44057,"vw":2.812474},{"c":2.805,"h":2.8256,"l":2.8,"n":211,"o":2.81,"t":"2026-01-21T05:00:00Z","v":18642,"vw":2.803467},{"c":2.8,"h":2.85,"l":2.8,"n":124,"o":2.83,"t":"2026-01-22T05:00:00Z","v":18979,"vw":2.83141},{"c":2.83,"h":2.84,"l":2.7531,"n":312,"o":2.8,"t":"2026-01-23T05:00:00Z","v":17793,"vw":2.794529},{"c":2.835,"h":2.85,"l":2.79,"n":249,"o":2.83,"t":"2026-01-26T05:00:00Z","v":15239,"vw":2.819279},{"c":2.8,"h":2.85,"l":2.8,"n":222,"o":2.84,"t":"2026-01-27T05:00:00Z","v":10802,"vw":2.817501},{"c":2.82,"h":2.82,"l":2.8,"n":204,"o":2.8,"t":"2026-01-28T05:00:00Z","v":8291,"vw":2.80557},{"c":2.85,"h":2.86,"l":2.8,"n":542,"o":2.8,"t":"2026-01-29T05:00:00Z","v":54358,"vw":2.828578},{"c":2.86,"h":2.86,"l":2.8,"n":468,"o":2.85,"t":"2026-01-30T05:00:00Z","v":30284,"vw":2.828484},{"c":2.87,"h":2.99,"l":2.8,"n":964,"o":2.8,"t":"2026-02-02T05:00:00Z","v":99375,"vw":2.937258},{"c":2.91,"h":3.03,"l":2.8,"n":1106,"o":2.98,"t":"2026-02-03T05:00:00Z","v":124227,"vw":2.893986},{"c":2.95,"h":3.16,"l":2.84,"n":1911,"o":2.95,"t":"2026-02-04T05:00:00Z","v":460537,"vw":3.013322},{"c":2.8,"h":3,"l":2.78,"n":1236,"o":2.97,"t":"2026-02-05T05:00:00Z","v":111216,"vw":2.889313},{"c":2.98,"h":2.98,"l":2.79,"n":586,"o":2.8,"t":"2026-02-06T05:00:00Z","v":77684,"vw":2.89472},{"c":3.03,"h":3.12,"l":2.94,"n":1359,"o":2.98,"t":"2026-02-09T05:00:00Z","v":150152,"vw":3.043214},{"c":3,"h":3.05,"l":2.98,"n":589,"o":3.04,"t":"2026-02-10T05:00:00Z","v":78516,"vw":3.020699},{"c":2.85,"h":3.04,"l":2.82,"n":514,"o":3.02,"t":"2026-02-11T05:00:00Z","v":63979,"vw":2.895122},{"c":2.89,"h":2.89,"l":2.765,"n":766,"o":2.85,"t":"2026-02-12T05:00:00Z","v":132617,"vw":2.8216},{"c":2.9,"h":2.93,"l":2.86,"n":368,"o":2.89,"t":"2026-02-13T05:00:00Z","v":26120,"vw":2.901756},{"c":3.03,"h":3.035,"l":2.9,"n":527,"o":2.9,"t":"2026-02-17T05:00:00Z","v":52843,"vw":2.982373},{"c":2.99,"h":3.04,"l":2.99,"n":224,"o":3.03,"t":"2026-02-18T05:00:00Z","v":16720,"vw":3.009525},{"c":2.99,"h":3,"l":2.95,"n":233,"o":3,"t":"2026-02-19T05:00:00Z","v":16241,"vw":2.980488},{"c":2.9,"h":2.99,"l":2.9,"n":427,"o":2.99,"t":"2026-02-20T05:00:00Z","v":60651,"vw":2.927253},{"c":2.9,"h":2.9,"l":2.85,"n":308,"o":2.89,"t":"2026-02-23T05:00:00Z","v":75783,"vw":2.874657},{"c":2.88,"h":2.91,"l":2.85,"n":297,"o":2.89,"t":"2026-02-24T05:00:00Z","v":37189,"vw":2.882455},{"c":2.94,"h":2.99,"l":2.86,"n":350,"o":2.91,"t":"2026-02-25T05:00:00Z","v":83523,"vw":2.931805},{"c":2.94,"h":2.9899,"l":2.92,"n":252,"o":2.95,"t":"2026-02-26T05:00:00Z","v":32974,"vw":2.950183},{"c":2.92,"h":2.96,"l":2.9,"n":220,"o":2.95,"t":"2026-02-27T05:00:00Z","v":74420,"vw":2.940784},{"c":2.91,"h":2.94,"l":2.91,"n":203,"o":2.91,"t":"2026-03-02T05:00:00Z","v":20923,"vw":2.916691},{"c":2.98,"h":2.98,"l":2.9,"n":394,"o":2.91,"t":"2026-03-03T05:00:00Z","v":39625,"vw":2.942524},{"c":2.96,"h":2.98,"l":2.935,"n":211,"o":2.97,"t":"2026-03-04T05:00:00Z","v":19735,"vw":2.959179},{"c":3,"h":3,"l":2.9301,"n":278,"o":2.94,"t":"2026-03-05T05:00:00Z","v":26626,"vw":2.969814},{"c":2.99,"h":3.005,"l":2.94,"n":331,"o":2.98,"t":"2026-03-06T05:00:00Z","v":44139,"vw":2.980071},{"c":2.92,"h":2.96,"l":2.88,"n":416,"o":2.95,"t":"2026-03-09T04:00:00Z","v":29376,"vw":2.905958},{"c":2.9,"h":2.93,"l":2.88,"n":269,"o":2.92,"t":"2026-03-10T04:00:00Z","v":21626,"vw":2.908663},{"c":2.86,"h":2.92,"l":2.83,"n":245,"o":2.92,"t":"2026-03-11T04:00:00Z","v":22110,"vw":2.857566},{"c":2.81,"h":2.8599,"l":2.8,"n":270,"o":2.85,"t":"2026-03-12T04:00:00Z","v":34777,"vw":2.821806},{"c":2.81,"h":2.83,"l":2.75,"n":378,"o":2.83,"t":"2026-03-13T04:00:00Z","v":34582,"vw":2.782412},{"c":2.8,"h":2.8,"l":2.77,"n":165,"o":2.8,"t":"2026-03-16T04:00:00Z","v":12725,"vw":2.79162},{"c":2.81,"h":2.82,"l":2.77,"n":188,"o":2.82,"t":"2026-03-17T04:00:00Z","v":16870,"vw":2.784542},{"c":2.8,"h":2.81,"l":2.78,"n":151,"o":2.81,"t":"2026-03-18T04:00:00Z","v":16972,"vw":2.793305},{"c":2.81,"h":2.81,"l":2.77,"n":181,"o":2.78,"t":"2026-03-19T04:00:00Z","v":16400,"vw":2.791912},{"c":2.72,"h":2.785,"l":2.72,"n":222,"o":2.78,"t":"2026-03-20T04:00:00Z","v":9204,"vw":2.752696},{"c":2.67,"h":2.75,"l":2.64,"n":292,"o":2.74,"t":"2026-03-23T04:00:00Z","v":32841,"vw":2.703272},{"c":2.66,"h":2.69,"l":2.63,"n":157,"o":2.67,"t":"2026-03-24T04:00:00Z","v":13575,"vw":2.661194},{"c":2.83,"h":2.83,"l":2.6301,"n":435,"o":2.67,"t":"2026-03-25T04:00:00Z","v":48896,"vw":2.745318},{"c":2.93,"h":2.96,"l":2.79,"n":387,"o":2.79,"t":"2026-03-26T04:00:00Z","v":35293,"vw":2.899264},{"c":2.74,"h":2.93,"l":2.65,"n":486,"o":2.93,"t":"2026-03-27T04:00:00Z","v":77760,"vw":2.772737},{"c":2.66,"h":2.76,"l":2.65,"n":157,"o":2.76,"t":"2026-03-30T04:00:00Z","v":39893,"vw":2.710174},{"c":2.71,"h":2.74,"l":2.65,"n":218,"o":2.67,"t":"2026-03-31T04:00:00Z","v":23087,"vw":2.693081},{"c":2.88,"h":2.88,"l":2.705,"n":326,"o":2.73,"t":"2026-04-01T04:00:00Z","v":32665,"vw":2.78199},{"c":2.92,"h":2.96,"l":2.775,"n":361,"o":2.8,"t":"2026-04-02T04:00:00Z","v":43876,"vw":2.865114},{"c":2.93,"h":2.95,"l":2.9,"n":168,"o":2.95,"t":"2026-04-06T04:00:00Z","v":18070,"vw":2.918667},{"c":2.89,"h":2.92,"l":2.87,"n":142,"o":2.92,"t":"2026-04-07T04:00:00Z","v":14480,"vw":2.888315},{"c":2.71,"h":2.9,"l":2.7,"n":303,"o":2.9,"t":"2026-04-08T04:00:00Z","v":46842,"vw":2.794546},{"c":2.68,"h":2.72,"l":2.66,"n":252,"o":2.71,"t":"2026-04-09T04:00:00Z","v":18609,"vw":2.684863},{"c":2.69,"h":2.7097,"l":2.65,"n":199,"o":2.7,"t":"2026-04-10T04:00:00Z","v":17657,"vw":2.663521},{"c":2.69,"h":2.69,"l":2.59,"n":285,"o":2.67,"t":"2026-04-13T04:00:00Z","v":39910,"vw":2.623022},{"c":2.67,"h":2.7,"l":2.63,"n":201,"o":2.66,"t":"2026-04-14T04:00:00Z","v":8690,"vw":2.672346},{"c":2.77,"h":2.77,"l":2.67,"n":191,"o":2.67,"t":"2026-04-15T04:00:00Z","v":15514,"vw":2.709563},{"c":2.77,"h":2.8,"l":2.73,"n":196,"o":2.73,"t":"2026-04-16T04:00:00Z","v":20964,"vw":2.781566},{"c":2.79,"h":2.79,"l":2.73,"n":217,"o":2.78,"t":"2026-04-17T04:00:00Z","v":36115,"vw":2.763131},{"c":2.78,"h":2.78,"l":2.75,"n":174,"o":2.78,"t":"2026-04-20T04:00:00Z","v":18326,"vw":2.769198},{"c":2.81,"h":2.81,"l":2.7801,"n":175,"o":2.79,"t":"2026-04-21T04:00:00Z","v":14848,"vw":2.793872},{"c":2.8,"h":2.8299,"l":2.79,"n":104,"o":2.82,"t":"2026-04-22T04:00:00Z","v":10380,"vw":2.813018},{"c":2.77,"h":2.82,"l":2.77,"n":151,"o":2.81,"t":"2026-04-23T04:00:00Z","v":10043,"vw":2.7897},{"c":2.79,"h":2.79,"l":2.75,"n":285,"o":2.78,"t":"2026-04-24T04:00:00Z","v":11555,"vw":2.775556},{"c":2.78,"h":2.8,"l":2.76,"n":253,"o":2.77,"t":"2026-04-27T04:00:00Z","v":24005,"vw":2.785041},{"c":2.86,"h":2.915,"l":2.75,"n":465,"o":2.77,"t":"2026-04-28T04:00:00Z","v":110095,"vw":2.838222},{"c":2.8,"h":2.85,"l":2.8,"n":161,"o":2.85,"t":"2026-04-29T04:00:00Z","v":11961,"vw":2.827263},{"c":2.83,"h":2.83,"l":2.79,"n":189,"o":2.81,"t":"2026-04-30T04:00:00Z","v":25366,"vw":2.82146},{"c":2.85,"h":2.85,"l":2.8,"n":246,"o":2.83,"t":"2026-05-01T04:00:00Z","v":8469,"vw":2.830039},{"c":2.8,"h":2.88,"l":2.77,"n":528,"o":2.83,"t":"2026-05-04T04:00:00Z","v":53116,"vw":2.849193},{"c":2.88,"h":2.895,"l":2.8,"n":855,"o":2.8,"t":"2026-05-05T04:00:00Z","v":154189,"vw":2.842098},{"c":3.19,"h":3.4,"l":2.94,"n":2662,"o":2.95,"t":"2026-05-06T04:00:00Z","v":527861,"vw":3.170597},{"c":3.58,"h":3.68,"l":3.2,"n":1446,"o":3.2,"t":"2026-05-07T04:00:00Z","v":257401,"vw":3.513256},{"c":3.47,"h":3.64,"l":3.37,"n":490,"o":3.57,"t":"2026-05-08T04:00:00Z","v":58996,"vw":3.526565},{"c":3.26,"h":3.491,"l":3.25,"n":488,"o":3.46,"t":"2026-05-11T04:00:00Z","v":73425,"vw":3.375928},{"c":3,"h":3.23,"l":2.91,"n":1477,"o":3.23,"t":"2026-05-12T04:00:00Z","v":187478,"vw":3.006766},{"c":2.97,"h":3.0292,"l":2.9,"n":455,"o":2.98,"t":"2026-05-13T04:00:00Z","v":50734,"vw":2.966285},{"c":2.96,"h":3.01,"l":2.96,"n":300,"o":2.96,"t":"2026-05-14T04:00:00Z","v":21211,"vw":2.972021},{"c":3.07,"h":3.09,"l":2.96,"n":343,"o":2.96,"t":"2026-05-15T04:00:00Z","v":27960,"vw":3.018091},{"c":3.07,"h":3.11,"l":3.04,"n":294,"o":3.08,"t":"2026-05-18T04:00:00Z","v":30616,"vw":3.071886},{"c":3.14,"h":3.15,"l":3.06,"n":448,"o":3.06,"t":"2026-05-19T04:00:00Z","v":33736,"vw":3.091878},{"c":3.25,"h":3.33,"l":3.12,"n":551,"o":3.13,"t":"2026-05-20T04:00:00Z","v":85053,"vw":3.210421},{"c":3.23,"h":3.27,"l":3.18,"n":342,"o":3.25,"t":"2026-05-21T04:00:00Z","v":18461,"vw":3.214871},{"c":3.29,"h":3.32,"l":3.19,"n":1016,"o":3.2,"t":"2026-05-22T04:00:00Z","v":52032,"vw":3.253453},{"c":3.49,"h":3.55,"l":3.305,"n":614,"o":3.33,"t":"2026-05-26T04:00:00Z","v":53581,"vw":3.48446},{"c":3.5,"h":3.6,"l":3.4009,"n":695,"o":3.44,"t":"2026-05-27T04:00:00Z","v":51951,"vw":3.526875},{"c":3.73,"h":3.75,"l":3.429,"n":585,"o":3.5,"t":"2026-05-28T04:00:00Z","v":49706,"vw":3.649301},{"c":3.67,"h":3.75,"l":3.51,"n":1037,"o":3.75,"t":"2026-05-29T04:00:00Z","v":52171,"vw":3.649054},{"c":3.94,"h":3.97,"l":3.39,"n":1344,"o":3.53,"t":"2026-06-01T04:00:00Z","v":146021,"vw":3.821051},{"c":3.88,"h":3.95,"l":3.85,"n":965,"o":3.91,"t":"2026-06-02T04:00:00Z","v":93997,"vw":3.920293},{"c":4.11,"h":4.2,"l":3.66,"n":951,"o":3.79,"t":"2026-06-03T04:00:00Z","v":123257,"vw":3.971938},{"c":4.15,"h":4.3815,"l":4.13,"n":946,"o":4.14,"t":"2026-06-04T04:00:00Z","v":80792,"vw":4.252063},{"c":4.29,"h":4.35,"l":3.6,"n":1636,"o":4.09,"t":"2026-06-05T04:00:00Z","v":113235,"vw":4.203145},{"c":4.44,"h":4.5,"l":4.34,"n":1014,"o":4.36,"t":"2026-06-08T04:00:00Z","v":68277,"vw":4.452184},{"c":4.64,"h":4.68,"l":4.51,"n":816,"o":4.51,"t":"2026-06-09T04:00:00Z","v":90653,"vw":4.605706},{"c":4.71,"h":4.79,"l":4.43,"n":1420,"o":4.6,"t":"2026-06-10T04:00:00Z","v":119410,"vw":4.692463},{"c":4.31,"h":4.78,"l":4.12,"n":2963,"o":4.7,"t":"2026-06-11T04:00:00Z","v":149069,"vw":4.556073},{"c":3.86,"h":4.31,"l":3.85,"n":2749,"o":4.2,"t":"2026-06-12T04:00:00Z","v":163849,"vw":4.195405},{"c":4.3,"h":4.31,"l":3.86,"n":1343,"o":3.98,"t":"2026-06-15T04:00:00Z","v":88959,"vw":4.244944},{"c":4.42,"h":4.74,"l":4.2965,"n":1514,"o":4.3,"t":"2026-06-16T04:00:00Z","v":197178,"vw":4.562038},{"c":4.49,"h":4.72,"l":4.42,"n":818,"o":4.42,"t":"2026-06-17T04:00:00Z","v":103793,"vw":4.494752},{"c":4.65,"h":4.7189,"l":4.3901,"n":1045,"o":4.46,"t":"2026-06-18T04:00:00Z","v":145488,"vw":4.545723},{"c":4.71,"h":4.8,"l":4.5723,"n":1372,"o":4.61,"t":"2026-06-22T04:00:00Z","v":106045,"vw":4.716996},{"c":4.82,"h":4.99,"l":4.6,"n":1263,"o":4.66,"t":"2026-06-23T04:00:00Z","v":134907,"vw":4.875435},{"c":5.14,"h":5.22,"l":4.8035,"n":1547,"o":4.9,"t":"2026-06-24T04:00:00Z","v":121075,"vw":5.072353},{"c":4.96,"h":5.34,"l":4.96,"n":1048,"o":5.17,"t":"2026-06-25T04:00:00Z","v":96100,"vw":5.175826},{"c":5.31,"h":5.5,"l":4.96,"n":1592,"o":4.96,"t":"2026-06-26T04:00:00Z","v":155747,"vw":5.274729},{"c":5.23,"h":5.4385,"l":5.2133,"n":1132,"o":5.33,"t":"2026-06-29T04:00:00Z","v":116919,"vw":5.315301},{"c":5.47,"h":5.5,"l":5.13,"n":1628,"o":5.22,"t":"2026-06-30T04:00:00Z","v":188851,"vw":5.376494},{"c":5.42,"h":5.7,"l":5.3601,"n":1731,"o":5.46,"t":"2026-07-01T04:00:00Z","v":210940,"vw":5.568413},{"c":5.41,"h":5.56,"l":5.07,"n":1180,"o":5.34,"t":"2026-07-02T04:00:00Z","v":116370,"vw":5.3327},{"c":5.27,"h":5.6,"l":5.25,"n":1561,"o":5.41,"t":"2026-07-06T04:00:00Z","v":112975,"vw":5.40465},{"c":5.26,"h":5.49,"l":5.17,"n":842,"o":5.31,"t":"2026-07-07T04:00:00Z","v":114011,"vw":5.386326},{"c":5.34,"h":5.53,"l":5.22,"n":1190,"o":5.26,"t":"2026-07-08T04:00:00Z","v":83025,"vw":5.343163},{"c":5.34,"h":5.47,"l":5.09,"n":1598,"o":5.29,"t":"2026-07-09T04:00:00Z","v":130293,"vw":5.251008},{"c":5.32,"h":5.49,"l":5.17,"n":1080,"o":5.34,"t":"2026-07-10T04:00:00Z","v":99345,"vw":5.348244},{"c":5.31,"h":5.4885,"l":5.2094,"n":641,"o":5.29,"t":"2026-07-13T04:00:00Z","v":53050,"vw":5.380485},{"c":5.4,"h":5.42,"l":5.23,"n":953,"o":5.31,"t":"2026-07-14T04:00:00Z","v":70434,"vw":5.353041},{"c":5.52,"h":5.6,"l":5.435,"n":1193,"o":5.45,"t":"2026-07-15T04:00:00Z","v":71718,"vw":5.543355},{"c":5.5,"h":5.6,"l":5.4004,"n":1209,"o":5.56,"t":"2026-07-16T04:00:00Z","v":89611,"vw":5.52461},{"c":5.64,"h":5.67,"l":5.09,"n":947,"o":5.46,"t":"2026-07-17T04:00:00Z","v":95972,"vw":5.519741},{"c":5.415,"h":5.78,"l":5.35,"n":848,"o":5.65,"t":"2026-07-20T04:00:00Z","v":102402,"vw":5.632452},{"c":5.54,"h":5.63,"l":5.17,"n":1038,"o":5.38,"t":"2026-07-21T04:00:00Z","v":70572,"vw":5.44466},{"c":5.38,"h":5.545,"l":5.277,"n":575,"o":5.49,"t":"2026-07-22T04:00:00Z","v":43288,"vw":5.423498},{"c":5.24,"h":5.46,"l":5.06,"n":799,"o":5.33,"t":"2026-07-23T04:00:00Z","v":85243,"vw":5.230348},{"c":5.46,"h":5.59,"l":5.22,"n":1096,"o":5.22,"t":"2026-07-24T04:00:00Z","v":71158,"vw":5.44958},{"c":5.4,"h":5.54,"l":4.95,"n":671,"o":5.42,"t":"2026-07-27T04:00:00Z","v":60378,"vw":5.373514},{"c":5.48,"h":5.6499,"l":5.41,"n":818,"o":5.46,"t":"2026-07-28T04:00:00Z","v":60474,"vw":5.531664},{"c":5.45,"h":5.67,"l":5.32,"n":852,"o":5.54,"t":"2026-07-29T04:00:00Z","v":66664,"vw":5.511711},{"c":5.35,"h":5.5,"l":5.14,"n":500,"o":5.49,"t":"2026-07-30T04:00:00Z","v":58117,"vw":5.381552},{"c":5.28,"h":5.38,"l":5.27,"n":325,"o":5.34,"t":"2026-07-31T04:00:00Z","v":21595,"vw":5.349307},{"c":5.33,"h":5.6,"l":5.27,"n":725,"o":5.3,"t":"2026-08-03T04:00:00Z","v":54417,"vw":5.457393},{"c":5.31,"h":5.395,"l":5.145,"n":1085,"o":5.35,"t":"2026-08-04T04:00:00Z","v":85799,"vw":5.257512},{"c":5.18,"h":5.55,"l":5.1,"n":1104,"o":5.27,"t":"2026-08-05T04:00:00Z","v":136464,"vw":5.255856},{"c":5.49,"h":5.575,"l":5.13,"n":1340,"o":5.18,"t":"2026-08-06T04:00:00Z","v":178219,"vw":5.412001},{"c":5.62,"h":5.91,"l":5.46,"n":1183,"o":5.53,"t":"2026-08-07T04:00:00Z","v":142137,"vw":5.668352},{"c":5.32,"h":5.65,"l":5.1,"n":1105,"o":5.62,"t":"2026-08-10T04:00:00Z","v":142155,"vw":5.281796},{"c":5.23,"h":5.39,"l":5.13,"n":501,"o":5.39,"t":"2026-08-11T04:00:00Z","v":35561,"vw":5.270874},{"c":5.2,"h":5.39,"l":5.18,"n":332,"o":5.25,"t":"2026-08-12T04:00:00Z","v":28256,"vw":5.235798},{"c":5.18,"h":5.28,"l":5.08,"n":1062,"o":5.18,"t":"2026-08-13T04:00:00Z","v":116859,"vw":5.191293},{"c":5.1,"h":5.22,"l":4.89,"n":1371,"o":5.21,"t":"2026-08-14T04:00:00Z","v":164494,"vw":5.072492},{"c":5.01,"h":5.15,"l":4.9282,"n":1021,"o":5.05,"t":"2026-08-17T04:00:00Z","v":136259,"vw":5.049987},{"c":4.79,"h":5,"l":4.79,"n":1652,"o":4.95,"t":"2026-08-18T04:00:00Z","v":133657,"vw":4.884441},{"c":4.9,"h":5,"l":4.57,"n":1292,"o":4.79,"t":"2026-08-19T04:00:00Z","v":169159,"vw":4.78916},{"c":4.89,"h":4.98,"l":4.67,"n":617,"o":4.91,"t":"2026-08-20T04:00:00Z","v":68286,"vw":4.835227},{"c":5.41,"h":5.5,"l":4.995,"n":1297,"o":5,"t":"2026-08-21T04:00:00Z","v":219806,"vw":5.283113},{"c":5.58,"h":5.63,"l":5.25,"n":886,"o":5.37,"t":"2026-08-24T04:00:00Z","v":141396,"vw":5.495547},{"c":5.52,"h":5.87,"l":5.39,"n":3231,"o":5.62,"t":"2026-08-25T04:00:00Z","v":650745,"vw":5.665934},{"c":5.71,"h":5.8398,"l":5.525,"n":1138,"o":5.6,"t":"2026-08-26T04:00:00Z","v":175691,"vw":5.653587},{"c":5.62,"h":5.85,"l":5.61,"n":783,"o":5.7,"t":"2026-08-27T04:00:00Z","v":111597,"vw":5.727768},{"c":6,"h":6.1,"l":5.66,"n":2290,"o":5.66,"t":"2026-08-28T04:00:00Z","v":251926,"vw":5.958886},{"c":5.73,"h":6.1,"l":5.66,"n":1227,"o":6.04,"t":"2026-08-31T04:00:00Z","v":137172,"vw":5.861441},{"c":5.86,"h":6.2,"l":5.53,"n":2254,"o":5.67,"t":"2026-09-01T04:00:00Z","v":273171,"vw":5.974564},{"c":5.85,"h":5.9999,"l":5.75,"n":1520,"o":5.87,"t":"2026-09-02T04:00:00Z","v":139724,"vw":5.903314},{"c":6.4,"h":6.49,"l":5.88,"n":2142,"o":5.88,"t":"2026-09-03T04:00:00Z","v":203399,"vw":6.346693},{"c":5.99,"h":6.49,"l":5.97,"n":1375,"o":6.4,"t":"2026-09-04T04:00:00Z","v":111320,"vw":6.143495},{"c":5.82,"h":6.0332,"l":5.775,"n":656,"o":6,"t":"2026-09-08T04:00:00Z","v":83303,"vw":5.915256},{"c":5.66,"h":6.04,"l":5.66,"n":744,"o":5.78,"t":"2026-09-09T04:00:00Z","v":61461,"vw":5.806711},{"c":5.65,"h":5.8554,"l":5.65,"n":621,"o":5.68,"t":"2026-09-10T04:00:00Z","v":50076,"vw":5.705123},{"c":5.62,"h":5.8395,"l":5.6,"n":452,"o":5.67,"t":"2026-09-11T04:00:00Z","v":58243,"vw":5.702436},{"c":5.77,"h":6.2399,"l":5.44,"n":1414,"o":5.61,"t":"2026-09-14T04:00:00Z","v":201070,"vw":5.837253},{"c":5.84,"h":5.86,"l":5.41,"n":1415,"o":5.76,"t":"2026-09-15T04:00:00Z","v":161297,"vw":5.640606},{"c":5.59,"h":6.02,"l":5.41,"n":954,"o":5.84,"t":"2026-09-16T04:00:00Z","v":107131,"vw":5.714759},{"c":6.69,"h":6.8,"l":5.6174,"n":6654,"o":5.69,"t":"2026-09-17T04:00:00Z","v":1240512,"vw":6.438423},{"c":6.55,"h":6.7427,"l":5.79,"n":5363,"o":6.69,"t":"2026-09-18T04:00:00Z","v":574068,"vw":6.356625},{"c":6.3,"h":6.55,"l":6.14,"n":1530,"o":6.54,"t":"2026-09-21T04:00:00Z","v":122707,"vw":6.342236},{"c":6.34,"h":6.49,"l":6.08,"n":1380,"o":6.35,"t":"2026-09-22T04:00:00Z","v":153351,"vw":6.235141},{"c":5.26,"h":6.34,"l":5.26,"n":2887,"o":6.33,"t":"2026-09-23T04:00:00Z","v":330909,"vw":5.66503},{"c":5.545,"h":5.6693,"l":5.32,"n":1315,"o":5.32,"t":"2026-09-24T04:00:00Z","v":197828,"vw":5.512256},{"c":5.44,"h":5.67,"l":5.29,"n":1233,"o":5.61,"t":"2026-09-25T04:00:00Z","v":129992,"vw":5.47538},{"c":5.57,"h":5.684,"l":5.31,"n":2968,"o":5.44,"t":"2026-09-28T04:00:00Z","v":70986,"vw":5.486362},{"c":5.59,"h":5.66,"l":5.44,"n":1306,"o":5.52,"t":"2026-09-29T04:00:00Z","v":53829,"vw":5.546601},{"c":5.29,"h":5.68,"l":5.29,"n":2877,"o":5.63,"t":"2026-09-30T04:00:00Z","v":119968,"vw":5.461347},{"c":5.045,"h":5.34,"l":5.02,"n":2533,"o":5.33,"t":"2026-10-01T04:00:00Z","v":162959,"vw":5.137847},{"c":4.68,"h":5.05,"l":4.45,"n":3828,"o":5.02,"t":"2026-10-02T04:00:00Z","v":433390,"vw":4.688638},{"c":4.73,"h":4.82,"l":4.455,"n":2555,"o":4.67,"t":"2026-10-05T04:00:00Z","v":269919,"vw":4.639691},{"c":4.42,"h":4.86,"l":4.22,"n":3313,"o":4.71,"t":"2026-10-06T04:00:00Z","v":330040,"vw":4.425107},{"c":4.38,"h":4.5143,"l":4.26,"n":1106,"o":4.41,"t":"2026-10-07T04:00:00Z","v":73002,"vw":4.351683},{"c":4.27,"h":4.4,"l":4.2001,"n":878,"o":4.38,"t":"2026-10-08T04:00:00Z","v":72322,"vw":4.3091},{"c":4.19,"h":4.31,"l":4.1517,"n":818,"o":4.25,"t":"2026-10-09T04:00:00Z","v":44576,"vw":4.237712},{"c":4.24,"h":4.28,"l":4.18,"n":904,"o":4.19,"t":"2026-10-12T04:00:00Z","v":46245,"vw":4.225304},{"c":4.17,"h":4.32,"l":4.16,"n":628,"o":4.19,"t":"2026-10-13T04:00:00Z","v":28002,"vw":4.189061},{"c":4.01,"h":4.15,"l":4.01,"n":639,"o":4.13,"t":"2026-10-14T04:00:00Z","v":52794,"vw":4.063272},{"c":4,"h":4.08,"l":3.88,"n":987,"o":4.04,"t":"2026-10-15T04:00:00Z","v":76075,"vw":4.011147},{"c":3.94,"h":4.105,"l":3.93,"n":562,"o":4.01,"t":"2026-10-16T04:00:00Z","v":34729,"vw":3.991953},{"c":3.93,"h":4.18,"l":3.85,"n":1105,"o":3.94,"t":"2026-10-19T04:00:00Z","v":71077,"vw":3.95557},{"c":3.88,"h":3.98,"l":3.82,"n":512,"o":3.92,"t":"2026-10-20T04:00:00Z","v":23122,"vw":3.877908},{"c":3.81,"h":3.9,"l":3.8,"n":741,"o":3.9,"t":"2026-10-21T04:00:00Z","v":54709,"vw":3.840672},{"c":3.81,"h":3.92,"l":3.7,"n":1040,"o":3.82,"t":"2026-10-22T04:00:00Z","v":35091,"vw":3.798021}],"volatilityBars":[{"c":6.415,"h":6.55,"l":6.31,"n":177,"o":6.54,"t":"2026-09-21T13:30:00Z","v":27133,"vw":6.455562},{"c":6.36,"h":6.42,"l":6.3,"n":36,"o":6.3825,"t":"2026-09-21T13:45:00Z","v":4004,"vw":6.353641},{"c":6.33,"h":6.335,"l":6.33,"n":6,"o":6.335,"t":"2026-09-21T14:00:00Z","v":273,"vw":6.331873},{"c":6.44,"h":6.55,"l":6.335,"n":18,"o":6.335,"t":"2026-09-21T14:15:00Z","v":13381,"vw":6.51535},{"c":6.3,"h":6.44,"l":6.295,"n":29,"o":6.3303,"t":"2026-09-21T14:30:00Z","v":6265,"vw":6.308348},{"c":6.385,"h":6.385,"l":6.3,"n":8,"o":6.3,"t":"2026-09-21T14:45:00Z","v":700,"vw":6.356214},{"c":6.27,"h":6.34,"l":6.14,"n":69,"o":6.3043,"t":"2026-09-21T15:00:00Z","v":7710,"vw":6.235804},{"c":6.2867,"h":6.355,"l":6.28,"n":8,"o":6.355,"t":"2026-09-21T15:15:00Z","v":570,"vw":6.305833},{"c":6.21,"h":6.31,"l":6.21,"n":21,"o":6.31,"t":"2026-09-21T15:30:00Z","v":2273,"vw":6.255455},{"c":6.3,"h":6.3148,"l":6.24,"n":49,"o":6.3,"t":"2026-09-21T15:45:00Z","v":1696,"vw":6.290028},{"c":6.25,"h":6.27,"l":6.25,"n":10,"o":6.27,"t":"2026-09-21T16:00:00Z","v":396,"vw":6.256667},{"c":6.26,"h":6.295,"l":6.26,"n":4,"o":6.295,"t":"2026-09-21T16:15:00Z","v":509,"vw":6.287986},{"c":6.27,"h":6.28,"l":6.26,"n":6,"o":6.28,"t":"2026-09-21T16:30:00Z","v":411,"vw":6.2725},{"c":6.28,"h":6.29,"l":6.24,"n":33,"o":6.25,"t":"2026-09-21T16:45:00Z","v":3548,"vw":6.272947},{"c":6.32,"h":6.32,"l":6.216,"n":26,"o":6.216,"t":"2026-09-21T17:00:00Z","v":1364,"vw":6.278711},{"c":6.26,"h":6.26,"l":6.24,"n":46,"o":6.24,"t":"2026-09-21T17:30:00Z","v":4037,"vw":6.248049},{"c":6.24,"h":6.3214,"l":6.2332,"n":10,"o":6.29,"t":"2026-09-21T17:45:00Z","v":839,"vw":6.281839},{"c":6.32,"h":6.32,"l":6.26,"n":15,"o":6.26,"t":"2026-09-21T18:00:00Z","v":229,"vw":6.29},{"c":6.23,"h":6.3253,"l":6.23,"n":37,"o":6.3253,"t":"2026-09-21T18:15:00Z","v":3725,"vw":6.269989},{"c":6.17,"h":6.22,"l":6.17,"n":17,"o":6.22,"t":"2026-09-21T18:30:00Z","v":2232,"vw":6.201702},{"c":6.29,"h":6.29,"l":6.1543,"n":163,"o":6.18,"t":"2026-09-21T18:45:00Z","v":11345,"vw":6.204973},{"c":6.2817,"h":6.29,"l":6.25,"n":5,"o":6.29,"t":"2026-09-21T19:00:00Z","v":606,"vw":6.269875},{"c":6.275,"h":6.3,"l":6.16,"n":120,"o":6.23,"t":"2026-09-21T19:15:00Z","v":7247,"vw":6.228801},{"c":6.23,"h":6.29,"l":6.2126,"n":42,"o":6.275,"t":"2026-09-21T19:30:00Z","v":1604,"vw":6.247775},{"c":6.3,"h":6.3,"l":6.215,"n":243,"o":6.23,"t":"2026-09-21T19:45:00Z","v":15714,"vw":6.272342},{"c":6.3,"h":6.3,"l":6.3,"n":6,"o":6.3,"t":"2026-09-21T20:00:00Z","v":901,"vw":6.3},{"c":6.3294,"h":6.3294,"l":6.3294,"n":1,"o":6.3294,"t":"2026-09-22T11:45:00Z","v":787,"vw":6.3294},{"c":6.29,"h":6.29,"l":6.29,"n":3,"o":6.29,"t":"2026-09-22T12:45:00Z","v":160,"vw":6.29},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-22T13:15:00Z","v":100,"vw":6.3},{"c":6.43,"h":6.49,"l":6.3218,"n":30,"o":6.35,"t":"2026-09-22T13:30:00Z","v":28866,"vw":6.352127},{"c":6.3,"h":6.42,"l":6.3,"n":48,"o":6.37,"t":"2026-09-22T13:45:00Z","v":5253,"vw":6.349878},{"c":6.2974,"h":6.34,"l":6.27,"n":31,"o":6.32,"t":"2026-09-22T14:00:00Z","v":3511,"vw":6.297971},{"c":6.29,"h":6.3069,"l":6.265,"n":13,"o":6.3,"t":"2026-09-22T14:15:00Z","v":1052,"vw":6.289656},{"c":6.28,"h":6.284,"l":6.28,"n":13,"o":6.284,"t":"2026-09-22T14:30:00Z","v":859,"vw":6.281912},{"c":6.2128,"h":6.28,"l":6.2128,"n":16,"o":6.28,"t":"2026-09-22T14:45:00Z","v":3526,"vw":6.249331},{"c":6.275,"h":6.275,"l":6.2594,"n":6,"o":6.2594,"t":"2026-09-22T15:00:00Z","v":454,"vw":6.264929},{"c":6.22,"h":6.28,"l":6.22,"n":13,"o":6.22,"t":"2026-09-22T15:15:00Z","v":1579,"vw":6.263781},{"c":6.255,"h":6.255,"l":6.08,"n":219,"o":6.22,"t":"2026-09-22T15:30:00Z","v":49900,"vw":6.121914},{"c":6.235,"h":6.245,"l":6.14,"n":55,"o":6.18,"t":"2026-09-22T15:45:00Z","v":5229,"vw":6.192772},{"c":6.2,"h":6.21,"l":6.2,"n":48,"o":6.21,"t":"2026-09-22T16:00:00Z","v":5920,"vw":6.208871},{"c":6.2,"h":6.22,"l":6.172,"n":15,"o":6.21,"t":"2026-09-22T16:15:00Z","v":4210,"vw":6.204831},{"c":6.21,"h":6.25,"l":6.21,"n":15,"o":6.245,"t":"2026-09-22T16:30:00Z","v":2084,"vw":6.244431},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-22T17:15:00Z","v":100,"vw":6.25},{"c":6.25,"h":6.25,"l":6.205,"n":21,"o":6.205,"t":"2026-09-22T17:30:00Z","v":1608,"vw":6.208},{"c":6.25,"h":6.25,"l":6.2,"n":33,"o":6.25,"t":"2026-09-22T17:45:00Z","v":4212,"vw":6.234426},{"c":6.235,"h":6.29,"l":6.2,"n":77,"o":6.27,"t":"2026-09-22T18:00:00Z","v":5668,"vw":6.259651},{"c":6.27,"h":6.27,"l":6.235,"n":27,"o":6.235,"t":"2026-09-22T18:30:00Z","v":765,"vw":6.25875},{"c":6.25,"h":6.27,"l":6.25,"n":5,"o":6.27,"t":"2026-09-22T18:45:00Z","v":422,"vw":6.26},{"c":6.26,"h":6.3,"l":6.25,"n":11,"o":6.25,"t":"2026-09-22T19:00:00Z","v":627,"vw":6.273228},{"c":6.255,"h":6.29,"l":6.255,"n":107,"o":6.26,"t":"2026-09-22T19:15:00Z","v":5306,"vw":6.272799},{"c":6.295,"h":6.33,"l":6.255,"n":61,"o":6.255,"t":"2026-09-22T19:30:00Z","v":4918,"vw":6.311524},{"c":6.37,"h":6.4,"l":6.27,"n":111,"o":6.27,"t":"2026-09-22T19:45:00Z","v":8417,"vw":6.33917},{"c":6.34,"h":6.34,"l":6.34,"n":6,"o":6.34,"t":"2026-09-22T20:00:00Z","v":2407,"vw":6.34},{"c":5.98,"h":6.34,"l":5.93,"n":251,"o":6.33,"t":"2026-09-23T13:30:00Z","v":39717,"vw":6.143618},{"c":5.865,"h":6.06,"l":5.7,"n":327,"o":6.06,"t":"2026-09-23T13:45:00Z","v":34699,"vw":5.781111},{"c":5.76,"h":5.88,"l":5.75,"n":54,"o":5.865,"t":"2026-09-23T14:00:00Z","v":1871,"vw":5.804505},{"c":5.77,"h":5.9717,"l":5.68,"n":221,"o":5.885,"t":"2026-09-23T14:15:00Z","v":24378,"vw":5.783101},{"c":5.62,"h":5.75,"l":5.5,"n":200,"o":5.75,"t":"2026-09-23T14:30:00Z","v":26792,"vw":5.637958},{"c":5.68,"h":5.69,"l":5.635,"n":96,"o":5.635,"t":"2026-09-23T14:45:00Z","v":20560,"vw":5.676784},{"c":5.72,"h":5.72,"l":5.64,"n":106,"o":5.66,"t":"2026-09-23T15:00:00Z","v":9566,"vw":5.691153},{"c":5.63,"h":5.72,"l":5.55,"n":226,"o":5.72,"t":"2026-09-23T15:15:00Z","v":29452,"vw":5.639614},{"c":5.46,"h":5.63,"l":5.46,"n":93,"o":5.63,"t":"2026-09-23T15:30:00Z","v":17318,"vw":5.536664},{"c":5.5461,"h":5.55,"l":5.465,"n":127,"o":5.465,"t":"2026-09-23T15:45:00Z","v":11835,"vw":5.494436},{"c":5.53,"h":5.53,"l":5.49,"n":60,"o":5.525,"t":"2026-09-23T16:00:00Z","v":7644,"vw":5.517497},{"c":5.545,"h":5.58,"l":5.5201,"n":61,"o":5.5201,"t":"2026-09-23T16:15:00Z","v":12719,"vw":5.547392},{"c":5.55,"h":5.571,"l":5.54,"n":22,"o":5.54,"t":"2026-09-23T16:30:00Z","v":3045,"vw":5.561711},{"c":5.5501,"h":5.56,"l":5.5501,"n":7,"o":5.56,"t":"2026-09-23T16:45:00Z","v":1582,"vw":5.551938},{"c":5.57,"h":5.6,"l":5.46,"n":94,"o":5.54,"t":"2026-09-23T17:00:00Z","v":17912,"vw":5.525049},{"c":5.545,"h":5.5842,"l":5.545,"n":8,"o":5.575,"t":"2026-09-23T17:15:00Z","v":2450,"vw":5.573245},{"c":5.505,"h":5.54,"l":5.5,"n":33,"o":5.54,"t":"2026-09-23T17:30:00Z","v":4406,"vw":5.509834},{"c":5.535,"h":5.543,"l":5.5,"n":32,"o":5.5,"t":"2026-09-23T17:45:00Z","v":4489,"vw":5.516838},{"c":5.47,"h":5.535,"l":5.4653,"n":21,"o":5.535,"t":"2026-09-23T18:00:00Z","v":2081,"vw":5.484499},{"c":5.53,"h":5.53,"l":5.4608,"n":35,"o":5.4608,"t":"2026-09-23T18:15:00Z","v":2968,"vw":5.491942},{"c":5.56,"h":5.56,"l":5.56,"n":10,"o":5.56,"t":"2026-09-23T18:30:00Z","v":515,"vw":5.56},{"c":5.545,"h":5.5799,"l":5.54,"n":16,"o":5.56,"t":"2026-09-23T18:45:00Z","v":2103,"vw":5.556585},{"c":5.5399,"h":5.5399,"l":5.5399,"n":1,"o":5.5399,"t":"2026-09-23T19:00:00Z","v":126,"vw":5.5399},{"c":5.5,"h":5.5059,"l":5.5,"n":31,"o":5.505,"t":"2026-09-23T19:15:00Z","v":4406,"vw":5.503339},{"c":5.345,"h":5.51,"l":5.3334,"n":177,"o":5.505,"t":"2026-09-23T19:30:00Z","v":16310,"vw":5.413187},{"c":5.265,"h":5.4,"l":5.265,"n":251,"o":5.345,"t":"2026-09-23T19:45:00Z","v":22715,"vw":5.339837},{"c":5.26,"h":5.26,"l":5.26,"n":9,"o":5.26,"t":"2026-09-23T20:00:00Z","v":3411,"vw":5.26},{"c":5.5,"h":5.5,"l":5.4,"n":10,"o":5.4,"t":"2026-09-23T20:15:00Z","v":1407,"vw":5.432681},{"c":5.49,"h":5.49,"l":5.49,"n":4,"o":5.49,"t":"2026-09-23T23:00:00Z","v":118,"vw":5.49},{"c":5.73,"h":5.73,"l":5.49,"n":2,"o":5.49,"t":"2026-09-23T23:15:00Z","v":256,"vw":5.58375},{"c":5.381,"h":5.381,"l":5.381,"n":1,"o":5.381,"t":"2026-09-24T10:45:00Z","v":130,"vw":5.381},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-24T12:00:00Z","v":1700,"vw":5.4},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-09-24T12:30:00Z","v":881,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-24T12:45:00Z","v":100,"vw":5.38},{"c":5.3113,"h":5.3113,"l":5.3113,"n":1,"o":5.3113,"t":"2026-09-24T13:15:00Z","v":250,"vw":5.3113},{"c":5.37,"h":5.61,"l":5.32,"n":114,"o":5.32,"t":"2026-09-24T13:30:00Z","v":30113,"vw":5.396773},{"c":5.44,"h":5.53,"l":5.37,"n":22,"o":5.42,"t":"2026-09-24T13:45:00Z","v":6986,"vw":5.429043},{"c":5.425,"h":5.54,"l":5.4,"n":11,"o":5.54,"t":"2026-09-24T14:00:00Z","v":3790,"vw":5.490738},{"c":5.5316,"h":5.5699,"l":5.42,"n":155,"o":5.51,"t":"2026-09-24T14:15:00Z","v":19895,"vw":5.54601},{"c":5.525,"h":5.525,"l":5.49,"n":21,"o":5.49,"t":"2026-09-24T14:30:00Z","v":2367,"vw":5.493481},{"c":5.525,"h":5.5696,"l":5.5,"n":20,"o":5.525,"t":"2026-09-24T14:45:00Z","v":8166,"vw":5.563672},{"c":5.49,"h":5.515,"l":5.48,"n":28,"o":5.515,"t":"2026-09-24T15:00:00Z","v":2725,"vw":5.493384},{"c":5.4906,"h":5.5205,"l":5.49,"n":22,"o":5.5205,"t":"2026-09-24T15:15:00Z","v":2160,"vw":5.500672},{"c":5.48,"h":5.495,"l":5.48,"n":26,"o":5.495,"t":"2026-09-24T15:30:00Z","v":5331,"vw":5.491089},{"c":5.485,"h":5.4894,"l":5.48,"n":25,"o":5.4893,"t":"2026-09-24T15:45:00Z","v":9990,"vw":5.48788},{"c":5.48,"h":5.4899,"l":5.435,"n":108,"o":5.4801,"t":"2026-09-24T16:00:00Z","v":8135,"vw":5.463072},{"c":5.515,"h":5.57,"l":5.4601,"n":75,"o":5.48,"t":"2026-09-24T16:15:00Z","v":7784,"vw":5.511145},{"c":5.48,"h":5.53,"l":5.47,"n":11,"o":5.5,"t":"2026-09-24T16:30:00Z","v":1320,"vw":5.505869},{"c":5.48,"h":5.49,"l":5.48,"n":7,"o":5.49,"t":"2026-09-24T16:45:00Z","v":506,"vw":5.486016},{"c":5.49,"h":5.5377,"l":5.49,"n":4,"o":5.51,"t":"2026-09-24T17:00:00Z","v":511,"vw":5.521373},{"c":5.5118,"h":5.5239,"l":5.475,"n":27,"o":5.5,"t":"2026-09-24T17:15:00Z","v":3068,"vw":5.501671},{"c":5.505,"h":5.52,"l":5.48,"n":23,"o":5.48,"t":"2026-09-24T17:30:00Z","v":10835,"vw":5.501563},{"c":5.6693,"h":5.6693,"l":5.505,"n":98,"o":5.505,"t":"2026-09-24T17:45:00Z","v":26706,"vw":5.619129},{"c":5.613,"h":5.64,"l":5.613,"n":10,"o":5.64,"t":"2026-09-24T18:00:00Z","v":1798,"vw":5.631868},{"c":5.59,"h":5.635,"l":5.59,"n":16,"o":5.635,"t":"2026-09-24T18:15:00Z","v":818,"vw":5.612},{"c":5.58,"h":5.58,"l":5.52,"n":47,"o":5.57,"t":"2026-09-24T18:30:00Z","v":7359,"vw":5.575951},{"c":5.52,"h":5.58,"l":5.51,"n":14,"o":5.58,"t":"2026-09-24T18:45:00Z","v":1246,"vw":5.538106},{"c":5.564,"h":5.564,"l":5.51,"n":27,"o":5.54,"t":"2026-09-24T19:00:00Z","v":5752,"vw":5.535386},{"c":5.551,"h":5.5805,"l":5.52,"n":26,"o":5.55,"t":"2026-09-24T19:15:00Z","v":3458,"vw":5.55336},{"c":5.55,"h":5.5577,"l":5.52,"n":60,"o":5.535,"t":"2026-09-24T19:30:00Z","v":8794,"vw":5.537097},{"c":5.51,"h":5.558,"l":5.5,"n":94,"o":5.54,"t":"2026-09-24T19:45:00Z","v":7814,"vw":5.519422},{"c":5.545,"h":5.545,"l":5.545,"n":6,"o":5.545,"t":"2026-09-24T20:00:00Z","v":3689,"vw":5.545},{"c":5.72,"h":5.72,"l":5.69,"n":2,"o":5.69,"t":"2026-09-25T08:15:00Z","v":447,"vw":5.70443},{"c":5.57,"h":5.7,"l":5.57,"n":4,"o":5.7,"t":"2026-09-25T11:30:00Z","v":5374,"vw":5.690953},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-09-25T13:15:00Z","v":403,"vw":5.55},{"c":5.37,"h":5.61,"l":5.36,"n":45,"o":5.61,"t":"2026-09-25T13:30:00Z","v":20977,"vw":5.495888},{"c":5.3501,"h":5.415,"l":5.3501,"n":55,"o":5.36,"t":"2026-09-25T13:45:00Z","v":2027,"vw":5.373818},{"c":5.405,"h":5.405,"l":5.29,"n":85,"o":5.3511,"t":"2026-09-25T14:00:00Z","v":11784,"vw":5.322325},{"c":5.4,"h":5.405,"l":5.4,"n":11,"o":5.405,"t":"2026-09-25T14:15:00Z","v":1303,"vw":5.403077},{"c":5.435,"h":5.435,"l":5.4122,"n":27,"o":5.435,"t":"2026-09-25T14:30:00Z","v":1966,"vw":5.430955},{"c":5.4525,"h":5.455,"l":5.4525,"n":3,"o":5.455,"t":"2026-09-25T14:45:00Z","v":424,"vw":5.453679},{"c":5.4696,"h":5.4696,"l":5.43,"n":25,"o":5.44,"t":"2026-09-25T15:00:00Z","v":1790,"vw":5.449315},{"c":5.465,"h":5.485,"l":5.43,"n":28,"o":5.468,"t":"2026-09-25T15:30:00Z","v":6078,"vw":5.472529},{"c":5.445,"h":5.4593,"l":5.445,"n":4,"o":5.45,"t":"2026-09-25T15:45:00Z","v":556,"vw":5.449543},{"c":5.4301,"h":5.45,"l":5.4301,"n":8,"o":5.45,"t":"2026-09-25T16:00:00Z","v":4340,"vw":5.44907},{"c":5.4822,"h":5.4822,"l":5.465,"n":7,"o":5.465,"t":"2026-09-25T16:15:00Z","v":455,"vw":5.471324},{"c":5.475,"h":5.4822,"l":5.4501,"n":4,"o":5.4822,"t":"2026-09-25T16:30:00Z","v":655,"vw":5.470428},{"c":5.535,"h":5.535,"l":5.45,"n":65,"o":5.475,"t":"2026-09-25T16:45:00Z","v":9288,"vw":5.470702},{"c":5.67,"h":5.67,"l":5.535,"n":61,"o":5.535,"t":"2026-09-25T17:00:00Z","v":7451,"vw":5.614551},{"c":5.555,"h":5.6,"l":5.555,"n":22,"o":5.6,"t":"2026-09-25T17:15:00Z","v":1271,"vw":5.586875},{"c":5.635,"h":5.635,"l":5.63,"n":6,"o":5.63,"t":"2026-09-25T17:30:00Z","v":1095,"vw":5.634542},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-09-25T17:45:00Z","v":1049,"vw":5.64},{"c":5.585,"h":5.585,"l":5.585,"n":3,"o":5.585,"t":"2026-09-25T18:00:00Z","v":291,"vw":5.585},{"c":5.49,"h":5.6,"l":5.47,"n":41,"o":5.6,"t":"2026-09-25T18:15:00Z","v":3519,"vw":5.542183},{"c":5.47,"h":5.51,"l":5.43,"n":25,"o":5.44,"t":"2026-09-25T18:30:00Z","v":12098,"vw":5.469076},{"c":5.44,"h":5.495,"l":5.44,"n":9,"o":5.495,"t":"2026-09-25T18:45:00Z","v":2468,"vw":5.447609},{"c":5.48,"h":5.495,"l":5.44,"n":21,"o":5.45,"t":"2026-09-25T19:00:00Z","v":1782,"vw":5.453675},{"c":5.52,"h":5.55,"l":5.51,"n":51,"o":5.52,"t":"2026-09-25T19:15:00Z","v":6611,"vw":5.52203},{"c":5.5,"h":5.52,"l":5.465,"n":30,"o":5.5,"t":"2026-09-25T19:30:00Z","v":2786,"vw":5.505278},{"c":5.46,"h":5.52,"l":5.43,"n":181,"o":5.5,"t":"2026-09-25T19:45:00Z","v":11498,"vw":5.499714},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-09-25T20:00:00Z","v":5062,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-28T10:45:00Z","v":622,"vw":5.44},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-09-28T12:00:00Z","v":200,"vw":5.52},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-09-28T13:15:00Z","v":1014,"vw":5.44},{"c":5.33,"h":5.44,"l":5.33,"n":29,"o":5.44,"t":"2026-09-28T13:30:00Z","v":11930,"vw":5.426415},{"c":5.3101,"h":5.375,"l":5.31,"n":11,"o":5.375,"t":"2026-09-28T13:45:00Z","v":4217,"vw":5.315951},{"c":5.43,"h":5.44,"l":5.355,"n":19,"o":5.355,"t":"2026-09-28T14:00:00Z","v":2842,"vw":5.4154},{"c":5.44,"h":5.45,"l":5.42,"n":14,"o":5.43,"t":"2026-09-28T14:15:00Z","v":2974,"vw":5.431071},{"c":5.42,"h":5.485,"l":5.41,"n":10,"o":5.485,"t":"2026-09-28T14:30:00Z","v":1827,"vw":5.433235},{"c":5.425,"h":5.5022,"l":5.425,"n":17,"o":5.5022,"t":"2026-09-28T15:00:00Z","v":714,"vw":5.488696},{"c":5.32,"h":5.52,"l":5.32,"n":6,"o":5.52,"t":"2026-09-28T15:15:00Z","v":1105,"vw":5.338182},{"c":5.425,"h":5.52,"l":5.425,"n":24,"o":5.52,"t":"2026-09-28T15:30:00Z","v":2065,"vw":5.429731},{"c":5.425,"h":5.5243,"l":5.425,"n":3,"o":5.5243,"t":"2026-09-28T16:00:00Z","v":2701,"vw":5.428678},{"c":5.57,"h":5.64,"l":5.47,"n":92,"o":5.51,"t":"2026-09-28T16:15:00Z","v":16381,"vw":5.548189},{"c":5.61,"h":5.61,"l":5.53,"n":39,"o":5.53,"t":"2026-09-28T16:45:00Z","v":640,"vw":5.583333},{"c":5.6125,"h":5.63,"l":5.59,"n":70,"o":5.6,"t":"2026-09-28T17:15:00Z","v":2336,"vw":5.606068},{"c":5.585,"h":5.59,"l":5.585,"n":58,"o":5.59,"t":"2026-09-28T17:30:00Z","v":338,"vw":5.5875},{"c":5.64,"h":5.67,"l":5.6,"n":39,"o":5.6,"t":"2026-09-28T18:30:00Z","v":1742,"vw":5.65077},{"c":5.679,"h":5.684,"l":5.6,"n":19,"o":5.64,"t":"2026-09-28T18:45:00Z","v":2706,"vw":5.661044},{"c":5.56,"h":5.635,"l":5.56,"n":103,"o":5.635,"t":"2026-09-28T19:00:00Z","v":879,"vw":5.595},{"c":5.52,"h":5.6,"l":5.52,"n":6,"o":5.52,"t":"2026-09-28T19:30:00Z","v":2500,"vw":5.54367},{"c":5.59,"h":5.59,"l":5.5066,"n":41,"o":5.5105,"t":"2026-09-28T19:45:00Z","v":1559,"vw":5.525648},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-09-28T20:00:00Z","v":1960,"vw":5.57},{"c":5.565,"h":5.66,"l":5.51,"n":53,"o":5.52,"t":"2026-09-29T13:30:00Z","v":2646,"vw":5.554979},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-09-29T13:45:00Z","v":108,"vw":5.58},{"c":5.56,"h":5.59,"l":5.5,"n":89,"o":5.5,"t":"2026-09-29T14:00:00Z","v":4617,"vw":5.515441},{"c":5.54,"h":5.54,"l":5.54,"n":20,"o":5.54,"t":"2026-09-29T14:15:00Z","v":235,"vw":5.54},{"c":5.58,"h":5.59,"l":5.54,"n":15,"o":5.54,"t":"2026-09-29T14:30:00Z","v":2979,"vw":5.549335},{"c":5.535,"h":5.55,"l":5.535,"n":26,"o":5.55,"t":"2026-09-29T14:45:00Z","v":1612,"vw":5.546474},{"c":5.535,"h":5.535,"l":5.535,"n":2,"o":5.535,"t":"2026-09-29T15:00:00Z","v":108,"vw":5.535},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-29T15:15:00Z","v":590,"vw":5.5},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-09-29T15:30:00Z","v":144,"vw":5.54},{"c":5.54,"h":5.54,"l":5.5114,"n":15,"o":5.54,"t":"2026-09-29T15:45:00Z","v":1711,"vw":5.535532},{"c":5.52,"h":5.54,"l":5.52,"n":4,"o":5.54,"t":"2026-09-29T16:00:00Z","v":364,"vw":5.532857},{"c":5.6,"h":5.61,"l":5.53,"n":67,"o":5.53,"t":"2026-09-29T16:15:00Z","v":4041,"vw":5.565339},{"c":5.55,"h":5.58,"l":5.51,"n":40,"o":5.58,"t":"2026-09-29T16:30:00Z","v":4934,"vw":5.521667},{"c":5.465,"h":5.54,"l":5.465,"n":51,"o":5.54,"t":"2026-09-29T16:45:00Z","v":3206,"vw":5.511346},{"c":5.465,"h":5.465,"l":5.465,"n":1,"o":5.465,"t":"2026-09-29T17:00:00Z","v":100,"vw":5.465},{"c":5.465,"h":5.465,"l":5.465,"n":3,"o":5.465,"t":"2026-09-29T17:15:00Z","v":300,"vw":5.465},{"c":5.465,"h":5.465,"l":5.465,"n":6,"o":5.465,"t":"2026-09-29T17:45:00Z","v":751,"vw":5.465},{"c":5.465,"h":5.465,"l":5.465,"n":2,"o":5.465,"t":"2026-09-29T18:00:00Z","v":200,"vw":5.465},{"c":5.52,"h":5.52,"l":5.465,"n":26,"o":5.465,"t":"2026-09-29T18:15:00Z","v":973,"vw":5.495},{"c":5.585,"h":5.585,"l":5.49,"n":25,"o":5.49,"t":"2026-09-29T18:30:00Z","v":1398,"vw":5.522694},{"c":5.64,"h":5.64,"l":5.525,"n":32,"o":5.555,"t":"2026-09-29T18:45:00Z","v":1331,"vw":5.546667},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-09-29T19:00:00Z","v":161,"vw":5.52},{"c":5.55,"h":5.56,"l":5.44,"n":15,"o":5.4699,"t":"2026-09-29T19:15:00Z","v":1740,"vw":5.527747},{"c":5.605,"h":5.605,"l":5.53,"n":38,"o":5.555,"t":"2026-09-29T19:30:00Z","v":2929,"vw":5.563292},{"c":5.56,"h":5.62,"l":5.54,"n":128,"o":5.585,"t":"2026-09-29T19:45:00Z","v":5494,"vw":5.585913},{"c":5.59,"h":5.59,"l":5.59,"n":5,"o":5.59,"t":"2026-09-29T20:00:00Z","v":7500,"vw":5.59},{"c":5.56,"h":5.64,"l":5.49,"n":49,"o":5.63,"t":"2026-09-30T13:30:00Z","v":10884,"vw":5.617206},{"c":5.68,"h":5.68,"l":5.54,"n":67,"o":5.62,"t":"2026-09-30T13:45:00Z","v":7962,"vw":5.629267},{"c":5.51,"h":5.61,"l":5.49,"n":103,"o":5.5,"t":"2026-09-30T14:00:00Z","v":20670,"vw":5.509739},{"c":5.48,"h":5.485,"l":5.43,"n":144,"o":5.48,"t":"2026-09-30T14:15:00Z","v":6002,"vw":5.448538},{"c":5.46,"h":5.58,"l":5.46,"n":8,"o":5.58,"t":"2026-09-30T14:30:00Z","v":3909,"vw":5.570769},{"c":5.46,"h":5.53,"l":5.46,"n":30,"o":5.53,"t":"2026-09-30T14:45:00Z","v":1548,"vw":5.502583},{"c":5.455,"h":5.46,"l":5.4,"n":59,"o":5.46,"t":"2026-09-30T15:00:00Z","v":1370,"vw":5.431591},{"c":5.46,"h":5.46,"l":5.38,"n":110,"o":5.46,"t":"2026-09-30T15:15:00Z","v":7466,"vw":5.406047},{"c":5.46,"h":5.46,"l":5.46,"n":9,"o":5.46,"t":"2026-09-30T15:30:00Z","v":116,"vw":5.46},{"c":5.5144,"h":5.5144,"l":5.5144,"n":1,"o":5.5144,"t":"2026-09-30T16:00:00Z","v":500,"vw":5.5144},{"c":5.44,"h":5.44,"l":5.44,"n":14,"o":5.44,"t":"2026-09-30T16:15:00Z","v":483,"vw":5.44},{"c":5.5481,"h":5.5481,"l":5.5481,"n":8,"o":5.5481,"t":"2026-09-30T16:30:00Z","v":414,"vw":5.5481},{"c":5.55,"h":5.55,"l":5.49,"n":16,"o":5.49,"t":"2026-09-30T16:45:00Z","v":465,"vw":5.522802},{"c":5.49,"h":5.49,"l":5.4369,"n":15,"o":5.4369,"t":"2026-09-30T17:00:00Z","v":464,"vw":5.455648},{"c":5.46,"h":5.49,"l":5.377,"n":41,"o":5.4312,"t":"2026-09-30T17:15:00Z","v":4613,"vw":5.476103},{"c":5.455,"h":5.46,"l":5.455,"n":9,"o":5.46,"t":"2026-09-30T17:30:00Z","v":312,"vw":5.456667},{"c":5.44,"h":5.44,"l":5.41,"n":33,"o":5.42,"t":"2026-09-30T17:45:00Z","v":726,"vw":5.423333},{"c":5.4,"h":5.41,"l":5.4,"n":16,"o":5.41,"t":"2026-09-30T18:00:00Z","v":261,"vw":5.405},{"c":5.41,"h":5.43,"l":5.4,"n":25,"o":5.4,"t":"2026-09-30T18:15:00Z","v":771,"vw":5.407408},{"c":5.4101,"h":5.4101,"l":5.4101,"n":7,"o":5.4101,"t":"2026-09-30T18:30:00Z","v":191,"vw":5.4101},{"c":5.4,"h":5.41,"l":5.38,"n":55,"o":5.41,"t":"2026-09-30T18:45:00Z","v":3901,"vw":5.396322},{"c":5.39,"h":5.4,"l":5.37,"n":56,"o":5.4,"t":"2026-09-30T19:00:00Z","v":6231,"vw":5.377468},{"c":5.4,"h":5.43,"l":5.37,"n":24,"o":5.37,"t":"2026-09-30T19:15:00Z","v":2002,"vw":5.39996},{"c":5.38,"h":5.38,"l":5.36,"n":14,"o":5.36,"t":"2026-09-30T19:30:00Z","v":1064,"vw":5.366601},{"c":5.29,"h":5.37,"l":5.29,"n":172,"o":5.36,"t":"2026-09-30T19:45:00Z","v":14453,"vw":5.328388},{"c":5.35,"h":5.35,"l":5.29,"n":9,"o":5.29,"t":"2026-09-30T20:00:00Z","v":16997,"vw":5.291432},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-01T12:45:00Z","v":200,"vw":5.3},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-01T13:00:00Z","v":110,"vw":5.29},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-10-01T13:15:00Z","v":302,"vw":5.28},{"c":5.17,"h":5.34,"l":5.11,"n":238,"o":5.33,"t":"2026-10-01T13:30:00Z","v":30241,"vw":5.194371},{"c":5.2,"h":5.21,"l":5.15,"n":43,"o":5.16,"t":"2026-10-01T13:45:00Z","v":3078,"vw":5.169606},{"c":5.16,"h":5.21,"l":5.15,"n":104,"o":5.15,"t":"2026-10-01T14:00:00Z","v":6882,"vw":5.192682},{"c":5.16,"h":5.205,"l":5.127,"n":72,"o":5.16,"t":"2026-10-01T14:15:00Z","v":10463,"vw":5.185088},{"c":5.198,"h":5.2,"l":5.15,"n":49,"o":5.16,"t":"2026-10-01T14:30:00Z","v":3334,"vw":5.174896},{"c":5.13,"h":5.2,"l":5.13,"n":42,"o":5.13,"t":"2026-10-01T14:45:00Z","v":2158,"vw":5.169939},{"c":5.13,"h":5.195,"l":5.1201,"n":30,"o":5.16,"t":"2026-10-01T15:00:00Z","v":1139,"vw":5.14818},{"c":5.15,"h":5.17,"l":5.1227,"n":84,"o":5.1227,"t":"2026-10-01T15:15:00Z","v":3521,"vw":5.157158},{"c":5.17,"h":5.17,"l":5.13,"n":15,"o":5.13,"t":"2026-10-01T15:30:00Z","v":695,"vw":5.162},{"c":5.16,"h":5.18,"l":5.16,"n":55,"o":5.16,"t":"2026-10-01T15:45:00Z","v":3101,"vw":5.178182},{"c":5.18,"h":5.18,"l":5.15,"n":22,"o":5.18,"t":"2026-10-01T16:00:00Z","v":1495,"vw":5.172083},{"c":5.16,"h":5.18,"l":5.16,"n":13,"o":5.18,"t":"2026-10-01T16:15:00Z","v":363,"vw":5.172727},{"c":5.2178,"h":5.22,"l":5.15,"n":34,"o":5.15,"t":"2026-10-01T16:30:00Z","v":1493,"vw":5.192551},{"c":5.195,"h":5.195,"l":5.17,"n":18,"o":5.17,"t":"2026-10-01T16:45:00Z","v":738,"vw":5.183169},{"c":5.17,"h":5.195,"l":5.17,"n":18,"o":5.195,"t":"2026-10-01T17:00:00Z","v":1241,"vw":5.186667},{"c":5.165,"h":5.18,"l":5.15,"n":89,"o":5.17,"t":"2026-10-01T17:15:00Z","v":10861,"vw":5.159405},{"c":5.18,"h":5.1916,"l":5.16,"n":54,"o":5.18,"t":"2026-10-01T17:30:00Z","v":3911,"vw":5.175106},{"c":5.1601,"h":5.18,"l":5.16,"n":24,"o":5.16,"t":"2026-10-01T17:45:00Z","v":7960,"vw":5.160356},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-01T18:00:00Z","v":302,"vw":5.16},{"c":5.125,"h":5.14,"l":5.12,"n":117,"o":5.13,"t":"2026-10-01T18:15:00Z","v":5713,"vw":5.129537},{"c":5.07,"h":5.135,"l":5.07,"n":101,"o":5.13,"t":"2026-10-01T18:30:00Z","v":8196,"vw":5.105651},{"c":5.13,"h":5.13,"l":5.0875,"n":25,"o":5.1,"t":"2026-10-01T18:45:00Z","v":2944,"vw":5.103692},{"c":5.105,"h":5.13,"l":5.0701,"n":59,"o":5.12,"t":"2026-10-01T19:00:00Z","v":5149,"vw":5.099954},{"c":5.03,"h":5.13,"l":5.02,"n":131,"o":5.0801,"t":"2026-10-01T19:15:00Z","v":15379,"vw":5.062664},{"c":5.05,"h":5.06,"l":5.02,"n":108,"o":5.035,"t":"2026-10-01T19:30:00Z","v":7874,"vw":5.043684},{"c":5.045,"h":5.06,"l":5.02,"n":251,"o":5.04,"t":"2026-10-01T19:45:00Z","v":16529,"vw":5.038498},{"c":5.045,"h":5.045,"l":5.045,"n":7,"o":5.045,"t":"2026-10-01T20:00:00Z","v":1441,"vw":5.045},{"c":4.95,"h":5.01,"l":4.95,"n":10,"o":5.01,"t":"2026-10-02T12:30:00Z","v":586,"vw":4.99},{"c":5.038,"h":5.05,"l":5.038,"n":2,"o":5.05,"t":"2026-10-02T13:15:00Z","v":396,"vw":5.044},{"c":4.96,"h":5.05,"l":4.84,"n":146,"o":5.02,"t":"2026-10-02T13:30:00Z","v":29873,"vw":4.955931},{"c":4.85,"h":4.91,"l":4.8,"n":96,"o":4.91,"t":"2026-10-02T13:45:00Z","v":17146,"vw":4.849342},{"c":4.7302,"h":4.875,"l":4.55,"n":783,"o":4.875,"t":"2026-10-02T14:00:00Z","v":79498,"vw":4.72315},{"c":4.775,"h":4.82,"l":4.6,"n":229,"o":4.65,"t":"2026-10-02T14:15:00Z","v":20116,"vw":4.709877},{"c":4.72,"h":4.765,"l":4.68,"n":145,"o":4.75,"t":"2026-10-02T14:30:00Z","v":12749,"vw":4.730074},{"c":4.655,"h":4.74,"l":4.63,"n":110,"o":4.725,"t":"2026-10-02T14:45:00Z","v":18367,"vw":4.667678},{"c":4.61,"h":4.655,"l":4.61,"n":46,"o":4.63,"t":"2026-10-02T15:00:00Z","v":2730,"vw":4.630922},{"c":4.585,"h":4.6022,"l":4.57,"n":53,"o":4.6017,"t":"2026-10-02T15:15:00Z","v":6024,"vw":4.585568},{"c":4.57,"h":4.623,"l":4.55,"n":38,"o":4.585,"t":"2026-10-02T15:30:00Z","v":9968,"vw":4.571004},{"c":4.56,"h":4.57,"l":4.56,"n":15,"o":4.57,"t":"2026-10-02T15:45:00Z","v":1150,"vw":4.562857},{"c":4.51,"h":4.5837,"l":4.48,"n":89,"o":4.56,"t":"2026-10-02T16:00:00Z","v":7119,"vw":4.528732},{"c":4.54,"h":4.56,"l":4.4801,"n":176,"o":4.52,"t":"2026-10-02T16:15:00Z","v":15973,"vw":4.520266},{"c":4.49,"h":4.5593,"l":4.465,"n":78,"o":4.5593,"t":"2026-10-02T16:30:00Z","v":7595,"vw":4.522906},{"c":4.495,"h":4.535,"l":4.45,"n":56,"o":4.45,"t":"2026-10-02T16:45:00Z","v":6359,"vw":4.48862},{"c":4.62,"h":4.7,"l":4.5,"n":181,"o":4.5,"t":"2026-10-02T17:00:00Z","v":33871,"vw":4.586116},{"c":4.56,"h":4.63,"l":4.54,"n":99,"o":4.61,"t":"2026-10-02T17:15:00Z","v":9346,"vw":4.599868},{"c":4.575,"h":4.63,"l":4.53,"n":51,"o":4.58,"t":"2026-10-02T17:30:00Z","v":5358,"vw":4.589548},{"c":4.68,"h":4.72,"l":4.5,"n":193,"o":4.54,"t":"2026-10-02T17:45:00Z","v":52846,"vw":4.618182},{"c":4.635,"h":4.715,"l":4.635,"n":85,"o":4.67,"t":"2026-10-02T18:00:00Z","v":14343,"vw":4.690643},{"c":4.67,"h":4.74,"l":4.65,"n":105,"o":4.65,"t":"2026-10-02T18:15:00Z","v":4732,"vw":4.674563},{"c":4.65,"h":4.7,"l":4.59,"n":148,"o":4.64,"t":"2026-10-02T18:30:00Z","v":7272,"vw":4.672877},{"c":4.68,"h":4.68,"l":4.64,"n":29,"o":4.675,"t":"2026-10-02T18:45:00Z","v":2163,"vw":4.655165},{"c":4.735,"h":4.7482,"l":4.66,"n":32,"o":4.71,"t":"2026-10-02T19:00:00Z","v":4719,"vw":4.701814},{"c":4.705,"h":4.735,"l":4.66,"n":64,"o":4.735,"t":"2026-10-02T19:15:00Z","v":2123,"vw":4.694016},{"c":4.79,"h":4.805,"l":4.7,"n":72,"o":4.7,"t":"2026-10-02T19:30:00Z","v":4976,"vw":4.772147},{"c":4.675,"h":4.84,"l":4.67,"n":425,"o":4.8,"t":"2026-10-02T19:45:00Z","v":49502,"vw":4.740263},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-02T20:00:00Z","v":1206,"vw":4.68},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-02T21:30:00Z","v":138,"vw":4.65},{"c":4.6501,"h":4.74,"l":4.635,"n":133,"o":4.67,"t":"2026-10-05T13:30:00Z","v":15271,"vw":4.685277},{"c":4.675,"h":4.69,"l":4.65,"n":23,"o":4.65,"t":"2026-10-05T13:45:00Z","v":10846,"vw":4.669297},{"c":4.66,"h":4.67,"l":4.6,"n":83,"o":4.66,"t":"2026-10-05T14:00:00Z","v":30547,"vw":4.640529},{"c":4.52,"h":4.655,"l":4.52,"n":169,"o":4.65,"t":"2026-10-05T14:15:00Z","v":22420,"vw":4.573097},{"c":4.515,"h":4.58,"l":4.455,"n":244,"o":4.515,"t":"2026-10-05T14:30:00Z","v":39018,"vw":4.514973},{"c":4.63,"h":4.63,"l":4.4901,"n":127,"o":4.54,"t":"2026-10-05T14:45:00Z","v":16669,"vw":4.578903},{"c":4.645,"h":4.74,"l":4.6,"n":102,"o":4.635,"t":"2026-10-05T15:00:00Z","v":9876,"vw":4.653762},{"c":4.65,"h":4.7,"l":4.65,"n":147,"o":4.66,"t":"2026-10-05T15:15:00Z","v":13775,"vw":4.667743},{"c":4.7293,"h":4.74,"l":4.64,"n":153,"o":4.6401,"t":"2026-10-05T15:30:00Z","v":11503,"vw":4.694304},{"c":4.65,"h":4.705,"l":4.65,"n":47,"o":4.67,"t":"2026-10-05T15:45:00Z","v":4378,"vw":4.680847},{"c":4.59,"h":4.65,"l":4.58,"n":69,"o":4.65,"t":"2026-10-05T16:00:00Z","v":6163,"vw":4.614083},{"c":4.59,"h":4.63,"l":4.59,"n":23,"o":4.59,"t":"2026-10-05T16:15:00Z","v":1962,"vw":4.624118},{"c":4.63,"h":4.63,"l":4.59,"n":13,"o":4.59,"t":"2026-10-05T16:30:00Z","v":1128,"vw":4.621649},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-10-05T16:45:00Z","v":402,"vw":4.63},{"c":4.65,"h":4.67,"l":4.625,"n":52,"o":4.67,"t":"2026-10-05T17:00:00Z","v":5143,"vw":4.649861},{"c":4.675,"h":4.68,"l":4.65,"n":38,"o":4.65,"t":"2026-10-05T17:15:00Z","v":3533,"vw":4.671376},{"c":4.64,"h":4.675,"l":4.58,"n":64,"o":4.67,"t":"2026-10-05T17:30:00Z","v":6038,"vw":4.633657},{"c":4.68,"h":4.7,"l":4.6449,"n":77,"o":4.67,"t":"2026-10-05T17:45:00Z","v":9032,"vw":4.676599},{"c":4.7,"h":4.7,"l":4.64,"n":82,"o":4.6701,"t":"2026-10-05T18:00:00Z","v":10012,"vw":4.672708},{"c":4.71,"h":4.7376,"l":4.695,"n":35,"o":4.695,"t":"2026-10-05T18:15:00Z","v":3762,"vw":4.720454},{"c":4.75,"h":4.78,"l":4.71,"n":31,"o":4.71,"t":"2026-10-05T18:30:00Z","v":2775,"vw":4.738716},{"c":4.78,"h":4.78,"l":4.75,"n":48,"o":4.75,"t":"2026-10-05T18:45:00Z","v":2866,"vw":4.767577},{"c":4.76,"h":4.82,"l":4.76,"n":19,"o":4.81,"t":"2026-10-05T19:00:00Z","v":3313,"vw":4.79288},{"c":4.765,"h":4.79,"l":4.7301,"n":70,"o":4.79,"t":"2026-10-05T19:15:00Z","v":6546,"vw":4.767097},{"c":4.75,"h":4.77,"l":4.72,"n":91,"o":4.74,"t":"2026-10-05T19:30:00Z","v":7675,"vw":4.747851},{"c":4.725,"h":4.75,"l":4.705,"n":179,"o":4.74,"t":"2026-10-05T19:45:00Z","v":17218,"vw":4.72333},{"c":4.73,"h":4.73,"l":4.73,"n":4,"o":4.73,"t":"2026-10-05T20:00:00Z","v":1091,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-06T10:00:00Z","v":138,"vw":4.72},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-06T11:15:00Z","v":360,"vw":4.68},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-06T12:00:00Z","v":450,"vw":4.5},{"c":4.45,"h":4.49,"l":4.45,"n":12,"o":4.46,"t":"2026-10-06T12:15:00Z","v":1911,"vw":4.458644},{"c":4.56,"h":4.86,"l":4.55,"n":154,"o":4.71,"t":"2026-10-06T13:30:00Z","v":30139,"vw":4.685642},{"c":4.6209,"h":4.675,"l":4.56,"n":15,"o":4.675,"t":"2026-10-06T13:45:00Z","v":4307,"vw":4.609599},{"c":4.59,"h":4.59,"l":4.55,"n":78,"o":4.55,"t":"2026-10-06T14:00:00Z","v":9912,"vw":4.563662},{"c":4.54,"h":4.5856,"l":4.54,"n":19,"o":4.57,"t":"2026-10-06T14:15:00Z","v":1478,"vw":4.565971},{"c":4.505,"h":4.56,"l":4.46,"n":93,"o":4.56,"t":"2026-10-06T14:30:00Z","v":10034,"vw":4.518599},{"c":4.49,"h":4.54,"l":4.45,"n":269,"o":4.505,"t":"2026-10-06T14:45:00Z","v":15058,"vw":4.474741},{"c":4.5,"h":4.5424,"l":4.475,"n":92,"o":4.48,"t":"2026-10-06T15:00:00Z","v":43019,"vw":4.523121},{"c":4.48,"h":4.525,"l":4.41,"n":93,"o":4.48,"t":"2026-10-06T15:15:00Z","v":12360,"vw":4.456428},{"c":4.455,"h":4.505,"l":4.455,"n":38,"o":4.47,"t":"2026-10-06T15:30:00Z","v":4432,"vw":4.467247},{"c":4.42,"h":4.4799,"l":4.42,"n":21,"o":4.44,"t":"2026-10-06T15:45:00Z","v":1197,"vw":4.443435},{"c":4.52,"h":4.52,"l":4.41,"n":12,"o":4.41,"t":"2026-10-06T16:00:00Z","v":725,"vw":4.44633},{"c":4.44,"h":4.465,"l":4.44,"n":20,"o":4.45,"t":"2026-10-06T16:15:00Z","v":1768,"vw":4.451702},{"c":4.45,"h":4.505,"l":4.41,"n":64,"o":4.46,"t":"2026-10-06T16:30:00Z","v":3740,"vw":4.435903},{"c":4.415,"h":4.5,"l":4.3941,"n":102,"o":4.42,"t":"2026-10-06T16:45:00Z","v":26530,"vw":4.433324},{"c":4.37,"h":4.415,"l":4.34,"n":94,"o":4.415,"t":"2026-10-06T17:00:00Z","v":6050,"vw":4.376665},{"c":4.33,"h":4.37,"l":4.2607,"n":354,"o":4.37,"t":"2026-10-06T17:15:00Z","v":35761,"vw":4.301155},{"c":4.28,"h":4.44,"l":4.27,"n":236,"o":4.27,"t":"2026-10-06T17:30:00Z","v":9703,"vw":4.3011},{"c":4.29,"h":4.365,"l":4.22,"n":133,"o":4.275,"t":"2026-10-06T17:45:00Z","v":13492,"vw":4.289303},{"c":4.29,"h":4.32,"l":4.28,"n":143,"o":4.29,"t":"2026-10-06T18:00:00Z","v":8924,"vw":4.292136},{"c":4.35,"h":4.35,"l":4.29,"n":57,"o":4.29,"t":"2026-10-06T18:15:00Z","v":4458,"vw":4.315978},{"c":4.325,"h":4.375,"l":4.29,"n":55,"o":4.33,"t":"2026-10-06T18:30:00Z","v":3310,"vw":4.329988},{"c":4.295,"h":4.325,"l":4.28,"n":69,"o":4.29,"t":"2026-10-06T18:45:00Z","v":3990,"vw":4.306129},{"c":4.3001,"h":4.375,"l":4.295,"n":103,"o":4.295,"t":"2026-10-06T19:00:00Z","v":8003,"vw":4.319179},{"c":4.32,"h":4.33,"l":4.29,"n":74,"o":4.3,"t":"2026-10-06T19:15:00Z","v":9525,"vw":4.313838},{"c":4.25,"h":4.32,"l":4.24,"n":113,"o":4.28,"t":"2026-10-06T19:30:00Z","v":8378,"vw":4.274634},{"c":4.44,"h":4.465,"l":4.26,"n":309,"o":4.26,"t":"2026-10-06T19:45:00Z","v":41868,"vw":4.306818},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-06T20:00:00Z","v":2616,"vw":4.42},{"c":4.455,"h":4.5143,"l":4.41,"n":45,"o":4.41,"t":"2026-10-07T13:30:00Z","v":7708,"vw":4.43155},{"c":4.4,"h":4.43,"l":4.4,"n":19,"o":4.42,"t":"2026-10-07T13:45:00Z","v":820,"vw":4.41625},{"c":4.46,"h":4.46,"l":4.4003,"n":18,"o":4.435,"t":"2026-10-07T14:00:00Z","v":2452,"vw":4.436536},{"c":4.32,"h":4.435,"l":4.31,"n":35,"o":4.435,"t":"2026-10-07T14:15:00Z","v":9086,"vw":4.407201},{"c":4.3,"h":4.31,"l":4.27,"n":46,"o":4.3,"t":"2026-10-07T14:30:00Z","v":5563,"vw":4.290234},{"c":4.3,"h":4.34,"l":4.3,"n":65,"o":4.325,"t":"2026-10-07T14:45:00Z","v":3196,"vw":4.322473},{"c":4.27,"h":4.33,"l":4.27,"n":6,"o":4.33,"t":"2026-10-07T15:00:00Z","v":1317,"vw":4.316923},{"c":4.3,"h":4.32,"l":4.27,"n":32,"o":4.27,"t":"2026-10-07T15:15:00Z","v":1889,"vw":4.302857},{"c":4.29,"h":4.3324,"l":4.29,"n":56,"o":4.3,"t":"2026-10-07T15:30:00Z","v":4420,"vw":4.304105},{"c":4.29,"h":4.3,"l":4.29,"n":23,"o":4.3,"t":"2026-10-07T15:45:00Z","v":1411,"vw":4.292747},{"c":4.26,"h":4.27,"l":4.26,"n":7,"o":4.27,"t":"2026-10-07T16:00:00Z","v":392,"vw":4.266667},{"c":4.29,"h":4.3075,"l":4.27,"n":10,"o":4.3075,"t":"2026-10-07T16:15:00Z","v":1305,"vw":4.284265},{"c":4.32,"h":4.32,"l":4.27,"n":61,"o":4.29,"t":"2026-10-07T16:30:00Z","v":3390,"vw":4.292099},{"c":4.285,"h":4.29,"l":4.27,"n":11,"o":4.29,"t":"2026-10-07T16:45:00Z","v":801,"vw":4.2825},{"c":4.29,"h":4.3,"l":4.27,"n":7,"o":4.27,"t":"2026-10-07T17:00:00Z","v":700,"vw":4.29},{"c":4.3263,"h":4.3263,"l":4.29,"n":19,"o":4.2927,"t":"2026-10-07T17:15:00Z","v":2253,"vw":4.308911},{"c":4.2998,"h":4.38,"l":4.29,"n":47,"o":4.32,"t":"2026-10-07T17:30:00Z","v":5676,"vw":4.299961},{"c":4.3,"h":4.395,"l":4.3,"n":15,"o":4.3,"t":"2026-10-07T17:45:00Z","v":1068,"vw":4.310556},{"c":4.345,"h":4.345,"l":4.3,"n":18,"o":4.3,"t":"2026-10-07T18:00:00Z","v":790,"vw":4.318333},{"c":4.35,"h":4.35,"l":4.35,"n":8,"o":4.35,"t":"2026-10-07T18:15:00Z","v":374,"vw":4.35},{"c":4.37,"h":4.38,"l":4.335,"n":36,"o":4.335,"t":"2026-10-07T18:30:00Z","v":2975,"vw":4.350308},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-07T18:45:00Z","v":100,"vw":4.36},{"c":4.35,"h":4.36,"l":4.35,"n":12,"o":4.36,"t":"2026-10-07T19:00:00Z","v":373,"vw":4.355},{"c":4.37,"h":4.37,"l":4.34,"n":48,"o":4.36,"t":"2026-10-07T19:30:00Z","v":2263,"vw":4.353192},{"c":4.38,"h":4.38,"l":4.34,"n":143,"o":4.355,"t":"2026-10-07T19:45:00Z","v":4763,"vw":4.362615},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-07T20:00:00Z","v":2947,"vw":4.38},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-08T11:15:00Z","v":100,"vw":4.4},{"c":4.28,"h":4.38,"l":4.27,"n":32,"o":4.38,"t":"2026-10-08T13:30:00Z","v":8270,"vw":4.339635},{"c":4.3458,"h":4.372,"l":4.33,"n":31,"o":4.335,"t":"2026-10-08T13:45:00Z","v":6588,"vw":4.355921},{"c":4.33,"h":4.3423,"l":4.33,"n":4,"o":4.3423,"t":"2026-10-08T14:00:00Z","v":748,"vw":4.340408},{"c":4.3523,"h":4.3523,"l":4.3523,"n":1,"o":4.3523,"t":"2026-10-08T14:15:00Z","v":150,"vw":4.3523},{"c":4.32,"h":4.39,"l":4.32,"n":24,"o":4.36,"t":"2026-10-08T14:30:00Z","v":9035,"vw":4.353426},{"c":4.3,"h":4.3101,"l":4.3,"n":21,"o":4.31,"t":"2026-10-08T14:45:00Z","v":2486,"vw":4.30811},{"c":4.3,"h":4.3,"l":4.29,"n":6,"o":4.295,"t":"2026-10-08T15:00:00Z","v":1900,"vw":4.293421},{"c":4.3,"h":4.3,"l":4.3,"n":12,"o":4.3,"t":"2026-10-08T15:15:00Z","v":821,"vw":4.3},{"c":4.275,"h":4.315,"l":4.27,"n":4,"o":4.315,"t":"2026-10-08T15:30:00Z","v":1538,"vw":4.299584},{"c":4.31,"h":4.35,"l":4.31,"n":9,"o":4.35,"t":"2026-10-08T15:45:00Z","v":756,"vw":4.316667},{"c":4.3,"h":4.31,"l":4.288,"n":7,"o":4.31,"t":"2026-10-08T16:00:00Z","v":1065,"vw":4.299926},{"c":4.33,"h":4.4,"l":4.33,"n":9,"o":4.35,"t":"2026-10-08T16:15:00Z","v":802,"vw":4.34993},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-08T16:30:00Z","v":257,"vw":4.32},{"c":4.3,"h":4.315,"l":4.3,"n":32,"o":4.315,"t":"2026-10-08T16:45:00Z","v":1812,"vw":4.308671},{"c":4.32,"h":4.32,"l":4.3,"n":9,"o":4.3,"t":"2026-10-08T17:00:00Z","v":1722,"vw":4.302955},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-08T17:15:00Z","v":124,"vw":4.34},{"c":4.32,"h":4.32,"l":4.28,"n":18,"o":4.28,"t":"2026-10-08T17:30:00Z","v":1362,"vw":4.29702},{"c":4.3,"h":4.315,"l":4.28,"n":69,"o":4.31,"t":"2026-10-08T18:00:00Z","v":7115,"vw":4.302458},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-08T18:15:00Z","v":247,"vw":4.28},{"c":4.2967,"h":4.2967,"l":4.27,"n":29,"o":4.28,"t":"2026-10-08T18:45:00Z","v":2667,"vw":4.278134},{"c":4.31,"h":4.31,"l":4.2644,"n":8,"o":4.3098,"t":"2026-10-08T19:00:00Z","v":1076,"vw":4.291567},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.28,"t":"2026-10-08T19:15:00Z","v":1168,"vw":4.282584},{"c":4.28,"h":4.28,"l":4.25,"n":37,"o":4.27,"t":"2026-10-08T19:30:00Z","v":3457,"vw":4.26331},{"c":4.25,"h":4.2875,"l":4.2001,"n":116,"o":4.25,"t":"2026-10-08T19:45:00Z","v":10068,"vw":4.243217},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-08T20:00:00Z","v":2923,"vw":4.27},{"c":4.21,"h":4.25,"l":4.21,"n":9,"o":4.25,"t":"2026-10-09T13:30:00Z","v":1342,"vw":4.232823},{"c":4.3089,"h":4.3089,"l":4.3089,"n":9,"o":4.3089,"t":"2026-10-09T13:45:00Z","v":597,"vw":4.3089},{"c":4.31,"h":4.31,"l":4.2347,"n":25,"o":4.265,"t":"2026-10-09T14:00:00Z","v":1089,"vw":4.266172},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-09T14:30:00Z","v":260,"vw":4.295},{"c":4.29,"h":4.29,"l":4.27,"n":17,"o":4.28,"t":"2026-10-09T14:45:00Z","v":828,"vw":4.2775},{"c":4.27,"h":4.295,"l":4.27,"n":4,"o":4.295,"t":"2026-10-09T15:00:00Z","v":2015,"vw":4.271923},{"c":4.27,"h":4.28,"l":4.27,"n":7,"o":4.275,"t":"2026-10-09T15:15:00Z","v":1199,"vw":4.272336},{"c":4.3,"h":4.3,"l":4.27,"n":19,"o":4.295,"t":"2026-10-09T15:30:00Z","v":1147,"vw":4.293106},{"c":4.23,"h":4.3,"l":4.23,"n":16,"o":4.3,"t":"2026-10-09T15:45:00Z","v":2368,"vw":4.243094},{"c":4.26,"h":4.27,"l":4.24,"n":33,"o":4.2699,"t":"2026-10-09T16:00:00Z","v":6288,"vw":4.261023},{"c":4.24,"h":4.27,"l":4.23,"n":38,"o":4.26,"t":"2026-10-09T16:15:00Z","v":2972,"vw":4.242655},{"c":4.25,"h":4.25,"l":4.24,"n":14,"o":4.25,"t":"2026-10-09T16:30:00Z","v":1845,"vw":4.243197},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-09T16:45:00Z","v":152,"vw":4.27},{"c":4.22,"h":4.2401,"l":4.22,"n":22,"o":4.24,"t":"2026-10-09T17:00:00Z","v":3638,"vw":4.228246},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-09T17:15:00Z","v":210,"vw":4.24},{"c":4.26,"h":4.26,"l":4.235,"n":4,"o":4.235,"t":"2026-10-09T17:45:00Z","v":221,"vw":4.2475},{"c":4.24,"h":4.26,"l":4.24,"n":3,"o":4.26,"t":"2026-10-09T18:00:00Z","v":216,"vw":4.249615},{"c":4.21,"h":4.24,"l":4.21,"n":16,"o":4.24,"t":"2026-10-09T18:15:00Z","v":1684,"vw":4.223655},{"c":4.2,"h":4.2,"l":4.2,"n":11,"o":4.2,"t":"2026-10-09T18:30:00Z","v":341,"vw":4.2},{"c":4.1517,"h":4.2,"l":4.1517,"n":28,"o":4.2,"t":"2026-10-09T19:30:00Z","v":3315,"vw":4.194726},{"c":4.21,"h":4.22,"l":4.16,"n":233,"o":4.18,"t":"2026-10-09T19:45:00Z","v":8539,"vw":4.200975},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-09T20:00:00Z","v":1275,"vw":4.19},{"c":4.2,"h":4.2,"l":4.19,"n":21,"o":4.19,"t":"2026-10-12T13:30:00Z","v":4422,"vw":4.190933},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-12T13:45:00Z","v":228,"vw":4.19},{"c":4.21,"h":4.235,"l":4.18,"n":36,"o":4.22,"t":"2026-10-12T14:00:00Z","v":2091,"vw":4.203104},{"c":4.23,"h":4.23,"l":4.19,"n":42,"o":4.19,"t":"2026-10-12T14:15:00Z","v":1643,"vw":4.213243},{"c":4.23,"h":4.25,"l":4.205,"n":47,"o":4.25,"t":"2026-10-12T14:30:00Z","v":2764,"vw":4.233947},{"c":4.23,"h":4.23,"l":4.2,"n":17,"o":4.23,"t":"2026-10-12T15:15:00Z","v":1395,"vw":4.224211},{"c":4.24,"h":4.248,"l":4.21,"n":19,"o":4.2252,"t":"2026-10-12T15:30:00Z","v":4617,"vw":4.230127},{"c":4.24,"h":4.24,"l":4.2201,"n":19,"o":4.225,"t":"2026-10-12T16:00:00Z","v":1440,"vw":4.230015},{"c":4.225,"h":4.25,"l":4.2,"n":23,"o":4.25,"t":"2026-10-12T16:15:00Z","v":4057,"vw":4.21157},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-12T16:30:00Z","v":100,"vw":4.21},{"c":4.25,"h":4.25,"l":4.24,"n":5,"o":4.25,"t":"2026-10-12T16:45:00Z","v":410,"vw":4.2475},{"c":4.21,"h":4.225,"l":4.2,"n":11,"o":4.225,"t":"2026-10-12T17:00:00Z","v":1327,"vw":4.207463},{"c":4.226,"h":4.23,"l":4.226,"n":7,"o":4.23,"t":"2026-10-12T17:30:00Z","v":1849,"vw":4.226653},{"c":4.22,"h":4.22,"l":4.2,"n":2,"o":4.2,"t":"2026-10-12T18:15:00Z","v":275,"vw":4.207273},{"c":4.23,"h":4.23,"l":4.22,"n":16,"o":4.22,"t":"2026-10-12T18:30:00Z","v":1363,"vw":4.228333},{"c":4.248,"h":4.25,"l":4.21,"n":38,"o":4.23,"t":"2026-10-12T18:45:00Z","v":2093,"vw":4.235706},{"c":4.24,"h":4.25,"l":4.24,"n":3,"o":4.25,"t":"2026-10-12T19:00:00Z","v":305,"vw":4.243333},{"c":4.25,"h":4.25,"l":4.24,"n":5,"o":4.24,"t":"2026-10-12T19:15:00Z","v":335,"vw":4.245},{"c":4.25,"h":4.25,"l":4.24,"n":5,"o":4.25,"t":"2026-10-12T19:30:00Z","v":402,"vw":4.2475},{"c":4.23,"h":4.28,"l":4.23,"n":189,"o":4.235,"t":"2026-10-12T19:45:00Z","v":8710,"vw":4.24895},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-12T20:00:00Z","v":3127,"vw":4.24},{"c":4.2512,"h":4.32,"l":4.19,"n":11,"o":4.19,"t":"2026-10-13T13:30:00Z","v":967,"vw":4.245178},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-13T14:00:00Z","v":112,"vw":4.22},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-10-13T14:15:00Z","v":402,"vw":4.19},{"c":4.19,"h":4.217,"l":4.19,"n":16,"o":4.19,"t":"2026-10-13T14:45:00Z","v":2207,"vw":4.191342},{"c":4.195,"h":4.195,"l":4.1634,"n":3,"o":4.1634,"t":"2026-10-13T15:00:00Z","v":477,"vw":4.176677},{"c":4.18,"h":4.225,"l":4.18,"n":27,"o":4.19,"t":"2026-10-13T15:30:00Z","v":1675,"vw":4.203031},{"c":4.1608,"h":4.1608,"l":4.16,"n":5,"o":4.16,"t":"2026-10-13T16:00:00Z","v":388,"vw":4.160472},{"c":4.1999,"h":4.1999,"l":4.1999,"n":2,"o":4.1999,"t":"2026-10-13T16:30:00Z","v":116,"vw":4.1999},{"c":4.185,"h":4.185,"l":4.185,"n":3,"o":4.185,"t":"2026-10-13T17:30:00Z","v":466,"vw":4.185},{"c":4.1601,"h":4.1601,"l":4.1601,"n":2,"o":4.1601,"t":"2026-10-13T18:00:00Z","v":2502,"vw":4.1601},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-13T18:45:00Z","v":254,"vw":4.16},{"c":4.18,"h":4.19,"l":4.18,"n":16,"o":4.19,"t":"2026-10-13T19:00:00Z","v":1037,"vw":4.185652},{"c":4.19,"h":4.19,"l":4.17,"n":57,"o":4.17,"t":"2026-10-13T19:15:00Z","v":3353,"vw":4.17409},{"c":4.2,"h":4.23,"l":4.18,"n":107,"o":4.19,"t":"2026-10-13T19:45:00Z","v":7130,"vw":4.206079},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-13T20:00:00Z","v":1114,"vw":4.17},{"c":4.15,"h":4.15,"l":4.08,"n":17,"o":4.13,"t":"2026-10-14T13:30:00Z","v":10656,"vw":4.091726},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-14T13:45:00Z","v":3279,"vw":4.12},{"c":4.115,"h":4.115,"l":4.08,"n":11,"o":4.115,"t":"2026-10-14T14:00:00Z","v":1827,"vw":4.104919},{"c":4.08,"h":4.08,"l":4.07,"n":21,"o":4.08,"t":"2026-10-14T14:15:00Z","v":1831,"vw":4.079306},{"c":4.1,"h":4.1,"l":4.06,"n":22,"o":4.06,"t":"2026-10-14T14:45:00Z","v":1570,"vw":4.088813},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-14T15:00:00Z","v":511,"vw":4.08},{"c":4.125,"h":4.125,"l":4.11,"n":6,"o":4.11,"t":"2026-10-14T15:15:00Z","v":384,"vw":4.114021},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-14T15:30:00Z","v":700,"vw":4.1},{"c":4.0813,"h":4.0813,"l":4.0701,"n":2,"o":4.0701,"t":"2026-10-14T15:45:00Z","v":847,"vw":4.071885},{"c":4.07,"h":4.09,"l":4.07,"n":19,"o":4.09,"t":"2026-10-14T16:45:00Z","v":1348,"vw":4.083333},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-14T17:00:00Z","v":140,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":2,"o":4.065,"t":"2026-10-14T17:15:00Z","v":120,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-14T17:45:00Z","v":139,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":4,"o":4.065,"t":"2026-10-14T18:15:00Z","v":1281,"vw":4.065},{"c":4.0834,"h":4.0834,"l":4.02,"n":45,"o":4.04,"t":"2026-10-14T18:30:00Z","v":8778,"vw":4.033574},{"c":4.03,"h":4.06,"l":4.03,"n":32,"o":4.06,"t":"2026-10-14T18:45:00Z","v":3793,"vw":4.032402},{"c":4.01,"h":4.03,"l":4.01,"n":12,"o":4.03,"t":"2026-10-14T19:00:00Z","v":1028,"vw":4.027323},{"c":4.06,"h":4.06,"l":4.01,"n":24,"o":4.01,"t":"2026-10-14T19:15:00Z","v":1621,"vw":4.053083},{"c":4.05,"h":4.07,"l":4.03,"n":29,"o":4.07,"t":"2026-10-14T19:30:00Z","v":2635,"vw":4.043812},{"c":4.02,"h":4.065,"l":4.01,"n":45,"o":4.04,"t":"2026-10-14T19:45:00Z","v":2734,"vw":4.031623},{"c":4.01,"h":4.09,"l":4.01,"n":4,"o":4.09,"t":"2026-10-14T20:00:00Z","v":3632,"vw":4.012605},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-14T23:45:00Z","v":190,"vw":4.01},{"c":4.08,"h":4.08,"l":3.92,"n":33,"o":4.04,"t":"2026-10-15T13:30:00Z","v":2594,"vw":4.016649},{"c":4,"h":4,"l":3.88,"n":9,"o":3.88,"t":"2026-10-15T14:00:00Z","v":1086,"vw":3.953333},{"c":4.03,"h":4.03,"l":3.97,"n":6,"o":3.98,"t":"2026-10-15T14:15:00Z","v":566,"vw":3.985054},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T14:30:00Z","v":120,"vw":4.02},{"c":4.05,"h":4.06,"l":3.96,"n":210,"o":3.97,"t":"2026-10-15T15:15:00Z","v":24925,"vw":4.017162},{"c":4.02,"h":4.06,"l":4.02,"n":57,"o":4.06,"t":"2026-10-15T15:30:00Z","v":2209,"vw":4.056994},{"c":4.02,"h":4.025,"l":4.02,"n":7,"o":4.025,"t":"2026-10-15T15:45:00Z","v":257,"vw":4.022479},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-15T16:15:00Z","v":181,"vw":3.99},{"c":4,"h":4,"l":3.99,"n":7,"o":3.99,"t":"2026-10-15T16:30:00Z","v":955,"vw":3.997905},{"c":4.01,"h":4.02,"l":4,"n":18,"o":4,"t":"2026-10-15T17:00:00Z","v":11600,"vw":4.008887},{"c":4.07,"h":4.07,"l":4.04,"n":24,"o":4.07,"t":"2026-10-15T17:30:00Z","v":1760,"vw":4.051332},{"c":4.025,"h":4.025,"l":3.98,"n":32,"o":4,"t":"2026-10-15T17:45:00Z","v":5833,"vw":3.998451},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-15T18:00:00Z","v":300,"vw":4.03},{"c":4.0425,"h":4.0425,"l":4.0425,"n":1,"o":4.0425,"t":"2026-10-15T18:15:00Z","v":130,"vw":4.0425},{"c":4,"h":4.0425,"l":3.99,"n":48,"o":4.0425,"t":"2026-10-15T18:30:00Z","v":2010,"vw":4.00746},{"c":4.02,"h":4.02,"l":4.01,"n":50,"o":4.01,"t":"2026-10-15T18:45:00Z","v":838,"vw":4.014},{"c":4.02,"h":4.02,"l":4.01,"n":16,"o":4.01,"t":"2026-10-15T19:00:00Z","v":1893,"vw":4.013977},{"c":4.02,"h":4.02,"l":4,"n":24,"o":4.02,"t":"2026-10-15T19:15:00Z","v":4497,"vw":4.001429},{"c":4.005,"h":4.005,"l":4.005,"n":3,"o":4.005,"t":"2026-10-15T19:30:00Z","v":130,"vw":4.005},{"c":4,"h":4.01,"l":3.99,"n":151,"o":3.99,"t":"2026-10-15T19:45:00Z","v":7566,"vw":4.002691},{"c":4.02,"h":4.02,"l":4,"n":7,"o":4,"t":"2026-10-15T20:00:00Z","v":3118,"vw":4.001927},{"c":4.05,"h":4.105,"l":4.01,"n":11,"o":4.01,"t":"2026-10-16T13:30:00Z","v":3877,"vw":4.043693},{"c":4.02,"h":4.02,"l":4.02,"n":9,"o":4.02,"t":"2026-10-16T13:45:00Z","v":2754,"vw":4.02},{"c":4.035,"h":4.035,"l":3.97,"n":10,"o":4,"t":"2026-10-16T14:00:00Z","v":705,"vw":3.985833},{"c":3.93,"h":3.98,"l":3.93,"n":14,"o":3.98,"t":"2026-10-16T14:15:00Z","v":1267,"vw":3.97375},{"c":3.955,"h":3.955,"l":3.955,"n":5,"o":3.955,"t":"2026-10-16T14:30:00Z","v":621,"vw":3.955},{"c":4.04,"h":4.04,"l":3.9725,"n":18,"o":3.9725,"t":"2026-10-16T14:45:00Z","v":2404,"vw":3.985248},{"c":3.995,"h":4,"l":3.975,"n":6,"o":3.975,"t":"2026-10-16T15:00:00Z","v":899,"vw":3.995214},{"c":4.06,"h":4.06,"l":3.99,"n":15,"o":3.99,"t":"2026-10-16T15:30:00Z","v":1266,"vw":4.000909},{"c":4.035,"h":4.06,"l":3.99,"n":13,"o":4.06,"t":"2026-10-16T15:45:00Z","v":1820,"vw":4.038427},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T16:15:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T16:30:00Z","v":250,"vw":3.99},{"c":4,"h":4,"l":3.99,"n":4,"o":3.99,"t":"2026-10-16T16:45:00Z","v":1398,"vw":3.998041},{"c":3.9437,"h":3.9437,"l":3.9437,"n":1,"o":3.9437,"t":"2026-10-16T17:15:00Z","v":206,"vw":3.9437},{"c":3.975,"h":3.99,"l":3.975,"n":26,"o":3.99,"t":"2026-10-16T17:30:00Z","v":1208,"vw":3.987238},{"c":3.97,"h":4.01,"l":3.97,"n":5,"o":3.97,"t":"2026-10-16T17:45:00Z","v":557,"vw":3.986923},{"c":3.955,"h":3.97,"l":3.95,"n":11,"o":3.97,"t":"2026-10-16T18:00:00Z","v":759,"vw":3.955833},{"c":3.955,"h":3.96,"l":3.955,"n":50,"o":3.96,"t":"2026-10-16T18:15:00Z","v":1626,"vw":3.9595},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-16T18:30:00Z","v":100,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T18:45:00Z","v":206,"vw":3.94},{"c":3.9725,"h":3.98,"l":3.95,"n":11,"o":3.95,"t":"2026-10-16T19:30:00Z","v":904,"vw":3.963561},{"c":3.98,"h":3.99,"l":3.94,"n":128,"o":3.955,"t":"2026-10-16T19:45:00Z","v":6935,"vw":3.96904},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-10-16T20:00:00Z","v":1495,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T11:00:00Z","v":150,"vw":3.94},{"c":4.14,"h":4.18,"l":3.91,"n":135,"o":3.94,"t":"2026-10-19T13:30:00Z","v":19261,"vw":4.070698},{"c":4.03,"h":4.075,"l":4.025,"n":11,"o":4.075,"t":"2026-10-19T13:45:00Z","v":569,"vw":4.043333},{"c":3.975,"h":3.975,"l":3.975,"n":5,"o":3.975,"t":"2026-10-19T14:00:00Z","v":157,"vw":3.975},{"c":3.955,"h":3.97,"l":3.9,"n":14,"o":3.9,"t":"2026-10-19T14:15:00Z","v":2513,"vw":3.958535},{"c":3.945,"h":3.95,"l":3.94,"n":13,"o":3.95,"t":"2026-10-19T14:30:00Z","v":3152,"vw":3.946432},{"c":3.905,"h":3.905,"l":3.88,"n":31,"o":3.88,"t":"2026-10-19T14:45:00Z","v":1410,"vw":3.901209},{"c":3.9,"h":3.905,"l":3.88,"n":32,"o":3.8859,"t":"2026-10-19T15:00:00Z","v":1455,"vw":3.895492},{"c":3.895,"h":3.95,"l":3.85,"n":107,"o":3.88,"t":"2026-10-19T15:15:00Z","v":14958,"vw":3.892092},{"c":3.86,"h":3.86,"l":3.85,"n":5,"o":3.85,"t":"2026-10-19T15:30:00Z","v":215,"vw":3.855},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-19T15:45:00Z","v":202,"vw":3.91},{"c":3.89,"h":3.89,"l":3.8584,"n":17,"o":3.86,"t":"2026-10-19T16:00:00Z","v":1476,"vw":3.870538},{"c":3.92,"h":3.92,"l":3.91,"n":12,"o":3.91,"t":"2026-10-19T16:15:00Z","v":794,"vw":3.916921},{"c":3.915,"h":3.915,"l":3.89,"n":12,"o":3.89,"t":"2026-10-19T16:30:00Z","v":802,"vw":3.91},{"c":3.91,"h":3.94,"l":3.91,"n":5,"o":3.94,"t":"2026-10-19T16:45:00Z","v":513,"vw":3.916},{"c":3.9,"h":3.9,"l":3.895,"n":14,"o":3.895,"t":"2026-10-19T17:00:00Z","v":2932,"vw":3.895185},{"c":3.885,"h":3.9,"l":3.885,"n":31,"o":3.9,"t":"2026-10-19T17:15:00Z","v":1911,"vw":3.897353},{"c":3.885,"h":3.89,"l":3.88,"n":6,"o":3.885,"t":"2026-10-19T17:30:00Z","v":1000,"vw":3.884},{"c":3.885,"h":3.91,"l":3.885,"n":4,"o":3.91,"t":"2026-10-19T17:45:00Z","v":533,"vw":3.889717},{"c":3.885,"h":3.885,"l":3.885,"n":7,"o":3.885,"t":"2026-10-19T18:00:00Z","v":394,"vw":3.885},{"c":3.9,"h":3.92,"l":3.9,"n":18,"o":3.92,"t":"2026-10-19T18:15:00Z","v":957,"vw":3.9075},{"c":3.92,"h":3.92,"l":3.91,"n":9,"o":3.91,"t":"2026-10-19T18:45:00Z","v":443,"vw":3.916667},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-19T19:00:00Z","v":126,"vw":3.885},{"c":3.885,"h":3.885,"l":3.885,"n":3,"o":3.885,"t":"2026-10-19T19:15:00Z","v":201,"vw":3.885},{"c":3.89,"h":3.92,"l":3.88,"n":75,"o":3.885,"t":"2026-10-19T19:30:00Z","v":3838,"vw":3.898023},{"c":3.92,"h":3.92,"l":3.89,"n":214,"o":3.9,"t":"2026-10-19T19:45:00Z","v":5539,"vw":3.902488},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-19T20:00:00Z","v":2076,"vw":3.93},{"c":3.8671,"h":3.93,"l":3.8671,"n":7,"o":3.92,"t":"2026-10-20T13:30:00Z","v":1378,"vw":3.906896},{"c":3.98,"h":3.98,"l":3.98,"n":12,"o":3.98,"t":"2026-10-20T13:45:00Z","v":198,"vw":3.98},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-10-20T14:00:00Z","v":120,"vw":3.935},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T14:15:00Z","v":118,"vw":3.98},{"c":3.935,"h":3.935,"l":3.935,"n":1,"o":3.935,"t":"2026-10-20T14:30:00Z","v":200,"vw":3.935},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-20T14:45:00Z","v":100,"vw":3.89},{"c":3.88,"h":3.8801,"l":3.88,"n":12,"o":3.8801,"t":"2026-10-20T15:15:00Z","v":1582,"vw":3.880085},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T15:30:00Z","v":100,"vw":3.86},{"c":3.905,"h":3.905,"l":3.905,"n":4,"o":3.905,"t":"2026-10-20T15:45:00Z","v":426,"vw":3.905},{"c":3.83,"h":3.8699,"l":3.83,"n":5,"o":3.839,"t":"2026-10-20T17:15:00Z","v":1164,"vw":3.863161},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-20T17:30:00Z","v":441,"vw":3.85},{"c":3.85,"h":3.85,"l":3.82,"n":21,"o":3.82,"t":"2026-10-20T18:00:00Z","v":372,"vw":3.828571},{"c":3.83,"h":3.8699,"l":3.83,"n":2,"o":3.8699,"t":"2026-10-20T18:15:00Z","v":1206,"vw":3.864706},{"c":3.87,"h":3.87,"l":3.86,"n":17,"o":3.87,"t":"2026-10-20T18:45:00Z","v":1104,"vw":3.865102},{"c":3.83,"h":3.87,"l":3.83,"n":8,"o":3.87,"t":"2026-10-20T19:00:00Z","v":1272,"vw":3.864167},{"c":3.8532,"h":3.855,"l":3.8532,"n":8,"o":3.855,"t":"2026-10-20T19:15:00Z","v":286,"vw":3.853963},{"c":3.87,"h":3.87,"l":3.86,"n":11,"o":3.87,"t":"2026-10-20T19:30:00Z","v":443,"vw":3.866667},{"c":3.89,"h":3.89,"l":3.858,"n":76,"o":3.858,"t":"2026-10-20T19:45:00Z","v":3498,"vw":3.875782},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-20T20:00:00Z","v":4544,"vw":3.88},{"c":3.87,"h":3.9,"l":3.85,"n":36,"o":3.9,"t":"2026-10-21T13:30:00Z","v":1833,"vw":3.880122},{"c":3.885,"h":3.9,"l":3.885,"n":4,"o":3.9,"t":"2026-10-21T13:45:00Z","v":1406,"vw":3.89573},{"c":3.84,"h":3.87,"l":3.84,"n":17,"o":3.87,"t":"2026-10-21T14:00:00Z","v":1764,"vw":3.861354},{"c":3.8424,"h":3.8424,"l":3.8424,"n":2,"o":3.8424,"t":"2026-10-21T14:15:00Z","v":233,"vw":3.8424},{"c":3.865,"h":3.865,"l":3.86,"n":9,"o":3.86,"t":"2026-10-21T14:30:00Z","v":1292,"vw":3.860833},{"c":3.88,"h":3.88,"l":3.865,"n":4,"o":3.865,"t":"2026-10-21T14:45:00Z","v":281,"vw":3.8725},{"c":3.89,"h":3.89,"l":3.84,"n":10,"o":3.84,"t":"2026-10-21T15:00:00Z","v":2757,"vw":3.851558},{"c":3.87,"h":3.87,"l":3.85,"n":6,"o":3.86,"t":"2026-10-21T15:15:00Z","v":1870,"vw":3.853786},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-21T15:45:00Z","v":129,"vw":3.88},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-21T16:00:00Z","v":319,"vw":3.86},{"c":3.875,"h":3.875,"l":3.85,"n":29,"o":3.86,"t":"2026-10-21T16:15:00Z","v":3400,"vw":3.859722},{"c":3.87,"h":3.87,"l":3.86,"n":6,"o":3.86,"t":"2026-10-21T16:30:00Z","v":702,"vw":3.863333},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T17:15:00Z","v":250,"vw":3.87},{"c":3.82,"h":3.86,"l":3.82,"n":244,"o":3.86,"t":"2026-10-21T17:45:00Z","v":18235,"vw":3.839807},{"c":3.815,"h":3.815,"l":3.815,"n":5,"o":3.815,"t":"2026-10-21T18:00:00Z","v":383,"vw":3.815},{"c":3.86,"h":3.86,"l":3.815,"n":24,"o":3.815,"t":"2026-10-21T18:15:00Z","v":1534,"vw":3.826923},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-21T18:30:00Z","v":292,"vw":3.875},{"c":3.845,"h":3.845,"l":3.8001,"n":2,"o":3.8001,"t":"2026-10-21T19:30:00Z","v":1000,"vw":3.80459},{"c":3.84,"h":3.85,"l":3.8,"n":77,"o":3.835,"t":"2026-10-21T19:45:00Z","v":9417,"vw":3.821341},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-21T20:00:00Z","v":3574,"vw":3.81},{"c":4.2,"h":4.2,"l":3.89,"n":3,"o":3.89,"t":"2026-10-22T12:15:00Z","v":500,"vw":4.04748},{"c":3.8967,"h":3.908,"l":3.82,"n":8,"o":3.82,"t":"2026-10-22T13:30:00Z","v":2887,"vw":3.868926},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-10-22T13:45:00Z","v":247,"vw":3.895},{"c":3.82,"h":3.92,"l":3.81,"n":34,"o":3.8505,"t":"2026-10-22T14:00:00Z","v":2649,"vw":3.845526},{"c":3.79,"h":3.83,"l":3.78,"n":28,"o":3.81,"t":"2026-10-22T14:15:00Z","v":1222,"vw":3.801443},{"c":3.78,"h":3.8,"l":3.7501,"n":13,"o":3.8,"t":"2026-10-22T14:30:00Z","v":2064,"vw":3.75629},{"c":3.81,"h":3.81,"l":3.775,"n":2,"o":3.775,"t":"2026-10-22T14:45:00Z","v":2100,"vw":3.776667},{"c":3.7,"h":3.74,"l":3.7,"n":9,"o":3.74,"t":"2026-10-22T15:00:00Z","v":2754,"vw":3.706822},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-22T15:15:00Z","v":112,"vw":3.77},{"c":3.775,"h":3.78,"l":3.775,"n":5,"o":3.78,"t":"2026-10-22T15:30:00Z","v":1713,"vw":3.775296},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.79,"t":"2026-10-22T15:45:00Z","v":500,"vw":3.793226},{"c":3.82,"h":3.82,"l":3.795,"n":16,"o":3.805,"t":"2026-10-22T16:00:00Z","v":875,"vw":3.807143},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-22T16:15:00Z","v":864,"vw":3.86},{"c":3.855,"h":3.855,"l":3.79,"n":66,"o":3.79,"t":"2026-10-22T16:45:00Z","v":457,"vw":3.835038},{"c":3.75,"h":3.75,"l":3.75,"n":79,"o":3.75,"t":"2026-10-22T17:00:00Z","v":1121,"vw":3.75},{"c":3.77,"h":3.79,"l":3.77,"n":25,"o":3.77,"t":"2026-10-22T17:15:00Z","v":576,"vw":3.776223},{"c":3.7899,"h":3.7899,"l":3.7899,"n":2,"o":3.7899,"t":"2026-10-22T17:45:00Z","v":199,"vw":3.7899},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-22T18:15:00Z","v":1319,"vw":3.79},{"c":3.755,"h":3.77,"l":3.755,"n":9,"o":3.77,"t":"2026-10-22T18:45:00Z","v":414,"vw":3.765},{"c":3.77,"h":3.77,"l":3.77,"n":10,"o":3.77,"t":"2026-10-22T19:00:00Z","v":3039,"vw":3.77},{"c":3.85,"h":3.85,"l":3.79,"n":13,"o":3.79,"t":"2026-10-22T19:15:00Z","v":3306,"vw":3.845806},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-22T19:30:00Z","v":120,"vw":3.85},{"c":3.84,"h":3.84,"l":3.78,"n":35,"o":3.81,"t":"2026-10-22T19:45:00Z","v":1265,"vw":3.798571},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-22T20:00:00Z","v":1837,"vw":3.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.220983591612273,"strike":7.0983591612272985,"iv":1.9122666139576872,"gamma":0.18437041856159192,"theta":-0.01091179116991126,"vega":0.0033811388755185918,"rho":0.0005727193448002442,"breakevenPct":92.10873367032997},{"delta":0.3,"premium":0.38326059393224005,"strike":7.460663838417904,"iv":2.6271364461624964,"gamma":0.12216644951235724,"theta":-0.0168874698710806,"vega":0.003686641642731102,"rho":0.0005976772242102447,"breakevenPct":105.87728168898016},{"delta":0.35,"premium":0.471841868319438,"strike":7.038848246097914,"iv":2.531610487874245,"gamma":0.12182796262614147,"theta":-0.015923891807871432,"vega":0.003546724930682008,"rho":0.0006785977266849882,"breakevenPct":97.13097413168902},{"delta":0.4,"premium":0.560423142706636,"strike":6.617032653777923,"iv":2.436084529585994,"gamma":0.1214894757399257,"theta":-0.01496031374466226,"vega":0.0034068082186329137,"rho":0.0007595182291597318,"breakevenPct":88.38466657439788},{"delta":0.45,"premium":0.6490044170938339,"strike":6.195217061457933,"iv":2.3405585712977426,"gamma":0.12115098885370994,"theta":-0.013996735681453092,"vega":0.00326689150658382,"rho":0.0008404387316344753,"breakevenPct":79.63835901710674},{"delta":0.5,"premium":0.7375856914810319,"strike":5.773401469137943,"iv":2.2450326130094913,"gamma":0.12081250196749417,"theta":-0.013033157618243921,"vega":0.003126974794534726,"rho":0.0009213592341092188,"breakevenPct":70.8920514598156},{"delta":0.55,"premium":0.8261669658682299,"strike":5.3515858768179525,"iv":2.14950665472124,"gamma":0.1204740150812784,"theta":-0.012069579555034751,"vega":0.002987058082485632,"rho":0.0010022797365839625,"breakevenPct":62.145743902524465},{"delta":0.6,"premium":0.9147482402554277,"strike":4.9297702844979625,"iv":2.0539806964329888,"gamma":0.12013552819506265,"theta":-0.011106001491825584,"vega":0.0028471413704365383,"rho":0.0010832002390587059,"breakevenPct":53.39943634523334},{"delta":0.65,"premium":1.0033295146426258,"strike":4.5079546921779725,"iv":1.9584547381447377,"gamma":0.11979704130884689,"theta":-0.010142423428616414,"vega":0.002707224658387444,"rho":0.0011641207415334495,"breakevenPct":44.6531287879422},{"delta":0.7,"premium":1.0919107890298236,"strike":4.0861390998579825,"iv":1.8629287798564864,"gamma":0.11945855442263112,"theta":-0.009178845365407246,"vega":0.00256730794633835,"rho":0.0012450412440081929,"breakevenPct":35.90682123065106},{"delta":0.75,"premium":1.1804920634170215,"strike":3.6643235075379916,"iv":1.7674028215682351,"gamma":0.11912006753641535,"theta":-0.008215267302198076,"vega":0.002427391234289256,"rho":0.0013259617464829365,"breakevenPct":27.160513673359915},{"delta":0.8,"premium":1.2690733378042198,"strike":3.2425079152180007,"iv":1.6718768632799836,"gamma":0.11878158065019959,"theta":-0.0072516892389889055,"vega":0.002287474522240162,"rho":0.0014068822489576801,"breakevenPct":18.414206116068783},{"delta":0.85,"premium":1.3576546121914175,"strike":2.8206923228980116,"iv":1.5763509049917328,"gamma":0.11844309376398382,"theta":-0.006288111175779739,"vega":0.0021475578101910683,"rho":0.0014878027514324235,"breakevenPct":9.667898558777651}],"put":[{"delta":0.2,"premium":0.4240181386539512,"strike":2.6256875350101314,"iv":2.518019336539089,"gamma":0.10001132335666188,"theta":-0.011833969236751216,"vega":0.0027675927772108574,"rho":-0.0009449224816919206,"breakevenPct":42.21340167044147},{"delta":0.25,"premium":0.5104776962026019,"strike":2.8473787082118,"iv":2.3944507710359058,"gamma":0.11449205880421912,"theta":-0.011363944097932241,"vega":0.0028359781388158194,"rho":-0.0011651975755688662,"breakevenPct":38.66401543282946},{"delta":0.3,"premium":0.5969372537512525,"strike":3.0690698814134683,"iv":2.270882205532723,"gamma":0.12897279425177635,"theta":-0.010893918959113267,"vega":0.0029043635004207813,"rho":-0.0013854726694458115,"breakevenPct":35.11462919521745},{"delta":0.35,"premium":0.6833968112999032,"strike":3.2907610546151362,"iv":2.14731364002954,"gamma":0.14345352969933362,"theta":-0.010423893820294293,"vega":0.002972748862025743,"rho":-0.0016057477633227572,"breakevenPct":31.565242957605435},{"delta":0.4,"premium":0.769856368848554,"strike":3.512452227816805,"iv":2.023745074526357,"gamma":0.15793426514689085,"theta":-0.009953868681475318,"vega":0.003041134223630705,"rho":-0.0018260228571997028,"breakevenPct":28.015856719993415},{"delta":0.45,"premium":0.8563159263972047,"strike":3.734143401018473,"iv":1.9001765090231744,"gamma":0.17241500059444811,"theta":-0.009483843542656344,"vega":0.003109519585235667,"rho":-0.0020462979510766483,"breakevenPct":24.466470482381403},{"delta":0.5,"premium":0.9427754839458553,"strike":3.955834574220142,"iv":1.7766079435199913,"gamma":0.18689573604200538,"theta":-0.00901381840383737,"vega":0.0031779049468406294,"rho":-0.002266573044953594,"breakevenPct":20.917084244769388},{"delta":0.55,"premium":1.029235041494506,"strike":4.177525747421811,"iv":1.6530393780168084,"gamma":0.20137647148956261,"theta":-0.008543793265018395,"vega":0.0032462903084455913,"rho":-0.0024868481388305398,"breakevenPct":17.367698007157372},{"delta":0.6,"premium":1.1156945990431566,"strike":4.399216920623479,"iv":1.5294708125136258,"gamma":0.21585720693711985,"theta":-0.008073768126199421,"vega":0.003314675670050553,"rho":-0.002707123232707485,"breakevenPct":13.818311769545367},{"delta":0.65,"premium":1.2021541565918075,"strike":4.620908093825147,"iv":1.4059022470104428,"gamma":0.23033794238467714,"theta":-0.007603742987380446,"vega":0.003383061031655515,"rho":-0.002927398326584431,"breakevenPct":10.268925531933348},{"delta":0.7,"premium":1.288613714140458,"strike":4.842599267026815,"iv":1.2823336815072601,"gamma":0.24481867783223432,"theta":-0.007133717848561472,"vega":0.003451446393260477,"rho":-0.003147673420461376,"breakevenPct":6.719539294321336},{"delta":0.75,"premium":1.8669794294462276,"strike":5.516979429446227,"iv":1.376829281801132,"gamma":0.2279262168380596,"theta":-0.007409136664681735,"vega":0.0033860723300750653,"rho":-0.0037573203652289753,"breakevenPct":4.199475065616801},{"delta":0.8,"premium":3.649667117191847,"strike":7.299667117191847,"iv":2.005206115598141,"gamma":0.1342235162796441,"theta":-0.00950960792220497,"vega":0.00299321829585115,"rho":-0.005320257013901284,"breakevenPct":4.199475065616801},{"delta":0.85,"premium":5.066688063015269,"strike":8.76738339897424,"iv":2.139146670579676,"gamma":0.10056402759586053,"theta":-0.008013359834915653,"vega":0.0024544046931012625,"rho":-0.0065945717843583565,"breakevenPct":2.8688888199745555}]},"raw":{"call":[{"delta":0.25,"premium":0.220983591612273,"strike":7.0983591612272985,"iv":1.9122666139576872,"gamma":0.18437041856159192,"theta":-0.01091179116991126,"vega":0.0033811388755185918,"rho":0.0005727193448002442,"breakevenPct":92.10873367032997},{"delta":0.3,"premium":0.38326059393224005,"strike":7.460663838417904,"iv":2.6271364461624964,"gamma":0.12216644951235724,"theta":-0.0168874698710806,"vega":0.003686641642731102,"rho":0.0005976772242102447,"breakevenPct":105.87728168898016},{"delta":0.35,"premium":0.471841868319438,"strike":7.038848246097914,"iv":2.531610487874245,"gamma":0.12182796262614147,"theta":-0.015923891807871432,"vega":0.003546724930682008,"rho":0.0006785977266849882,"breakevenPct":97.13097413168902},{"delta":0.4,"premium":0.560423142706636,"strike":6.617032653777923,"iv":2.436084529585994,"gamma":0.1214894757399257,"theta":-0.01496031374466226,"vega":0.0034068082186329137,"rho":0.0007595182291597318,"breakevenPct":88.38466657439788},{"delta":0.45,"premium":0.6490044170938339,"strike":6.195217061457933,"iv":2.3405585712977426,"gamma":0.12115098885370994,"theta":-0.013996735681453092,"vega":0.00326689150658382,"rho":0.0008404387316344753,"breakevenPct":79.63835901710674},{"delta":0.5,"premium":0.7375856914810319,"strike":5.773401469137943,"iv":2.2450326130094913,"gamma":0.12081250196749417,"theta":-0.013033157618243921,"vega":0.003126974794534726,"rho":0.0009213592341092188,"breakevenPct":70.8920514598156},{"delta":0.55,"premium":0.8261669658682299,"strike":5.3515858768179525,"iv":2.14950665472124,"gamma":0.1204740150812784,"theta":-0.012069579555034751,"vega":0.002987058082485632,"rho":0.0010022797365839625,"breakevenPct":62.145743902524465},{"delta":0.6,"premium":0.9147482402554277,"strike":4.9297702844979625,"iv":2.0539806964329888,"gamma":0.12013552819506265,"theta":-0.011106001491825584,"vega":0.0028471413704365383,"rho":0.0010832002390587059,"breakevenPct":53.39943634523334},{"delta":0.65,"premium":1.0033295146426258,"strike":4.5079546921779725,"iv":1.9584547381447377,"gamma":0.11979704130884689,"theta":-0.010142423428616414,"vega":0.002707224658387444,"rho":0.0011641207415334495,"breakevenPct":44.6531287879422},{"delta":0.7,"premium":1.0919107890298236,"strike":4.0861390998579825,"iv":1.8629287798564864,"gamma":0.11945855442263112,"theta":-0.009178845365407246,"vega":0.00256730794633835,"rho":0.0012450412440081929,"breakevenPct":35.90682123065106},{"delta":0.75,"premium":1.1804920634170215,"strike":3.6643235075379916,"iv":1.7674028215682351,"gamma":0.11912006753641535,"theta":-0.008215267302198076,"vega":0.002427391234289256,"rho":0.0013259617464829365,"breakevenPct":27.160513673359915},{"delta":0.8,"premium":1.2690733378042198,"strike":3.2425079152180007,"iv":1.6718768632799836,"gamma":0.11878158065019959,"theta":-0.0072516892389889055,"vega":0.002287474522240162,"rho":0.0014068822489576801,"breakevenPct":18.414206116068783},{"delta":0.85,"premium":1.3576546121914175,"strike":2.8206923228980116,"iv":1.5763509049917328,"gamma":0.11844309376398382,"theta":-0.006288111175779739,"vega":0.0021475578101910683,"rho":0.0014878027514324235,"breakevenPct":9.667898558777651}],"put":[{"delta":0.2,"premium":0.4240181386539512,"strike":2.6256875350101314,"iv":2.518019336539089,"gamma":0.10001132335666188,"theta":-0.011833969236751216,"vega":0.0027675927772108574,"rho":-0.0009449224816919206,"breakevenPct":42.21340167044147},{"delta":0.25,"premium":0.5104776962026019,"strike":2.8473787082118,"iv":2.3944507710359058,"gamma":0.11449205880421912,"theta":-0.011363944097932241,"vega":0.0028359781388158194,"rho":-0.0011651975755688662,"breakevenPct":38.66401543282946},{"delta":0.3,"premium":0.5969372537512525,"strike":3.0690698814134683,"iv":2.270882205532723,"gamma":0.12897279425177635,"theta":-0.010893918959113267,"vega":0.0029043635004207813,"rho":-0.0013854726694458115,"breakevenPct":35.11462919521745},{"delta":0.35,"premium":0.6833968112999032,"strike":3.2907610546151362,"iv":2.14731364002954,"gamma":0.14345352969933362,"theta":-0.010423893820294293,"vega":0.002972748862025743,"rho":-0.0016057477633227572,"breakevenPct":31.565242957605435},{"delta":0.4,"premium":0.769856368848554,"strike":3.512452227816805,"iv":2.023745074526357,"gamma":0.15793426514689085,"theta":-0.009953868681475318,"vega":0.003041134223630705,"rho":-0.0018260228571997028,"breakevenPct":28.015856719993415},{"delta":0.45,"premium":0.8563159263972047,"strike":3.734143401018473,"iv":1.9001765090231744,"gamma":0.17241500059444811,"theta":-0.009483843542656344,"vega":0.003109519585235667,"rho":-0.0020462979510766483,"breakevenPct":24.466470482381403},{"delta":0.5,"premium":0.9427754839458553,"strike":3.955834574220142,"iv":1.7766079435199913,"gamma":0.18689573604200538,"theta":-0.00901381840383737,"vega":0.0031779049468406294,"rho":-0.002266573044953594,"breakevenPct":20.917084244769388},{"delta":0.55,"premium":1.029235041494506,"strike":4.177525747421811,"iv":1.6530393780168084,"gamma":0.20137647148956261,"theta":-0.008543793265018395,"vega":0.0032462903084455913,"rho":-0.0024868481388305398,"breakevenPct":17.367698007157372},{"delta":0.6,"premium":1.1156945990431566,"strike":4.399216920623479,"iv":1.5294708125136258,"gamma":0.21585720693711985,"theta":-0.008073768126199421,"vega":0.003314675670050553,"rho":-0.002707123232707485,"breakevenPct":13.818311769545367},{"delta":0.65,"premium":1.2021541565918075,"strike":4.620908093825147,"iv":1.4059022470104428,"gamma":0.23033794238467714,"theta":-0.007603742987380446,"vega":0.003383061031655515,"rho":-0.002927398326584431,"breakevenPct":10.268925531933348},{"delta":0.7,"premium":1.288613714140458,"strike":4.842599267026815,"iv":1.2823336815072601,"gamma":0.24481867783223432,"theta":-0.007133717848561472,"vega":0.003451446393260477,"rho":-0.003147673420461376,"breakevenPct":6.719539294321336},{"delta":0.75,"premium":1.8669794294462276,"strike":5.516979429446227,"iv":1.376829281801132,"gamma":0.2279262168380596,"theta":-0.007409136664681735,"vega":0.0033860723300750653,"rho":-0.0037573203652289753,"breakevenPct":4.199475065616801},{"delta":0.8,"premium":3.649667117191847,"strike":7.299667117191847,"iv":2.005206115598141,"gamma":0.1342235162796441,"theta":-0.00950960792220497,"vega":0.00299321829585115,"rho":-0.005320257013901284,"breakevenPct":4.199475065616801},{"delta":0.85,"premium":5.066688063015269,"strike":8.76738339897424,"iv":2.139146670579676,"gamma":0.10056402759586053,"theta":-0.008013359834915653,"vega":0.0024544046931012625,"rho":-0.0065945717843583565,"breakevenPct":2.8688888199745555}]}},"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"}}