{"symbol":"DPRO","url":"https://intraalpha.com/companies/DPRO","capturedAt":"2026-10-21T17:48:49.332Z","state":"ready","quote":{"symbol":"DPRO","last_price":3.725,"prev_close":3.58,"regular_close":3.72,"change":0.145,"change_pct":4.0503,"regular_change":0.14,"regular_change_pct":3.9106,"extended_change":0.005,"extended_change_pct":0.1344,"bid":3.72,"ask":3.73,"bid_size":200,"ask_size":500,"volume":450749,"vwap":3.699134,"open":3.68,"high":3.775,"low":3.635,"close":3.72,"trade_count":4293,"last_trade_at":"2026-10-21T17:48:31.77652702Z","last_quote_at":"2026-10-21T17:48:48.233656281Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"DPRO","fetched_at":"2026-10-21T17:48:48.869537+00:00","name":"Draganfly Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Draganfly Inc. (DPRO) is a leading innovator in the drone technology sector, specializing in the design and production of cutting-edge unmanned aerial vehicles (UAVs) and proprietary software tailored for various commercial and governmental applications. The company operates at the intersection of agriculture, public safety, and logistics, utilizing advanced technological solutions to improve operational efficiencies and enhance data-driven decision-making. Committed to continuous research and development, Draganfly is advancing flight performance and artificial intelligence, reinforcing its position in the dynamic UAV landscape. With its strategic partnerships and expanding client base, Draganfly is poised to leverage emerging market opportunities to fuel its growth trajectory in the evolving drone industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":140131000,"ebitda":-35520408,"pe_ratio":null,"peg_ratio":null,"book_value":2.841,"dividend_per_share":null,"dividend_yield":null,"eps":-0.76,"revenue_ttm":9044800,"gross_profit_ttm":1767900,"profit_margin":0,"operating_margin_ttm":-5.83,"return_on_assets_ttm":-0.245,"return_on_equity_ttm":-0.378,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.26,"analyst_target_price":10.8,"analyst_number":2,"beta":3.73,"fifty_two_week_high":11.28,"fifty_two_week_low":3.45,"fifty_day_ma":4.981,"two_hundred_day_ma":5.9,"shares_outstanding":39142800,"forward_pe":null,"price_to_sales":15.49,"price_to_book":1.877,"ev_to_revenue":16.37,"ev_to_ebitda":-7.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:48.869537+00:00"},"optionObservedAt":"2026-10-21T17:35:07.853Z","bars":[{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-14T11:00:00Z","v":157,"vw":4.32},{"c":4.2993,"h":4.2993,"l":4.2993,"n":1,"o":4.2993,"t":"2026-10-14T11:05:00Z","v":250,"vw":4.2993},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-14T11:45:00Z","v":100,"vw":4.19},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T12:10:00Z","v":100,"vw":4.21},{"c":4.1427,"h":4.16,"l":4.1427,"n":12,"o":4.16,"t":"2026-10-14T12:40:00Z","v":354,"vw":4.153646},{"c":4.27,"h":4.2721,"l":4.21,"n":74,"o":4.2721,"t":"2026-10-14T13:00:00Z","v":3323,"vw":4.26203},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-14T13:05:00Z","v":228,"vw":4.27},{"c":4.15,"h":4.15,"l":4.09,"n":60,"o":4.1,"t":"2026-10-14T13:25:00Z","v":3466,"vw":4.119288},{"c":4.07,"h":4.0994,"l":4.06,"n":109,"o":4.08,"t":"2026-10-14T13:30:00Z","v":39623,"vw":4.078459},{"c":4.0334,"h":4.05,"l":4.03,"n":128,"o":4.05,"t":"2026-10-14T13:35:00Z","v":21327,"vw":4.038312},{"c":4.04,"h":4.0446,"l":4.0282,"n":117,"o":4.03,"t":"2026-10-14T13:40:00Z","v":36333,"vw":4.032144},{"c":4.0401,"h":4.05,"l":4.03,"n":180,"o":4.0301,"t":"2026-10-14T13:45:00Z","v":95600,"vw":4.034041},{"c":4.005,"h":4.05,"l":4.005,"n":166,"o":4.05,"t":"2026-10-14T13:50:00Z","v":81864,"vw":4.028393},{"c":3.94,"h":4,"l":3.94,"n":408,"o":4,"t":"2026-10-14T13:55:00Z","v":86850,"vw":3.973965},{"c":3.9336,"h":3.945,"l":3.93,"n":110,"o":3.94,"t":"2026-10-14T14:00:00Z","v":12708,"vw":3.937285},{"c":3.9401,"h":3.955,"l":3.935,"n":88,"o":3.935,"t":"2026-10-14T14:05:00Z","v":19212,"vw":3.944857},{"c":3.94,"h":3.95,"l":3.93,"n":96,"o":3.945,"t":"2026-10-14T14:10:00Z","v":16320,"vw":3.93866},{"c":3.925,"h":3.94,"l":3.925,"n":94,"o":3.935,"t":"2026-10-14T14:15:00Z","v":17625,"vw":3.932898},{"c":3.9066,"h":3.92,"l":3.905,"n":122,"o":3.92,"t":"2026-10-14T14:20:00Z","v":17874,"vw":3.91564},{"c":3.9114,"h":3.9167,"l":3.89,"n":187,"o":3.9,"t":"2026-10-14T14:25:00Z","v":63635,"vw":3.908627},{"c":3.905,"h":3.915,"l":3.89,"n":77,"o":3.91,"t":"2026-10-14T14:30:00Z","v":9518,"vw":3.905931},{"c":3.922,"h":3.9299,"l":3.905,"n":70,"o":3.91,"t":"2026-10-14T14:35:00Z","v":7464,"vw":3.919918},{"c":3.94,"h":3.94,"l":3.915,"n":56,"o":3.9199,"t":"2026-10-14T14:40:00Z","v":9534,"vw":3.92863},{"c":3.945,"h":3.9595,"l":3.9423,"n":98,"o":3.945,"t":"2026-10-14T14:45:00Z","v":9227,"vw":3.949851},{"c":3.937,"h":3.9402,"l":3.93,"n":74,"o":3.94,"t":"2026-10-14T14:50:00Z","v":7691,"vw":3.937213},{"c":3.945,"h":3.95,"l":3.9316,"n":63,"o":3.937,"t":"2026-10-14T14:55:00Z","v":16145,"vw":3.942131},{"c":3.955,"h":3.955,"l":3.93,"n":78,"o":3.94,"t":"2026-10-14T15:00:00Z","v":12364,"vw":3.941347},{"c":3.935,"h":3.9582,"l":3.935,"n":117,"o":3.9548,"t":"2026-10-14T15:05:00Z","v":12666,"vw":3.946033},{"c":3.93,"h":3.95,"l":3.93,"n":69,"o":3.935,"t":"2026-10-14T15:10:00Z","v":5866,"vw":3.936468},{"c":3.9501,"h":3.9501,"l":3.935,"n":84,"o":3.935,"t":"2026-10-14T15:15:00Z","v":5586,"vw":3.94136},{"c":3.96,"h":3.96,"l":3.95,"n":33,"o":3.9597,"t":"2026-10-14T15:20:00Z","v":2962,"vw":3.955261},{"c":3.95,"h":3.9572,"l":3.95,"n":55,"o":3.9572,"t":"2026-10-14T15:25:00Z","v":8747,"vw":3.953496},{"c":3.95,"h":3.955,"l":3.945,"n":50,"o":3.95,"t":"2026-10-14T15:30:00Z","v":7109,"vw":3.950339},{"c":3.955,"h":3.96,"l":3.955,"n":29,"o":3.96,"t":"2026-10-14T15:35:00Z","v":4400,"vw":3.956241},{"c":3.9445,"h":3.96,"l":3.9445,"n":42,"o":3.96,"t":"2026-10-14T15:40:00Z","v":6301,"vw":3.951919},{"c":3.955,"h":3.955,"l":3.94,"n":41,"o":3.9452,"t":"2026-10-14T15:45:00Z","v":3490,"vw":3.948365},{"c":3.945,"h":3.9527,"l":3.9434,"n":34,"o":3.9527,"t":"2026-10-14T15:50:00Z","v":3929,"vw":3.946052},{"c":3.945,"h":3.95,"l":3.941,"n":27,"o":3.9464,"t":"2026-10-14T15:55:00Z","v":3271,"vw":3.945103},{"c":3.94,"h":3.9407,"l":3.93,"n":59,"o":3.94,"t":"2026-10-14T16:00:00Z","v":5150,"vw":3.937297},{"c":3.945,"h":3.945,"l":3.935,"n":18,"o":3.935,"t":"2026-10-14T16:05:00Z","v":2199,"vw":3.941656},{"c":3.925,"h":3.945,"l":3.925,"n":82,"o":3.9431,"t":"2026-10-14T16:10:00Z","v":20599,"vw":3.930932},{"c":3.92,"h":3.925,"l":3.92,"n":37,"o":3.925,"t":"2026-10-14T16:15:00Z","v":10651,"vw":3.922925},{"c":3.925,"h":3.9439,"l":3.92,"n":129,"o":3.925,"t":"2026-10-14T16:20:00Z","v":27556,"vw":3.925664},{"c":3.925,"h":3.925,"l":3.92,"n":31,"o":3.925,"t":"2026-10-14T16:25:00Z","v":4128,"vw":3.923952},{"c":3.929,"h":3.929,"l":3.9114,"n":74,"o":3.92,"t":"2026-10-14T16:30:00Z","v":8477,"vw":3.921923},{"c":3.925,"h":3.925,"l":3.92,"n":33,"o":3.925,"t":"2026-10-14T16:35:00Z","v":6051,"vw":3.922638},{"c":3.925,"h":3.9289,"l":3.92,"n":71,"o":3.92,"t":"2026-10-14T16:40:00Z","v":5664,"vw":3.924163},{"c":3.92,"h":3.9299,"l":3.92,"n":20,"o":3.9299,"t":"2026-10-14T16:45:00Z","v":6232,"vw":3.928756},{"c":3.915,"h":3.925,"l":3.915,"n":33,"o":3.925,"t":"2026-10-14T16:50:00Z","v":3704,"vw":3.919487},{"c":3.92,"h":3.92,"l":3.91,"n":34,"o":3.915,"t":"2026-10-14T16:55:00Z","v":8310,"vw":3.916521},{"c":3.925,"h":3.9299,"l":3.92,"n":35,"o":3.925,"t":"2026-10-14T17:00:00Z","v":10169,"vw":3.922887},{"c":3.915,"h":3.9267,"l":3.915,"n":22,"o":3.925,"t":"2026-10-14T17:05:00Z","v":1483,"vw":3.921361},{"c":3.915,"h":3.92,"l":3.91,"n":56,"o":3.92,"t":"2026-10-14T17:10:00Z","v":12528,"vw":3.915045},{"c":3.915,"h":3.92,"l":3.91,"n":40,"o":3.91,"t":"2026-10-14T17:15:00Z","v":4731,"vw":3.91868},{"c":3.915,"h":3.9185,"l":3.915,"n":8,"o":3.9185,"t":"2026-10-14T17:20:00Z","v":625,"vw":3.917545},{"c":3.915,"h":3.92,"l":3.915,"n":60,"o":3.915,"t":"2026-10-14T17:25:00Z","v":7351,"vw":3.916043},{"c":3.915,"h":3.92,"l":3.91,"n":23,"o":3.91,"t":"2026-10-14T17:30:00Z","v":2805,"vw":3.914356},{"c":3.9099,"h":3.92,"l":3.905,"n":196,"o":3.91,"t":"2026-10-14T17:35:00Z","v":20934,"vw":3.909464},{"c":3.914,"h":3.915,"l":3.9001,"n":34,"o":3.905,"t":"2026-10-14T17:40:00Z","v":3402,"vw":3.909036},{"c":3.915,"h":3.915,"l":3.905,"n":44,"o":3.915,"t":"2026-10-14T17:45:00Z","v":11292,"vw":3.910691},{"c":3.91,"h":3.9199,"l":3.9,"n":103,"o":3.91,"t":"2026-10-14T17:50:00Z","v":17228,"vw":3.903889},{"c":3.9,"h":3.905,"l":3.9,"n":20,"o":3.905,"t":"2026-10-14T17:55:00Z","v":8331,"vw":3.903299},{"c":3.9071,"h":3.9086,"l":3.89,"n":53,"o":3.9,"t":"2026-10-14T18:00:00Z","v":6433,"vw":3.894094},{"c":3.895,"h":3.91,"l":3.8919,"n":32,"o":3.9001,"t":"2026-10-14T18:05:00Z","v":2502,"vw":3.899996},{"c":3.91,"h":3.91,"l":3.8917,"n":51,"o":3.895,"t":"2026-10-14T18:10:00Z","v":6268,"vw":3.901223},{"c":3.9,"h":3.91,"l":3.9,"n":20,"o":3.9099,"t":"2026-10-14T18:15:00Z","v":1276,"vw":3.90399},{"c":3.9,"h":3.9006,"l":3.89,"n":47,"o":3.9006,"t":"2026-10-14T18:20:00Z","v":6353,"vw":3.897225},{"c":3.905,"h":3.905,"l":3.89,"n":58,"o":3.895,"t":"2026-10-14T18:25:00Z","v":7919,"vw":3.89941},{"c":3.9046,"h":3.91,"l":3.8987,"n":52,"o":3.91,"t":"2026-10-14T18:30:00Z","v":14068,"vw":3.905129},{"c":3.91,"h":3.92,"l":3.9,"n":73,"o":3.9,"t":"2026-10-14T18:35:00Z","v":9510,"vw":3.910754},{"c":3.915,"h":3.915,"l":3.9,"n":38,"o":3.91,"t":"2026-10-14T18:40:00Z","v":5849,"vw":3.909244},{"c":3.9166,"h":3.9166,"l":3.91,"n":13,"o":3.915,"t":"2026-10-14T18:45:00Z","v":1395,"vw":3.9118},{"c":3.9201,"h":3.925,"l":3.91,"n":34,"o":3.915,"t":"2026-10-14T18:50:00Z","v":3145,"vw":3.920594},{"c":3.9216,"h":3.93,"l":3.92,"n":42,"o":3.9227,"t":"2026-10-14T18:55:00Z","v":3406,"vw":3.924747},{"c":3.93,"h":3.93,"l":3.915,"n":73,"o":3.92,"t":"2026-10-14T19:00:00Z","v":8990,"vw":3.924932},{"c":3.93,"h":3.93,"l":3.925,"n":32,"o":3.9269,"t":"2026-10-14T19:05:00Z","v":3409,"vw":3.929004},{"c":3.935,"h":3.945,"l":3.9328,"n":41,"o":3.935,"t":"2026-10-14T19:10:00Z","v":9343,"vw":3.936949},{"c":3.935,"h":3.9386,"l":3.9341,"n":38,"o":3.935,"t":"2026-10-14T19:15:00Z","v":3778,"vw":3.935214},{"c":3.945,"h":3.945,"l":3.935,"n":34,"o":3.94,"t":"2026-10-14T19:20:00Z","v":4566,"vw":3.938834},{"c":3.935,"h":3.945,"l":3.935,"n":29,"o":3.945,"t":"2026-10-14T19:25:00Z","v":2542,"vw":3.94},{"c":3.935,"h":3.94,"l":3.93,"n":45,"o":3.93,"t":"2026-10-14T19:30:00Z","v":10481,"vw":3.937285},{"c":3.925,"h":3.935,"l":3.925,"n":114,"o":3.935,"t":"2026-10-14T19:35:00Z","v":9633,"vw":3.929761},{"c":3.93,"h":3.9399,"l":3.925,"n":69,"o":3.925,"t":"2026-10-14T19:40:00Z","v":8329,"vw":3.929852},{"c":3.9286,"h":3.9382,"l":3.915,"n":110,"o":3.935,"t":"2026-10-14T19:45:00Z","v":9368,"vw":3.92769},{"c":3.9286,"h":3.9299,"l":3.92,"n":81,"o":3.925,"t":"2026-10-14T19:50:00Z","v":12545,"vw":3.925417},{"c":3.94,"h":3.94,"l":3.92,"n":421,"o":3.925,"t":"2026-10-14T19:55:00Z","v":51101,"vw":3.930908},{"c":3.91,"h":3.91,"l":3.91,"n":7,"o":3.91,"t":"2026-10-14T20:00:00Z","v":30498,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-10-14T20:05:00Z","v":470,"vw":3.91},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-14T20:10:00Z","v":100,"vw":3.95},{"c":3.9215,"h":3.9215,"l":3.9215,"n":1,"o":3.9215,"t":"2026-10-14T20:15:00Z","v":300,"vw":3.9215},{"c":3.9499,"h":3.9499,"l":3.9499,"n":2,"o":3.9499,"t":"2026-10-14T20:20:00Z","v":1100,"vw":3.9499},{"c":3.95,"h":3.95,"l":3.91,"n":58,"o":3.9482,"t":"2026-10-14T20:30:00Z","v":2918,"vw":3.920211},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-10-14T20:35:00Z","v":250,"vw":3.92},{"c":3.9499,"h":3.9499,"l":3.92,"n":3,"o":3.92,"t":"2026-10-14T20:40:00Z","v":690,"vw":3.9269},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T20:50:00Z","v":105,"vw":3.92},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-14T20:55:00Z","v":203,"vw":3.94},{"c":3.9476,"h":3.9476,"l":3.9476,"n":1,"o":3.9476,"t":"2026-10-14T21:05:00Z","v":130,"vw":3.9476},{"c":3.9454,"h":3.9454,"l":3.9454,"n":2,"o":3.9454,"t":"2026-10-14T21:35:00Z","v":210,"vw":3.9454},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-14T21:55:00Z","v":102,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T22:15:00Z","v":200,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-14T22:35:00Z","v":120,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-14T22:45:00Z","v":820,"vw":3.92},{"c":3.9477,"h":3.9477,"l":3.9477,"n":1,"o":3.9477,"t":"2026-10-14T23:05:00Z","v":200,"vw":3.9477},{"c":3.9389,"h":3.9389,"l":3.9389,"n":1,"o":3.9389,"t":"2026-10-14T23:10:00Z","v":100,"vw":3.9389},{"c":3.9097,"h":3.9097,"l":3.9,"n":5,"o":3.9,"t":"2026-10-14T23:25:00Z","v":800,"vw":3.902559},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-10-14T23:30:00Z","v":2000,"vw":3.91},{"c":3.9483,"h":3.9483,"l":3.9483,"n":1,"o":3.9483,"t":"2026-10-14T23:45:00Z","v":1000,"vw":3.9483},{"c":3.9201,"h":3.9201,"l":3.92,"n":2,"o":3.92,"t":"2026-10-14T23:55:00Z","v":200,"vw":3.92005},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-15T09:55:00Z","v":287,"vw":3.885},{"c":3.88,"h":3.89,"l":3.87,"n":23,"o":3.87,"t":"2026-10-15T11:00:00Z","v":3691,"vw":3.883671},{"c":3.87,"h":3.87,"l":3.86,"n":4,"o":3.87,"t":"2026-10-15T11:05:00Z","v":351,"vw":3.866875},{"c":3.857,"h":3.857,"l":3.857,"n":1,"o":3.857,"t":"2026-10-15T11:25:00Z","v":400,"vw":3.857},{"c":3.89,"h":3.89,"l":3.865,"n":2,"o":3.865,"t":"2026-10-15T11:40:00Z","v":600,"vw":3.869167},{"c":3.8701,"h":3.8701,"l":3.8701,"n":1,"o":3.8701,"t":"2026-10-15T12:00:00Z","v":4000,"vw":3.8701},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T12:05:00Z","v":188,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T12:15:00Z","v":500,"vw":3.86},{"c":3.88,"h":3.88,"l":3.8632,"n":3,"o":3.8632,"t":"2026-10-15T12:20:00Z","v":201,"vw":3.8716},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T12:30:00Z","v":500,"vw":3.86},{"c":3.85,"h":3.86,"l":3.85,"n":14,"o":3.86,"t":"2026-10-15T12:35:00Z","v":1531,"vw":3.857828},{"c":3.8301,"h":3.8301,"l":3.8301,"n":1,"o":3.8301,"t":"2026-10-15T12:40:00Z","v":150,"vw":3.8301},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T12:45:00Z","v":4999,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":10,"o":3.85,"t":"2026-10-15T12:50:00Z","v":3151,"vw":3.85},{"c":3.8525,"h":3.86,"l":3.85,"n":4,"o":3.86,"t":"2026-10-15T12:55:00Z","v":5975,"vw":3.851722},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-15T13:00:00Z","v":150,"vw":3.875},{"c":3.87,"h":3.87,"l":3.87,"n":7,"o":3.87,"t":"2026-10-15T13:05:00Z","v":1227,"vw":3.87},{"c":3.8799,"h":3.8799,"l":3.8799,"n":2,"o":3.8799,"t":"2026-10-15T13:15:00Z","v":111,"vw":3.8799},{"c":3.83,"h":3.83,"l":3.83,"n":8,"o":3.83,"t":"2026-10-15T13:25:00Z","v":217,"vw":3.83},{"c":3.715,"h":3.85,"l":3.71,"n":480,"o":3.85,"t":"2026-10-15T13:30:00Z","v":112998,"vw":3.777153},{"c":3.645,"h":3.7215,"l":3.63,"n":259,"o":3.7215,"t":"2026-10-15T13:35:00Z","v":51688,"vw":3.660029},{"c":3.7,"h":3.71,"l":3.65,"n":106,"o":3.66,"t":"2026-10-15T13:40:00Z","v":48579,"vw":3.660545},{"c":3.72,"h":3.7212,"l":3.67,"n":126,"o":3.69,"t":"2026-10-15T13:45:00Z","v":31876,"vw":3.691698},{"c":3.675,"h":3.72,"l":3.66,"n":202,"o":3.715,"t":"2026-10-15T13:50:00Z","v":27670,"vw":3.678054},{"c":3.69,"h":3.6989,"l":3.6701,"n":86,"o":3.68,"t":"2026-10-15T13:55:00Z","v":12158,"vw":3.685145},{"c":3.7199,"h":3.725,"l":3.685,"n":130,"o":3.69,"t":"2026-10-15T14:00:00Z","v":19754,"vw":3.714074},{"c":3.7199,"h":3.72,"l":3.69,"n":132,"o":3.71,"t":"2026-10-15T14:05:00Z","v":19445,"vw":3.705669},{"c":3.695,"h":3.735,"l":3.69,"n":77,"o":3.72,"t":"2026-10-15T14:10:00Z","v":9052,"vw":3.713087},{"c":3.6869,"h":3.695,"l":3.67,"n":96,"o":3.695,"t":"2026-10-15T14:15:00Z","v":12654,"vw":3.679909},{"c":3.695,"h":3.7,"l":3.685,"n":77,"o":3.685,"t":"2026-10-15T14:20:00Z","v":9299,"vw":3.695829},{"c":3.695,"h":3.7,"l":3.69,"n":76,"o":3.6901,"t":"2026-10-15T14:25:00Z","v":6582,"vw":3.692543},{"c":3.715,"h":3.715,"l":3.69,"n":67,"o":3.695,"t":"2026-10-15T14:30:00Z","v":9082,"vw":3.705815},{"c":3.735,"h":3.745,"l":3.715,"n":128,"o":3.7199,"t":"2026-10-15T14:35:00Z","v":15627,"vw":3.731629},{"c":3.76,"h":3.7693,"l":3.735,"n":99,"o":3.735,"t":"2026-10-15T14:40:00Z","v":10523,"vw":3.755302},{"c":3.7217,"h":3.75,"l":3.7217,"n":99,"o":3.75,"t":"2026-10-15T14:45:00Z","v":9634,"vw":3.735451},{"c":3.735,"h":3.745,"l":3.7299,"n":83,"o":3.73,"t":"2026-10-15T14:50:00Z","v":13715,"vw":3.737191},{"c":3.755,"h":3.755,"l":3.73,"n":40,"o":3.735,"t":"2026-10-15T14:55:00Z","v":3775,"vw":3.739297},{"c":3.745,"h":3.75,"l":3.72,"n":100,"o":3.75,"t":"2026-10-15T15:00:00Z","v":20079,"vw":3.735879},{"c":3.776,"h":3.78,"l":3.745,"n":91,"o":3.745,"t":"2026-10-15T15:05:00Z","v":12350,"vw":3.760572},{"c":3.8,"h":3.805,"l":3.775,"n":84,"o":3.78,"t":"2026-10-15T15:10:00Z","v":7210,"vw":3.784074},{"c":3.805,"h":3.815,"l":3.795,"n":92,"o":3.8021,"t":"2026-10-15T15:15:00Z","v":8744,"vw":3.806521},{"c":3.8099,"h":3.8101,"l":3.8,"n":45,"o":3.805,"t":"2026-10-15T15:20:00Z","v":5613,"vw":3.806423},{"c":3.785,"h":3.8087,"l":3.78,"n":70,"o":3.805,"t":"2026-10-15T15:25:00Z","v":13178,"vw":3.795591},{"c":3.785,"h":3.79,"l":3.775,"n":54,"o":3.79,"t":"2026-10-15T15:30:00Z","v":5495,"vw":3.783023},{"c":3.795,"h":3.8051,"l":3.79,"n":48,"o":3.79,"t":"2026-10-15T15:35:00Z","v":22052,"vw":3.8029},{"c":3.7827,"h":3.7983,"l":3.78,"n":72,"o":3.795,"t":"2026-10-15T15:40:00Z","v":10101,"vw":3.792238},{"c":3.77,"h":3.779,"l":3.76,"n":65,"o":3.779,"t":"2026-10-15T15:45:00Z","v":4042,"vw":3.769794},{"c":3.77,"h":3.7799,"l":3.77,"n":60,"o":3.775,"t":"2026-10-15T15:50:00Z","v":6890,"vw":3.773195},{"c":3.7793,"h":3.7793,"l":3.7602,"n":19,"o":3.7602,"t":"2026-10-15T15:55:00Z","v":3947,"vw":3.767581},{"c":3.765,"h":3.7783,"l":3.76,"n":44,"o":3.77,"t":"2026-10-15T16:00:00Z","v":4418,"vw":3.770476},{"c":3.765,"h":3.7697,"l":3.7645,"n":25,"o":3.7645,"t":"2026-10-15T16:05:00Z","v":6439,"vw":3.76894},{"c":3.765,"h":3.775,"l":3.76,"n":39,"o":3.765,"t":"2026-10-15T16:10:00Z","v":7048,"vw":3.766065},{"c":3.7788,"h":3.7788,"l":3.76,"n":42,"o":3.765,"t":"2026-10-15T16:15:00Z","v":3693,"vw":3.766674},{"c":3.775,"h":3.78,"l":3.77,"n":39,"o":3.7796,"t":"2026-10-15T16:20:00Z","v":3293,"vw":3.775659},{"c":3.7699,"h":3.78,"l":3.76,"n":80,"o":3.775,"t":"2026-10-15T16:25:00Z","v":28942,"vw":3.773399},{"c":3.765,"h":3.77,"l":3.765,"n":33,"o":3.7678,"t":"2026-10-15T16:30:00Z","v":2249,"vw":3.766216},{"c":3.7793,"h":3.785,"l":3.77,"n":46,"o":3.77,"t":"2026-10-15T16:35:00Z","v":3688,"vw":3.776389},{"c":3.78,"h":3.78,"l":3.775,"n":21,"o":3.775,"t":"2026-10-15T16:40:00Z","v":1744,"vw":3.775672},{"c":3.775,"h":3.78,"l":3.77,"n":23,"o":3.78,"t":"2026-10-15T16:45:00Z","v":2578,"vw":3.777348},{"c":3.785,"h":3.785,"l":3.775,"n":43,"o":3.775,"t":"2026-10-15T16:50:00Z","v":4312,"vw":3.777512},{"c":3.7866,"h":3.79,"l":3.78,"n":46,"o":3.785,"t":"2026-10-15T16:55:00Z","v":7756,"vw":3.785797},{"c":3.78,"h":3.7867,"l":3.78,"n":12,"o":3.78,"t":"2026-10-15T17:00:00Z","v":1863,"vw":3.78315},{"c":3.792,"h":3.795,"l":3.78,"n":70,"o":3.785,"t":"2026-10-15T17:05:00Z","v":6625,"vw":3.787027},{"c":3.8,"h":3.81,"l":3.79,"n":62,"o":3.7983,"t":"2026-10-15T17:10:00Z","v":16245,"vw":3.804044},{"c":3.805,"h":3.805,"l":3.805,"n":5,"o":3.805,"t":"2026-10-15T17:15:00Z","v":574,"vw":3.805},{"c":3.795,"h":3.805,"l":3.795,"n":50,"o":3.805,"t":"2026-10-15T17:20:00Z","v":5443,"vw":3.800525},{"c":3.79,"h":3.7963,"l":3.7814,"n":32,"o":3.7963,"t":"2026-10-15T17:25:00Z","v":4452,"vw":3.789986},{"c":3.8,"h":3.8,"l":3.795,"n":28,"o":3.795,"t":"2026-10-15T17:30:00Z","v":803,"vw":3.798075},{"c":3.7951,"h":3.8084,"l":3.79,"n":44,"o":3.805,"t":"2026-10-15T17:35:00Z","v":14119,"vw":3.801949},{"c":3.81,"h":3.8197,"l":3.79,"n":61,"o":3.79,"t":"2026-10-15T17:40:00Z","v":11675,"vw":3.813471},{"c":3.805,"h":3.81,"l":3.8004,"n":63,"o":3.8004,"t":"2026-10-15T17:45:00Z","v":6227,"vw":3.806946},{"c":3.8,"h":3.805,"l":3.8,"n":56,"o":3.805,"t":"2026-10-15T17:50:00Z","v":10094,"vw":3.803638},{"c":3.8,"h":3.805,"l":3.7939,"n":38,"o":3.7939,"t":"2026-10-15T17:55:00Z","v":4865,"vw":3.800309},{"c":3.795,"h":3.8,"l":3.795,"n":38,"o":3.8,"t":"2026-10-15T18:00:00Z","v":2235,"vw":3.798448},{"c":3.78,"h":3.8,"l":3.78,"n":56,"o":3.8,"t":"2026-10-15T18:05:00Z","v":4534,"vw":3.789787},{"c":3.7773,"h":3.785,"l":3.775,"n":49,"o":3.785,"t":"2026-10-15T18:10:00Z","v":4960,"vw":3.781112},{"c":3.7867,"h":3.7867,"l":3.78,"n":17,"o":3.78,"t":"2026-10-15T18:15:00Z","v":1316,"vw":3.784591},{"c":3.775,"h":3.785,"l":3.775,"n":29,"o":3.784,"t":"2026-10-15T18:20:00Z","v":4363,"vw":3.782034},{"c":3.7852,"h":3.7852,"l":3.77,"n":48,"o":3.775,"t":"2026-10-15T18:25:00Z","v":9044,"vw":3.776778},{"c":3.795,"h":3.795,"l":3.785,"n":27,"o":3.785,"t":"2026-10-15T18:30:00Z","v":1874,"vw":3.791488},{"c":3.795,"h":3.8,"l":3.785,"n":43,"o":3.79,"t":"2026-10-15T18:35:00Z","v":3523,"vw":3.78879},{"c":3.795,"h":3.8,"l":3.79,"n":58,"o":3.795,"t":"2026-10-15T18:40:00Z","v":5262,"vw":3.796416},{"c":3.8084,"h":3.8099,"l":3.7969,"n":40,"o":3.7969,"t":"2026-10-15T18:45:00Z","v":6538,"vw":3.806578},{"c":3.8,"h":3.81,"l":3.8,"n":26,"o":3.805,"t":"2026-10-15T18:50:00Z","v":3638,"vw":3.805891},{"c":3.815,"h":3.8199,"l":3.805,"n":39,"o":3.805,"t":"2026-10-15T18:55:00Z","v":6257,"vw":3.814076},{"c":3.8383,"h":3.8383,"l":3.82,"n":40,"o":3.82,"t":"2026-10-15T19:00:00Z","v":10235,"vw":3.826154},{"c":3.8382,"h":3.8382,"l":3.83,"n":27,"o":3.8337,"t":"2026-10-15T19:05:00Z","v":6196,"vw":3.834746},{"c":3.845,"h":3.85,"l":3.84,"n":51,"o":3.84,"t":"2026-10-15T19:10:00Z","v":5392,"vw":3.843587},{"c":3.87,"h":3.87,"l":3.8499,"n":68,"o":3.85,"t":"2026-10-15T19:15:00Z","v":12738,"vw":3.852363},{"c":3.86,"h":3.8699,"l":3.86,"n":55,"o":3.865,"t":"2026-10-15T19:20:00Z","v":10110,"vw":3.865166},{"c":3.87,"h":3.87,"l":3.86,"n":52,"o":3.865,"t":"2026-10-15T19:25:00Z","v":3756,"vw":3.866516},{"c":3.88,"h":3.8814,"l":3.865,"n":95,"o":3.865,"t":"2026-10-15T19:30:00Z","v":20127,"vw":3.876},{"c":3.895,"h":3.9,"l":3.88,"n":100,"o":3.885,"t":"2026-10-15T19:35:00Z","v":9636,"vw":3.888663},{"c":3.88,"h":3.895,"l":3.88,"n":143,"o":3.895,"t":"2026-10-15T19:40:00Z","v":13998,"vw":3.89109},{"c":3.905,"h":3.905,"l":3.89,"n":62,"o":3.89,"t":"2026-10-15T19:45:00Z","v":6302,"vw":3.898536},{"c":3.92,"h":3.92,"l":3.9,"n":69,"o":3.9,"t":"2026-10-15T19:50:00Z","v":7144,"vw":3.910342},{"c":3.915,"h":3.92,"l":3.9,"n":331,"o":3.9186,"t":"2026-10-15T19:55:00Z","v":43619,"vw":3.910816},{"c":3.926,"h":3.93,"l":3.91,"n":19,"o":3.91,"t":"2026-10-15T20:00:00Z","v":22626,"vw":3.911374},{"c":3.93,"h":3.93,"l":3.9269,"n":2,"o":3.9269,"t":"2026-10-15T20:05:00Z","v":600,"vw":3.929483},{"c":3.9299,"h":3.9299,"l":3.9299,"n":2,"o":3.9299,"t":"2026-10-15T20:20:00Z","v":300,"vw":3.9299},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-15T20:40:00Z","v":271,"vw":3.92},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-15T21:05:00Z","v":300,"vw":3.87},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T21:15:00Z","v":100,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-15T21:20:00Z","v":113,"vw":3.92},{"c":3.9092,"h":3.9092,"l":3.9092,"n":1,"o":3.9092,"t":"2026-10-15T21:25:00Z","v":1100,"vw":3.9092},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T21:35:00Z","v":100,"vw":3.92},{"c":3.9134,"h":3.9134,"l":3.9134,"n":1,"o":3.9134,"t":"2026-10-15T22:25:00Z","v":100,"vw":3.9134},{"c":3.8907,"h":3.8907,"l":3.8907,"n":1,"o":3.8907,"t":"2026-10-15T22:45:00Z","v":900,"vw":3.8907},{"c":3.9166,"h":3.9166,"l":3.9166,"n":2,"o":3.9166,"t":"2026-10-15T23:05:00Z","v":661,"vw":3.9166},{"c":3.9143,"h":3.9143,"l":3.86,"n":2,"o":3.86,"t":"2026-10-15T23:55:00Z","v":300,"vw":3.8962},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-16T09:50:00Z","v":850,"vw":3.87},{"c":3.923,"h":3.923,"l":3.923,"n":1,"o":3.923,"t":"2026-10-16T12:15:00Z","v":1000,"vw":3.923},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T12:35:00Z","v":200,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T12:55:00Z","v":300,"vw":3.91},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-16T13:00:00Z","v":1581,"vw":3.93},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T13:15:00Z","v":145,"vw":3.91},{"c":3.9006,"h":3.9008,"l":3.9006,"n":3,"o":3.9008,"t":"2026-10-16T13:20:00Z","v":2190,"vw":3.900613},{"c":3.9,"h":3.9,"l":3.9,"n":16,"o":3.9,"t":"2026-10-16T13:25:00Z","v":649,"vw":3.9},{"c":3.88,"h":3.92,"l":3.85,"n":224,"o":3.92,"t":"2026-10-16T13:30:00Z","v":51296,"vw":3.869676},{"c":3.89,"h":3.908,"l":3.88,"n":121,"o":3.89,"t":"2026-10-16T13:35:00Z","v":7929,"vw":3.895585},{"c":3.92,"h":3.92,"l":3.87,"n":58,"o":3.89,"t":"2026-10-16T13:40:00Z","v":7537,"vw":3.891351},{"c":3.89,"h":3.92,"l":3.89,"n":84,"o":3.92,"t":"2026-10-16T13:45:00Z","v":11774,"vw":3.899279},{"c":3.85,"h":3.891,"l":3.85,"n":75,"o":3.89,"t":"2026-10-16T13:50:00Z","v":5278,"vw":3.859496},{"c":3.87,"h":3.88,"l":3.8443,"n":59,"o":3.85,"t":"2026-10-16T13:55:00Z","v":11187,"vw":3.857534},{"c":3.88,"h":3.8924,"l":3.86,"n":130,"o":3.86,"t":"2026-10-16T14:00:00Z","v":8018,"vw":3.881469},{"c":3.885,"h":3.89,"l":3.88,"n":57,"o":3.88,"t":"2026-10-16T14:05:00Z","v":4459,"vw":3.882401},{"c":3.89,"h":3.895,"l":3.865,"n":128,"o":3.88,"t":"2026-10-16T14:10:00Z","v":7861,"vw":3.880571},{"c":3.89,"h":3.8999,"l":3.88,"n":66,"o":3.88,"t":"2026-10-16T14:15:00Z","v":6959,"vw":3.892337},{"c":3.89,"h":3.9,"l":3.875,"n":56,"o":3.885,"t":"2026-10-16T14:20:00Z","v":3167,"vw":3.8824},{"c":3.88,"h":3.89,"l":3.88,"n":85,"o":3.89,"t":"2026-10-16T14:25:00Z","v":6320,"vw":3.882455},{"c":3.89,"h":3.895,"l":3.875,"n":106,"o":3.875,"t":"2026-10-16T14:30:00Z","v":7569,"vw":3.886509},{"c":3.8799,"h":3.895,"l":3.87,"n":87,"o":3.895,"t":"2026-10-16T14:35:00Z","v":9090,"vw":3.880901},{"c":3.87,"h":3.88,"l":3.865,"n":75,"o":3.88,"t":"2026-10-16T14:40:00Z","v":4962,"vw":3.873162},{"c":3.87,"h":3.88,"l":3.87,"n":97,"o":3.87,"t":"2026-10-16T14:45:00Z","v":7473,"vw":3.877948},{"c":3.845,"h":3.875,"l":3.84,"n":111,"o":3.87,"t":"2026-10-16T14:50:00Z","v":16528,"vw":3.854478},{"c":3.85,"h":3.855,"l":3.8447,"n":37,"o":3.845,"t":"2026-10-16T14:55:00Z","v":2820,"vw":3.847384},{"c":3.835,"h":3.85,"l":3.835,"n":57,"o":3.8435,"t":"2026-10-16T15:00:00Z","v":8291,"vw":3.840444},{"c":3.805,"h":3.83,"l":3.8015,"n":87,"o":3.83,"t":"2026-10-16T15:05:00Z","v":5889,"vw":3.812848},{"c":3.805,"h":3.8069,"l":3.8,"n":86,"o":3.8034,"t":"2026-10-16T15:10:00Z","v":13286,"vw":3.802003},{"c":3.81,"h":3.815,"l":3.8082,"n":71,"o":3.8082,"t":"2026-10-16T15:15:00Z","v":6069,"vw":3.811799},{"c":3.8,"h":3.815,"l":3.8,"n":89,"o":3.815,"t":"2026-10-16T15:20:00Z","v":6482,"vw":3.805143},{"c":3.805,"h":3.805,"l":3.8,"n":54,"o":3.8001,"t":"2026-10-16T15:25:00Z","v":1743,"vw":3.80223},{"c":3.8133,"h":3.815,"l":3.8099,"n":35,"o":3.8099,"t":"2026-10-16T15:30:00Z","v":4389,"vw":3.814179},{"c":3.8068,"h":3.815,"l":3.805,"n":56,"o":3.815,"t":"2026-10-16T15:35:00Z","v":12822,"vw":3.810256},{"c":3.805,"h":3.815,"l":3.8017,"n":74,"o":3.805,"t":"2026-10-16T15:40:00Z","v":17941,"vw":3.808768},{"c":3.82,"h":3.82,"l":3.81,"n":36,"o":3.81,"t":"2026-10-16T15:45:00Z","v":2698,"vw":3.813488},{"c":3.79,"h":3.815,"l":3.79,"n":68,"o":3.815,"t":"2026-10-16T15:50:00Z","v":12289,"vw":3.801735},{"c":3.775,"h":3.79,"l":3.775,"n":53,"o":3.785,"t":"2026-10-16T15:55:00Z","v":6812,"vw":3.784466},{"c":3.78,"h":3.78,"l":3.77,"n":23,"o":3.774,"t":"2026-10-16T16:00:00Z","v":1165,"vw":3.774907},{"c":3.765,"h":3.775,"l":3.7601,"n":56,"o":3.77,"t":"2026-10-16T16:05:00Z","v":3484,"vw":3.77025},{"c":3.775,"h":3.775,"l":3.765,"n":49,"o":3.765,"t":"2026-10-16T16:10:00Z","v":3611,"vw":3.77072},{"c":3.765,"h":3.775,"l":3.765,"n":44,"o":3.775,"t":"2026-10-16T16:15:00Z","v":3474,"vw":3.770738},{"c":3.7601,"h":3.765,"l":3.7601,"n":20,"o":3.7603,"t":"2026-10-16T16:20:00Z","v":2634,"vw":3.76055},{"c":3.745,"h":3.76,"l":3.745,"n":73,"o":3.76,"t":"2026-10-16T16:25:00Z","v":5136,"vw":3.751449},{"c":3.7466,"h":3.75,"l":3.74,"n":53,"o":3.7401,"t":"2026-10-16T16:30:00Z","v":5790,"vw":3.744508},{"c":3.745,"h":3.75,"l":3.745,"n":34,"o":3.745,"t":"2026-10-16T16:35:00Z","v":6807,"vw":3.746578},{"c":3.745,"h":3.75,"l":3.745,"n":17,"o":3.75,"t":"2026-10-16T16:40:00Z","v":2177,"vw":3.749208},{"c":3.735,"h":3.749,"l":3.73,"n":84,"o":3.745,"t":"2026-10-16T16:45:00Z","v":6765,"vw":3.740493},{"c":3.735,"h":3.74,"l":3.73,"n":43,"o":3.74,"t":"2026-10-16T16:50:00Z","v":5380,"vw":3.736079},{"c":3.7267,"h":3.73,"l":3.725,"n":20,"o":3.73,"t":"2026-10-16T16:55:00Z","v":1847,"vw":3.729169},{"c":3.715,"h":3.73,"l":3.715,"n":33,"o":3.725,"t":"2026-10-16T17:00:00Z","v":3549,"vw":3.724412},{"c":3.71,"h":3.7101,"l":3.705,"n":55,"o":3.71,"t":"2026-10-16T17:05:00Z","v":5570,"vw":3.709928},{"c":3.7001,"h":3.715,"l":3.7001,"n":33,"o":3.7131,"t":"2026-10-16T17:10:00Z","v":2453,"vw":3.709372},{"c":3.705,"h":3.705,"l":3.7,"n":16,"o":3.705,"t":"2026-10-16T17:15:00Z","v":1540,"vw":3.703511},{"c":3.715,"h":3.715,"l":3.7,"n":68,"o":3.7099,"t":"2026-10-16T17:20:00Z","v":17462,"vw":3.704253},{"c":3.7299,"h":3.7299,"l":3.7,"n":110,"o":3.71,"t":"2026-10-16T17:25:00Z","v":12418,"vw":3.708471},{"c":3.735,"h":3.735,"l":3.72,"n":46,"o":3.7213,"t":"2026-10-16T17:30:00Z","v":8849,"vw":3.724939},{"c":3.7266,"h":3.735,"l":3.715,"n":79,"o":3.735,"t":"2026-10-16T17:35:00Z","v":3787,"vw":3.7265},{"c":3.72,"h":3.735,"l":3.72,"n":53,"o":3.7282,"t":"2026-10-16T17:40:00Z","v":4747,"vw":3.729343},{"c":3.71,"h":3.7201,"l":3.71,"n":36,"o":3.7201,"t":"2026-10-16T17:45:00Z","v":3884,"vw":3.715546},{"c":3.705,"h":3.715,"l":3.7,"n":111,"o":3.7134,"t":"2026-10-16T17:50:00Z","v":7399,"vw":3.708519},{"c":3.7,"h":3.7099,"l":3.7,"n":26,"o":3.7099,"t":"2026-10-16T17:55:00Z","v":4404,"vw":3.708336},{"c":3.695,"h":3.705,"l":3.695,"n":98,"o":3.7,"t":"2026-10-16T18:00:00Z","v":14721,"vw":3.700715},{"c":3.7,"h":3.705,"l":3.695,"n":41,"o":3.6984,"t":"2026-10-16T18:05:00Z","v":3399,"vw":3.700181},{"c":3.705,"h":3.7066,"l":3.695,"n":56,"o":3.7066,"t":"2026-10-16T18:10:00Z","v":4946,"vw":3.701839},{"c":3.6901,"h":3.71,"l":3.6901,"n":30,"o":3.71,"t":"2026-10-16T18:15:00Z","v":3788,"vw":3.701161},{"c":3.695,"h":3.7,"l":3.69,"n":18,"o":3.695,"t":"2026-10-16T18:20:00Z","v":5950,"vw":3.693195},{"c":3.695,"h":3.695,"l":3.69,"n":61,"o":3.69,"t":"2026-10-16T18:25:00Z","v":4217,"vw":3.690936},{"c":3.6995,"h":3.7,"l":3.694,"n":60,"o":3.695,"t":"2026-10-16T18:30:00Z","v":4252,"vw":3.696695},{"c":3.695,"h":3.6999,"l":3.68,"n":85,"o":3.6999,"t":"2026-10-16T18:35:00Z","v":16432,"vw":3.685971},{"c":3.7,"h":3.705,"l":3.7,"n":44,"o":3.7,"t":"2026-10-16T18:40:00Z","v":3147,"vw":3.701653},{"c":3.7,"h":3.705,"l":3.6901,"n":83,"o":3.698,"t":"2026-10-16T18:45:00Z","v":9918,"vw":3.699377},{"c":3.695,"h":3.7099,"l":3.695,"n":31,"o":3.705,"t":"2026-10-16T18:50:00Z","v":3872,"vw":3.703209},{"c":3.69,"h":3.7,"l":3.69,"n":12,"o":3.7,"t":"2026-10-16T18:55:00Z","v":1596,"vw":3.697271},{"c":3.69,"h":3.7,"l":3.685,"n":66,"o":3.7,"t":"2026-10-16T19:00:00Z","v":5860,"vw":3.695405},{"c":3.68,"h":3.685,"l":3.68,"n":48,"o":3.68,"t":"2026-10-16T19:05:00Z","v":3420,"vw":3.681279},{"c":3.705,"h":3.705,"l":3.685,"n":64,"o":3.69,"t":"2026-10-16T19:10:00Z","v":2210,"vw":3.696154},{"c":3.7,"h":3.71,"l":3.695,"n":55,"o":3.705,"t":"2026-10-16T19:15:00Z","v":3717,"vw":3.702759},{"c":3.705,"h":3.71,"l":3.7,"n":44,"o":3.705,"t":"2026-10-16T19:20:00Z","v":4210,"vw":3.705319},{"c":3.7056,"h":3.7099,"l":3.705,"n":35,"o":3.705,"t":"2026-10-16T19:25:00Z","v":5668,"vw":3.706217},{"c":3.695,"h":3.7199,"l":3.695,"n":92,"o":3.71,"t":"2026-10-16T19:30:00Z","v":17212,"vw":3.706005},{"c":3.69,"h":3.7,"l":3.69,"n":38,"o":3.7,"t":"2026-10-16T19:35:00Z","v":5055,"vw":3.69592},{"c":3.6801,"h":3.7,"l":3.675,"n":169,"o":3.6921,"t":"2026-10-16T19:40:00Z","v":17742,"vw":3.683758},{"c":3.68,"h":3.69,"l":3.67,"n":174,"o":3.68,"t":"2026-10-16T19:45:00Z","v":21305,"vw":3.678928},{"c":3.68,"h":3.685,"l":3.67,"n":108,"o":3.68,"t":"2026-10-16T19:50:00Z","v":17085,"vw":3.680038},{"c":3.71,"h":3.715,"l":3.68,"n":529,"o":3.68,"t":"2026-10-16T19:55:00Z","v":66860,"vw":3.697798},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-10-16T20:00:00Z","v":27493,"vw":3.7},{"c":3.7367,"h":3.7367,"l":3.7367,"n":1,"o":3.7367,"t":"2026-10-16T20:35:00Z","v":500,"vw":3.7367},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-10-16T20:50:00Z","v":1445,"vw":3.730693},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-16T21:10:00Z","v":250,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-16T22:00:00Z","v":100,"vw":3.72},{"c":3.7207,"h":3.7207,"l":3.7207,"n":2,"o":3.7207,"t":"2026-10-16T23:05:00Z","v":201,"vw":3.7207},{"c":3.72,"h":3.72,"l":3.72,"n":6,"o":3.72,"t":"2026-10-16T23:10:00Z","v":9644,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T23:15:00Z","v":100,"vw":3.73},{"c":3.84,"h":3.84,"l":3.79,"n":8,"o":3.79,"t":"2026-10-19T08:00:00Z","v":2559,"vw":3.803526},{"c":3.7807,"h":3.79,"l":3.7305,"n":7,"o":3.7305,"t":"2026-10-19T11:00:00Z","v":1220,"vw":3.777811},{"c":3.73,"h":3.76,"l":3.73,"n":6,"o":3.76,"t":"2026-10-19T11:40:00Z","v":406,"vw":3.75},{"c":3.7898,"h":3.7898,"l":3.782,"n":2,"o":3.782,"t":"2026-10-19T11:50:00Z","v":1800,"vw":3.7833},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-19T12:10:00Z","v":2479,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T12:45:00Z","v":400,"vw":3.8},{"c":3.7923,"h":3.7923,"l":3.7923,"n":1,"o":3.7923,"t":"2026-10-19T12:55:00Z","v":100,"vw":3.7923},{"c":3.775,"h":3.775,"l":3.775,"n":2,"o":3.775,"t":"2026-10-19T13:05:00Z","v":167,"vw":3.775},{"c":3.775,"h":3.8,"l":3.775,"n":2,"o":3.8,"t":"2026-10-19T13:15:00Z","v":600,"vw":3.795833},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T13:20:00Z","v":264,"vw":3.78},{"c":3.73,"h":3.8,"l":3.73,"n":134,"o":3.75,"t":"2026-10-19T13:30:00Z","v":32456,"vw":3.75915},{"c":3.695,"h":3.725,"l":3.68,"n":97,"o":3.72,"t":"2026-10-19T13:35:00Z","v":8035,"vw":3.709937},{"c":3.69,"h":3.72,"l":3.69,"n":96,"o":3.69,"t":"2026-10-19T13:40:00Z","v":12126,"vw":3.702343},{"c":3.7,"h":3.72,"l":3.68,"n":65,"o":3.69,"t":"2026-10-19T13:45:00Z","v":8282,"vw":3.697309},{"c":3.67,"h":3.69,"l":3.67,"n":45,"o":3.69,"t":"2026-10-19T13:50:00Z","v":13603,"vw":3.673051},{"c":3.66,"h":3.68,"l":3.6501,"n":78,"o":3.67,"t":"2026-10-19T13:55:00Z","v":17978,"vw":3.660826},{"c":3.645,"h":3.66,"l":3.64,"n":109,"o":3.66,"t":"2026-10-19T14:00:00Z","v":16812,"vw":3.648724},{"c":3.64,"h":3.655,"l":3.63,"n":136,"o":3.64,"t":"2026-10-19T14:05:00Z","v":11059,"vw":3.643931},{"c":3.645,"h":3.645,"l":3.61,"n":394,"o":3.63,"t":"2026-10-19T14:10:00Z","v":75710,"vw":3.62987},{"c":3.65,"h":3.665,"l":3.645,"n":80,"o":3.6476,"t":"2026-10-19T14:15:00Z","v":8381,"vw":3.653045},{"c":3.67,"h":3.675,"l":3.64,"n":93,"o":3.64,"t":"2026-10-19T14:20:00Z","v":7052,"vw":3.655692},{"c":3.666,"h":3.675,"l":3.6649,"n":91,"o":3.665,"t":"2026-10-19T14:25:00Z","v":4219,"vw":3.668763},{"c":3.64,"h":3.66,"l":3.635,"n":66,"o":3.66,"t":"2026-10-19T14:30:00Z","v":9010,"vw":3.644656},{"c":3.635,"h":3.65,"l":3.635,"n":79,"o":3.65,"t":"2026-10-19T14:35:00Z","v":6426,"vw":3.64474},{"c":3.6467,"h":3.65,"l":3.64,"n":48,"o":3.64,"t":"2026-10-19T14:40:00Z","v":3351,"vw":3.643058},{"c":3.645,"h":3.675,"l":3.645,"n":66,"o":3.65,"t":"2026-10-19T14:45:00Z","v":4590,"vw":3.660088},{"c":3.64,"h":3.6499,"l":3.64,"n":24,"o":3.6499,"t":"2026-10-19T14:50:00Z","v":871,"vw":3.64415},{"c":3.64,"h":3.6499,"l":3.635,"n":84,"o":3.645,"t":"2026-10-19T14:55:00Z","v":6148,"vw":3.641948},{"c":3.64,"h":3.645,"l":3.64,"n":30,"o":3.64,"t":"2026-10-19T15:00:00Z","v":3286,"vw":3.6431},{"c":3.64,"h":3.65,"l":3.64,"n":48,"o":3.645,"t":"2026-10-19T15:05:00Z","v":1715,"vw":3.642222},{"c":3.6393,"h":3.645,"l":3.63,"n":50,"o":3.6406,"t":"2026-10-19T15:10:00Z","v":6407,"vw":3.637501},{"c":3.635,"h":3.6392,"l":3.63,"n":43,"o":3.635,"t":"2026-10-19T15:15:00Z","v":6626,"vw":3.631638},{"c":3.64,"h":3.64,"l":3.6347,"n":53,"o":3.635,"t":"2026-10-19T15:20:00Z","v":6191,"vw":3.637659},{"c":3.6318,"h":3.65,"l":3.63,"n":44,"o":3.65,"t":"2026-10-19T15:25:00Z","v":7284,"vw":3.633394},{"c":3.6302,"h":3.64,"l":3.63,"n":46,"o":3.635,"t":"2026-10-19T15:30:00Z","v":10751,"vw":3.633421},{"c":3.63,"h":3.6434,"l":3.63,"n":46,"o":3.635,"t":"2026-10-19T15:35:00Z","v":3838,"vw":3.633882},{"c":3.64,"h":3.645,"l":3.63,"n":53,"o":3.63,"t":"2026-10-19T15:40:00Z","v":4388,"vw":3.639144},{"c":3.635,"h":3.635,"l":3.63,"n":26,"o":3.63,"t":"2026-10-19T15:45:00Z","v":1765,"vw":3.634047},{"c":3.6342,"h":3.64,"l":3.63,"n":40,"o":3.6377,"t":"2026-10-19T15:50:00Z","v":2290,"vw":3.63679},{"c":3.6339,"h":3.64,"l":3.63,"n":74,"o":3.635,"t":"2026-10-19T15:55:00Z","v":5697,"vw":3.63442},{"c":3.625,"h":3.63,"l":3.62,"n":53,"o":3.63,"t":"2026-10-19T16:00:00Z","v":8025,"vw":3.627636},{"c":3.62,"h":3.625,"l":3.62,"n":18,"o":3.625,"t":"2026-10-19T16:05:00Z","v":1549,"vw":3.621125},{"c":3.625,"h":3.64,"l":3.6111,"n":116,"o":3.6111,"t":"2026-10-19T16:10:00Z","v":12864,"vw":3.625309},{"c":3.625,"h":3.63,"l":3.625,"n":43,"o":3.625,"t":"2026-10-19T16:15:00Z","v":7843,"vw":3.626746},{"c":3.6163,"h":3.6288,"l":3.61,"n":33,"o":3.625,"t":"2026-10-19T16:20:00Z","v":2637,"vw":3.620101},{"c":3.62,"h":3.625,"l":3.615,"n":23,"o":3.62,"t":"2026-10-19T16:25:00Z","v":1753,"vw":3.617827},{"c":3.611,"h":3.62,"l":3.611,"n":29,"o":3.62,"t":"2026-10-19T16:30:00Z","v":1308,"vw":3.616467},{"c":3.62,"h":3.63,"l":3.615,"n":53,"o":3.615,"t":"2026-10-19T16:35:00Z","v":6169,"vw":3.620344},{"c":3.63,"h":3.63,"l":3.6278,"n":17,"o":3.6278,"t":"2026-10-19T16:40:00Z","v":1323,"vw":3.629215},{"c":3.63,"h":3.64,"l":3.6101,"n":86,"o":3.625,"t":"2026-10-19T16:45:00Z","v":15463,"vw":3.623317},{"c":3.62,"h":3.625,"l":3.62,"n":36,"o":3.625,"t":"2026-10-19T16:50:00Z","v":2996,"vw":3.621916},{"c":3.62,"h":3.635,"l":3.62,"n":40,"o":3.6214,"t":"2026-10-19T16:55:00Z","v":3444,"vw":3.62929},{"c":3.61,"h":3.6244,"l":3.61,"n":49,"o":3.62,"t":"2026-10-19T17:00:00Z","v":2718,"vw":3.618339},{"c":3.61,"h":3.62,"l":3.605,"n":35,"o":3.62,"t":"2026-10-19T17:05:00Z","v":2676,"vw":3.609288},{"c":3.61,"h":3.61,"l":3.605,"n":27,"o":3.605,"t":"2026-10-19T17:10:00Z","v":937,"vw":3.608457},{"c":3.615,"h":3.615,"l":3.605,"n":70,"o":3.61,"t":"2026-10-19T17:15:00Z","v":6980,"vw":3.611387},{"c":3.6,"h":3.6199,"l":3.6,"n":39,"o":3.6199,"t":"2026-10-19T17:20:00Z","v":10336,"vw":3.606706},{"c":3.605,"h":3.6091,"l":3.6,"n":15,"o":3.605,"t":"2026-10-19T17:25:00Z","v":1735,"vw":3.605462},{"c":3.605,"h":3.6098,"l":3.605,"n":31,"o":3.605,"t":"2026-10-19T17:30:00Z","v":5068,"vw":3.605534},{"c":3.6,"h":3.615,"l":3.6,"n":71,"o":3.605,"t":"2026-10-19T17:35:00Z","v":9183,"vw":3.608035},{"c":3.6,"h":3.61,"l":3.59,"n":177,"o":3.605,"t":"2026-10-19T17:40:00Z","v":26171,"vw":3.598517},{"c":3.575,"h":3.59,"l":3.57,"n":83,"o":3.59,"t":"2026-10-19T17:45:00Z","v":14366,"vw":3.579752},{"c":3.575,"h":3.58,"l":3.57,"n":85,"o":3.575,"t":"2026-10-19T17:50:00Z","v":5213,"vw":3.574323},{"c":3.575,"h":3.5767,"l":3.57,"n":156,"o":3.57,"t":"2026-10-19T17:55:00Z","v":17589,"vw":3.573642},{"c":3.56,"h":3.5766,"l":3.56,"n":89,"o":3.5737,"t":"2026-10-19T18:00:00Z","v":7503,"vw":3.567062},{"c":3.555,"h":3.565,"l":3.5501,"n":99,"o":3.56,"t":"2026-10-19T18:05:00Z","v":16945,"vw":3.557543},{"c":3.565,"h":3.565,"l":3.5589,"n":43,"o":3.5589,"t":"2026-10-19T18:10:00Z","v":7736,"vw":3.56318},{"c":3.5613,"h":3.565,"l":3.56,"n":33,"o":3.56,"t":"2026-10-19T18:15:00Z","v":1802,"vw":3.561534},{"c":3.5599,"h":3.565,"l":3.555,"n":36,"o":3.565,"t":"2026-10-19T18:20:00Z","v":6336,"vw":3.559481},{"c":3.555,"h":3.555,"l":3.55,"n":22,"o":3.5539,"t":"2026-10-19T18:25:00Z","v":6272,"vw":3.551693},{"c":3.555,"h":3.56,"l":3.55,"n":20,"o":3.555,"t":"2026-10-19T18:30:00Z","v":2252,"vw":3.554711},{"c":3.559,"h":3.56,"l":3.555,"n":23,"o":3.56,"t":"2026-10-19T18:35:00Z","v":3802,"vw":3.558948},{"c":3.55,"h":3.56,"l":3.545,"n":179,"o":3.555,"t":"2026-10-19T18:40:00Z","v":40848,"vw":3.55131},{"c":3.5566,"h":3.56,"l":3.5566,"n":13,"o":3.56,"t":"2026-10-19T18:45:00Z","v":502,"vw":3.557733},{"c":3.5582,"h":3.5582,"l":3.555,"n":8,"o":3.555,"t":"2026-10-19T18:50:00Z","v":340,"vw":3.55692},{"c":3.56,"h":3.56,"l":3.5572,"n":13,"o":3.5599,"t":"2026-10-19T18:55:00Z","v":2732,"vw":3.557746},{"c":3.56,"h":3.57,"l":3.56,"n":56,"o":3.56,"t":"2026-10-19T19:00:00Z","v":7254,"vw":3.562042},{"c":3.5601,"h":3.5699,"l":3.56,"n":32,"o":3.5699,"t":"2026-10-19T19:05:00Z","v":4992,"vw":3.563938},{"c":3.555,"h":3.555,"l":3.555,"n":2,"o":3.555,"t":"2026-10-19T19:10:00Z","v":344,"vw":3.555},{"c":3.5624,"h":3.57,"l":3.55,"n":54,"o":3.555,"t":"2026-10-19T19:15:00Z","v":5043,"vw":3.558915},{"c":3.585,"h":3.585,"l":3.565,"n":38,"o":3.57,"t":"2026-10-19T19:20:00Z","v":4359,"vw":3.577657},{"c":3.57,"h":3.59,"l":3.57,"n":74,"o":3.5805,"t":"2026-10-19T19:25:00Z","v":6405,"vw":3.576531},{"c":3.565,"h":3.575,"l":3.565,"n":37,"o":3.57,"t":"2026-10-19T19:30:00Z","v":4212,"vw":3.56858},{"c":3.57,"h":3.58,"l":3.57,"n":47,"o":3.57,"t":"2026-10-19T19:35:00Z","v":4171,"vw":3.574796},{"c":3.575,"h":3.575,"l":3.565,"n":78,"o":3.575,"t":"2026-10-19T19:40:00Z","v":8000,"vw":3.572032},{"c":3.585,"h":3.59,"l":3.565,"n":153,"o":3.575,"t":"2026-10-19T19:45:00Z","v":12833,"vw":3.578919},{"c":3.565,"h":3.58,"l":3.565,"n":97,"o":3.58,"t":"2026-10-19T19:50:00Z","v":7091,"vw":3.572975},{"c":3.565,"h":3.57,"l":3.555,"n":358,"o":3.565,"t":"2026-10-19T19:55:00Z","v":24169,"vw":3.562931},{"c":3.57,"h":3.59,"l":3.56,"n":20,"o":3.58,"t":"2026-10-19T20:00:00Z","v":23663,"vw":3.561066},{"c":3.606,"h":3.606,"l":3.606,"n":1,"o":3.606,"t":"2026-10-19T20:05:00Z","v":100,"vw":3.606},{"c":3.6047,"h":3.6047,"l":3.6047,"n":3,"o":3.6047,"t":"2026-10-19T20:20:00Z","v":251,"vw":3.6047},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-19T20:40:00Z","v":317,"vw":3.58},{"c":3.6071,"h":3.61,"l":3.6071,"n":3,"o":3.61,"t":"2026-10-19T20:45:00Z","v":375,"vw":3.608067},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-19T21:00:00Z","v":1000,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-19T21:35:00Z","v":250,"vw":3.58},{"c":3.5762,"h":3.5762,"l":3.5762,"n":1,"o":3.5762,"t":"2026-10-19T22:00:00Z","v":935,"vw":3.5762},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-19T22:05:00Z","v":601,"vw":3.57},{"c":3.5987,"h":3.5987,"l":3.5987,"n":1,"o":3.5987,"t":"2026-10-19T23:50:00Z","v":500,"vw":3.5987},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-10-20T10:40:00Z","v":423,"vw":3.55},{"c":3.55,"h":3.555,"l":3.55,"n":61,"o":3.55,"t":"2026-10-20T11:00:00Z","v":1976,"vw":3.551194},{"c":3.56,"h":3.56,"l":3.55,"n":6,"o":3.55,"t":"2026-10-20T11:05:00Z","v":3746,"vw":3.55733},{"c":3.5406,"h":3.5406,"l":3.5406,"n":1,"o":3.5406,"t":"2026-10-20T11:10:00Z","v":1000,"vw":3.5406},{"c":3.52,"h":3.54,"l":3.52,"n":9,"o":3.54,"t":"2026-10-20T11:20:00Z","v":829,"vw":3.528473},{"c":3.5262,"h":3.5262,"l":3.5262,"n":1,"o":3.5262,"t":"2026-10-20T11:45:00Z","v":100,"vw":3.5262},{"c":3.5232,"h":3.5232,"l":3.5232,"n":1,"o":3.5232,"t":"2026-10-20T12:30:00Z","v":500,"vw":3.5232},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T12:55:00Z","v":100,"vw":3.54},{"c":3.5235,"h":3.5235,"l":3.5235,"n":4,"o":3.5235,"t":"2026-10-20T13:10:00Z","v":170,"vw":3.5235},{"c":3.55,"h":3.55,"l":3.52,"n":3,"o":3.52,"t":"2026-10-20T13:25:00Z","v":510,"vw":3.544},{"c":3.46,"h":3.55,"l":3.4501,"n":254,"o":3.5,"t":"2026-10-20T13:30:00Z","v":33101,"vw":3.49381},{"c":3.5045,"h":3.515,"l":3.46,"n":134,"o":3.465,"t":"2026-10-20T13:35:00Z","v":9987,"vw":3.499517},{"c":3.525,"h":3.525,"l":3.495,"n":139,"o":3.51,"t":"2026-10-20T13:40:00Z","v":30493,"vw":3.509444},{"c":3.535,"h":3.54,"l":3.52,"n":65,"o":3.52,"t":"2026-10-20T13:45:00Z","v":7964,"vw":3.52685},{"c":3.5568,"h":3.5568,"l":3.52,"n":37,"o":3.52,"t":"2026-10-20T13:50:00Z","v":8671,"vw":3.547169},{"c":3.565,"h":3.58,"l":3.5505,"n":125,"o":3.56,"t":"2026-10-20T13:55:00Z","v":15257,"vw":3.56488},{"c":3.59,"h":3.6,"l":3.57,"n":108,"o":3.57,"t":"2026-10-20T14:00:00Z","v":14569,"vw":3.593251},{"c":3.62,"h":3.625,"l":3.59,"n":77,"o":3.59,"t":"2026-10-20T14:05:00Z","v":18074,"vw":3.601954},{"c":3.635,"h":3.65,"l":3.615,"n":118,"o":3.6218,"t":"2026-10-20T14:10:00Z","v":16997,"vw":3.624558},{"c":3.66,"h":3.665,"l":3.63,"n":96,"o":3.635,"t":"2026-10-20T14:15:00Z","v":10092,"vw":3.644573},{"c":3.65,"h":3.66,"l":3.6426,"n":108,"o":3.655,"t":"2026-10-20T14:20:00Z","v":9978,"vw":3.650128},{"c":3.685,"h":3.69,"l":3.655,"n":91,"o":3.66,"t":"2026-10-20T14:25:00Z","v":12612,"vw":3.669696},{"c":3.66,"h":3.69,"l":3.66,"n":115,"o":3.6801,"t":"2026-10-20T14:30:00Z","v":17069,"vw":3.678103},{"c":3.6314,"h":3.65,"l":3.6314,"n":61,"o":3.65,"t":"2026-10-20T14:35:00Z","v":4394,"vw":3.6464},{"c":3.655,"h":3.665,"l":3.635,"n":89,"o":3.635,"t":"2026-10-20T14:40:00Z","v":19562,"vw":3.650139},{"c":3.645,"h":3.67,"l":3.645,"n":89,"o":3.66,"t":"2026-10-20T14:45:00Z","v":9423,"vw":3.662233},{"c":3.655,"h":3.66,"l":3.64,"n":88,"o":3.645,"t":"2026-10-20T14:50:00Z","v":5305,"vw":3.653255},{"c":3.655,"h":3.66,"l":3.655,"n":21,"o":3.655,"t":"2026-10-20T14:55:00Z","v":3446,"vw":3.655456},{"c":3.64,"h":3.66,"l":3.635,"n":83,"o":3.655,"t":"2026-10-20T15:00:00Z","v":8537,"vw":3.646558},{"c":3.62,"h":3.635,"l":3.62,"n":31,"o":3.635,"t":"2026-10-20T15:05:00Z","v":4490,"vw":3.622247},{"c":3.575,"h":3.615,"l":3.57,"n":77,"o":3.615,"t":"2026-10-20T15:10:00Z","v":12736,"vw":3.579422},{"c":3.595,"h":3.595,"l":3.58,"n":31,"o":3.58,"t":"2026-10-20T15:15:00Z","v":7491,"vw":3.585945},{"c":3.5998,"h":3.6,"l":3.585,"n":37,"o":3.595,"t":"2026-10-20T15:20:00Z","v":3944,"vw":3.595498},{"c":3.5899,"h":3.6,"l":3.5899,"n":28,"o":3.5999,"t":"2026-10-20T15:25:00Z","v":2421,"vw":3.593186},{"c":3.58,"h":3.59,"l":3.58,"n":16,"o":3.59,"t":"2026-10-20T15:30:00Z","v":806,"vw":3.587},{"c":3.565,"h":3.59,"l":3.565,"n":45,"o":3.59,"t":"2026-10-20T15:35:00Z","v":5422,"vw":3.572835},{"c":3.5817,"h":3.59,"l":3.57,"n":80,"o":3.57,"t":"2026-10-20T15:40:00Z","v":18936,"vw":3.587252},{"c":3.575,"h":3.58,"l":3.5702,"n":30,"o":3.58,"t":"2026-10-20T15:45:00Z","v":1885,"vw":3.575331},{"c":3.58,"h":3.58,"l":3.575,"n":29,"o":3.575,"t":"2026-10-20T15:50:00Z","v":2229,"vw":3.576932},{"c":3.575,"h":3.585,"l":3.575,"n":27,"o":3.585,"t":"2026-10-20T15:55:00Z","v":2794,"vw":3.577391},{"c":3.575,"h":3.575,"l":3.5716,"n":23,"o":3.5716,"t":"2026-10-20T16:00:00Z","v":1756,"vw":3.574477},{"c":3.585,"h":3.59,"l":3.5701,"n":14,"o":3.5701,"t":"2026-10-20T16:05:00Z","v":2162,"vw":3.585467},{"c":3.575,"h":3.58,"l":3.57,"n":17,"o":3.58,"t":"2026-10-20T16:10:00Z","v":1078,"vw":3.575632},{"c":3.565,"h":3.575,"l":3.565,"n":31,"o":3.575,"t":"2026-10-20T16:15:00Z","v":2983,"vw":3.570577},{"c":3.5716,"h":3.5786,"l":3.565,"n":49,"o":3.565,"t":"2026-10-20T16:20:00Z","v":5037,"vw":3.570805},{"c":3.585,"h":3.5899,"l":3.575,"n":38,"o":3.58,"t":"2026-10-20T16:25:00Z","v":2950,"vw":3.583645},{"c":3.585,"h":3.59,"l":3.5848,"n":36,"o":3.5848,"t":"2026-10-20T16:30:00Z","v":2975,"vw":3.586578},{"c":3.595,"h":3.5999,"l":3.59,"n":18,"o":3.59,"t":"2026-10-20T16:35:00Z","v":1175,"vw":3.596386},{"c":3.595,"h":3.5982,"l":3.59,"n":11,"o":3.595,"t":"2026-10-20T16:40:00Z","v":2168,"vw":3.593636},{"c":3.59,"h":3.6,"l":3.585,"n":45,"o":3.6,"t":"2026-10-20T16:45:00Z","v":4956,"vw":3.591844},{"c":3.59,"h":3.595,"l":3.585,"n":42,"o":3.595,"t":"2026-10-20T16:50:00Z","v":3708,"vw":3.59017},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-20T16:55:00Z","v":100,"vw":3.585},{"c":3.585,"h":3.585,"l":3.58,"n":45,"o":3.58,"t":"2026-10-20T17:00:00Z","v":2042,"vw":3.582707},{"c":3.58,"h":3.585,"l":3.58,"n":19,"o":3.585,"t":"2026-10-20T17:05:00Z","v":837,"vw":3.581829},{"c":3.58,"h":3.585,"l":3.575,"n":20,"o":3.575,"t":"2026-10-20T17:10:00Z","v":2124,"vw":3.579766},{"c":3.585,"h":3.585,"l":3.585,"n":5,"o":3.585,"t":"2026-10-20T17:15:00Z","v":210,"vw":3.585},{"c":3.595,"h":3.5966,"l":3.585,"n":31,"o":3.585,"t":"2026-10-20T17:20:00Z","v":2039,"vw":3.590302},{"c":3.59,"h":3.595,"l":3.58,"n":36,"o":3.595,"t":"2026-10-20T17:25:00Z","v":5857,"vw":3.584011},{"c":3.595,"h":3.595,"l":3.5924,"n":21,"o":3.595,"t":"2026-10-20T17:30:00Z","v":1465,"vw":3.594711},{"c":3.62,"h":3.62,"l":3.5944,"n":48,"o":3.5966,"t":"2026-10-20T17:35:00Z","v":5564,"vw":3.605096},{"c":3.615,"h":3.625,"l":3.605,"n":66,"o":3.615,"t":"2026-10-20T17:40:00Z","v":15063,"vw":3.616178},{"c":3.62,"h":3.629,"l":3.6101,"n":19,"o":3.6101,"t":"2026-10-20T17:45:00Z","v":3629,"vw":3.617902},{"c":3.625,"h":3.625,"l":3.62,"n":52,"o":3.625,"t":"2026-10-20T17:50:00Z","v":2686,"vw":3.622943},{"c":3.625,"h":3.63,"l":3.62,"n":38,"o":3.625,"t":"2026-10-20T17:55:00Z","v":1482,"vw":3.625164},{"c":3.625,"h":3.635,"l":3.62,"n":80,"o":3.63,"t":"2026-10-20T18:00:00Z","v":6289,"vw":3.62856},{"c":3.63,"h":3.635,"l":3.62,"n":56,"o":3.625,"t":"2026-10-20T18:05:00Z","v":5209,"vw":3.628011},{"c":3.625,"h":3.625,"l":3.625,"n":19,"o":3.625,"t":"2026-10-20T18:10:00Z","v":1608,"vw":3.625},{"c":3.625,"h":3.625,"l":3.625,"n":20,"o":3.625,"t":"2026-10-20T18:15:00Z","v":779,"vw":3.625},{"c":3.625,"h":3.625,"l":3.6202,"n":5,"o":3.6224,"t":"2026-10-20T18:20:00Z","v":675,"vw":3.623686},{"c":3.6218,"h":3.6282,"l":3.6218,"n":45,"o":3.6282,"t":"2026-10-20T18:25:00Z","v":3269,"vw":3.62501},{"c":3.625,"h":3.625,"l":3.625,"n":17,"o":3.625,"t":"2026-10-20T18:30:00Z","v":1026,"vw":3.625},{"c":3.61,"h":3.62,"l":3.605,"n":63,"o":3.62,"t":"2026-10-20T18:35:00Z","v":5508,"vw":3.616444},{"c":3.595,"h":3.615,"l":3.595,"n":68,"o":3.61,"t":"2026-10-20T18:40:00Z","v":7248,"vw":3.608195},{"c":3.615,"h":3.615,"l":3.6,"n":45,"o":3.6,"t":"2026-10-20T18:45:00Z","v":4874,"vw":3.605186},{"c":3.615,"h":3.62,"l":3.615,"n":32,"o":3.615,"t":"2026-10-20T18:50:00Z","v":4826,"vw":3.615555},{"c":3.615,"h":3.615,"l":3.61,"n":18,"o":3.615,"t":"2026-10-20T18:55:00Z","v":1135,"vw":3.613438},{"c":3.615,"h":3.62,"l":3.61,"n":39,"o":3.61,"t":"2026-10-20T19:00:00Z","v":5850,"vw":3.618568},{"c":3.615,"h":3.6192,"l":3.61,"n":36,"o":3.615,"t":"2026-10-20T19:05:00Z","v":16692,"vw":3.612772},{"c":3.62,"h":3.62,"l":3.615,"n":24,"o":3.615,"t":"2026-10-20T19:10:00Z","v":2124,"vw":3.619121},{"c":3.61,"h":3.615,"l":3.605,"n":30,"o":3.615,"t":"2026-10-20T19:15:00Z","v":3963,"vw":3.609504},{"c":3.595,"h":3.6077,"l":3.595,"n":33,"o":3.605,"t":"2026-10-20T19:20:00Z","v":2412,"vw":3.602657},{"c":3.6009,"h":3.61,"l":3.6,"n":30,"o":3.6,"t":"2026-10-20T19:25:00Z","v":4618,"vw":3.604564},{"c":3.595,"h":3.61,"l":3.595,"n":63,"o":3.605,"t":"2026-10-20T19:30:00Z","v":4912,"vw":3.606084},{"c":3.585,"h":3.595,"l":3.5801,"n":51,"o":3.595,"t":"2026-10-20T19:35:00Z","v":6279,"vw":3.587419},{"c":3.59,"h":3.595,"l":3.58,"n":72,"o":3.585,"t":"2026-10-20T19:40:00Z","v":4292,"vw":3.589741},{"c":3.595,"h":3.6,"l":3.595,"n":62,"o":3.595,"t":"2026-10-20T19:45:00Z","v":5815,"vw":3.595167},{"c":3.595,"h":3.6,"l":3.59,"n":81,"o":3.595,"t":"2026-10-20T19:50:00Z","v":4570,"vw":3.595502},{"c":3.58,"h":3.6,"l":3.58,"n":368,"o":3.5943,"t":"2026-10-20T19:55:00Z","v":32922,"vw":3.591369},{"c":3.59,"h":3.59,"l":3.58,"n":9,"o":3.58,"t":"2026-10-20T20:00:00Z","v":19018,"vw":3.5805},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-20T20:10:00Z","v":251,"vw":3.58},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T20:20:00Z","v":500,"vw":3.55},{"c":3.6614,"h":3.6679,"l":3.6571,"n":3,"o":3.6571,"t":"2026-10-20T20:40:00Z","v":8725,"vw":3.660605},{"c":3.6679,"h":3.6679,"l":3.6679,"n":2,"o":3.6679,"t":"2026-10-20T20:45:00Z","v":1001,"vw":3.6679},{"c":3.6124,"h":3.6124,"l":3.6124,"n":1,"o":3.6124,"t":"2026-10-20T20:50:00Z","v":200,"vw":3.6124},{"c":3.664,"h":3.664,"l":3.664,"n":1,"o":3.664,"t":"2026-10-20T21:00:00Z","v":1000,"vw":3.664},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-20T21:55:00Z","v":100,"vw":3.64},{"c":3.64,"h":3.64,"l":3.6,"n":4,"o":3.6,"t":"2026-10-20T22:10:00Z","v":301,"vw":3.6199},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-20T22:55:00Z","v":239,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-20T23:00:00Z","v":1000,"vw":3.65},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T10:35:00Z","v":100,"vw":3.6},{"c":3.5427,"h":3.5444,"l":3.5427,"n":2,"o":3.5444,"t":"2026-10-21T11:05:00Z","v":1100,"vw":3.543164},{"c":3.5776,"h":3.5786,"l":3.5776,"n":2,"o":3.5786,"t":"2026-10-21T12:00:00Z","v":460,"vw":3.577948},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-21T12:15:00Z","v":330,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-21T12:45:00Z","v":1000,"vw":3.62},{"c":3.6876,"h":3.6876,"l":3.6876,"n":1,"o":3.6876,"t":"2026-10-21T12:50:00Z","v":1000,"vw":3.6876},{"c":3.6984,"h":3.6984,"l":3.67,"n":8,"o":3.6843,"t":"2026-10-21T13:00:00Z","v":4072,"vw":3.689195},{"c":3.655,"h":3.69,"l":3.635,"n":12,"o":3.69,"t":"2026-10-21T13:10:00Z","v":1760,"vw":3.648847},{"c":3.66,"h":3.66,"l":3.64,"n":18,"o":3.66,"t":"2026-10-21T13:25:00Z","v":1876,"vw":3.652805},{"c":3.635,"h":3.69,"l":3.635,"n":138,"o":3.68,"t":"2026-10-21T13:30:00Z","v":31017,"vw":3.673227},{"c":3.675,"h":3.69,"l":3.635,"n":57,"o":3.635,"t":"2026-10-21T13:35:00Z","v":10326,"vw":3.675214},{"c":3.645,"h":3.69,"l":3.645,"n":107,"o":3.6885,"t":"2026-10-21T13:40:00Z","v":12932,"vw":3.656741},{"c":3.68,"h":3.69,"l":3.65,"n":126,"o":3.65,"t":"2026-10-21T13:45:00Z","v":23548,"vw":3.67245},{"c":3.65,"h":3.7,"l":3.65,"n":76,"o":3.7,"t":"2026-10-21T13:50:00Z","v":8027,"vw":3.677681},{"c":3.66,"h":3.66,"l":3.65,"n":41,"o":3.655,"t":"2026-10-21T13:55:00Z","v":3029,"vw":3.655083},{"c":3.66,"h":3.67,"l":3.655,"n":148,"o":3.665,"t":"2026-10-21T14:00:00Z","v":21493,"vw":3.661522},{"c":3.675,"h":3.6755,"l":3.655,"n":200,"o":3.665,"t":"2026-10-21T14:05:00Z","v":23366,"vw":3.666667},{"c":3.675,"h":3.685,"l":3.675,"n":116,"o":3.68,"t":"2026-10-21T14:10:00Z","v":9108,"vw":3.678145},{"c":3.685,"h":3.685,"l":3.66,"n":153,"o":3.68,"t":"2026-10-21T14:15:00Z","v":21469,"vw":3.670168},{"c":3.71,"h":3.71,"l":3.6799,"n":81,"o":3.68,"t":"2026-10-21T14:20:00Z","v":5088,"vw":3.697175},{"c":3.67,"h":3.71,"l":3.67,"n":95,"o":3.71,"t":"2026-10-21T14:25:00Z","v":12463,"vw":3.704049},{"c":3.695,"h":3.695,"l":3.675,"n":109,"o":3.68,"t":"2026-10-21T14:30:00Z","v":7883,"vw":3.681806},{"c":3.66,"h":3.695,"l":3.66,"n":57,"o":3.695,"t":"2026-10-21T14:35:00Z","v":2608,"vw":3.673124},{"c":3.695,"h":3.7,"l":3.655,"n":94,"o":3.6625,"t":"2026-10-21T14:40:00Z","v":7991,"vw":3.675529},{"c":3.71,"h":3.71,"l":3.69,"n":35,"o":3.695,"t":"2026-10-21T14:45:00Z","v":2514,"vw":3.699284},{"c":3.705,"h":3.71,"l":3.705,"n":41,"o":3.705,"t":"2026-10-21T14:50:00Z","v":1831,"vw":3.707027},{"c":3.7186,"h":3.725,"l":3.7035,"n":241,"o":3.705,"t":"2026-10-21T14:55:00Z","v":45763,"vw":3.711499},{"c":3.725,"h":3.7299,"l":3.7199,"n":68,"o":3.7199,"t":"2026-10-21T15:00:00Z","v":4880,"vw":3.722595},{"c":3.7279,"h":3.735,"l":3.725,"n":110,"o":3.725,"t":"2026-10-21T15:05:00Z","v":10086,"vw":3.729749},{"c":3.725,"h":3.735,"l":3.72,"n":59,"o":3.73,"t":"2026-10-21T15:10:00Z","v":7154,"vw":3.725704},{"c":3.705,"h":3.725,"l":3.705,"n":33,"o":3.725,"t":"2026-10-21T15:15:00Z","v":3811,"vw":3.717332},{"c":3.725,"h":3.73,"l":3.71,"n":101,"o":3.71,"t":"2026-10-21T15:20:00Z","v":12975,"vw":3.721614},{"c":3.72,"h":3.7272,"l":3.715,"n":41,"o":3.725,"t":"2026-10-21T15:25:00Z","v":2113,"vw":3.720999},{"c":3.715,"h":3.725,"l":3.715,"n":53,"o":3.725,"t":"2026-10-21T15:30:00Z","v":4223,"vw":3.720592},{"c":3.72,"h":3.7266,"l":3.715,"n":46,"o":3.72,"t":"2026-10-21T15:35:00Z","v":4044,"vw":3.720586},{"c":3.71,"h":3.7297,"l":3.695,"n":195,"o":3.725,"t":"2026-10-21T15:40:00Z","v":19026,"vw":3.705562},{"c":3.72,"h":3.72,"l":3.71,"n":17,"o":3.71,"t":"2026-10-21T15:45:00Z","v":869,"vw":3.714167},{"c":3.705,"h":3.7132,"l":3.705,"n":40,"o":3.7132,"t":"2026-10-21T15:50:00Z","v":1889,"vw":3.708658},{"c":3.7074,"h":3.72,"l":3.7,"n":64,"o":3.71,"t":"2026-10-21T15:55:00Z","v":11419,"vw":3.704508},{"c":3.7251,"h":3.7287,"l":3.7,"n":113,"o":3.7,"t":"2026-10-21T16:00:00Z","v":9413,"vw":3.712384},{"c":3.7199,"h":3.72,"l":3.715,"n":26,"o":3.72,"t":"2026-10-21T16:05:00Z","v":1650,"vw":3.715707},{"c":3.71,"h":3.715,"l":3.705,"n":34,"o":3.715,"t":"2026-10-21T16:10:00Z","v":1766,"vw":3.709184},{"c":3.7017,"h":3.71,"l":3.7017,"n":26,"o":3.71,"t":"2026-10-21T16:15:00Z","v":3517,"vw":3.707762},{"c":3.705,"h":3.7083,"l":3.705,"n":12,"o":3.7083,"t":"2026-10-21T16:20:00Z","v":1219,"vw":3.705279},{"c":3.715,"h":3.715,"l":3.705,"n":29,"o":3.705,"t":"2026-10-21T16:25:00Z","v":2575,"vw":3.709629},{"c":3.7111,"h":3.725,"l":3.7111,"n":36,"o":3.715,"t":"2026-10-21T16:30:00Z","v":4133,"vw":3.717495},{"c":3.765,"h":3.77,"l":3.715,"n":102,"o":3.715,"t":"2026-10-21T16:35:00Z","v":9784,"vw":3.739079},{"c":3.745,"h":3.775,"l":3.74,"n":121,"o":3.77,"t":"2026-10-21T16:40:00Z","v":8868,"vw":3.74895},{"c":3.735,"h":3.74,"l":3.73,"n":67,"o":3.74,"t":"2026-10-21T16:45:00Z","v":5960,"vw":3.737481},{"c":3.74,"h":3.7499,"l":3.74,"n":61,"o":3.74,"t":"2026-10-21T16:50:00Z","v":3766,"vw":3.744015},{"c":3.735,"h":3.74,"l":3.735,"n":23,"o":3.74,"t":"2026-10-21T16:55:00Z","v":974,"vw":3.738095},{"c":3.745,"h":3.745,"l":3.74,"n":41,"o":3.74,"t":"2026-10-21T17:00:00Z","v":3822,"vw":3.740146},{"c":3.757,"h":3.7668,"l":3.75,"n":104,"o":3.75,"t":"2026-10-21T17:05:00Z","v":7602,"vw":3.75935},{"c":3.735,"h":3.7599,"l":3.725,"n":98,"o":3.755,"t":"2026-10-21T17:10:00Z","v":10906,"vw":3.745107},{"c":3.735,"h":3.736,"l":3.735,"n":29,"o":3.735,"t":"2026-10-21T17:15:00Z","v":2229,"vw":3.73515},{"c":3.735,"h":3.7391,"l":3.73,"n":31,"o":3.735,"t":"2026-10-21T17:20:00Z","v":1740,"vw":3.734112},{"c":3.73,"h":3.74,"l":3.725,"n":91,"o":3.735,"t":"2026-10-21T17:25:00Z","v":5844,"vw":3.732269},{"c":3.725,"h":3.73,"l":3.715,"n":91,"o":3.725,"t":"2026-10-21T17:30:00Z","v":8774,"vw":3.72254},{"c":3.725,"h":3.73,"l":3.725,"n":40,"o":3.725,"t":"2026-10-21T17:35:00Z","v":2763,"vw":3.729282},{"c":3.715,"h":3.725,"l":3.715,"n":54,"o":3.7202,"t":"2026-10-21T17:40:00Z","v":3293,"vw":3.720145},{"c":3.72,"h":3.72,"l":3.715,"n":26,"o":3.715,"t":"2026-10-21T17:45:00Z","v":1653,"vw":3.718329}],"history":[{"c":3.02,"h":3.06,"l":2.95,"n":287,"o":3.05,"t":"2024-10-21T04:00:00Z","v":30886,"vw":3.000576},{"c":3.0001,"h":3.08,"l":2.94,"n":258,"o":3.04,"t":"2024-10-22T04:00:00Z","v":20370,"vw":3.008168},{"c":2.955,"h":3.1899,"l":2.9001,"n":605,"o":3,"t":"2024-10-23T04:00:00Z","v":151985,"vw":3.085797},{"c":2.7,"h":3.02,"l":2.57,"n":539,"o":2.96,"t":"2024-10-24T04:00:00Z","v":85415,"vw":2.825761},{"c":2.66,"h":2.7799,"l":2.5514,"n":360,"o":2.7,"t":"2024-10-25T04:00:00Z","v":43876,"vw":2.673583},{"c":2.75,"h":2.78,"l":2.55,"n":408,"o":2.61,"t":"2024-10-28T04:00:00Z","v":42736,"vw":2.658578},{"c":2.64,"h":2.88,"l":2.56,"n":548,"o":2.71,"t":"2024-10-29T04:00:00Z","v":92216,"vw":2.748898},{"c":2.61,"h":2.85,"l":2.6002,"n":518,"o":2.66,"t":"2024-10-30T04:00:00Z","v":77107,"vw":2.743827},{"c":2.37,"h":2.62,"l":2.305,"n":539,"o":2.62,"t":"2024-10-31T04:00:00Z","v":75446,"vw":2.418778},{"c":2.21,"h":2.4599,"l":2.21,"n":334,"o":2.38,"t":"2024-11-01T04:00:00Z","v":52621,"vw":2.299589},{"c":2.18,"h":2.39,"l":2.1,"n":499,"o":2.2,"t":"2024-11-04T05:00:00Z","v":62582,"vw":2.244199},{"c":2.24,"h":2.42,"l":2.2,"n":284,"o":2.2,"t":"2024-11-05T05:00:00Z","v":26716,"vw":2.248707},{"c":2.34,"h":2.3812,"l":2.24,"n":308,"o":2.3,"t":"2024-11-06T05:00:00Z","v":26760,"vw":2.322115},{"c":2.33,"h":2.49,"l":2.24,"n":454,"o":2.25,"t":"2024-11-07T05:00:00Z","v":39086,"vw":2.344296},{"c":2.38,"h":2.5972,"l":2.32,"n":329,"o":2.51,"t":"2024-11-08T05:00:00Z","v":35866,"vw":2.446586},{"c":2.28,"h":2.46,"l":2.27,"n":507,"o":2.46,"t":"2024-11-11T05:00:00Z","v":62679,"vw":2.341066},{"c":2.35,"h":2.38,"l":2.25,"n":364,"o":2.25,"t":"2024-11-12T05:00:00Z","v":32454,"vw":2.340049},{"c":2.6,"h":2.7,"l":2.315,"n":666,"o":2.43,"t":"2024-11-13T05:00:00Z","v":60160,"vw":2.520951},{"c":2.66,"h":2.9138,"l":2.48,"n":806,"o":2.73,"t":"2024-11-14T05:00:00Z","v":129412,"vw":2.676832},{"c":2.35,"h":2.65,"l":2.05,"n":795,"o":2.6,"t":"2024-11-15T05:00:00Z","v":111264,"vw":2.27887},{"c":2.51,"h":2.86,"l":2.36,"n":833,"o":2.5,"t":"2024-11-18T05:00:00Z","v":119379,"vw":2.57299},{"c":2.44,"h":2.74,"l":2.4,"n":619,"o":2.56,"t":"2024-11-19T05:00:00Z","v":108300,"vw":2.537851},{"c":2.31,"h":2.48,"l":2.2,"n":612,"o":2.48,"t":"2024-11-20T05:00:00Z","v":72323,"vw":2.318798},{"c":2.31,"h":2.502,"l":2.21,"n":414,"o":2.28,"t":"2024-11-21T05:00:00Z","v":59299,"vw":2.301489},{"c":2.51,"h":2.51,"l":2.27,"n":713,"o":2.33,"t":"2024-11-22T05:00:00Z","v":84904,"vw":2.411952},{"c":3.07,"h":3.25,"l":2.55,"n":2715,"o":2.55,"t":"2024-11-25T05:00:00Z","v":541870,"vw":3.00475},{"c":2.66,"h":3.66,"l":2.51,"n":4207,"o":3.42,"t":"2024-11-26T05:00:00Z","v":760648,"vw":2.864063},{"c":2.95,"h":3.25,"l":2.63,"n":2293,"o":2.63,"t":"2024-11-27T05:00:00Z","v":479770,"vw":2.967837},{"c":4.19,"h":4.63,"l":3.02,"n":27232,"o":3.02,"t":"2024-11-29T05:00:00Z","v":4689940,"vw":3.890543},{"c":3.98,"h":5.23,"l":3.85,"n":21141,"o":4.7,"t":"2024-12-02T05:00:00Z","v":2907200,"vw":4.441884},{"c":3.53,"h":3.8295,"l":3.16,"n":4391,"o":3.8,"t":"2024-12-03T05:00:00Z","v":595079,"vw":3.520946},{"c":3.53,"h":3.79,"l":3.4,"n":1830,"o":3.54,"t":"2024-12-04T05:00:00Z","v":239283,"vw":3.610131},{"c":3.26,"h":3.585,"l":3.1,"n":2128,"o":3.53,"t":"2024-12-05T05:00:00Z","v":335118,"vw":3.259774},{"c":3.87,"h":3.99,"l":3.13,"n":3202,"o":3.26,"t":"2024-12-06T05:00:00Z","v":386955,"vw":3.652079},{"c":4.53,"h":4.55,"l":3.98,"n":3283,"o":4.49,"t":"2024-12-09T05:00:00Z","v":596411,"vw":4.348687},{"c":4.5,"h":4.8094,"l":3.9,"n":2796,"o":4.3,"t":"2024-12-10T05:00:00Z","v":361496,"vw":4.341485},{"c":4.47,"h":4.88,"l":4.28,"n":2324,"o":4.47,"t":"2024-12-11T05:00:00Z","v":278316,"vw":4.58757},{"c":3.88,"h":4.5125,"l":3.785,"n":2325,"o":4.29,"t":"2024-12-12T05:00:00Z","v":257023,"vw":4.01562},{"c":4.36,"h":4.6,"l":3.81,"n":1820,"o":3.9,"t":"2024-12-13T05:00:00Z","v":250266,"vw":4.275552},{"c":4.83,"h":5.3393,"l":4.3842,"n":6954,"o":4.6,"t":"2024-12-16T05:00:00Z","v":1181634,"vw":4.924204},{"c":4.4,"h":5.2335,"l":4.1401,"n":4056,"o":5.09,"t":"2024-12-17T05:00:00Z","v":586940,"vw":4.6355},{"c":4.09,"h":4.85,"l":3.75,"n":3543,"o":4.39,"t":"2024-12-18T05:00:00Z","v":490837,"vw":4.532698},{"c":4.36,"h":4.73,"l":4.13,"n":2842,"o":4.71,"t":"2024-12-19T05:00:00Z","v":349502,"vw":4.464974},{"c":4.39,"h":4.5958,"l":3.9,"n":2217,"o":4.36,"t":"2024-12-20T05:00:00Z","v":283763,"vw":4.225035},{"c":4.58,"h":5.25,"l":4.44,"n":5534,"o":4.83,"t":"2024-12-23T05:00:00Z","v":724070,"vw":4.918998},{"c":4.48,"h":4.6437,"l":4.35,"n":1814,"o":4.62,"t":"2024-12-24T05:00:00Z","v":182047,"vw":4.511305},{"c":4.86,"h":5.5262,"l":4.37,"n":5073,"o":4.49,"t":"2024-12-26T05:00:00Z","v":765558,"vw":4.989095},{"c":4.74,"h":5.57,"l":4.59,"n":4350,"o":5.18,"t":"2024-12-27T05:00:00Z","v":558207,"vw":4.962177},{"c":4.45,"h":4.88,"l":4.1173,"n":3462,"o":4.88,"t":"2024-12-30T05:00:00Z","v":502730,"vw":4.412228},{"c":4.01,"h":4.5,"l":3.91,"n":2086,"o":4.5,"t":"2024-12-31T05:00:00Z","v":301775,"vw":4.10716},{"c":4.11,"h":4.25,"l":3.96,"n":1576,"o":4.08,"t":"2025-01-02T05:00:00Z","v":220124,"vw":4.086681},{"c":4.45,"h":4.5705,"l":4.13,"n":2039,"o":4.13,"t":"2025-01-03T05:00:00Z","v":305896,"vw":4.355608},{"c":4.31,"h":4.69,"l":4,"n":2689,"o":4.53,"t":"2025-01-06T05:00:00Z","v":431575,"vw":4.263943},{"c":4.23,"h":4.43,"l":4.12,"n":1306,"o":4.18,"t":"2025-01-07T05:00:00Z","v":181457,"vw":4.267468},{"c":3.29,"h":3.97,"l":3.26,"n":3008,"o":3.91,"t":"2025-01-08T05:00:00Z","v":364004,"vw":3.540857},{"c":3.53,"h":3.72,"l":3.33,"n":1296,"o":3.49,"t":"2025-01-10T05:00:00Z","v":210992,"vw":3.497604},{"c":3.38,"h":3.5,"l":3.17,"n":1075,"o":3.44,"t":"2025-01-13T05:00:00Z","v":164232,"vw":3.322499},{"c":3.54,"h":3.6328,"l":3.3,"n":701,"o":3.44,"t":"2025-01-14T05:00:00Z","v":98828,"vw":3.463239},{"c":3.52,"h":3.64,"l":3.4,"n":1294,"o":3.62,"t":"2025-01-15T05:00:00Z","v":152876,"vw":3.534758},{"c":3.42,"h":3.9191,"l":3.25,"n":2603,"o":3.53,"t":"2025-01-16T05:00:00Z","v":461700,"vw":3.588421},{"c":3.3,"h":3.54,"l":3.2,"n":1844,"o":3.54,"t":"2025-01-17T05:00:00Z","v":276979,"vw":3.35618},{"c":2.98,"h":3.4138,"l":2.94,"n":2570,"o":3.35,"t":"2025-01-21T05:00:00Z","v":347155,"vw":3.19081},{"c":2.96,"h":3.0499,"l":2.68,"n":1414,"o":3.04,"t":"2025-01-22T05:00:00Z","v":287182,"vw":2.876895},{"c":2.97,"h":3.06,"l":2.9001,"n":947,"o":3.05,"t":"2025-01-23T05:00:00Z","v":178641,"vw":2.979864},{"c":3.68,"h":3.8202,"l":2.98,"n":3489,"o":3.07,"t":"2025-01-24T05:00:00Z","v":698043,"vw":3.460581},{"c":3.3,"h":3.74,"l":3.2101,"n":1371,"o":3.74,"t":"2025-01-27T05:00:00Z","v":198597,"vw":3.400994},{"c":3.58,"h":3.62,"l":3.35,"n":840,"o":3.35,"t":"2025-01-28T05:00:00Z","v":114548,"vw":3.461509},{"c":3.35,"h":3.52,"l":3.32,"n":575,"o":3.52,"t":"2025-01-29T05:00:00Z","v":74888,"vw":3.390095},{"c":3.35,"h":3.45,"l":3.25,"n":639,"o":3.35,"t":"2025-01-30T05:00:00Z","v":83753,"vw":3.349729},{"c":3.29,"h":3.44,"l":3.25,"n":571,"o":3.35,"t":"2025-01-31T05:00:00Z","v":85324,"vw":3.319708},{"c":3.1,"h":3.18,"l":3.05,"n":839,"o":3.1,"t":"2025-02-03T05:00:00Z","v":107305,"vw":3.098606},{"c":3.25,"h":3.2883,"l":3.09,"n":506,"o":3.12,"t":"2025-02-04T05:00:00Z","v":52798,"vw":3.204116},{"c":3.38,"h":3.4886,"l":3.2,"n":641,"o":3.25,"t":"2025-02-05T05:00:00Z","v":87894,"vw":3.340877},{"c":3.5,"h":3.84,"l":3.38,"n":1594,"o":3.53,"t":"2025-02-06T05:00:00Z","v":289624,"vw":3.65461},{"c":3.26,"h":3.6,"l":3.15,"n":986,"o":3.56,"t":"2025-02-07T05:00:00Z","v":127839,"vw":3.321868},{"c":3.24,"h":3.457,"l":3.19,"n":768,"o":3.3,"t":"2025-02-10T05:00:00Z","v":119759,"vw":3.31492},{"c":3.19,"h":3.3475,"l":3.16,"n":551,"o":3.23,"t":"2025-02-11T05:00:00Z","v":86257,"vw":3.246823},{"c":3.26,"h":3.322,"l":3.09,"n":542,"o":3.18,"t":"2025-02-12T05:00:00Z","v":65552,"vw":3.186084},{"c":3.3,"h":3.3,"l":3.1,"n":555,"o":3.24,"t":"2025-02-13T05:00:00Z","v":69953,"vw":3.186663},{"c":3.11,"h":3.3426,"l":3.08,"n":567,"o":3.29,"t":"2025-02-14T05:00:00Z","v":79262,"vw":3.198625},{"c":3.08,"h":3.19,"l":2.98,"n":680,"o":3.11,"t":"2025-02-18T05:00:00Z","v":90315,"vw":3.05017},{"c":3.05,"h":3.14,"l":2.98,"n":440,"o":3.14,"t":"2025-02-19T05:00:00Z","v":53822,"vw":3.045918},{"c":3.04,"h":3.1384,"l":2.91,"n":413,"o":3.05,"t":"2025-02-20T05:00:00Z","v":48520,"vw":2.97472},{"c":2.8,"h":3.12,"l":2.75,"n":742,"o":2.96,"t":"2025-02-21T05:00:00Z","v":83487,"vw":2.88221},{"c":2.78,"h":2.9,"l":2.66,"n":576,"o":2.85,"t":"2025-02-24T05:00:00Z","v":109558,"vw":2.770068},{"c":2.41,"h":2.77,"l":2.36,"n":790,"o":2.73,"t":"2025-02-25T05:00:00Z","v":114810,"vw":2.54217},{"c":2.56,"h":2.6938,"l":2.4,"n":450,"o":2.4,"t":"2025-02-26T05:00:00Z","v":75718,"vw":2.598882},{"c":2.48,"h":2.76,"l":2.43,"n":359,"o":2.58,"t":"2025-02-27T05:00:00Z","v":60069,"vw":2.512533},{"c":2.365,"h":2.43,"l":2.3,"n":408,"o":2.43,"t":"2025-02-28T05:00:00Z","v":98753,"vw":2.378757},{"c":2.12,"h":2.46,"l":2.11,"n":822,"o":2.46,"t":"2025-03-03T05:00:00Z","v":180767,"vw":2.237179},{"c":1.88,"h":2.04,"l":1.84,"n":1379,"o":1.84,"t":"2025-03-04T05:00:00Z","v":180921,"vw":1.934564},{"c":2.28,"h":2.28,"l":1.92,"n":720,"o":2,"t":"2025-03-05T05:00:00Z","v":112428,"vw":2.094615},{"c":2.47,"h":2.5199,"l":2.3,"n":703,"o":2.36,"t":"2025-03-06T05:00:00Z","v":202880,"vw":2.385778},{"c":2.4,"h":2.5,"l":2.27,"n":627,"o":2.5,"t":"2025-03-07T05:00:00Z","v":90341,"vw":2.380381},{"c":2.21,"h":2.43,"l":2.15,"n":530,"o":2.28,"t":"2025-03-10T04:00:00Z","v":97657,"vw":2.244461},{"c":2.37,"h":2.3807,"l":2.23,"n":261,"o":2.3,"t":"2025-03-11T04:00:00Z","v":32374,"vw":2.292375},{"c":2.43,"h":2.51,"l":2.27,"n":263,"o":2.41,"t":"2025-03-12T04:00:00Z","v":54716,"vw":2.412093},{"c":2.43,"h":2.5358,"l":2.35,"n":203,"o":2.44,"t":"2025-03-13T04:00:00Z","v":19347,"vw":2.457505},{"c":2.48,"h":2.6253,"l":2.3875,"n":224,"o":2.47,"t":"2025-03-14T04:00:00Z","v":23543,"vw":2.523272},{"c":2.91,"h":2.97,"l":2.475,"n":693,"o":2.48,"t":"2025-03-17T04:00:00Z","v":91765,"vw":2.796212},{"c":2.78,"h":3.02,"l":2.68,"n":633,"o":3.02,"t":"2025-03-18T04:00:00Z","v":99503,"vw":2.803779},{"c":3.03,"h":3.1888,"l":2.7,"n":972,"o":2.73,"t":"2025-03-19T04:00:00Z","v":139874,"vw":2.966886},{"c":3.13,"h":3.2948,"l":2.9,"n":1395,"o":3.22,"t":"2025-03-20T04:00:00Z","v":254580,"vw":3.106517},{"c":2.98,"h":3.14,"l":2.94,"n":404,"o":3.13,"t":"2025-03-21T04:00:00Z","v":72445,"vw":3.040833},{"c":3.24,"h":3.31,"l":2.97,"n":789,"o":3,"t":"2025-03-24T04:00:00Z","v":115062,"vw":3.131419},{"c":3.16,"h":3.32,"l":3.14,"n":418,"o":3.2,"t":"2025-03-25T04:00:00Z","v":84003,"vw":3.205685},{"c":3.06,"h":3.31,"l":3.04,"n":549,"o":3.3,"t":"2025-03-26T04:00:00Z","v":93823,"vw":3.134793},{"c":3.05,"h":3.22,"l":2.75,"n":971,"o":3.22,"t":"2025-03-27T04:00:00Z","v":159521,"vw":2.890007},{"c":2.575,"h":3.05,"l":2.55,"n":791,"o":3.05,"t":"2025-03-28T04:00:00Z","v":131087,"vw":2.709761},{"c":2.74,"h":2.767,"l":2.4253,"n":280,"o":2.57,"t":"2025-03-31T04:00:00Z","v":45174,"vw":2.615906},{"c":2.45,"h":2.73,"l":2.4001,"n":528,"o":2.73,"t":"2025-04-01T04:00:00Z","v":77833,"vw":2.528499},{"c":2.26,"h":2.5844,"l":2.174,"n":812,"o":2.4,"t":"2025-04-02T04:00:00Z","v":161913,"vw":2.367578},{"c":2.22,"h":2.2962,"l":2.15,"n":444,"o":2.19,"t":"2025-04-03T04:00:00Z","v":88511,"vw":2.197084},{"c":2.13,"h":2.19,"l":1.9517,"n":492,"o":2.15,"t":"2025-04-04T04:00:00Z","v":85441,"vw":2.034571},{"c":2.08,"h":2.13,"l":1.89,"n":572,"o":2.01,"t":"2025-04-07T04:00:00Z","v":117601,"vw":1.975647},{"c":2.05,"h":2.27,"l":2.04,"n":484,"o":2.11,"t":"2025-04-08T04:00:00Z","v":76016,"vw":2.176265},{"c":2.4,"h":2.43,"l":2,"n":628,"o":2.13,"t":"2025-04-09T04:00:00Z","v":105357,"vw":2.188025},{"c":2.37,"h":2.6,"l":2.2,"n":559,"o":2.55,"t":"2025-04-10T04:00:00Z","v":84773,"vw":2.340045},{"c":2.18,"h":2.4,"l":2.07,"n":621,"o":2.35,"t":"2025-04-11T04:00:00Z","v":97979,"vw":2.203942},{"c":2.43,"h":2.43,"l":2.2001,"n":435,"o":2.32,"t":"2025-04-14T04:00:00Z","v":69419,"vw":2.356786},{"c":2.65,"h":2.6889,"l":2.38,"n":356,"o":2.44,"t":"2025-04-15T04:00:00Z","v":72309,"vw":2.542886},{"c":2.59,"h":2.7,"l":2.5503,"n":300,"o":2.59,"t":"2025-04-16T04:00:00Z","v":47732,"vw":2.626889},{"c":2.61,"h":2.67,"l":2.5,"n":225,"o":2.5,"t":"2025-04-17T04:00:00Z","v":45379,"vw":2.608234},{"c":2.66,"h":2.7,"l":2.5401,"n":226,"o":2.68,"t":"2025-04-21T04:00:00Z","v":49141,"vw":2.647387},{"c":2.55,"h":2.75,"l":2.53,"n":286,"o":2.66,"t":"2025-04-22T04:00:00Z","v":39663,"vw":2.627458},{"c":2.52,"h":2.705,"l":2.52,"n":204,"o":2.67,"t":"2025-04-23T04:00:00Z","v":38763,"vw":2.6015},{"c":2.79,"h":2.8993,"l":2.593,"n":357,"o":2.67,"t":"2025-04-24T04:00:00Z","v":90913,"vw":2.772799},{"c":2.81,"h":2.9486,"l":2.7,"n":217,"o":2.93,"t":"2025-04-25T04:00:00Z","v":35313,"vw":2.835045},{"c":2.82,"h":2.8798,"l":2.7199,"n":226,"o":2.82,"t":"2025-04-28T04:00:00Z","v":27844,"vw":2.815921},{"c":2.8,"h":2.9,"l":2.7614,"n":171,"o":2.83,"t":"2025-04-29T04:00:00Z","v":15685,"vw":2.82143},{"c":2.81,"h":2.815,"l":2.73,"n":122,"o":2.77,"t":"2025-04-30T04:00:00Z","v":14251,"vw":2.776109},{"c":2.875,"h":2.95,"l":2.79,"n":592,"o":2.88,"t":"2025-05-01T04:00:00Z","v":113911,"vw":2.90222},{"c":1.94,"h":2,"l":1.67,"n":11011,"o":1.91,"t":"2025-05-02T04:00:00Z","v":2148950,"vw":1.8069},{"c":1.92,"h":1.96,"l":1.84,"n":2107,"o":1.93,"t":"2025-05-05T04:00:00Z","v":395134,"vw":1.902105},{"c":1.88,"h":1.98,"l":1.82,"n":1265,"o":1.89,"t":"2025-05-06T04:00:00Z","v":239185,"vw":1.883087},{"c":1.8,"h":1.9,"l":1.8,"n":925,"o":1.9,"t":"2025-05-07T04:00:00Z","v":212876,"vw":1.824821},{"c":1.89,"h":1.9,"l":1.69,"n":1466,"o":1.83,"t":"2025-05-08T04:00:00Z","v":285827,"vw":1.801504},{"c":1.73,"h":1.92,"l":1.72,"n":1016,"o":1.77,"t":"2025-05-09T04:00:00Z","v":189974,"vw":1.808011},{"c":1.86,"h":1.9,"l":1.79,"n":1277,"o":1.81,"t":"2025-05-12T04:00:00Z","v":225905,"vw":1.843083},{"c":1.92,"h":1.92,"l":1.82,"n":1082,"o":1.88,"t":"2025-05-13T04:00:00Z","v":167073,"vw":1.873153},{"c":1.84,"h":1.93,"l":1.83,"n":744,"o":1.9,"t":"2025-05-14T04:00:00Z","v":107857,"vw":1.85924},{"c":1.9,"h":1.91,"l":1.8022,"n":491,"o":1.84,"t":"2025-05-15T04:00:00Z","v":88660,"vw":1.844273},{"c":1.87,"h":1.9299,"l":1.82,"n":471,"o":1.89,"t":"2025-05-16T04:00:00Z","v":72487,"vw":1.860626},{"c":1.77,"h":1.87,"l":1.7501,"n":490,"o":1.86,"t":"2025-05-19T04:00:00Z","v":99053,"vw":1.814197},{"c":1.83,"h":1.8691,"l":1.78,"n":373,"o":1.85,"t":"2025-05-20T04:00:00Z","v":73543,"vw":1.808428},{"c":1.7,"h":1.86,"l":1.67,"n":1038,"o":1.86,"t":"2025-05-21T04:00:00Z","v":185769,"vw":1.749926},{"c":1.7,"h":1.76,"l":1.63,"n":606,"o":1.76,"t":"2025-05-22T04:00:00Z","v":130549,"vw":1.693514},{"c":1.76,"h":1.7902,"l":1.68,"n":293,"o":1.7,"t":"2025-05-23T04:00:00Z","v":67033,"vw":1.735415},{"c":1.8,"h":1.85,"l":1.765,"n":467,"o":1.77,"t":"2025-05-27T04:00:00Z","v":81515,"vw":1.796492},{"c":1.84,"h":1.8699,"l":1.8,"n":427,"o":1.85,"t":"2025-05-28T04:00:00Z","v":51041,"vw":1.821994},{"c":1.78,"h":1.87,"l":1.72,"n":549,"o":1.85,"t":"2025-05-29T04:00:00Z","v":64923,"vw":1.802621},{"c":1.77,"h":1.7824,"l":1.69,"n":330,"o":1.77,"t":"2025-05-30T04:00:00Z","v":61572,"vw":1.721425},{"c":1.97,"h":2.06,"l":1.75,"n":3040,"o":1.83,"t":"2025-06-02T04:00:00Z","v":804367,"vw":1.925377},{"c":1.88,"h":2.04,"l":1.8,"n":8559,"o":2.01,"t":"2025-06-03T04:00:00Z","v":1946797,"vw":1.950226},{"c":2.09,"h":2.13,"l":1.9,"n":2851,"o":1.93,"t":"2025-06-04T04:00:00Z","v":914765,"vw":2.025893},{"c":2.43,"h":2.7385,"l":2.1701,"n":7075,"o":2.23,"t":"2025-06-05T04:00:00Z","v":2461689,"vw":2.475376},{"c":2.97,"h":2.98,"l":2.465,"n":3739,"o":2.465,"t":"2025-06-06T04:00:00Z","v":931351,"vw":2.833649},{"c":3.34,"h":3.6,"l":2.98,"n":7869,"o":3.335,"t":"2025-06-09T04:00:00Z","v":1973355,"vw":3.230065},{"c":3.71,"h":4.37,"l":3.49,"n":25280,"o":3.7,"t":"2025-06-10T04:00:00Z","v":5777738,"vw":3.904629},{"c":2.48,"h":2.485,"l":2.0801,"n":36395,"o":2.405,"t":"2025-06-11T04:00:00Z","v":9162674,"vw":2.256064},{"c":2.41,"h":2.5,"l":2.2801,"n":7057,"o":2.47,"t":"2025-06-12T04:00:00Z","v":1760028,"vw":2.409218},{"c":2.42,"h":2.52,"l":2.34,"n":7784,"o":2.5,"t":"2025-06-13T04:00:00Z","v":1827217,"vw":2.430652},{"c":2.46,"h":2.54,"l":2.36,"n":5851,"o":2.52,"t":"2025-06-16T04:00:00Z","v":1436564,"vw":2.452251},{"c":2.27,"h":2.5,"l":2.24,"n":5733,"o":2.485,"t":"2025-06-17T04:00:00Z","v":1499552,"vw":2.341509},{"c":2.32,"h":2.3599,"l":2.24,"n":2716,"o":2.29,"t":"2025-06-18T04:00:00Z","v":505356,"vw":2.30383},{"c":2.97,"h":3.215,"l":2.4,"n":31275,"o":2.5,"t":"2025-06-20T04:00:00Z","v":9654747,"vw":2.900522},{"c":2.7,"h":3.05,"l":2.61,"n":9288,"o":3.035,"t":"2025-06-23T04:00:00Z","v":2665953,"vw":2.793909},{"c":2.58,"h":2.78,"l":2.46,"n":6339,"o":2.66,"t":"2025-06-24T04:00:00Z","v":1706967,"vw":2.59555},{"c":2.84,"h":2.85,"l":2.63,"n":5486,"o":2.66,"t":"2025-06-25T04:00:00Z","v":1511204,"vw":2.766239},{"c":2.9,"h":2.95,"l":2.76,"n":3737,"o":2.9,"t":"2025-06-26T04:00:00Z","v":1009437,"vw":2.830803},{"c":2.98,"h":3.1299,"l":2.73,"n":7722,"o":2.91,"t":"2025-06-27T04:00:00Z","v":2188290,"vw":2.957923},{"c":3.17,"h":3.25,"l":3.02,"n":5425,"o":3.03,"t":"2025-06-30T04:00:00Z","v":1391407,"vw":3.141319},{"c":3.28,"h":3.32,"l":3.06,"n":3330,"o":3.24,"t":"2025-07-01T04:00:00Z","v":880974,"vw":3.182094},{"c":3.05,"h":3.26,"l":2.96,"n":4259,"o":3.26,"t":"2025-07-02T04:00:00Z","v":1064272,"vw":3.053219},{"c":3.12,"h":3.26,"l":3.05,"n":2037,"o":3.11,"t":"2025-07-03T04:00:00Z","v":526252,"vw":3.127918},{"c":3.43,"h":3.49,"l":3.12,"n":6575,"o":3.2,"t":"2025-07-07T04:00:00Z","v":1461615,"vw":3.351161},{"c":3.47,"h":3.65,"l":3.36,"n":4040,"o":3.53,"t":"2025-07-08T04:00:00Z","v":962966,"vw":3.495829},{"c":3.46,"h":3.59,"l":3.36,"n":2908,"o":3.55,"t":"2025-07-09T04:00:00Z","v":697767,"vw":3.470441},{"c":3.885,"h":3.9,"l":3.48,"n":7770,"o":3.49,"t":"2025-07-10T04:00:00Z","v":1947606,"vw":3.69517},{"c":3.95,"h":4.39,"l":3.6013,"n":12423,"o":3.89,"t":"2025-07-11T04:00:00Z","v":3228722,"vw":4.070522},{"c":3.51,"h":3.9571,"l":3.23,"n":8952,"o":3.935,"t":"2025-07-14T04:00:00Z","v":2332074,"vw":3.527462},{"c":3.61,"h":3.72,"l":3.56,"n":4161,"o":3.66,"t":"2025-07-15T04:00:00Z","v":1007280,"vw":3.655959},{"c":5.18,"h":5.3,"l":4.045,"n":252044,"o":4.315,"t":"2025-07-16T04:00:00Z","v":36972754,"vw":4.635308},{"c":7.22,"h":7.305,"l":5.73,"n":145231,"o":5.935,"t":"2025-07-17T04:00:00Z","v":27578644,"vw":6.55155},{"c":5.45,"h":5.9,"l":5.15,"n":77054,"o":5.385,"t":"2025-07-18T04:00:00Z","v":16839393,"vw":5.396347},{"c":6,"h":6.93,"l":5.83,"n":57840,"o":6.13,"t":"2025-07-21T04:00:00Z","v":12559963,"vw":6.326935},{"c":5.76,"h":6.525,"l":5.71,"n":63630,"o":6.475,"t":"2025-07-22T04:00:00Z","v":9259099,"vw":6.018001},{"c":6.23,"h":6.6,"l":5.7,"n":24102,"o":5.9,"t":"2025-07-23T04:00:00Z","v":5445023,"vw":6.16343},{"c":6.18,"h":6.4,"l":6.01,"n":13402,"o":6.26,"t":"2025-07-24T04:00:00Z","v":2883013,"vw":6.195556},{"c":5.9,"h":6.99,"l":5.8,"n":25458,"o":6.22,"t":"2025-07-25T04:00:00Z","v":5978148,"vw":6.225642},{"c":5.24,"h":5.915,"l":5.15,"n":18898,"o":5.915,"t":"2025-07-28T04:00:00Z","v":4187912,"vw":5.403084},{"c":4.59,"h":5.32,"l":4.44,"n":23162,"o":5.32,"t":"2025-07-29T04:00:00Z","v":4436644,"vw":4.741983},{"c":4.97,"h":5.45,"l":4.76,"n":70411,"o":5.07,"t":"2025-07-30T04:00:00Z","v":10087663,"vw":5.109428},{"c":5.19,"h":5.42,"l":4.91,"n":12287,"o":4.97,"t":"2025-07-31T04:00:00Z","v":2701698,"vw":5.241225},{"c":5.04,"h":5.07,"l":4.77,"n":9610,"o":4.84,"t":"2025-08-01T04:00:00Z","v":1842717,"vw":4.960012},{"c":5.21,"h":5.46,"l":4.76,"n":11436,"o":5.01,"t":"2025-08-04T04:00:00Z","v":2426207,"vw":5.115967},{"c":5.27,"h":5.64,"l":5.11,"n":12255,"o":5.37,"t":"2025-08-05T04:00:00Z","v":2945433,"vw":5.351457},{"c":5.05,"h":5.36,"l":5.02,"n":6396,"o":5.35,"t":"2025-08-06T04:00:00Z","v":1404963,"vw":5.09509},{"c":5.06,"h":5.4296,"l":5,"n":6847,"o":5.15,"t":"2025-08-07T04:00:00Z","v":1618988,"vw":5.153628},{"c":4.98,"h":5.12,"l":4.78,"n":7924,"o":5.09,"t":"2025-08-08T04:00:00Z","v":1768285,"vw":4.893243},{"c":4.94,"h":5.15,"l":4.93,"n":5942,"o":4.99,"t":"2025-08-11T04:00:00Z","v":1365123,"vw":5.018952},{"c":4.78,"h":4.95,"l":4.51,"n":9666,"o":4.95,"t":"2025-08-12T04:00:00Z","v":2238360,"vw":4.705174},{"c":4.63,"h":4.851,"l":4.5,"n":8624,"o":4.745,"t":"2025-08-13T04:00:00Z","v":1616037,"vw":4.609674},{"c":4.41,"h":4.557,"l":4.4,"n":6074,"o":4.5,"t":"2025-08-14T04:00:00Z","v":1082906,"vw":4.470953},{"c":4.26,"h":4.4385,"l":4.15,"n":6687,"o":4.38,"t":"2025-08-15T04:00:00Z","v":1280611,"vw":4.231592},{"c":4.38,"h":4.4,"l":4.08,"n":4928,"o":4.195,"t":"2025-08-18T04:00:00Z","v":1010706,"vw":4.253437},{"c":4.07,"h":4.55,"l":4.05,"n":6584,"o":4.55,"t":"2025-08-19T04:00:00Z","v":1413936,"vw":4.186049},{"c":4.17,"h":4.18,"l":3.85,"n":4927,"o":4.01,"t":"2025-08-20T04:00:00Z","v":1221153,"vw":4.028733},{"c":4.015,"h":4.22,"l":3.98,"n":7400,"o":4.22,"t":"2025-08-21T04:00:00Z","v":945242,"vw":4.056385},{"c":4.34,"h":4.36,"l":4.025,"n":5770,"o":4.05,"t":"2025-08-22T04:00:00Z","v":1159906,"vw":4.267018},{"c":4.29,"h":4.4799,"l":4.21,"n":4509,"o":4.46,"t":"2025-08-25T04:00:00Z","v":812231,"vw":4.31959},{"c":4.77,"h":4.78,"l":4.35,"n":14474,"o":4.35,"t":"2025-08-26T04:00:00Z","v":2983043,"vw":4.609209},{"c":4.61,"h":5.08,"l":4.6,"n":12289,"o":4.94,"t":"2025-08-27T04:00:00Z","v":2700957,"vw":4.914474},{"c":5.05,"h":5.16,"l":4.795,"n":10664,"o":4.89,"t":"2025-08-28T04:00:00Z","v":2254821,"vw":5.015058},{"c":4.87,"h":5.28,"l":4.82,"n":7344,"o":5.18,"t":"2025-08-29T04:00:00Z","v":1641220,"vw":5.018174},{"c":4.5,"h":4.67,"l":4.38,"n":8033,"o":4.67,"t":"2025-09-02T04:00:00Z","v":1481924,"vw":4.496587},{"c":4.7,"h":4.86,"l":4.54,"n":5051,"o":4.65,"t":"2025-09-03T04:00:00Z","v":944102,"vw":4.69883},{"c":4.51,"h":4.71,"l":4.47,"n":3901,"o":4.695,"t":"2025-09-04T04:00:00Z","v":782464,"vw":4.550062},{"c":4.3599,"h":4.58,"l":4.31,"n":4085,"o":4.52,"t":"2025-09-05T04:00:00Z","v":686984,"vw":4.39604},{"c":4.56,"h":4.5665,"l":4.28,"n":4312,"o":4.35,"t":"2025-09-08T04:00:00Z","v":887926,"vw":4.435633},{"c":4.6,"h":4.7,"l":4.5,"n":3185,"o":4.57,"t":"2025-09-09T04:00:00Z","v":668537,"vw":4.617034},{"c":4.89,"h":5.05,"l":4.7,"n":5834,"o":4.7,"t":"2025-09-10T04:00:00Z","v":1359626,"vw":4.923922},{"c":5.03,"h":5.15,"l":4.9,"n":7177,"o":4.95,"t":"2025-09-11T04:00:00Z","v":1387624,"vw":5.039363},{"c":5.33,"h":5.39,"l":4.91,"n":9332,"o":5.09,"t":"2025-09-12T04:00:00Z","v":2422063,"vw":5.210767},{"c":5.22,"h":5.4,"l":4.96,"n":7410,"o":5.345,"t":"2025-09-15T04:00:00Z","v":1603885,"vw":5.1212},{"c":5.24,"h":5.3,"l":5.06,"n":6309,"o":5.2,"t":"2025-09-16T04:00:00Z","v":1182934,"vw":5.16713},{"c":5.14,"h":5.31,"l":4.99,"n":6208,"o":5.25,"t":"2025-09-17T04:00:00Z","v":1225188,"vw":5.140306},{"c":5.46,"h":5.52,"l":5.11,"n":11059,"o":5.19,"t":"2025-09-18T04:00:00Z","v":2974589,"vw":5.357971},{"c":6.13,"h":6.2,"l":5.56,"n":19189,"o":5.64,"t":"2025-09-19T04:00:00Z","v":4986086,"vw":5.977159},{"c":6.55,"h":6.56,"l":5.52,"n":15226,"o":6.04,"t":"2025-09-22T04:00:00Z","v":3886350,"vw":6.027774},{"c":6.1,"h":6.46,"l":6.01,"n":13521,"o":6.39,"t":"2025-09-23T04:00:00Z","v":3511598,"vw":6.223226},{"c":6.21,"h":6.55,"l":6.01,"n":11054,"o":6.18,"t":"2025-09-24T04:00:00Z","v":2845304,"vw":6.250691},{"c":6.09,"h":6.635,"l":5.7905,"n":12587,"o":5.99,"t":"2025-09-25T04:00:00Z","v":3440416,"vw":6.269549},{"c":6.69,"h":6.94,"l":5.89,"n":19086,"o":6.15,"t":"2025-09-26T04:00:00Z","v":5363785,"vw":6.516042},{"c":6.95,"h":7.2,"l":6.4,"n":22289,"o":6.98,"t":"2025-09-29T04:00:00Z","v":5097705,"vw":6.801884},{"c":8.14,"h":9.55,"l":7.85,"n":383361,"o":8.26,"t":"2025-09-30T04:00:00Z","v":60249898,"vw":8.642577},{"c":9.25,"h":10.04,"l":8.27,"n":73367,"o":8.34,"t":"2025-10-01T04:00:00Z","v":16417230,"vw":9.307285},{"c":10.13,"h":11.07,"l":9.43,"n":60427,"o":9.47,"t":"2025-10-02T04:00:00Z","v":11701167,"vw":10.37997},{"c":10.29,"h":12.12,"l":9.65,"n":59096,"o":10.95,"t":"2025-10-03T04:00:00Z","v":12257933,"vw":10.927617},{"c":9.36,"h":11.37,"l":9.3,"n":49313,"o":11.065,"t":"2025-10-06T04:00:00Z","v":9448769,"vw":9.949981},{"c":10.64,"h":10.69,"l":9.45,"n":33968,"o":9.55,"t":"2025-10-07T04:00:00Z","v":6983375,"vw":10.132894},{"c":11.19,"h":11.7,"l":10.91,"n":31193,"o":11.37,"t":"2025-10-08T04:00:00Z","v":6130608,"vw":11.250925},{"c":13.22,"h":13.58,"l":11.56,"n":57063,"o":11.68,"t":"2025-10-09T04:00:00Z","v":11007064,"vw":12.734107},{"c":12.01,"h":14.4,"l":11.51,"n":53062,"o":14.4,"t":"2025-10-10T04:00:00Z","v":9041611,"vw":12.827289},{"c":13.77,"h":14.155,"l":12.04,"n":28623,"o":12.91,"t":"2025-10-13T04:00:00Z","v":5314997,"vw":13.360315},{"c":13.21,"h":13.71,"l":12.35,"n":29316,"o":13.03,"t":"2025-10-14T04:00:00Z","v":4912519,"vw":12.959106},{"c":11.74,"h":13.84,"l":11.01,"n":35919,"o":13.79,"t":"2025-10-15T04:00:00Z","v":6190004,"vw":12.12134},{"c":9.78,"h":12.1,"l":9.5601,"n":38752,"o":11.93,"t":"2025-10-16T04:00:00Z","v":6571413,"vw":10.368194},{"c":9.42,"h":9.63,"l":8.911,"n":23306,"o":9.24,"t":"2025-10-17T04:00:00Z","v":3844914,"vw":9.246203},{"c":8.68,"h":10.2,"l":8.52,"n":22454,"o":10,"t":"2025-10-20T04:00:00Z","v":3695919,"vw":9.02635},{"c":8.95,"h":9.3493,"l":8.6501,"n":17330,"o":8.81,"t":"2025-10-21T04:00:00Z","v":2867720,"vw":9.01279},{"c":8.37,"h":8.785,"l":7.55,"n":23857,"o":8.785,"t":"2025-10-22T04:00:00Z","v":4719329,"vw":8.020948},{"c":8.24,"h":8.538,"l":8.1504,"n":9889,"o":8.285,"t":"2025-10-23T04:00:00Z","v":1353552,"vw":8.344076},{"c":9.44,"h":9.59,"l":8.49,"n":19447,"o":8.55,"t":"2025-10-24T04:00:00Z","v":3293955,"vw":9.159026},{"c":9.53,"h":10.19,"l":9.42,"n":19843,"o":9.9,"t":"2025-10-27T04:00:00Z","v":3671818,"vw":9.805906},{"c":8.81,"h":9.34,"l":8.5738,"n":14782,"o":9.04,"t":"2025-10-28T04:00:00Z","v":2439853,"vw":8.921198},{"c":8.55,"h":8.8,"l":8.31,"n":11662,"o":8.79,"t":"2025-10-29T04:00:00Z","v":2225501,"vw":8.541907},{"c":9.81,"h":10.1899,"l":8.7201,"n":25111,"o":8.9,"t":"2025-10-30T04:00:00Z","v":5201543,"vw":9.559736},{"c":10.95,"h":11.28,"l":9.4,"n":26474,"o":9.53,"t":"2025-10-31T04:00:00Z","v":5144665,"vw":10.699831},{"c":9.69,"h":10.79,"l":9.2607,"n":18397,"o":10.79,"t":"2025-11-03T05:00:00Z","v":3162961,"vw":9.737155},{"c":8.7,"h":9.87,"l":8.6,"n":14335,"o":9.005,"t":"2025-11-04T05:00:00Z","v":2380847,"vw":9.050743},{"c":8.95,"h":9.18,"l":8.55,"n":9588,"o":9,"t":"2025-11-05T05:00:00Z","v":2014084,"vw":8.901775},{"c":7.82,"h":9.07,"l":7.69,"n":18558,"o":9.02,"t":"2025-11-06T05:00:00Z","v":2778452,"vw":8.069981},{"c":8.47,"h":8.47,"l":7.17,"n":15923,"o":7.5,"t":"2025-11-07T05:00:00Z","v":2828011,"vw":7.776914},{"c":8.25,"h":8.99,"l":8.12,"n":12724,"o":8.95,"t":"2025-11-10T05:00:00Z","v":2098118,"vw":8.524835},{"c":8.1,"h":8.3499,"l":7.77,"n":7447,"o":8.065,"t":"2025-11-11T05:00:00Z","v":1190660,"vw":8.043037},{"c":7.8,"h":8.38,"l":7.6,"n":9679,"o":8.175,"t":"2025-11-12T05:00:00Z","v":2163500,"vw":7.808969},{"c":7.24,"h":8.4,"l":7.06,"n":19158,"o":7.95,"t":"2025-11-13T05:00:00Z","v":3272874,"vw":7.596848},{"c":6.88,"h":7.24,"l":6.62,"n":15103,"o":6.66,"t":"2025-11-14T05:00:00Z","v":2195288,"vw":6.912337},{"c":6.43,"h":7,"l":6.19,"n":12929,"o":6.78,"t":"2025-11-17T05:00:00Z","v":1983385,"vw":6.468055},{"c":6.66,"h":6.73,"l":6.03,"n":9686,"o":6.095,"t":"2025-11-18T05:00:00Z","v":1395173,"vw":6.396245},{"c":7.15,"h":7.28,"l":6.6301,"n":8425,"o":6.83,"t":"2025-11-19T05:00:00Z","v":1999297,"vw":6.945654},{"c":7.3,"h":8.48,"l":7.25,"n":21020,"o":8.04,"t":"2025-11-20T05:00:00Z","v":3279095,"vw":7.774394},{"c":6.62,"h":7.42,"l":6.4201,"n":15766,"o":7.35,"t":"2025-11-21T05:00:00Z","v":2546326,"vw":6.743759},{"c":7.55,"h":7.57,"l":6.4347,"n":9128,"o":6.65,"t":"2025-11-24T05:00:00Z","v":1761460,"vw":7.228141},{"c":7.47,"h":7.7,"l":7.06,"n":7084,"o":7.6,"t":"2025-11-25T05:00:00Z","v":1135577,"vw":7.288014},{"c":7.31,"h":7.6702,"l":7.12,"n":7760,"o":7.63,"t":"2025-11-26T05:00:00Z","v":1146412,"vw":7.296738},{"c":7.31,"h":7.5632,"l":7.13,"n":6016,"o":7.4,"t":"2025-11-28T05:00:00Z","v":861736,"vw":7.266963},{"c":6.86,"h":7.26,"l":6.81,"n":7996,"o":7.15,"t":"2025-12-01T05:00:00Z","v":915749,"vw":6.966207},{"c":6.95,"h":7.26,"l":6.88,"n":6846,"o":6.88,"t":"2025-12-02T05:00:00Z","v":992420,"vw":7.069406},{"c":7.65,"h":7.7,"l":6.83,"n":9538,"o":7.01,"t":"2025-12-03T05:00:00Z","v":1837466,"vw":7.326419},{"c":8.27,"h":8.33,"l":7.56,"n":12171,"o":7.74,"t":"2025-12-04T05:00:00Z","v":1891962,"vw":8.032952},{"c":7.67,"h":8.28,"l":7.4601,"n":13237,"o":8.17,"t":"2025-12-05T05:00:00Z","v":1848316,"vw":7.746964},{"c":7.52,"h":7.98,"l":7.28,"n":8797,"o":7.78,"t":"2025-12-08T05:00:00Z","v":1145279,"vw":7.494043},{"c":7.47,"h":7.605,"l":7.15,"n":7342,"o":7.41,"t":"2025-12-09T05:00:00Z","v":922035,"vw":7.412573},{"c":7.3,"h":7.7,"l":7.15,"n":7126,"o":7.34,"t":"2025-12-10T05:00:00Z","v":863444,"vw":7.386095},{"c":7.49,"h":7.65,"l":6.97,"n":7269,"o":7.25,"t":"2025-12-11T05:00:00Z","v":989330,"vw":7.320686},{"c":6.97,"h":7.5,"l":6.88,"n":8720,"o":7.39,"t":"2025-12-12T05:00:00Z","v":1015820,"vw":7.117617},{"c":6.34,"h":7.07,"l":6.256,"n":9573,"o":7.07,"t":"2025-12-15T05:00:00Z","v":1424330,"vw":6.510663},{"c":6.6,"h":6.72,"l":6.32,"n":5936,"o":6.33,"t":"2025-12-16T05:00:00Z","v":645527,"vw":6.576651},{"c":6.08,"h":6.7692,"l":6.07,"n":7384,"o":6.6,"t":"2025-12-17T05:00:00Z","v":1031817,"vw":6.349623},{"c":6.18,"h":6.4,"l":6.09,"n":8129,"o":6.21,"t":"2025-12-18T05:00:00Z","v":1005793,"vw":6.221975},{"c":7.53,"h":7.535,"l":6.1001,"n":21482,"o":6.28,"t":"2025-12-19T05:00:00Z","v":3765172,"vw":7.032041},{"c":8.01,"h":8.465,"l":7.51,"n":23315,"o":7.7,"t":"2025-12-22T05:00:00Z","v":3633070,"vw":8.149577},{"c":8.03,"h":8.23,"l":7.56,"n":11236,"o":7.77,"t":"2025-12-23T05:00:00Z","v":1518587,"vw":7.989857},{"c":8.1,"h":8.36,"l":7.88,"n":6786,"o":8.07,"t":"2025-12-24T05:00:00Z","v":1007864,"vw":8.068494},{"c":7.36,"h":8.1,"l":7.3,"n":8972,"o":8.1,"t":"2025-12-26T05:00:00Z","v":1305436,"vw":7.490005},{"c":7.03,"h":7.45,"l":7,"n":8462,"o":7.09,"t":"2025-12-29T05:00:00Z","v":1081263,"vw":7.171337},{"c":6.75,"h":7.11,"l":6.71,"n":7924,"o":6.87,"t":"2025-12-30T05:00:00Z","v":1121771,"vw":6.910149},{"c":6.91,"h":7,"l":6.56,"n":9186,"o":6.73,"t":"2025-12-31T05:00:00Z","v":1273411,"vw":6.789124},{"c":7.35,"h":7.36,"l":6.785,"n":9507,"o":7.11,"t":"2026-01-02T05:00:00Z","v":1343680,"vw":7.140493},{"c":8.11,"h":8.14,"l":7.36,"n":13786,"o":7.65,"t":"2026-01-05T05:00:00Z","v":2300506,"vw":7.90782},{"c":8.51,"h":8.73,"l":7.85,"n":16659,"o":8.12,"t":"2026-01-06T05:00:00Z","v":2304323,"vw":8.219398},{"c":8.29,"h":8.99,"l":8.1211,"n":15652,"o":8.6,"t":"2026-01-07T05:00:00Z","v":2203570,"vw":8.548633},{"c":9.37,"h":9.63,"l":8.9,"n":25858,"o":8.94,"t":"2026-01-08T05:00:00Z","v":3815091,"vw":9.271688},{"c":9.49,"h":9.95,"l":9.178,"n":19716,"o":9.6,"t":"2026-01-09T05:00:00Z","v":2428548,"vw":9.611061},{"c":9.72,"h":10.335,"l":8.91,"n":28023,"o":9.57,"t":"2026-01-12T05:00:00Z","v":4465179,"vw":9.466129},{"c":9.82,"h":10.3,"l":9.51,"n":19662,"o":10.19,"t":"2026-01-13T05:00:00Z","v":2757659,"vw":9.921131},{"c":9.73,"h":9.78,"l":9.01,"n":15064,"o":9.72,"t":"2026-01-14T05:00:00Z","v":1816337,"vw":9.43447},{"c":9.34,"h":10.19,"l":9.26,"n":19480,"o":10.02,"t":"2026-01-15T05:00:00Z","v":2608562,"vw":9.519466},{"c":9.59,"h":9.85,"l":9.2,"n":13719,"o":9.47,"t":"2026-01-16T05:00:00Z","v":1885244,"vw":9.57693},{"c":9.42,"h":10.62,"l":8.6,"n":33871,"o":9.06,"t":"2026-01-20T05:00:00Z","v":5960707,"vw":9.911052},{"c":9.02,"h":10.34,"l":8.235,"n":26663,"o":9.67,"t":"2026-01-21T05:00:00Z","v":3779438,"vw":9.161317},{"c":9.66,"h":9.805,"l":9.0329,"n":15248,"o":9.235,"t":"2026-01-22T05:00:00Z","v":2302151,"vw":9.533478},{"c":9.57,"h":10.24,"l":9.26,"n":14762,"o":9.65,"t":"2026-01-23T05:00:00Z","v":2307375,"vw":9.73198},{"c":8.05,"h":9.4,"l":8.03,"n":22878,"o":9.3,"t":"2026-01-26T05:00:00Z","v":3167866,"vw":8.397023},{"c":8.52,"h":8.57,"l":7.87,"n":12874,"o":8.16,"t":"2026-01-27T05:00:00Z","v":1599598,"vw":8.281986},{"c":8.39,"h":8.7,"l":8.03,"n":11807,"o":8.69,"t":"2026-01-28T05:00:00Z","v":1260567,"vw":8.335626},{"c":8.05,"h":8.49,"l":7.75,"n":10129,"o":8.49,"t":"2026-01-29T05:00:00Z","v":1130569,"vw":8.020003},{"c":7.29,"h":8.115,"l":7.13,"n":15410,"o":7.7,"t":"2026-01-30T05:00:00Z","v":1692896,"vw":7.400859},{"c":7.805,"h":8.3588,"l":7.343,"n":27704,"o":7.725,"t":"2026-02-02T05:00:00Z","v":3552405,"vw":7.944938},{"c":8.21,"h":8.215,"l":7.58,"n":15538,"o":8.015,"t":"2026-02-03T05:00:00Z","v":1659557,"vw":7.923015},{"c":7.22,"h":8.18,"l":6.91,"n":13641,"o":8.16,"t":"2026-02-04T05:00:00Z","v":2041253,"vw":7.230424},{"c":6.48,"h":7.09,"l":6.44,"n":12039,"o":6.92,"t":"2026-02-05T05:00:00Z","v":1589291,"vw":6.682627},{"c":7.495,"h":7.5,"l":6.64,"n":12643,"o":6.83,"t":"2026-02-06T05:00:00Z","v":1677493,"vw":7.099889},{"c":7.7,"h":7.82,"l":7.24,"n":6308,"o":7.47,"t":"2026-02-09T05:00:00Z","v":911490,"vw":7.65783},{"c":7.11,"h":7.68,"l":7.07,"n":11552,"o":7.68,"t":"2026-02-10T05:00:00Z","v":1176783,"vw":7.347288},{"c":6.85,"h":7.35,"l":6.57,"n":18600,"o":7.32,"t":"2026-02-11T05:00:00Z","v":1495639,"vw":6.841246},{"c":6.78,"h":6.96,"l":6.5562,"n":9508,"o":6.93,"t":"2026-02-12T05:00:00Z","v":896052,"vw":6.752741},{"c":6.89,"h":7.16,"l":6.702,"n":7691,"o":6.82,"t":"2026-02-13T05:00:00Z","v":680978,"vw":6.99686},{"c":7.1,"h":7.33,"l":6.7,"n":9424,"o":6.905,"t":"2026-02-17T05:00:00Z","v":961655,"vw":7.015018},{"c":7.77,"h":8.17,"l":7.06,"n":15159,"o":7.2,"t":"2026-02-18T05:00:00Z","v":2000280,"vw":7.800431},{"c":7.48,"h":7.94,"l":7.325,"n":15264,"o":7.7,"t":"2026-02-19T05:00:00Z","v":1515661,"vw":7.557564},{"c":7.89,"h":8.1,"l":7.53,"n":19234,"o":7.63,"t":"2026-02-20T05:00:00Z","v":2074276,"vw":7.85044},{"c":7.93,"h":8.17,"l":7.65,"n":11421,"o":7.91,"t":"2026-02-23T05:00:00Z","v":1368207,"vw":7.947134},{"c":7.78,"h":8.1,"l":7.66,"n":9229,"o":8,"t":"2026-02-24T05:00:00Z","v":1065225,"vw":7.808794},{"c":8.16,"h":8.24,"l":7.85,"n":11640,"o":7.94,"t":"2026-02-25T05:00:00Z","v":1541884,"vw":8.106286},{"c":6.86,"h":7.52,"l":6.63,"n":38746,"o":7.52,"t":"2026-02-26T05:00:00Z","v":5294147,"vw":6.859643},{"c":6.55,"h":6.91,"l":6.51,"n":15989,"o":6.9,"t":"2026-02-27T05:00:00Z","v":2028944,"vw":6.659092},{"c":7.35,"h":7.7,"l":6.87,"n":34722,"o":7,"t":"2026-03-02T05:00:00Z","v":5188143,"vw":7.358304},{"c":6.87,"h":7.45,"l":6.77,"n":20707,"o":7.34,"t":"2026-03-03T05:00:00Z","v":2509294,"vw":7.032335},{"c":6.76,"h":7.1,"l":6.52,"n":19061,"o":7,"t":"2026-03-04T05:00:00Z","v":2536051,"vw":6.776938},{"c":6.66,"h":6.99,"l":6.42,"n":17032,"o":6.76,"t":"2026-03-05T05:00:00Z","v":2251342,"vw":6.654649},{"c":6.61,"h":7.3,"l":6.41,"n":25579,"o":6.56,"t":"2026-03-06T05:00:00Z","v":3442611,"vw":6.808568},{"c":6.32,"h":6.57,"l":6.075,"n":22908,"o":6.57,"t":"2026-03-09T04:00:00Z","v":3199747,"vw":6.272671},{"c":6.42,"h":6.69,"l":6.24,"n":11668,"o":6.33,"t":"2026-03-10T04:00:00Z","v":1592776,"vw":6.506137},{"c":6.6,"h":6.65,"l":6.3,"n":9150,"o":6.44,"t":"2026-03-11T04:00:00Z","v":1262781,"vw":6.510067},{"c":6.61,"h":6.71,"l":6.27,"n":12910,"o":6.6,"t":"2026-03-12T04:00:00Z","v":1842011,"vw":6.518096},{"c":6.34,"h":6.7574,"l":6.29,"n":11111,"o":6.62,"t":"2026-03-13T04:00:00Z","v":1478990,"vw":6.489036},{"c":6.41,"h":6.5881,"l":6.3,"n":8270,"o":6.47,"t":"2026-03-16T04:00:00Z","v":1206361,"vw":6.447294},{"c":6.77,"h":6.92,"l":6.3,"n":15133,"o":6.46,"t":"2026-03-17T04:00:00Z","v":2928190,"vw":6.681375},{"c":6.64,"h":6.87,"l":6.63,"n":10203,"o":6.8,"t":"2026-03-18T04:00:00Z","v":1368967,"vw":6.718496},{"c":6.54,"h":6.68,"l":6.32,"n":8982,"o":6.555,"t":"2026-03-19T04:00:00Z","v":1293603,"vw":6.473625},{"c":5.66,"h":6.48,"l":5.6,"n":16898,"o":6.45,"t":"2026-03-20T04:00:00Z","v":2857469,"vw":6.046085},{"c":6.22,"h":6.2799,"l":5.765,"n":10355,"o":5.8,"t":"2026-03-23T04:00:00Z","v":1643878,"vw":6.076764},{"c":6.33,"h":6.443,"l":6.01,"n":13016,"o":6.01,"t":"2026-03-24T04:00:00Z","v":1902072,"vw":6.280334},{"c":4.95,"h":5.8799,"l":4.81,"n":37418,"o":5.74,"t":"2026-03-25T04:00:00Z","v":6127716,"vw":5.138389},{"c":4.72,"h":5.1117,"l":4.69,"n":15256,"o":4.94,"t":"2026-03-26T04:00:00Z","v":2388873,"vw":4.87565},{"c":4.59,"h":4.75,"l":4.5,"n":12780,"o":4.715,"t":"2026-03-27T04:00:00Z","v":1573267,"vw":4.603376},{"c":4.42,"h":4.69,"l":4.35,"n":13758,"o":4.61,"t":"2026-03-30T04:00:00Z","v":1809407,"vw":4.462302},{"c":4.91,"h":5,"l":4.42,"n":10926,"o":4.5,"t":"2026-03-31T04:00:00Z","v":1580543,"vw":4.801271},{"c":4.88,"h":5.08,"l":4.86,"n":9198,"o":5.01,"t":"2026-04-01T04:00:00Z","v":1035077,"vw":4.962706},{"c":5.4,"h":5.44,"l":4.65,"n":14372,"o":4.695,"t":"2026-04-02T04:00:00Z","v":2058102,"vw":5.178617},{"c":5.15,"h":5.64,"l":5.15,"n":10558,"o":5.44,"t":"2026-04-06T04:00:00Z","v":1506391,"vw":5.345397},{"c":4.97,"h":5.18,"l":4.73,"n":11790,"o":5.17,"t":"2026-04-07T04:00:00Z","v":1427825,"vw":4.896574},{"c":5.21,"h":5.4299,"l":5.1103,"n":10176,"o":5.33,"t":"2026-04-08T04:00:00Z","v":1131733,"vw":5.242946},{"c":5.07,"h":5.21,"l":5.03,"n":7691,"o":5.14,"t":"2026-04-09T04:00:00Z","v":673916,"vw":5.100807},{"c":5.46,"h":5.55,"l":5.0534,"n":24740,"o":5.13,"t":"2026-04-10T04:00:00Z","v":4332159,"vw":5.365316},{"c":5.45,"h":5.5599,"l":5.11,"n":12713,"o":5.44,"t":"2026-04-13T04:00:00Z","v":3015714,"vw":5.365996},{"c":5.78,"h":5.8,"l":5.45,"n":11361,"o":5.52,"t":"2026-04-14T04:00:00Z","v":1306105,"vw":5.685632},{"c":5.94,"h":5.99,"l":5.76,"n":9851,"o":5.8,"t":"2026-04-15T04:00:00Z","v":1217818,"vw":5.901006},{"c":6.24,"h":6.34,"l":6,"n":11224,"o":6.12,"t":"2026-04-16T04:00:00Z","v":1490811,"vw":6.193266},{"c":5.94,"h":6.33,"l":5.8601,"n":12821,"o":6.25,"t":"2026-04-17T04:00:00Z","v":1793130,"vw":6.030101},{"c":5.87,"h":6,"l":5.71,"n":9631,"o":5.91,"t":"2026-04-20T04:00:00Z","v":1092422,"vw":5.873902},{"c":6.04,"h":6.285,"l":5.87,"n":14839,"o":5.99,"t":"2026-04-21T04:00:00Z","v":1851224,"vw":6.113798},{"c":6.49,"h":6.56,"l":6.2,"n":15210,"o":6.2,"t":"2026-04-22T04:00:00Z","v":2026721,"vw":6.394355},{"c":6.16,"h":6.47,"l":5.94,"n":11615,"o":6.47,"t":"2026-04-23T04:00:00Z","v":1420191,"vw":6.145363},{"c":5.87,"h":6.32,"l":5.84,"n":10803,"o":6.28,"t":"2026-04-24T04:00:00Z","v":1291962,"vw":5.978772},{"c":5.68,"h":5.87,"l":5.58,"n":13851,"o":5.8,"t":"2026-04-27T04:00:00Z","v":1487675,"vw":5.699678},{"c":5.28,"h":5.62,"l":5.25,"n":11364,"o":5.53,"t":"2026-04-28T04:00:00Z","v":1293893,"vw":5.356787},{"c":5.07,"h":5.32,"l":4.94,"n":11090,"o":5.32,"t":"2026-04-29T04:00:00Z","v":1485598,"vw":5.025944},{"c":5.38,"h":5.44,"l":5.055,"n":8895,"o":5.1,"t":"2026-04-30T04:00:00Z","v":1070865,"vw":5.292146},{"c":5.31,"h":5.43,"l":5.15,"n":9077,"o":5.42,"t":"2026-05-01T04:00:00Z","v":864413,"vw":5.265896},{"c":5.11,"h":5.28,"l":5.01,"n":10063,"o":5.23,"t":"2026-05-04T04:00:00Z","v":1150943,"vw":5.111673},{"c":5.11,"h":5.2079,"l":5,"n":7549,"o":5.15,"t":"2026-05-05T04:00:00Z","v":880653,"vw":5.08412},{"c":5.42,"h":5.48,"l":5.1,"n":12736,"o":5.145,"t":"2026-05-06T04:00:00Z","v":1713010,"vw":5.326366},{"c":5.22,"h":5.52,"l":5.18,"n":9388,"o":5.5,"t":"2026-05-07T04:00:00Z","v":1056196,"vw":5.287382},{"c":5.48,"h":5.7,"l":5.211,"n":14841,"o":5.39,"t":"2026-05-08T04:00:00Z","v":2023927,"vw":5.405561},{"c":5.54,"h":5.75,"l":5.26,"n":14370,"o":5.38,"t":"2026-05-11T04:00:00Z","v":2048483,"vw":5.592477},{"c":5.39,"h":5.5,"l":5.16,"n":12230,"o":5.42,"t":"2026-05-12T04:00:00Z","v":1537095,"vw":5.307124},{"c":5.31,"h":5.35,"l":5.125,"n":9404,"o":5.315,"t":"2026-05-13T04:00:00Z","v":1090102,"vw":5.258598},{"c":5.63,"h":5.69,"l":5.18,"n":11569,"o":5.35,"t":"2026-05-14T04:00:00Z","v":1606706,"vw":5.511891},{"c":5.34,"h":5.52,"l":5.2304,"n":7477,"o":5.5,"t":"2026-05-15T04:00:00Z","v":884648,"vw":5.330176},{"c":5.27,"h":5.4598,"l":5.07,"n":9962,"o":5.39,"t":"2026-05-18T04:00:00Z","v":1086308,"vw":5.209619},{"c":5.27,"h":5.35,"l":5.06,"n":10653,"o":5.24,"t":"2026-05-19T04:00:00Z","v":1087865,"vw":5.19933},{"c":5.48,"h":5.56,"l":5.2,"n":13140,"o":5.39,"t":"2026-05-20T04:00:00Z","v":1659419,"vw":5.441663},{"c":6.24,"h":6.245,"l":5.46,"n":18486,"o":5.49,"t":"2026-05-21T04:00:00Z","v":2690647,"vw":6.005146},{"c":6.42,"h":6.65,"l":6.19,"n":19882,"o":6.32,"t":"2026-05-22T04:00:00Z","v":2362642,"vw":6.387123},{"c":6.52,"h":6.7,"l":6.39,"n":15803,"o":6.42,"t":"2026-05-26T04:00:00Z","v":1859399,"vw":6.54845},{"c":6.67,"h":6.7591,"l":6.29,"n":13473,"o":6.54,"t":"2026-05-27T04:00:00Z","v":1611973,"vw":6.576338},{"c":7.79,"h":8.28,"l":7.33,"n":54171,"o":7.44,"t":"2026-05-28T04:00:00Z","v":9576787,"vw":7.87006},{"c":7.47,"h":7.98,"l":7.07,"n":31833,"o":7.98,"t":"2026-05-29T04:00:00Z","v":4852891,"vw":7.410465},{"c":7.56,"h":8.04,"l":7.48,"n":26891,"o":7.715,"t":"2026-06-01T04:00:00Z","v":4095879,"vw":7.731987},{"c":7.47,"h":7.77,"l":7.25,"n":19110,"o":7.5,"t":"2026-06-02T04:00:00Z","v":2527078,"vw":7.5299},{"c":6.99,"h":7.29,"l":6.76,"n":19255,"o":7.28,"t":"2026-06-03T04:00:00Z","v":2802457,"vw":6.961324},{"c":7.13,"h":7.31,"l":6.669,"n":14036,"o":6.88,"t":"2026-06-04T04:00:00Z","v":1789532,"vw":7.094774},{"c":6.26,"h":7.01,"l":6.1202,"n":15212,"o":7.01,"t":"2026-06-05T04:00:00Z","v":2391708,"vw":6.387847},{"c":6.42,"h":6.72,"l":6.2301,"n":11018,"o":6.46,"t":"2026-06-08T04:00:00Z","v":1208780,"vw":6.546585},{"c":5.98,"h":6.575,"l":5.67,"n":12606,"o":6.54,"t":"2026-06-09T04:00:00Z","v":1656149,"vw":5.991277},{"c":5.725,"h":6.18,"l":5.705,"n":8792,"o":5.97,"t":"2026-06-10T04:00:00Z","v":1270366,"vw":5.847114},{"c":6.51,"h":6.54,"l":5.74,"n":12519,"o":5.785,"t":"2026-06-11T04:00:00Z","v":1555928,"vw":6.262579},{"c":6,"h":6.5956,"l":5.79,"n":14231,"o":6.57,"t":"2026-06-12T04:00:00Z","v":1636316,"vw":6.054623},{"c":5.885,"h":6.36,"l":5.88,"n":8513,"o":6.2,"t":"2026-06-15T04:00:00Z","v":1159938,"vw":6.069234},{"c":5.71,"h":5.87,"l":5.5601,"n":11129,"o":5.8,"t":"2026-06-16T04:00:00Z","v":1591565,"vw":5.721816},{"c":5.76,"h":6.0198,"l":5.67,"n":7186,"o":5.735,"t":"2026-06-17T04:00:00Z","v":844034,"vw":5.860981},{"c":5.79,"h":6.025,"l":5.605,"n":8602,"o":5.97,"t":"2026-06-18T04:00:00Z","v":1284893,"vw":5.724102},{"c":5.52,"h":5.77,"l":5.3901,"n":9496,"o":5.77,"t":"2026-06-22T04:00:00Z","v":1289310,"vw":5.513038},{"c":5.39,"h":5.52,"l":5.3,"n":8075,"o":5.37,"t":"2026-06-23T04:00:00Z","v":1011878,"vw":5.371889},{"c":5.1,"h":5.345,"l":5.05,"n":8651,"o":5.33,"t":"2026-06-24T04:00:00Z","v":947499,"vw":5.164928},{"c":4.92,"h":5.2946,"l":4.87,"n":8797,"o":5.16,"t":"2026-06-25T04:00:00Z","v":1133986,"vw":4.97894},{"c":5.02,"h":5.11,"l":4.885,"n":6301,"o":4.95,"t":"2026-06-26T04:00:00Z","v":801624,"vw":5.002667},{"c":5.14,"h":5.2,"l":4.97,"n":6413,"o":5.04,"t":"2026-06-29T04:00:00Z","v":630674,"vw":5.089431},{"c":5.42,"h":6.1,"l":5.29,"n":24077,"o":5.46,"t":"2026-06-30T04:00:00Z","v":3880947,"vw":5.631188},{"c":5.27,"h":5.62,"l":5.22,"n":9857,"o":5.33,"t":"2026-07-01T04:00:00Z","v":1047338,"vw":5.364107},{"c":5.12,"h":5.57,"l":5.0616,"n":9431,"o":5.47,"t":"2026-07-02T04:00:00Z","v":1016041,"vw":5.301718},{"c":5.12,"h":5.27,"l":5.08,"n":7379,"o":5.25,"t":"2026-07-06T04:00:00Z","v":660572,"vw":5.17363},{"c":4.86,"h":5.16,"l":4.835,"n":9128,"o":5.16,"t":"2026-07-07T04:00:00Z","v":941229,"vw":4.902913},{"c":4.79,"h":4.91,"l":4.67,"n":5529,"o":4.85,"t":"2026-07-08T04:00:00Z","v":790671,"vw":4.77714},{"c":4.8,"h":4.85,"l":4.74,"n":5952,"o":4.81,"t":"2026-07-09T04:00:00Z","v":625799,"vw":4.806624},{"c":4.78,"h":4.87,"l":4.67,"n":4927,"o":4.87,"t":"2026-07-10T04:00:00Z","v":651410,"vw":4.742876},{"c":4.625,"h":4.79,"l":4.53,"n":5578,"o":4.79,"t":"2026-07-13T04:00:00Z","v":681355,"vw":4.593841},{"c":4.75,"h":4.79,"l":4.63,"n":4714,"o":4.63,"t":"2026-07-14T04:00:00Z","v":633679,"vw":4.716643},{"c":4.67,"h":4.84,"l":4.56,"n":6232,"o":4.76,"t":"2026-07-15T04:00:00Z","v":550544,"vw":4.664883},{"c":4.21,"h":4.64,"l":4.145,"n":10975,"o":4.64,"t":"2026-07-16T04:00:00Z","v":1761179,"vw":4.294374},{"c":4.19,"h":4.265,"l":4,"n":5508,"o":4.07,"t":"2026-07-17T04:00:00Z","v":604006,"vw":4.138746},{"c":4.25,"h":4.315,"l":4.19,"n":7062,"o":4.225,"t":"2026-07-20T04:00:00Z","v":738405,"vw":4.247261},{"c":4.54,"h":4.54,"l":4.26,"n":5778,"o":4.26,"t":"2026-07-21T04:00:00Z","v":698194,"vw":4.47197},{"c":4.31,"h":4.5978,"l":4.275,"n":6351,"o":4.5,"t":"2026-07-22T04:00:00Z","v":828827,"vw":4.409073},{"c":4.38,"h":4.51,"l":4.25,"n":5208,"o":4.25,"t":"2026-07-23T04:00:00Z","v":592813,"vw":4.404457},{"c":4.22,"h":4.5,"l":4.2,"n":3990,"o":4.38,"t":"2026-07-24T04:00:00Z","v":483651,"vw":4.25906},{"c":4.4,"h":4.465,"l":4.26,"n":4522,"o":4.3,"t":"2026-07-27T04:00:00Z","v":499921,"vw":4.35473},{"c":4.1,"h":4.31,"l":4.03,"n":6356,"o":4.25,"t":"2026-07-28T04:00:00Z","v":998591,"vw":4.113921},{"c":3.8,"h":4.17,"l":3.7806,"n":8306,"o":4.11,"t":"2026-07-29T04:00:00Z","v":1277243,"vw":3.906537},{"c":4.16,"h":4.17,"l":3.81,"n":5159,"o":3.81,"t":"2026-07-30T04:00:00Z","v":635697,"vw":4.046494},{"c":4.14,"h":4.2751,"l":4.05,"n":4817,"o":4.17,"t":"2026-07-31T04:00:00Z","v":481766,"vw":4.142303},{"c":4.22,"h":4.27,"l":4.07,"n":5380,"o":4.08,"t":"2026-08-03T04:00:00Z","v":480125,"vw":4.189876},{"c":4.4,"h":4.44,"l":4.24,"n":6711,"o":4.24,"t":"2026-08-04T04:00:00Z","v":684754,"vw":4.380167},{"c":4.36,"h":4.43,"l":4.315,"n":8841,"o":4.4,"t":"2026-08-05T04:00:00Z","v":522701,"vw":4.376505},{"c":4.45,"h":4.55,"l":4.31,"n":5262,"o":4.35,"t":"2026-08-06T04:00:00Z","v":462113,"vw":4.460869},{"c":4.65,"h":4.7075,"l":4.42,"n":9143,"o":4.52,"t":"2026-08-07T04:00:00Z","v":694649,"vw":4.597866},{"c":4.72,"h":4.83,"l":4.6293,"n":10197,"o":4.78,"t":"2026-08-10T04:00:00Z","v":1161796,"vw":4.733593},{"c":4.43,"h":4.5863,"l":4.11,"n":12227,"o":4.28,"t":"2026-08-11T04:00:00Z","v":1597317,"vw":4.395415},{"c":4.57,"h":4.63,"l":4.41,"n":6323,"o":4.5,"t":"2026-08-12T04:00:00Z","v":712359,"vw":4.560916},{"c":4.62,"h":4.698,"l":4.45,"n":6831,"o":4.51,"t":"2026-08-13T04:00:00Z","v":895688,"vw":4.599037},{"c":4.89,"h":4.97,"l":4.755,"n":11132,"o":4.8,"t":"2026-08-14T04:00:00Z","v":1276603,"vw":4.864503},{"c":4.68,"h":4.87,"l":4.6325,"n":6461,"o":4.86,"t":"2026-08-17T04:00:00Z","v":760624,"vw":4.706048},{"c":4.46,"h":4.6984,"l":4.45,"n":4081,"o":4.51,"t":"2026-08-18T04:00:00Z","v":508484,"vw":4.510677},{"c":4.46,"h":4.59,"l":4.31,"n":4007,"o":4.59,"t":"2026-08-19T04:00:00Z","v":438206,"vw":4.432026},{"c":4.28,"h":4.46,"l":4.15,"n":5482,"o":4.46,"t":"2026-08-20T04:00:00Z","v":607999,"vw":4.236298},{"c":4.49,"h":4.53,"l":4.35,"n":4794,"o":4.35,"t":"2026-08-21T04:00:00Z","v":519695,"vw":4.46905},{"c":4.32,"h":4.55,"l":4.2653,"n":3793,"o":4.475,"t":"2026-08-24T04:00:00Z","v":425496,"vw":4.315403},{"c":4.33,"h":4.3901,"l":4.27,"n":3880,"o":4.325,"t":"2026-08-25T04:00:00Z","v":350668,"vw":4.3358},{"c":4.35,"h":4.38,"l":4.22,"n":4966,"o":4.3,"t":"2026-08-26T04:00:00Z","v":425390,"vw":4.302752},{"c":4.37,"h":4.4,"l":4.31,"n":3061,"o":4.4,"t":"2026-08-27T04:00:00Z","v":383660,"vw":4.367027},{"c":4.465,"h":4.52,"l":4.275,"n":7821,"o":4.31,"t":"2026-08-28T04:00:00Z","v":1104041,"vw":4.414465},{"c":5.42,"h":5.48,"l":4.95,"n":43590,"o":4.965,"t":"2026-08-31T04:00:00Z","v":9054321,"vw":5.260233},{"c":5.38,"h":5.5772,"l":4.93,"n":20360,"o":5.29,"t":"2026-09-01T04:00:00Z","v":3548497,"vw":5.222425},{"c":5.69,"h":5.72,"l":5.36,"n":12872,"o":5.38,"t":"2026-09-02T04:00:00Z","v":2068982,"vw":5.563616},{"c":6.43,"h":6.52,"l":5.92,"n":41158,"o":6,"t":"2026-09-03T04:00:00Z","v":6268706,"vw":6.213896},{"c":6.12,"h":6.46,"l":5.84,"n":17061,"o":6.36,"t":"2026-09-04T04:00:00Z","v":2487612,"vw":6.089749},{"c":6.02,"h":6.211,"l":5.7555,"n":12861,"o":6.07,"t":"2026-09-08T04:00:00Z","v":1673196,"vw":5.976591},{"c":5.77,"h":6.13,"l":5.76,"n":8355,"o":6.02,"t":"2026-09-09T04:00:00Z","v":962746,"vw":5.946279},{"c":5.47,"h":5.74,"l":5.455,"n":9650,"o":5.57,"t":"2026-09-10T04:00:00Z","v":1183261,"vw":5.568087},{"c":5.61,"h":5.848,"l":5.54,"n":10262,"o":5.8,"t":"2026-09-11T04:00:00Z","v":1211489,"vw":5.645369},{"c":5.52,"h":5.66,"l":5.38,"n":7162,"o":5.46,"t":"2026-09-14T04:00:00Z","v":786989,"vw":5.504796},{"c":5.35,"h":5.55,"l":5.18,"n":7800,"o":5.55,"t":"2026-09-15T04:00:00Z","v":936414,"vw":5.304751},{"c":5.43,"h":5.45,"l":5.19,"n":10238,"o":5.4,"t":"2026-09-16T04:00:00Z","v":1053998,"vw":5.280077},{"c":5.75,"h":5.9,"l":5.43,"n":9951,"o":5.43,"t":"2026-09-17T04:00:00Z","v":1288833,"vw":5.756119},{"c":5.62,"h":5.91,"l":5.44,"n":9215,"o":5.84,"t":"2026-09-18T04:00:00Z","v":1302388,"vw":5.59717},{"c":5.67,"h":5.725,"l":5.55,"n":6440,"o":5.61,"t":"2026-09-21T04:00:00Z","v":621478,"vw":5.644256},{"c":5.54,"h":5.815,"l":5.47,"n":6955,"o":5.76,"t":"2026-09-22T04:00:00Z","v":765568,"vw":5.558389},{"c":5.36,"h":5.665,"l":5.32,"n":7452,"o":5.52,"t":"2026-09-23T04:00:00Z","v":788448,"vw":5.475904},{"c":5.57,"h":5.6,"l":5.224,"n":6306,"o":5.315,"t":"2026-09-24T04:00:00Z","v":623518,"vw":5.428877},{"c":5.35,"h":5.62,"l":5.285,"n":6909,"o":5.62,"t":"2026-09-25T04:00:00Z","v":783930,"vw":5.375992},{"c":5.595,"h":5.915,"l":5.38,"n":19513,"o":5.4,"t":"2026-09-28T04:00:00Z","v":3220458,"vw":5.704538},{"c":6.2,"h":6.32,"l":5.5703,"n":18635,"o":5.705,"t":"2026-09-29T04:00:00Z","v":2734858,"vw":6.026255},{"c":6.08,"h":6.3,"l":5.99,"n":12981,"o":6.3,"t":"2026-09-30T04:00:00Z","v":1768796,"vw":6.126326},{"c":5.495,"h":6.02,"l":5.472,"n":14139,"o":6,"t":"2026-10-01T04:00:00Z","v":1704709,"vw":5.67787},{"c":5.285,"h":5.61,"l":5.28,"n":8114,"o":5.565,"t":"2026-10-02T04:00:00Z","v":1063796,"vw":5.39108},{"c":4.9,"h":5.28,"l":4.9,"n":9243,"o":5.25,"t":"2026-10-05T04:00:00Z","v":1443054,"vw":5.010141},{"c":5,"h":5.06,"l":4.915,"n":5137,"o":4.99,"t":"2026-10-06T04:00:00Z","v":717230,"vw":4.993953},{"c":4.7,"h":5,"l":4.685,"n":7077,"o":4.955,"t":"2026-10-07T04:00:00Z","v":980167,"vw":4.759793},{"c":4.57,"h":4.74,"l":4.55,"n":5851,"o":4.74,"t":"2026-10-08T04:00:00Z","v":804233,"vw":4.594123},{"c":4.4,"h":4.62,"l":4.35,"n":5179,"o":4.58,"t":"2026-10-09T04:00:00Z","v":869702,"vw":4.416084},{"c":4.2,"h":4.38,"l":4.15,"n":4620,"o":4.35,"t":"2026-10-12T04:00:00Z","v":801492,"vw":4.259405},{"c":4.19,"h":4.27,"l":4.11,"n":4739,"o":4.2,"t":"2026-10-13T04:00:00Z","v":634912,"vw":4.187291},{"c":3.91,"h":4.0994,"l":3.89,"n":6379,"o":4.08,"t":"2026-10-14T04:00:00Z","v":1112565,"vw":3.958383},{"c":3.91,"h":3.92,"l":3.63,"n":6123,"o":3.85,"t":"2026-10-15T04:00:00Z","v":973424,"vw":3.770062},{"c":3.7,"h":3.92,"l":3.67,"n":6008,"o":3.92,"t":"2026-10-16T04:00:00Z","v":701835,"vw":3.764395},{"c":3.56,"h":3.8,"l":3.545,"n":5775,"o":3.75,"t":"2026-10-19T04:00:00Z","v":708914,"vw":3.617445},{"c":3.58,"h":3.69,"l":3.4501,"n":4864,"o":3.5,"t":"2026-10-20T04:00:00Z","v":579691,"vw":3.593377},{"c":3.72,"h":3.775,"l":3.635,"n":4293,"o":3.68,"t":"2026-10-21T04:00:00Z","v":450749,"vw":3.699134}],"volatilityBars":[{"c":4.2993,"h":4.32,"l":4.2993,"n":4,"o":4.32,"t":"2026-10-14T11:00:00Z","v":407,"vw":4.305214},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-14T11:45:00Z","v":100,"vw":4.19},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T12:00:00Z","v":100,"vw":4.21},{"c":4.1427,"h":4.16,"l":4.1427,"n":12,"o":4.16,"t":"2026-10-14T12:30:00Z","v":354,"vw":4.153646},{"c":4.27,"h":4.2721,"l":4.21,"n":79,"o":4.2721,"t":"2026-10-14T13:00:00Z","v":3551,"vw":4.262765},{"c":4.15,"h":4.15,"l":4.09,"n":60,"o":4.1,"t":"2026-10-14T13:15:00Z","v":3466,"vw":4.119288},{"c":4.04,"h":4.0994,"l":4.0282,"n":354,"o":4.08,"t":"2026-10-14T13:30:00Z","v":97283,"vw":4.052008},{"c":3.94,"h":4.05,"l":3.94,"n":754,"o":4.0301,"t":"2026-10-14T13:45:00Z","v":264314,"vw":4.012925},{"c":3.94,"h":3.955,"l":3.93,"n":294,"o":3.94,"t":"2026-10-14T14:00:00Z","v":48240,"vw":3.940883},{"c":3.9114,"h":3.94,"l":3.89,"n":403,"o":3.935,"t":"2026-10-14T14:15:00Z","v":99134,"vw":3.914152},{"c":3.94,"h":3.94,"l":3.89,"n":203,"o":3.91,"t":"2026-10-14T14:30:00Z","v":26516,"vw":3.918228},{"c":3.945,"h":3.9595,"l":3.93,"n":235,"o":3.945,"t":"2026-10-14T14:45:00Z","v":33063,"vw":3.943116},{"c":3.93,"h":3.9582,"l":3.93,"n":264,"o":3.94,"t":"2026-10-14T15:00:00Z","v":30896,"vw":3.942431},{"c":3.95,"h":3.96,"l":3.935,"n":172,"o":3.935,"t":"2026-10-14T15:15:00Z","v":17295,"vw":3.950084},{"c":3.9445,"h":3.96,"l":3.9445,"n":121,"o":3.95,"t":"2026-10-14T15:30:00Z","v":17810,"vw":3.952338},{"c":3.945,"h":3.955,"l":3.94,"n":102,"o":3.9452,"t":"2026-10-14T15:45:00Z","v":10690,"vw":3.946512},{"c":3.925,"h":3.945,"l":3.925,"n":159,"o":3.94,"t":"2026-10-14T16:00:00Z","v":27948,"vw":3.932825},{"c":3.925,"h":3.9439,"l":3.92,"n":197,"o":3.925,"t":"2026-10-14T16:15:00Z","v":42335,"vw":3.924798},{"c":3.925,"h":3.929,"l":3.9114,"n":178,"o":3.92,"t":"2026-10-14T16:30:00Z","v":20192,"vw":3.922751},{"c":3.92,"h":3.9299,"l":3.91,"n":87,"o":3.9299,"t":"2026-10-14T16:45:00Z","v":18246,"vw":3.921301},{"c":3.915,"h":3.9299,"l":3.91,"n":113,"o":3.925,"t":"2026-10-14T17:00:00Z","v":24180,"vw":3.918803},{"c":3.915,"h":3.92,"l":3.91,"n":108,"o":3.91,"t":"2026-10-14T17:15:00Z","v":12707,"vw":3.917062},{"c":3.914,"h":3.92,"l":3.9001,"n":253,"o":3.91,"t":"2026-10-14T17:30:00Z","v":27141,"vw":3.909917},{"c":3.9,"h":3.9199,"l":3.9,"n":167,"o":3.915,"t":"2026-10-14T17:45:00Z","v":36851,"vw":3.905808},{"c":3.91,"h":3.91,"l":3.89,"n":136,"o":3.9,"t":"2026-10-14T18:00:00Z","v":15203,"vw":3.897955},{"c":3.905,"h":3.91,"l":3.89,"n":125,"o":3.9099,"t":"2026-10-14T18:15:00Z","v":15548,"vw":3.898841},{"c":3.915,"h":3.92,"l":3.8987,"n":163,"o":3.91,"t":"2026-10-14T18:30:00Z","v":29427,"vw":3.907646},{"c":3.9216,"h":3.93,"l":3.91,"n":89,"o":3.915,"t":"2026-10-14T18:45:00Z","v":7946,"vw":3.92087},{"c":3.935,"h":3.945,"l":3.915,"n":146,"o":3.92,"t":"2026-10-14T19:00:00Z","v":21742,"vw":3.930976},{"c":3.935,"h":3.945,"l":3.9341,"n":101,"o":3.935,"t":"2026-10-14T19:15:00Z","v":10886,"vw":3.937795},{"c":3.93,"h":3.94,"l":3.925,"n":228,"o":3.93,"t":"2026-10-14T19:30:00Z","v":28443,"vw":3.932674},{"c":3.94,"h":3.94,"l":3.915,"n":612,"o":3.935,"t":"2026-10-14T19:45:00Z","v":73014,"vw":3.929516},{"c":3.95,"h":3.95,"l":3.91,"n":14,"o":3.91,"t":"2026-10-14T20:00:00Z","v":31068,"vw":3.910131},{"c":3.9499,"h":3.9499,"l":3.9215,"n":3,"o":3.9215,"t":"2026-10-14T20:15:00Z","v":1400,"vw":3.943814},{"c":3.9499,"h":3.95,"l":3.91,"n":65,"o":3.9482,"t":"2026-10-14T20:30:00Z","v":3858,"vw":3.921612},{"c":3.94,"h":3.94,"l":3.92,"n":2,"o":3.92,"t":"2026-10-14T20:45:00Z","v":308,"vw":3.933182},{"c":3.9476,"h":3.9476,"l":3.9476,"n":1,"o":3.9476,"t":"2026-10-14T21:00:00Z","v":130,"vw":3.9476},{"c":3.9454,"h":3.9454,"l":3.9454,"n":2,"o":3.9454,"t":"2026-10-14T21:30:00Z","v":210,"vw":3.9454},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-14T21:45:00Z","v":102,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T22:15:00Z","v":200,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-14T22:30:00Z","v":120,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-14T22:45:00Z","v":820,"vw":3.92},{"c":3.9389,"h":3.9477,"l":3.9389,"n":2,"o":3.9477,"t":"2026-10-14T23:00:00Z","v":300,"vw":3.944767},{"c":3.9097,"h":3.9097,"l":3.9,"n":5,"o":3.9,"t":"2026-10-14T23:15:00Z","v":800,"vw":3.902559},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-10-14T23:30:00Z","v":2000,"vw":3.91},{"c":3.9201,"h":3.9483,"l":3.92,"n":3,"o":3.9483,"t":"2026-10-14T23:45:00Z","v":1200,"vw":3.943592},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-15T09:45:00Z","v":287,"vw":3.885},{"c":3.87,"h":3.89,"l":3.86,"n":27,"o":3.87,"t":"2026-10-15T11:00:00Z","v":4042,"vw":3.882243},{"c":3.857,"h":3.857,"l":3.857,"n":1,"o":3.857,"t":"2026-10-15T11:15:00Z","v":400,"vw":3.857},{"c":3.89,"h":3.89,"l":3.865,"n":2,"o":3.865,"t":"2026-10-15T11:30:00Z","v":600,"vw":3.869167},{"c":3.87,"h":3.8701,"l":3.87,"n":2,"o":3.8701,"t":"2026-10-15T12:00:00Z","v":4188,"vw":3.870096},{"c":3.88,"h":3.88,"l":3.86,"n":4,"o":3.86,"t":"2026-10-15T12:15:00Z","v":701,"vw":3.863314},{"c":3.8301,"h":3.86,"l":3.8301,"n":16,"o":3.86,"t":"2026-10-15T12:30:00Z","v":2181,"vw":3.85638},{"c":3.8525,"h":3.86,"l":3.85,"n":15,"o":3.86,"t":"2026-10-15T12:45:00Z","v":14125,"vw":3.854337},{"c":3.87,"h":3.875,"l":3.87,"n":8,"o":3.875,"t":"2026-10-15T13:00:00Z","v":1377,"vw":3.870705},{"c":3.83,"h":3.8799,"l":3.83,"n":10,"o":3.8799,"t":"2026-10-15T13:15:00Z","v":328,"vw":3.852995},{"c":3.7,"h":3.85,"l":3.63,"n":845,"o":3.85,"t":"2026-10-15T13:30:00Z","v":213265,"vw":3.722272},{"c":3.69,"h":3.7212,"l":3.66,"n":414,"o":3.69,"t":"2026-10-15T13:45:00Z","v":71704,"vw":3.68548},{"c":3.695,"h":3.735,"l":3.685,"n":339,"o":3.69,"t":"2026-10-15T14:00:00Z","v":48251,"vw":3.71035},{"c":3.695,"h":3.7,"l":3.67,"n":249,"o":3.695,"t":"2026-10-15T14:15:00Z","v":28535,"vw":3.688023},{"c":3.76,"h":3.7693,"l":3.69,"n":294,"o":3.695,"t":"2026-10-15T14:30:00Z","v":35232,"vw":3.732155},{"c":3.755,"h":3.755,"l":3.7217,"n":222,"o":3.75,"t":"2026-10-15T14:45:00Z","v":27124,"vw":3.736894},{"c":3.8,"h":3.805,"l":3.72,"n":275,"o":3.75,"t":"2026-10-15T15:00:00Z","v":39639,"vw":3.750936},{"c":3.785,"h":3.815,"l":3.78,"n":207,"o":3.8021,"t":"2026-10-15T15:15:00Z","v":27535,"vw":3.800839},{"c":3.7827,"h":3.8051,"l":3.775,"n":174,"o":3.79,"t":"2026-10-15T15:30:00Z","v":37648,"vw":3.797346},{"c":3.7793,"h":3.7799,"l":3.76,"n":144,"o":3.779,"t":"2026-10-15T15:45:00Z","v":14879,"vw":3.770779},{"c":3.765,"h":3.7783,"l":3.76,"n":108,"o":3.77,"t":"2026-10-15T16:00:00Z","v":17905,"vw":3.768197},{"c":3.7699,"h":3.78,"l":3.76,"n":161,"o":3.765,"t":"2026-10-15T16:15:00Z","v":35928,"vw":3.772978},{"c":3.78,"h":3.785,"l":3.765,"n":100,"o":3.7678,"t":"2026-10-15T16:30:00Z","v":7681,"vw":3.773273},{"c":3.7866,"h":3.79,"l":3.77,"n":112,"o":3.78,"t":"2026-10-15T16:45:00Z","v":14646,"vw":3.782085},{"c":3.8,"h":3.81,"l":3.78,"n":144,"o":3.78,"t":"2026-10-15T17:00:00Z","v":24733,"vw":3.798102},{"c":3.79,"h":3.805,"l":3.7814,"n":87,"o":3.805,"t":"2026-10-15T17:15:00Z","v":10469,"vw":3.79608},{"c":3.81,"h":3.8197,"l":3.79,"n":133,"o":3.795,"t":"2026-10-15T17:30:00Z","v":26597,"vw":3.806907},{"c":3.8,"h":3.81,"l":3.7939,"n":157,"o":3.8004,"t":"2026-10-15T17:45:00Z","v":21186,"vw":3.803769},{"c":3.7773,"h":3.8,"l":3.775,"n":143,"o":3.8,"t":"2026-10-15T18:00:00Z","v":11729,"vw":3.787496},{"c":3.7852,"h":3.7867,"l":3.77,"n":94,"o":3.78,"t":"2026-10-15T18:15:00Z","v":14723,"vw":3.778984},{"c":3.795,"h":3.8,"l":3.785,"n":128,"o":3.785,"t":"2026-10-15T18:30:00Z","v":10659,"vw":3.792995},{"c":3.815,"h":3.8199,"l":3.7969,"n":105,"o":3.7969,"t":"2026-10-15T18:45:00Z","v":16433,"vw":3.809343},{"c":3.845,"h":3.85,"l":3.82,"n":118,"o":3.82,"t":"2026-10-15T19:00:00Z","v":21823,"vw":3.832253},{"c":3.87,"h":3.87,"l":3.8499,"n":175,"o":3.85,"t":"2026-10-15T19:15:00Z","v":26604,"vw":3.858961},{"c":3.88,"h":3.9,"l":3.865,"n":338,"o":3.865,"t":"2026-10-15T19:30:00Z","v":43761,"vw":3.883111},{"c":3.915,"h":3.92,"l":3.89,"n":462,"o":3.89,"t":"2026-10-15T19:45:00Z","v":57065,"vw":3.909579},{"c":3.93,"h":3.93,"l":3.91,"n":21,"o":3.91,"t":"2026-10-15T20:00:00Z","v":23226,"vw":3.911844},{"c":3.9299,"h":3.9299,"l":3.9299,"n":2,"o":3.9299,"t":"2026-10-15T20:15:00Z","v":300,"vw":3.9299},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-15T20:30:00Z","v":271,"vw":3.92},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-15T21:00:00Z","v":300,"vw":3.87},{"c":3.9092,"h":3.92,"l":3.9092,"n":4,"o":3.92,"t":"2026-10-15T21:15:00Z","v":1313,"vw":3.910862},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T21:30:00Z","v":100,"vw":3.92},{"c":3.9134,"h":3.9134,"l":3.9134,"n":1,"o":3.9134,"t":"2026-10-15T22:15:00Z","v":100,"vw":3.9134},{"c":3.8907,"h":3.8907,"l":3.8907,"n":1,"o":3.8907,"t":"2026-10-15T22:45:00Z","v":900,"vw":3.8907},{"c":3.9166,"h":3.9166,"l":3.9166,"n":2,"o":3.9166,"t":"2026-10-15T23:00:00Z","v":661,"vw":3.9166},{"c":3.9143,"h":3.9143,"l":3.86,"n":2,"o":3.86,"t":"2026-10-15T23:45:00Z","v":300,"vw":3.8962},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-16T09:45:00Z","v":850,"vw":3.87},{"c":3.923,"h":3.923,"l":3.923,"n":1,"o":3.923,"t":"2026-10-16T12:15:00Z","v":1000,"vw":3.923},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T12:30:00Z","v":200,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T12:45:00Z","v":300,"vw":3.91},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-16T13:00:00Z","v":1581,"vw":3.93},{"c":3.9,"h":3.91,"l":3.9,"n":20,"o":3.91,"t":"2026-10-16T13:15:00Z","v":2984,"vw":3.900974},{"c":3.92,"h":3.92,"l":3.85,"n":403,"o":3.92,"t":"2026-10-16T13:30:00Z","v":66762,"vw":3.874892},{"c":3.87,"h":3.92,"l":3.8443,"n":218,"o":3.92,"t":"2026-10-16T13:45:00Z","v":28239,"vw":3.875526},{"c":3.89,"h":3.895,"l":3.86,"n":315,"o":3.86,"t":"2026-10-16T14:00:00Z","v":20338,"vw":3.881352},{"c":3.88,"h":3.9,"l":3.875,"n":207,"o":3.88,"t":"2026-10-16T14:15:00Z","v":16446,"vw":3.886869},{"c":3.87,"h":3.895,"l":3.865,"n":268,"o":3.875,"t":"2026-10-16T14:30:00Z","v":21621,"vw":3.880805},{"c":3.85,"h":3.88,"l":3.84,"n":245,"o":3.87,"t":"2026-10-16T14:45:00Z","v":26821,"vw":3.859367},{"c":3.805,"h":3.85,"l":3.8,"n":230,"o":3.8435,"t":"2026-10-16T15:00:00Z","v":27466,"vw":3.816078},{"c":3.805,"h":3.815,"l":3.8,"n":214,"o":3.8082,"t":"2026-10-16T15:15:00Z","v":14294,"vw":3.807763},{"c":3.805,"h":3.815,"l":3.8017,"n":165,"o":3.8099,"t":"2026-10-16T15:30:00Z","v":35152,"vw":3.80995},{"c":3.775,"h":3.82,"l":3.775,"n":157,"o":3.81,"t":"2026-10-16T15:45:00Z","v":21799,"vw":3.797756},{"c":3.775,"h":3.78,"l":3.7601,"n":128,"o":3.774,"t":"2026-10-16T16:00:00Z","v":8260,"vw":3.77104},{"c":3.745,"h":3.775,"l":3.745,"n":137,"o":3.775,"t":"2026-10-16T16:15:00Z","v":11244,"vw":3.759648},{"c":3.745,"h":3.75,"l":3.74,"n":104,"o":3.7401,"t":"2026-10-16T16:30:00Z","v":14774,"vw":3.746167},{"c":3.7267,"h":3.749,"l":3.725,"n":147,"o":3.745,"t":"2026-10-16T16:45:00Z","v":13992,"vw":3.737144},{"c":3.7001,"h":3.73,"l":3.7001,"n":121,"o":3.725,"t":"2026-10-16T17:00:00Z","v":11572,"vw":3.714524},{"c":3.7299,"h":3.7299,"l":3.7,"n":194,"o":3.705,"t":"2026-10-16T17:15:00Z","v":31420,"vw":3.705775},{"c":3.72,"h":3.735,"l":3.715,"n":178,"o":3.7213,"t":"2026-10-16T17:30:00Z","v":17383,"vw":3.726372},{"c":3.7,"h":3.7201,"l":3.7,"n":173,"o":3.7201,"t":"2026-10-16T17:45:00Z","v":15687,"vw":3.710216},{"c":3.705,"h":3.7066,"l":3.695,"n":195,"o":3.7,"t":"2026-10-16T18:00:00Z","v":23066,"vw":3.700882},{"c":3.695,"h":3.71,"l":3.69,"n":109,"o":3.71,"t":"2026-10-16T18:15:00Z","v":13955,"vw":3.694738},{"c":3.7,"h":3.705,"l":3.68,"n":189,"o":3.695,"t":"2026-10-16T18:30:00Z","v":23831,"vw":3.689386},{"c":3.69,"h":3.7099,"l":3.69,"n":126,"o":3.698,"t":"2026-10-16T18:45:00Z","v":15386,"vw":3.700194},{"c":3.705,"h":3.705,"l":3.68,"n":178,"o":3.7,"t":"2026-10-16T19:00:00Z","v":11490,"vw":3.691521},{"c":3.7056,"h":3.71,"l":3.695,"n":134,"o":3.705,"t":"2026-10-16T19:15:00Z","v":13595,"vw":3.70507},{"c":3.6801,"h":3.7199,"l":3.675,"n":299,"o":3.71,"t":"2026-10-16T19:30:00Z","v":40009,"vw":3.695328},{"c":3.71,"h":3.715,"l":3.67,"n":811,"o":3.68,"t":"2026-10-16T19:45:00Z","v":105250,"vw":3.691048},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-10-16T20:00:00Z","v":27493,"vw":3.7},{"c":3.7367,"h":3.7367,"l":3.7367,"n":1,"o":3.7367,"t":"2026-10-16T20:30:00Z","v":500,"vw":3.7367},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-10-16T20:45:00Z","v":1445,"vw":3.730693},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-16T21:00:00Z","v":250,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-16T22:00:00Z","v":100,"vw":3.72},{"c":3.72,"h":3.7207,"l":3.72,"n":8,"o":3.7207,"t":"2026-10-16T23:00:00Z","v":9845,"vw":3.720014},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T23:15:00Z","v":100,"vw":3.73},{"c":3.84,"h":3.84,"l":3.79,"n":8,"o":3.79,"t":"2026-10-19T08:00:00Z","v":2559,"vw":3.803526},{"c":3.7807,"h":3.79,"l":3.7305,"n":7,"o":3.7305,"t":"2026-10-19T11:00:00Z","v":1220,"vw":3.777811},{"c":3.73,"h":3.76,"l":3.73,"n":6,"o":3.76,"t":"2026-10-19T11:30:00Z","v":406,"vw":3.75},{"c":3.7898,"h":3.7898,"l":3.782,"n":2,"o":3.782,"t":"2026-10-19T11:45:00Z","v":1800,"vw":3.7833},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-19T12:00:00Z","v":2479,"vw":3.79},{"c":3.7923,"h":3.8,"l":3.7923,"n":2,"o":3.8,"t":"2026-10-19T12:45:00Z","v":500,"vw":3.79846},{"c":3.775,"h":3.775,"l":3.775,"n":2,"o":3.775,"t":"2026-10-19T13:00:00Z","v":167,"vw":3.775},{"c":3.78,"h":3.8,"l":3.775,"n":3,"o":3.8,"t":"2026-10-19T13:15:00Z","v":864,"vw":3.790995},{"c":3.69,"h":3.8,"l":3.68,"n":327,"o":3.75,"t":"2026-10-19T13:30:00Z","v":52617,"vw":3.740227},{"c":3.66,"h":3.72,"l":3.6501,"n":188,"o":3.69,"t":"2026-10-19T13:45:00Z","v":39863,"vw":3.672231},{"c":3.645,"h":3.66,"l":3.61,"n":639,"o":3.66,"t":"2026-10-19T14:00:00Z","v":103581,"vw":3.634206},{"c":3.666,"h":3.675,"l":3.64,"n":264,"o":3.6476,"t":"2026-10-19T14:15:00Z","v":19652,"vw":3.656357},{"c":3.6467,"h":3.66,"l":3.635,"n":193,"o":3.66,"t":"2026-10-19T14:30:00Z","v":18787,"vw":3.64442},{"c":3.64,"h":3.675,"l":3.635,"n":174,"o":3.65,"t":"2026-10-19T14:45:00Z","v":11609,"vw":3.649434},{"c":3.6393,"h":3.65,"l":3.63,"n":128,"o":3.64,"t":"2026-10-19T15:00:00Z","v":11408,"vw":3.639649},{"c":3.6318,"h":3.65,"l":3.63,"n":140,"o":3.635,"t":"2026-10-19T15:15:00Z","v":20101,"vw":3.634093},{"c":3.64,"h":3.645,"l":3.63,"n":145,"o":3.635,"t":"2026-10-19T15:30:00Z","v":18977,"vw":3.634763},{"c":3.6339,"h":3.64,"l":3.63,"n":140,"o":3.63,"t":"2026-10-19T15:45:00Z","v":9752,"vw":3.634821},{"c":3.625,"h":3.64,"l":3.6111,"n":187,"o":3.63,"t":"2026-10-19T16:00:00Z","v":22438,"vw":3.625851},{"c":3.62,"h":3.63,"l":3.61,"n":99,"o":3.625,"t":"2026-10-19T16:15:00Z","v":12233,"vw":3.624347},{"c":3.63,"h":3.63,"l":3.611,"n":99,"o":3.62,"t":"2026-10-19T16:30:00Z","v":8800,"vw":3.621193},{"c":3.62,"h":3.64,"l":3.6101,"n":162,"o":3.625,"t":"2026-10-19T16:45:00Z","v":21903,"vw":3.624076},{"c":3.61,"h":3.6244,"l":3.605,"n":111,"o":3.62,"t":"2026-10-19T17:00:00Z","v":6331,"vw":3.612279},{"c":3.605,"h":3.6199,"l":3.6,"n":124,"o":3.61,"t":"2026-10-19T17:15:00Z","v":19051,"vw":3.608322},{"c":3.6,"h":3.615,"l":3.59,"n":279,"o":3.605,"t":"2026-10-19T17:30:00Z","v":40422,"vw":3.601448},{"c":3.575,"h":3.59,"l":3.57,"n":324,"o":3.59,"t":"2026-10-19T17:45:00Z","v":37168,"vw":3.576218},{"c":3.565,"h":3.5766,"l":3.5501,"n":231,"o":3.5737,"t":"2026-10-19T18:00:00Z","v":32184,"vw":3.56091},{"c":3.555,"h":3.565,"l":3.55,"n":91,"o":3.56,"t":"2026-10-19T18:15:00Z","v":14410,"vw":3.556007},{"c":3.55,"h":3.56,"l":3.545,"n":222,"o":3.555,"t":"2026-10-19T18:30:00Z","v":46902,"vw":3.552081},{"c":3.56,"h":3.56,"l":3.555,"n":34,"o":3.56,"t":"2026-10-19T18:45:00Z","v":3574,"vw":3.557679},{"c":3.555,"h":3.57,"l":3.555,"n":90,"o":3.56,"t":"2026-10-19T19:00:00Z","v":12590,"vw":3.562624},{"c":3.57,"h":3.59,"l":3.55,"n":166,"o":3.555,"t":"2026-10-19T19:15:00Z","v":15807,"vw":3.571253},{"c":3.575,"h":3.58,"l":3.565,"n":162,"o":3.57,"t":"2026-10-19T19:30:00Z","v":16383,"vw":3.571829},{"c":3.565,"h":3.59,"l":3.555,"n":608,"o":3.575,"t":"2026-10-19T19:45:00Z","v":44093,"vw":3.569509},{"c":3.606,"h":3.606,"l":3.56,"n":21,"o":3.58,"t":"2026-10-19T20:00:00Z","v":23763,"vw":3.561256},{"c":3.6047,"h":3.6047,"l":3.6047,"n":3,"o":3.6047,"t":"2026-10-19T20:15:00Z","v":251,"vw":3.6047},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-19T20:30:00Z","v":317,"vw":3.58},{"c":3.6071,"h":3.61,"l":3.6071,"n":3,"o":3.61,"t":"2026-10-19T20:45:00Z","v":375,"vw":3.608067},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-19T21:00:00Z","v":1000,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-19T21:30:00Z","v":250,"vw":3.58},{"c":3.57,"h":3.5762,"l":3.57,"n":3,"o":3.5762,"t":"2026-10-19T22:00:00Z","v":1536,"vw":3.573777},{"c":3.5987,"h":3.5987,"l":3.5987,"n":1,"o":3.5987,"t":"2026-10-19T23:45:00Z","v":500,"vw":3.5987},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-10-20T10:30:00Z","v":423,"vw":3.55},{"c":3.5406,"h":3.56,"l":3.5406,"n":68,"o":3.55,"t":"2026-10-20T11:00:00Z","v":6722,"vw":3.553413},{"c":3.52,"h":3.54,"l":3.52,"n":9,"o":3.54,"t":"2026-10-20T11:15:00Z","v":829,"vw":3.528473},{"c":3.5262,"h":3.5262,"l":3.5262,"n":1,"o":3.5262,"t":"2026-10-20T11:45:00Z","v":100,"vw":3.5262},{"c":3.5232,"h":3.5232,"l":3.5232,"n":1,"o":3.5232,"t":"2026-10-20T12:30:00Z","v":500,"vw":3.5232},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T12:45:00Z","v":100,"vw":3.54},{"c":3.5235,"h":3.5235,"l":3.5235,"n":4,"o":3.5235,"t":"2026-10-20T13:00:00Z","v":170,"vw":3.5235},{"c":3.55,"h":3.55,"l":3.52,"n":3,"o":3.52,"t":"2026-10-20T13:15:00Z","v":510,"vw":3.544},{"c":3.525,"h":3.55,"l":3.4501,"n":527,"o":3.5,"t":"2026-10-20T13:30:00Z","v":73581,"vw":3.501281},{"c":3.565,"h":3.58,"l":3.52,"n":227,"o":3.52,"t":"2026-10-20T13:45:00Z","v":31892,"vw":3.549832},{"c":3.635,"h":3.65,"l":3.57,"n":303,"o":3.57,"t":"2026-10-20T14:00:00Z","v":49640,"vw":3.606951},{"c":3.685,"h":3.69,"l":3.63,"n":295,"o":3.635,"t":"2026-10-20T14:15:00Z","v":32682,"vw":3.656376},{"c":3.655,"h":3.69,"l":3.6314,"n":265,"o":3.6801,"t":"2026-10-20T14:30:00Z","v":41025,"vw":3.661862},{"c":3.655,"h":3.67,"l":3.64,"n":198,"o":3.66,"t":"2026-10-20T14:45:00Z","v":18174,"vw":3.658712},{"c":3.575,"h":3.66,"l":3.57,"n":191,"o":3.655,"t":"2026-10-20T15:00:00Z","v":25763,"vw":3.60863},{"c":3.5899,"h":3.6,"l":3.58,"n":96,"o":3.58,"t":"2026-10-20T15:15:00Z","v":13856,"vw":3.589717},{"c":3.5817,"h":3.59,"l":3.565,"n":141,"o":3.59,"t":"2026-10-20T15:30:00Z","v":25164,"vw":3.584204},{"c":3.575,"h":3.585,"l":3.5702,"n":86,"o":3.58,"t":"2026-10-20T15:45:00Z","v":6908,"vw":3.576678},{"c":3.575,"h":3.59,"l":3.57,"n":54,"o":3.5716,"t":"2026-10-20T16:00:00Z","v":4996,"vw":3.579812},{"c":3.585,"h":3.5899,"l":3.565,"n":118,"o":3.575,"t":"2026-10-20T16:15:00Z","v":10970,"vw":3.57411},{"c":3.595,"h":3.5999,"l":3.5848,"n":65,"o":3.5848,"t":"2026-10-20T16:30:00Z","v":6318,"vw":3.590768},{"c":3.585,"h":3.6,"l":3.585,"n":88,"o":3.6,"t":"2026-10-20T16:45:00Z","v":8764,"vw":3.591101},{"c":3.58,"h":3.585,"l":3.575,"n":84,"o":3.58,"t":"2026-10-20T17:00:00Z","v":5003,"vw":3.581164},{"c":3.59,"h":3.5966,"l":3.58,"n":72,"o":3.585,"t":"2026-10-20T17:15:00Z","v":8106,"vw":3.58542},{"c":3.615,"h":3.625,"l":3.5924,"n":135,"o":3.595,"t":"2026-10-20T17:30:00Z","v":22092,"vw":3.611979},{"c":3.625,"h":3.63,"l":3.6101,"n":109,"o":3.6101,"t":"2026-10-20T17:45:00Z","v":7797,"vw":3.620551},{"c":3.625,"h":3.635,"l":3.62,"n":155,"o":3.63,"t":"2026-10-20T18:00:00Z","v":13106,"vw":3.627823},{"c":3.6218,"h":3.6282,"l":3.6202,"n":70,"o":3.625,"t":"2026-10-20T18:15:00Z","v":4723,"vw":3.624783},{"c":3.595,"h":3.625,"l":3.595,"n":148,"o":3.625,"t":"2026-10-20T18:30:00Z","v":13782,"vw":3.612508},{"c":3.615,"h":3.62,"l":3.6,"n":95,"o":3.6,"t":"2026-10-20T18:45:00Z","v":10835,"vw":3.610766},{"c":3.62,"h":3.62,"l":3.61,"n":99,"o":3.61,"t":"2026-10-20T19:00:00Z","v":24666,"vw":3.614583},{"c":3.6009,"h":3.615,"l":3.595,"n":93,"o":3.615,"t":"2026-10-20T19:15:00Z","v":10993,"vw":3.606026},{"c":3.59,"h":3.61,"l":3.58,"n":186,"o":3.605,"t":"2026-10-20T19:30:00Z","v":15483,"vw":3.593638},{"c":3.58,"h":3.6,"l":3.58,"n":511,"o":3.595,"t":"2026-10-20T19:45:00Z","v":43307,"vw":3.592311},{"c":3.58,"h":3.59,"l":3.58,"n":11,"o":3.58,"t":"2026-10-20T20:00:00Z","v":19269,"vw":3.580493},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T20:15:00Z","v":500,"vw":3.55},{"c":3.6614,"h":3.6679,"l":3.6571,"n":3,"o":3.6571,"t":"2026-10-20T20:30:00Z","v":8725,"vw":3.660605},{"c":3.6124,"h":3.6679,"l":3.6124,"n":3,"o":3.6679,"t":"2026-10-20T20:45:00Z","v":1201,"vw":3.65865},{"c":3.664,"h":3.664,"l":3.664,"n":1,"o":3.664,"t":"2026-10-20T21:00:00Z","v":1000,"vw":3.664},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-20T21:45:00Z","v":100,"vw":3.64},{"c":3.64,"h":3.64,"l":3.6,"n":4,"o":3.6,"t":"2026-10-20T22:00:00Z","v":301,"vw":3.6199},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-20T22:45:00Z","v":239,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-20T23:00:00Z","v":1000,"vw":3.65},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T10:30:00Z","v":100,"vw":3.6},{"c":3.5427,"h":3.5444,"l":3.5427,"n":2,"o":3.5444,"t":"2026-10-21T11:00:00Z","v":1100,"vw":3.543164},{"c":3.5776,"h":3.5786,"l":3.5776,"n":2,"o":3.5786,"t":"2026-10-21T12:00:00Z","v":460,"vw":3.577948},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-21T12:15:00Z","v":330,"vw":3.61},{"c":3.6876,"h":3.6876,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T12:45:00Z","v":2000,"vw":3.6538},{"c":3.655,"h":3.6984,"l":3.635,"n":20,"o":3.6843,"t":"2026-10-21T13:00:00Z","v":5832,"vw":3.677138},{"c":3.66,"h":3.66,"l":3.64,"n":18,"o":3.66,"t":"2026-10-21T13:15:00Z","v":1876,"vw":3.652805},{"c":3.645,"h":3.69,"l":3.635,"n":302,"o":3.68,"t":"2026-10-21T13:30:00Z","v":54275,"vw":3.669824},{"c":3.66,"h":3.7,"l":3.65,"n":243,"o":3.65,"t":"2026-10-21T13:45:00Z","v":34604,"vw":3.672153},{"c":3.675,"h":3.685,"l":3.655,"n":464,"o":3.665,"t":"2026-10-21T14:00:00Z","v":53967,"vw":3.666169},{"c":3.67,"h":3.71,"l":3.66,"n":329,"o":3.68,"t":"2026-10-21T14:15:00Z","v":39020,"vw":3.684825},{"c":3.695,"h":3.7,"l":3.655,"n":260,"o":3.68,"t":"2026-10-21T14:30:00Z","v":18482,"vw":3.678009},{"c":3.7186,"h":3.725,"l":3.69,"n":317,"o":3.695,"t":"2026-10-21T14:45:00Z","v":50108,"vw":3.710804},{"c":3.725,"h":3.735,"l":3.7199,"n":237,"o":3.7199,"t":"2026-10-21T15:00:00Z","v":22120,"vw":3.726945},{"c":3.72,"h":3.73,"l":3.705,"n":175,"o":3.725,"t":"2026-10-21T15:15:00Z","v":18899,"vw":3.720719},{"c":3.71,"h":3.7297,"l":3.695,"n":294,"o":3.725,"t":"2026-10-21T15:30:00Z","v":27293,"vw":3.709595},{"c":3.7074,"h":3.72,"l":3.7,"n":121,"o":3.71,"t":"2026-10-21T15:45:00Z","v":14177,"vw":3.705371},{"c":3.71,"h":3.7287,"l":3.7,"n":173,"o":3.7,"t":"2026-10-21T16:00:00Z","v":12829,"vw":3.712455},{"c":3.715,"h":3.715,"l":3.7017,"n":67,"o":3.71,"t":"2026-10-21T16:15:00Z","v":7311,"vw":3.70799},{"c":3.745,"h":3.775,"l":3.7111,"n":259,"o":3.715,"t":"2026-10-21T16:30:00Z","v":22785,"vw":3.739012},{"c":3.735,"h":3.7499,"l":3.73,"n":151,"o":3.74,"t":"2026-10-21T16:45:00Z","v":10700,"vw":3.739772},{"c":3.735,"h":3.7668,"l":3.725,"n":243,"o":3.74,"t":"2026-10-21T17:00:00Z","v":22330,"vw":3.749028},{"c":3.73,"h":3.74,"l":3.725,"n":151,"o":3.735,"t":"2026-10-21T17:15:00Z","v":9813,"vw":3.733298},{"c":3.715,"h":3.73,"l":3.715,"n":185,"o":3.725,"t":"2026-10-21T17:30:00Z","v":14830,"vw":3.7233},{"c":3.72,"h":3.72,"l":3.715,"n":26,"o":3.715,"t":"2026-10-21T17:45:00Z","v":1653,"vw":3.718329}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.166593015906683,"strike":6.043316959312401,"iv":4.207835005088269,"gamma":0.17402901254408024,"theta":-0.05505707099774185,"vega":0.0004883123465048209,"rho":0.000018045702556342354,"breakevenPct":66.70899262333113},{"delta":0.15,"premium":0.5,"strike":8.411556912340567,"iv":8,"gamma":0.10286188866159356,"theta":-0.12513078302334457,"vega":0.0006537082574578832,"rho":0.000024101559682947294,"breakevenPct":139.23642717692795},{"delta":0.2,"premium":0.5,"strike":7.605607557099198,"iv":8,"gamma":0.12115757201912523,"theta":-0.14738735651488216,"vega":0.0007699810523897426,"rho":0.0000313209170755654,"breakevenPct":117.60020287514624},{"delta":0.25,"premium":0.5,"strike":6.799658201857829,"iv":8,"gamma":0.1394532553766569,"theta":-0.16964393000641972,"vega":0.0008862538473216018,"rho":0.00003854027446818351,"breakevenPct":95.96397857336454},{"delta":0.3,"premium":0.42560587167907077,"strike":5.838718859369518,"iv":6.917307718024523,"gamma":0.19105608906037091,"theta":-0.15867630983372957,"vega":0.0009721059526738345,"rho":0.000048008975145169594,"breakevenPct":68.169791437546},{"delta":0.35,"premium":0.30718014104305535,"strike":4.786045698160493,"iv":5.193803088817797,"gamma":0.2623724032365859,"theta":-0.1280443086718328,"vega":0.0010399529850995794,"rho":0.0000588089931075756,"breakevenPct":36.73089501217578},{"delta":0.4,"premium":0.2774926090771136,"strike":4.400295636915457,"iv":4.406658822754166,"gamma":0.33207701638068604,"theta":-0.11129352104828012,"vega":0.0010425971425885073,"rho":0.00006926874825151144,"breakevenPct":25.578207946109288},{"delta":0.45,"premium":0.2809152658476255,"strike":4.26338936609498,"iv":3.9688913618730584,"gamma":0.4011802681476133,"theta":-0.09972212186210615,"vega":0.0010209126622678704,"rho":0.00007960154379621723,"breakevenPct":21.994755219935726},{"delta":0.5,"premium":0.28433792261813745,"strike":4.126483095274503,"iv":3.5311239009919504,"gamma":0.4702835199145406,"theta":-0.08815072267593216,"vega":0.0009992281819472338,"rho":0.00008993433934092305,"breakevenPct":18.411302493762165},{"delta":0.55,"premium":0.2877605793886494,"strike":3.989576824454026,"iv":3.093356440110842,"gamma":0.539386771681468,"theta":-0.07657932348975816,"vega":0.000977543701626597,"rho":0.00010026713488562886,"breakevenPct":14.827849767588598},{"delta":0.6,"premium":0.2911832361591613,"strike":3.852670553633549,"iv":2.6555889792297345,"gamma":0.6084900234483952,"theta":-0.0650079243035842,"vega":0.0009558592213059602,"rho":0.00011059993043033466,"breakevenPct":11.244397041415041},{"delta":0.65,"premium":0.29460589292967326,"strike":3.7157642828130717,"iv":2.2178215183486256,"gamma":0.6775932752153226,"theta":-0.053436525117410205,"vega":0.0009341747409853235,"rho":0.00012093272597504047,"breakevenPct":7.660944315241473},{"delta":0.7,"premium":0.29802854970018516,"strike":3.578858011992595,"iv":1.7800540574675185,"gamma":0.7466965269822499,"theta":-0.04186512593123623,"vega":0.0009124902606646867,"rho":0.00013126552151974626,"breakevenPct":4.077491589067915}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0540110392026847,"iv":8,"gamma":0.07720071093566487,"theta":-0.0939141360812436,"vega":0.0004906262453170999,"rho":-0.000029509212824063587,"breakevenPct":54.925878142209804},{"delta":0.15,"premium":0.375,"strike":2.381156345367615,"iv":8,"gamma":0.10232232266803891,"theta":-0.12447440468784284,"vega":0.0006502792056485142,"rho":-0.000045750951284553463,"breakevenPct":46.1434538156345},{"delta":0.2,"premium":0.4670677725295551,"strike":2.6841355450591102,"iv":7.970217149451309,"gamma":0.11815312943996067,"theta":-0.1420971405492652,"vega":0.0007465274100170263,"rho":-0.00006423468781596577,"breakevenPct":40.48140207974349},{"delta":0.25,"premium":0.6116635518260942,"strike":2.9733271036521884,"iv":7.923442101392252,"gamma":0.12868319467741443,"theta":-0.15233854427985344,"vega":0.000806600899186372,"rho":-0.00008399756564302713,"breakevenPct":36.59963619258808},{"delta":0.3,"premium":0.7562593311226331,"strike":3.262518662245266,"iv":7.876667053333194,"gamma":0.1392132599148682,"theta":-0.1625799480104417,"vega":0.0008666743883557176,"rho":-0.00010376044347008849,"breakevenPct":32.71787030543267},{"delta":0.35,"premium":0.9008551104191722,"strike":3.5517102208383444,"iv":7.829892005274138,"gamma":0.14974332515232194,"theta":-0.17282135174102997,"vega":0.0009267478775250634,"rho":-0.00012352332129714986,"breakevenPct":28.83610441827726},{"delta":0.4,"premium":1.0454508897157113,"strike":3.8409017794314226,"iv":7.78311695721508,"gamma":0.16027339038977573,"theta":-0.18306275547161827,"vega":0.000986821366694409,"rho":-0.00014328619912421122,"breakevenPct":24.954338531121845},{"delta":0.45,"premium":1.1900466690122504,"strike":4.130093338024501,"iv":7.736341909156023,"gamma":0.17080345562722948,"theta":-0.1933041592022065,"vega":0.0010468948558637547,"rho":-0.0001630490769512726,"breakevenPct":21.072572643966435},{"delta":0.5,"premium":1.3346424483087893,"strike":4.419284896617579,"iv":7.689566861096965,"gamma":0.18133352086468324,"theta":-0.2035455629327948,"vega":0.0011069683450331005,"rho":-0.00018281195477833396,"breakevenPct":17.190806756811025},{"delta":0.55,"premium":1.113796236655939,"strike":4.366049352131251,"iv":6.180413753042869,"gamma":0.3071930003703276,"theta":-0.16536045011640524,"vega":0.0010905863921690001,"rho":-0.000180920964595822,"breakevenPct":12.691191530864115},{"delta":0.6,"premium":0.751463121602163,"strike":4.18023749825752,"iv":4.105076822564256,"gamma":0.4777041676950343,"theta":-0.10842621147863611,"vega":0.0010446034519816904,"rho":-0.00017064632172094277,"breakevenPct":7.952365727372982},{"delta":0.65,"premium":0.40623616134746326,"strike":4.006741796051312,"iv":2.0988729604517258,"gamma":0.6403814683256582,"theta":-0.053135114755079586,"vega":0.0009972580145846276,"rho":-0.00016136125489399502,"breakevenPct":3.342130611977225},{"delta":0.7,"premium":0.6141082062628956,"strike":4.231468331095022,"iv":2.3279716421759056,"gamma":0.5497637458476043,"theta":-0.05097227325773275,"vega":0.0009058585007388844,"rho":-0.00018407248028349784,"breakevenPct":2.8896610783321717},{"delta":0.75,"premium":0.8219802511783285,"strike":4.456194866138733,"iv":2.557070323900086,"gamma":0.45914602336955024,"theta":-0.048809431760385914,"vega":0.0008144589868931411,"rho":-0.0002067837056730007,"breakevenPct":2.437191544687117},{"delta":0.8,"premium":1.0298522960937613,"strike":4.680921401182445,"iv":2.7861690056242665,"gamma":0.3685283008914961,"theta":-0.04664659026303907,"vega":0.0007230594730473978,"rho":-0.00022949493106250358,"breakevenPct":1.9847220110420625},{"delta":0.85,"premium":1.2377243410091938,"strike":4.905647936226155,"iv":3.015267687348446,"gamma":0.2779105784134422,"theta":-0.044483748765692235,"vega":0.0006316599592016546,"rho":-0.00025220615645200645,"breakevenPct":1.532252477397009},{"delta":0.9,"premium":5.41673699998411,"strike":8.915537799027856,"iv":6.939711634685798,"gamma":0.10933528884611088,"theta":-0.07916906209705331,"vega":0.0004928990534453475,"rho":-0.0004932060377691635,"breakevenPct":6.072461770637696}]},"raw":{"call":[{"delta":0.1,"premium":0.166593015906683,"strike":6.043316959312401,"iv":4.207835005088269,"gamma":0.17402901254408024,"theta":-0.05505707099774185,"vega":0.0004883123465048209,"rho":0.000018045702556342354,"breakevenPct":66.70899262333113},{"delta":0.15,"premium":0.5,"strike":8.411556912340567,"iv":8,"gamma":0.10286188866159356,"theta":-0.12513078302334457,"vega":0.0006537082574578832,"rho":0.000024101559682947294,"breakevenPct":139.23642717692795},{"delta":0.2,"premium":0.5,"strike":7.605607557099198,"iv":8,"gamma":0.12115757201912523,"theta":-0.14738735651488216,"vega":0.0007699810523897426,"rho":0.0000313209170755654,"breakevenPct":117.60020287514624},{"delta":0.25,"premium":0.5,"strike":6.799658201857829,"iv":8,"gamma":0.1394532553766569,"theta":-0.16964393000641972,"vega":0.0008862538473216018,"rho":0.00003854027446818351,"breakevenPct":95.96397857336454},{"delta":0.3,"premium":0.42560587167907077,"strike":5.838718859369518,"iv":6.917307718024523,"gamma":0.19105608906037091,"theta":-0.15867630983372957,"vega":0.0009721059526738345,"rho":0.000048008975145169594,"breakevenPct":68.169791437546},{"delta":0.35,"premium":0.30718014104305535,"strike":4.786045698160493,"iv":5.193803088817797,"gamma":0.2623724032365859,"theta":-0.1280443086718328,"vega":0.0010399529850995794,"rho":0.0000588089931075756,"breakevenPct":36.73089501217578},{"delta":0.4,"premium":0.2774926090771136,"strike":4.400295636915457,"iv":4.406658822754166,"gamma":0.33207701638068604,"theta":-0.11129352104828012,"vega":0.0010425971425885073,"rho":0.00006926874825151144,"breakevenPct":25.578207946109288},{"delta":0.45,"premium":0.2809152658476255,"strike":4.26338936609498,"iv":3.9688913618730584,"gamma":0.4011802681476133,"theta":-0.09972212186210615,"vega":0.0010209126622678704,"rho":0.00007960154379621723,"breakevenPct":21.994755219935726},{"delta":0.5,"premium":0.28433792261813745,"strike":4.126483095274503,"iv":3.5311239009919504,"gamma":0.4702835199145406,"theta":-0.08815072267593216,"vega":0.0009992281819472338,"rho":0.00008993433934092305,"breakevenPct":18.411302493762165},{"delta":0.55,"premium":0.2877605793886494,"strike":3.989576824454026,"iv":3.093356440110842,"gamma":0.539386771681468,"theta":-0.07657932348975816,"vega":0.000977543701626597,"rho":0.00010026713488562886,"breakevenPct":14.827849767588598},{"delta":0.6,"premium":0.2911832361591613,"strike":3.852670553633549,"iv":2.6555889792297345,"gamma":0.6084900234483952,"theta":-0.0650079243035842,"vega":0.0009558592213059602,"rho":0.00011059993043033466,"breakevenPct":11.244397041415041},{"delta":0.65,"premium":0.29460589292967326,"strike":3.7157642828130717,"iv":2.2178215183486256,"gamma":0.6775932752153226,"theta":-0.053436525117410205,"vega":0.0009341747409853235,"rho":0.00012093272597504047,"breakevenPct":7.660944315241473},{"delta":0.7,"premium":0.29802854970018516,"strike":3.578858011992595,"iv":1.7800540574675185,"gamma":0.7466965269822499,"theta":-0.04186512593123623,"vega":0.0009124902606646867,"rho":0.00013126552151974626,"breakevenPct":4.077491589067915}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0540110392026847,"iv":8,"gamma":0.07720071093566487,"theta":-0.0939141360812436,"vega":0.0004906262453170999,"rho":-0.000029509212824063587,"breakevenPct":54.925878142209804},{"delta":0.15,"premium":0.375,"strike":2.381156345367615,"iv":8,"gamma":0.10232232266803891,"theta":-0.12447440468784284,"vega":0.0006502792056485142,"rho":-0.000045750951284553463,"breakevenPct":46.1434538156345},{"delta":0.2,"premium":0.4670677725295551,"strike":2.6841355450591102,"iv":7.970217149451309,"gamma":0.11815312943996067,"theta":-0.1420971405492652,"vega":0.0007465274100170263,"rho":-0.00006423468781596577,"breakevenPct":40.48140207974349},{"delta":0.25,"premium":0.6116635518260942,"strike":2.9733271036521884,"iv":7.923442101392252,"gamma":0.12868319467741443,"theta":-0.15233854427985344,"vega":0.000806600899186372,"rho":-0.00008399756564302713,"breakevenPct":36.59963619258808},{"delta":0.3,"premium":0.7562593311226331,"strike":3.262518662245266,"iv":7.876667053333194,"gamma":0.1392132599148682,"theta":-0.1625799480104417,"vega":0.0008666743883557176,"rho":-0.00010376044347008849,"breakevenPct":32.71787030543267},{"delta":0.35,"premium":0.9008551104191722,"strike":3.5517102208383444,"iv":7.829892005274138,"gamma":0.14974332515232194,"theta":-0.17282135174102997,"vega":0.0009267478775250634,"rho":-0.00012352332129714986,"breakevenPct":28.83610441827726},{"delta":0.4,"premium":1.0454508897157113,"strike":3.8409017794314226,"iv":7.78311695721508,"gamma":0.16027339038977573,"theta":-0.18306275547161827,"vega":0.000986821366694409,"rho":-0.00014328619912421122,"breakevenPct":24.954338531121845},{"delta":0.45,"premium":1.1900466690122504,"strike":4.130093338024501,"iv":7.736341909156023,"gamma":0.17080345562722948,"theta":-0.1933041592022065,"vega":0.0010468948558637547,"rho":-0.0001630490769512726,"breakevenPct":21.072572643966435},{"delta":0.5,"premium":1.3346424483087893,"strike":4.419284896617579,"iv":7.689566861096965,"gamma":0.18133352086468324,"theta":-0.2035455629327948,"vega":0.0011069683450331005,"rho":-0.00018281195477833396,"breakevenPct":17.190806756811025},{"delta":0.55,"premium":1.113796236655939,"strike":4.366049352131251,"iv":6.180413753042869,"gamma":0.3071930003703276,"theta":-0.16536045011640524,"vega":0.0010905863921690001,"rho":-0.000180920964595822,"breakevenPct":12.691191530864115},{"delta":0.6,"premium":0.751463121602163,"strike":4.18023749825752,"iv":4.105076822564256,"gamma":0.4777041676950343,"theta":-0.10842621147863611,"vega":0.0010446034519816904,"rho":-0.00017064632172094277,"breakevenPct":7.952365727372982},{"delta":0.65,"premium":0.40623616134746326,"strike":4.006741796051312,"iv":2.0988729604517258,"gamma":0.6403814683256582,"theta":-0.053135114755079586,"vega":0.0009972580145846276,"rho":-0.00016136125489399502,"breakevenPct":3.342130611977225},{"delta":0.7,"premium":0.6141082062628956,"strike":4.231468331095022,"iv":2.3279716421759056,"gamma":0.5497637458476043,"theta":-0.05097227325773275,"vega":0.0009058585007388844,"rho":-0.00018407248028349784,"breakevenPct":2.8896610783321717},{"delta":0.75,"premium":0.8219802511783285,"strike":4.456194866138733,"iv":2.557070323900086,"gamma":0.45914602336955024,"theta":-0.048809431760385914,"vega":0.0008144589868931411,"rho":-0.0002067837056730007,"breakevenPct":2.437191544687117},{"delta":0.8,"premium":1.0298522960937613,"strike":4.680921401182445,"iv":2.7861690056242665,"gamma":0.3685283008914961,"theta":-0.04664659026303907,"vega":0.0007230594730473978,"rho":-0.00022949493106250358,"breakevenPct":1.9847220110420625},{"delta":0.85,"premium":1.2377243410091938,"strike":4.905647936226155,"iv":3.015267687348446,"gamma":0.2779105784134422,"theta":-0.044483748765692235,"vega":0.0006316599592016546,"rho":-0.00025220615645200645,"breakevenPct":1.532252477397009},{"delta":0.9,"premium":5.41673699998411,"strike":8.915537799027856,"iv":6.939711634685798,"gamma":0.10933528884611088,"theta":-0.07916906209705331,"vega":0.0004928990534453475,"rho":-0.0004932060377691635,"breakevenPct":6.072461770637696}]}},"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"}}