{"symbol":"GEOS","url":"https://intraalpha.com/companies/GEOS","capturedAt":"2026-10-22T22:56:34.070Z","state":"ready","quote":{"symbol":"GEOS","last_price":4.17,"prev_close":4.32,"regular_close":4.23,"change":-0.15,"change_pct":-3.4722,"regular_change":-0.09,"regular_change_pct":-2.0833,"extended_change":-0.06,"extended_change_pct":-1.4184,"bid":4.17,"ask":4.49,"bid_size":100,"ask_size":7700,"volume":152048,"vwap":4.198983,"open":4.24,"high":4.3,"low":4.11,"close":4.23,"trade_count":1140,"last_trade_at":"2026-10-22T20:17:53.85685513Z","last_quote_at":"2026-10-22T20:17:53.858672139Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GEOS","fetched_at":"2026-10-22T22:56:33.419208+00:00","name":"Geospace Technologies Corporation","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Geospace Technologies Corporation designs and manufactures instruments and equipment used in the oil and gas industry to acquire seismic data for the purpose of locating, characterizing and monitoring hydrocarbon producing reservoirs. The company is headquartered in Houston, Texas.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":55882000,"ebitda":-30413000,"pe_ratio":null,"peg_ratio":0.765,"book_value":7.4,"dividend_per_share":null,"dividend_yield":null,"eps":-3.08,"revenue_ttm":91846000,"gross_profit_ttm":7347000,"profit_margin":-0.431,"operating_margin_ttm":-0.638,"return_on_assets_ttm":-0.185,"return_on_equity_ttm":-0.344,"quarterly_earnings_growth":-0.309,"quarterly_revenue_growth":-0.364,"analyst_target_price":17.25,"analyst_number":null,"beta":0.128,"fifty_two_week_high":29.89,"fifty_two_week_low":4.11,"fifty_day_ma":5.05,"two_hundred_day_ma":9.01,"shares_outstanding":12935600,"forward_pe":588.24,"price_to_sales":0.608,"price_to_book":0.722,"ev_to_revenue":0.7,"ev_to_ebitda":3.677},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:33.419208+00:00"},"optionObservedAt":"2026-10-22T19:55:05.220Z","bars":[{"c":4.5732,"h":4.5732,"l":4.5732,"n":1,"o":4.5732,"t":"2026-10-15T13:15:00Z","v":146,"vw":4.5732},{"c":4.55,"h":4.57,"l":4.55,"n":20,"o":4.55,"t":"2026-10-15T13:30:00Z","v":5615,"vw":4.550755},{"c":4.53,"h":4.58,"l":4.53,"n":126,"o":4.53,"t":"2026-10-15T13:35:00Z","v":11732,"vw":4.543032},{"c":4.57,"h":4.58,"l":4.54,"n":74,"o":4.54,"t":"2026-10-15T13:40:00Z","v":2142,"vw":4.5675},{"c":4.52,"h":4.55,"l":4.52,"n":18,"o":4.55,"t":"2026-10-15T13:45:00Z","v":1294,"vw":4.5325},{"c":4.49,"h":4.53,"l":4.48,"n":57,"o":4.53,"t":"2026-10-15T13:50:00Z","v":9150,"vw":4.5153},{"c":4.495,"h":4.495,"l":4.49,"n":32,"o":4.49,"t":"2026-10-15T13:55:00Z","v":1484,"vw":4.493253},{"c":4.53,"h":4.53,"l":4.5,"n":42,"o":4.5,"t":"2026-10-15T14:00:00Z","v":2352,"vw":4.517293},{"c":4.53,"h":4.54,"l":4.525,"n":12,"o":4.525,"t":"2026-10-15T14:05:00Z","v":724,"vw":4.534007},{"c":4.5477,"h":4.56,"l":4.53,"n":13,"o":4.56,"t":"2026-10-15T14:10:00Z","v":1121,"vw":4.54131},{"c":4.55,"h":4.56,"l":4.54,"n":61,"o":4.55,"t":"2026-10-15T14:15:00Z","v":5026,"vw":4.549337},{"c":4.61,"h":4.61,"l":4.55,"n":4,"o":4.55,"t":"2026-10-15T14:20:00Z","v":2100,"vw":4.552857},{"c":4.5501,"h":4.5501,"l":4.5501,"n":1,"o":4.5501,"t":"2026-10-15T14:25:00Z","v":195,"vw":4.5501},{"c":4.57,"h":4.59,"l":4.56,"n":19,"o":4.59,"t":"2026-10-15T14:30:00Z","v":1700,"vw":4.570667},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-15T14:35:00Z","v":540,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":8,"o":4.57,"t":"2026-10-15T14:40:00Z","v":434,"vw":4.57},{"c":4.56,"h":4.58,"l":4.56,"n":32,"o":4.58,"t":"2026-10-15T14:50:00Z","v":2128,"vw":4.564286},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-15T15:05:00Z","v":230,"vw":4.55},{"c":4.57,"h":4.57,"l":4.54,"n":10,"o":4.54,"t":"2026-10-15T15:10:00Z","v":504,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-15T15:25:00Z","v":223,"vw":4.55},{"c":4.5537,"h":4.5537,"l":4.5537,"n":2,"o":4.5537,"t":"2026-10-15T15:35:00Z","v":105,"vw":4.5537},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-15T15:45:00Z","v":368,"vw":4.54},{"c":4.55,"h":4.55,"l":4.54,"n":8,"o":4.54,"t":"2026-10-15T15:50:00Z","v":600,"vw":4.5475},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-15T15:55:00Z","v":300,"vw":4.55},{"c":4.52,"h":4.55,"l":4.5,"n":43,"o":4.55,"t":"2026-10-15T16:00:00Z","v":3572,"vw":4.531316},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-15T16:05:00Z","v":666,"vw":4.5},{"c":4.5,"h":4.515,"l":4.495,"n":37,"o":4.51,"t":"2026-10-15T16:10:00Z","v":3002,"vw":4.508163},{"c":4.5,"h":4.5099,"l":4.495,"n":52,"o":4.4966,"t":"2026-10-15T16:15:00Z","v":4098,"vw":4.499382},{"c":4.48,"h":4.49,"l":4.48,"n":4,"o":4.49,"t":"2026-10-15T16:20:00Z","v":371,"vw":4.486667},{"c":4.49,"h":4.49,"l":4.48,"n":9,"o":4.48,"t":"2026-10-15T16:25:00Z","v":322,"vw":4.485},{"c":4.48,"h":4.48,"l":4.48,"n":9,"o":4.48,"t":"2026-10-15T16:35:00Z","v":156,"vw":4.48},{"c":4.54,"h":4.54,"l":4.495,"n":65,"o":4.495,"t":"2026-10-15T16:40:00Z","v":2854,"vw":4.511522},{"c":4.62,"h":4.62,"l":4.54,"n":93,"o":4.54,"t":"2026-10-15T16:45:00Z","v":5059,"vw":4.574508},{"c":4.64,"h":4.64,"l":4.62,"n":5,"o":4.625,"t":"2026-10-15T16:50:00Z","v":3110,"vw":4.623387},{"c":4.63,"h":4.64,"l":4.63,"n":35,"o":4.63,"t":"2026-10-15T16:55:00Z","v":1018,"vw":4.632},{"c":4.62,"h":4.62,"l":4.615,"n":7,"o":4.615,"t":"2026-10-15T17:10:00Z","v":415,"vw":4.618333},{"c":4.625,"h":4.63,"l":4.61,"n":41,"o":4.62,"t":"2026-10-15T17:15:00Z","v":1305,"vw":4.616},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-15T17:20:00Z","v":200,"vw":4.62},{"c":4.605,"h":4.605,"l":4.605,"n":2,"o":4.605,"t":"2026-10-15T17:25:00Z","v":260,"vw":4.605},{"c":4.59,"h":4.5918,"l":4.59,"n":3,"o":4.5901,"t":"2026-10-15T17:35:00Z","v":575,"vw":4.5906},{"c":4.605,"h":4.605,"l":4.6,"n":5,"o":4.6,"t":"2026-10-15T17:40:00Z","v":410,"vw":4.6025},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-15T17:45:00Z","v":100,"vw":4.59},{"c":4.61,"h":4.61,"l":4.61,"n":7,"o":4.61,"t":"2026-10-15T17:55:00Z","v":457,"vw":4.61},{"c":4.59,"h":4.6,"l":4.59,"n":7,"o":4.6,"t":"2026-10-15T18:00:00Z","v":403,"vw":4.596667},{"c":4.59,"h":4.59,"l":4.57,"n":7,"o":4.57,"t":"2026-10-15T18:05:00Z","v":360,"vw":4.582308},{"c":4.59,"h":4.6,"l":4.59,"n":11,"o":4.6,"t":"2026-10-15T18:10:00Z","v":2452,"vw":4.599574},{"c":4.66,"h":4.71,"l":4.609,"n":56,"o":4.609,"t":"2026-10-15T18:20:00Z","v":26553,"vw":4.699301},{"c":4.69,"h":4.69,"l":4.63,"n":19,"o":4.64,"t":"2026-10-15T18:25:00Z","v":1319,"vw":4.668636},{"c":4.66,"h":4.66,"l":4.66,"n":11,"o":4.66,"t":"2026-10-15T18:30:00Z","v":568,"vw":4.66},{"c":4.64,"h":4.675,"l":4.64,"n":5,"o":4.675,"t":"2026-10-15T18:35:00Z","v":391,"vw":4.655},{"c":4.621,"h":4.645,"l":4.621,"n":20,"o":4.645,"t":"2026-10-15T18:40:00Z","v":15436,"vw":4.621317},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-10-15T18:50:00Z","v":100,"vw":4.615},{"c":4.64,"h":4.64,"l":4.64,"n":14,"o":4.64,"t":"2026-10-15T18:55:00Z","v":649,"vw":4.64},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-15T19:05:00Z","v":200,"vw":4.62},{"c":4.65,"h":4.65,"l":4.6,"n":10,"o":4.64,"t":"2026-10-15T19:10:00Z","v":562,"vw":4.63},{"c":4.65,"h":4.65,"l":4.63,"n":6,"o":4.63,"t":"2026-10-15T19:20:00Z","v":290,"vw":4.64},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-15T19:25:00Z","v":122,"vw":4.6},{"c":4.625,"h":4.625,"l":4.625,"n":6,"o":4.625,"t":"2026-10-15T19:35:00Z","v":277,"vw":4.625},{"c":4.65,"h":4.65,"l":4.62,"n":52,"o":4.65,"t":"2026-10-15T19:40:00Z","v":2858,"vw":4.638789},{"c":4.635,"h":4.665,"l":4.635,"n":25,"o":4.65,"t":"2026-10-15T19:45:00Z","v":1455,"vw":4.649},{"c":4.63,"h":4.63,"l":4.63,"n":9,"o":4.63,"t":"2026-10-15T19:50:00Z","v":948,"vw":4.63},{"c":4.65,"h":4.65,"l":4.62,"n":54,"o":4.65,"t":"2026-10-15T19:55:00Z","v":2331,"vw":4.638032},{"c":4.63,"h":4.63,"l":4.63,"n":5,"o":4.63,"t":"2026-10-15T20:00:00Z","v":2383,"vw":4.63},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T21:30:00Z","v":150,"vw":4.65},{"c":4.64,"h":4.64,"l":4.61,"n":18,"o":4.64,"t":"2026-10-16T13:30:00Z","v":3546,"vw":4.632416},{"c":4.64,"h":4.64,"l":4.64,"n":26,"o":4.64,"t":"2026-10-16T13:40:00Z","v":426,"vw":4.64},{"c":4.6258,"h":4.6258,"l":4.6258,"n":1,"o":4.6258,"t":"2026-10-16T14:00:00Z","v":100,"vw":4.6258},{"c":4.64,"h":4.64,"l":4.6201,"n":7,"o":4.6201,"t":"2026-10-16T14:05:00Z","v":1103,"vw":4.633664},{"c":4.67,"h":4.67,"l":4.66,"n":16,"o":4.67,"t":"2026-10-16T14:10:00Z","v":675,"vw":4.666667},{"c":4.62,"h":4.66,"l":4.62,"n":12,"o":4.66,"t":"2026-10-16T14:20:00Z","v":766,"vw":4.648333},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-16T14:30:00Z","v":102,"vw":4.63},{"c":4.653,"h":4.653,"l":4.62,"n":8,"o":4.62,"t":"2026-10-16T15:05:00Z","v":768,"vw":4.632121},{"c":4.664,"h":4.664,"l":4.652,"n":11,"o":4.66,"t":"2026-10-16T15:15:00Z","v":685,"vw":4.659025},{"c":4.66,"h":4.66,"l":4.65,"n":12,"o":4.65,"t":"2026-10-16T15:20:00Z","v":874,"vw":4.65625},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-16T15:25:00Z","v":191,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-16T15:45:00Z","v":200,"vw":4.66},{"c":4.6403,"h":4.6403,"l":4.6403,"n":3,"o":4.6403,"t":"2026-10-16T15:55:00Z","v":251,"vw":4.6403},{"c":4.65,"h":4.65,"l":4.64,"n":23,"o":4.6401,"t":"2026-10-16T16:00:00Z","v":1509,"vw":4.643046},{"c":4.6348,"h":4.6348,"l":4.6348,"n":3,"o":4.6348,"t":"2026-10-16T16:05:00Z","v":323,"vw":4.6348},{"c":4.66,"h":4.67,"l":4.66,"n":15,"o":4.67,"t":"2026-10-16T16:10:00Z","v":777,"vw":4.665},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T16:20:00Z","v":114,"vw":4.65},{"c":4.67,"h":4.68,"l":4.6401,"n":7,"o":4.68,"t":"2026-10-16T16:25:00Z","v":576,"vw":4.65802},{"c":4.6401,"h":4.7,"l":4.6401,"n":6,"o":4.7,"t":"2026-10-16T16:30:00Z","v":9027,"vw":4.694669},{"c":4.665,"h":4.69,"l":4.64,"n":22,"o":4.65,"t":"2026-10-16T16:35:00Z","v":10400,"vw":4.66491},{"c":4.665,"h":4.665,"l":4.64,"n":5,"o":4.64,"t":"2026-10-16T16:40:00Z","v":216,"vw":4.6525},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T16:45:00Z","v":102,"vw":4.65},{"c":4.65,"h":4.65,"l":4.64,"n":7,"o":4.65,"t":"2026-10-16T16:50:00Z","v":380,"vw":4.646269},{"c":4.65,"h":4.66,"l":4.64,"n":14,"o":4.64,"t":"2026-10-16T16:55:00Z","v":949,"vw":4.65},{"c":4.65,"h":4.65,"l":4.63,"n":7,"o":4.63,"t":"2026-10-16T17:05:00Z","v":392,"vw":4.636849},{"c":4.63,"h":4.64,"l":4.63,"n":31,"o":4.64,"t":"2026-10-16T17:10:00Z","v":3221,"vw":4.630681},{"c":4.55,"h":4.6,"l":4.55,"n":25,"o":4.6,"t":"2026-10-16T17:15:00Z","v":12650,"vw":4.57409},{"c":4.54,"h":4.54,"l":4.54,"n":6,"o":4.54,"t":"2026-10-16T17:20:00Z","v":351,"vw":4.54},{"c":4.53,"h":4.555,"l":4.53,"n":28,"o":4.54,"t":"2026-10-16T17:25:00Z","v":2028,"vw":4.535603},{"c":4.51,"h":4.51,"l":4.51,"n":8,"o":4.51,"t":"2026-10-16T17:30:00Z","v":340,"vw":4.51},{"c":4.5,"h":4.51,"l":4.5,"n":4,"o":4.51,"t":"2026-10-16T17:35:00Z","v":495,"vw":4.502381},{"c":4.48,"h":4.5,"l":4.48,"n":67,"o":4.5,"t":"2026-10-16T17:40:00Z","v":3209,"vw":4.499188},{"c":4.45,"h":4.45,"l":4.45,"n":14,"o":4.45,"t":"2026-10-16T17:45:00Z","v":1234,"vw":4.45},{"c":4.47,"h":4.49,"l":4.455,"n":70,"o":4.455,"t":"2026-10-16T17:50:00Z","v":2346,"vw":4.472729},{"c":4.44,"h":4.45,"l":4.44,"n":22,"o":4.45,"t":"2026-10-16T17:55:00Z","v":6646,"vw":4.448185},{"c":4.435,"h":4.435,"l":4.435,"n":5,"o":4.435,"t":"2026-10-16T18:00:00Z","v":993,"vw":4.435},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-10-16T18:05:00Z","v":345,"vw":4.43},{"c":4.4144,"h":4.435,"l":4.4144,"n":11,"o":4.435,"t":"2026-10-16T18:15:00Z","v":6091,"vw":4.428069},{"c":4.41,"h":4.42,"l":4.41,"n":5,"o":4.42,"t":"2026-10-16T18:20:00Z","v":921,"vw":4.411111},{"c":4.41,"h":4.4257,"l":4.41,"n":6,"o":4.4257,"t":"2026-10-16T18:25:00Z","v":856,"vw":4.420783},{"c":4.405,"h":4.43,"l":4.4,"n":18,"o":4.43,"t":"2026-10-16T18:30:00Z","v":6980,"vw":4.415882},{"c":4.42,"h":4.43,"l":4.38,"n":20,"o":4.38,"t":"2026-10-16T18:35:00Z","v":7656,"vw":4.409756},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-16T18:40:00Z","v":3031,"vw":4.4},{"c":4.4245,"h":4.4245,"l":4.4245,"n":1,"o":4.4245,"t":"2026-10-16T18:45:00Z","v":1000,"vw":4.4245},{"c":4.39,"h":4.42,"l":4.39,"n":5,"o":4.42,"t":"2026-10-16T18:50:00Z","v":530,"vw":4.414},{"c":4.42,"h":4.4499,"l":4.42,"n":3,"o":4.4499,"t":"2026-10-16T18:55:00Z","v":1010,"vw":4.44691},{"c":4.43,"h":4.44,"l":4.42,"n":12,"o":4.44,"t":"2026-10-16T19:00:00Z","v":896,"vw":4.43},{"c":4.4475,"h":4.45,"l":4.44,"n":19,"o":4.44,"t":"2026-10-16T19:05:00Z","v":1771,"vw":4.448434},{"c":4.46,"h":4.47,"l":4.46,"n":29,"o":4.46,"t":"2026-10-16T19:10:00Z","v":577,"vw":4.463333},{"c":4.48,"h":4.49,"l":4.47,"n":25,"o":4.47,"t":"2026-10-16T19:15:00Z","v":1515,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-10-16T19:25:00Z","v":367,"vw":4.46},{"c":4.45,"h":4.475,"l":4.45,"n":13,"o":4.4601,"t":"2026-10-16T19:30:00Z","v":3419,"vw":4.461577},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-16T19:35:00Z","v":112,"vw":4.44},{"c":4.425,"h":4.425,"l":4.41,"n":5,"o":4.41,"t":"2026-10-16T19:40:00Z","v":239,"vw":4.4175},{"c":4.4427,"h":4.4477,"l":4.4427,"n":4,"o":4.4477,"t":"2026-10-16T19:50:00Z","v":671,"vw":4.446068},{"c":4.41,"h":4.4268,"l":4.41,"n":80,"o":4.4268,"t":"2026-10-16T19:55:00Z","v":4815,"vw":4.412886},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-16T20:00:00Z","v":1448,"vw":4.41},{"c":4.33,"h":4.44,"l":4.33,"n":25,"o":4.44,"t":"2026-10-19T13:30:00Z","v":14470,"vw":4.373937},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-19T13:35:00Z","v":2178,"vw":4.36},{"c":4.39,"h":4.39,"l":4.3752,"n":11,"o":4.3752,"t":"2026-10-19T13:40:00Z","v":860,"vw":4.385302},{"c":4.4,"h":4.4,"l":4.36,"n":24,"o":4.385,"t":"2026-10-19T13:45:00Z","v":4389,"vw":4.377372},{"c":4.42,"h":4.42,"l":4.41,"n":7,"o":4.41,"t":"2026-10-19T13:50:00Z","v":542,"vw":4.415},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-19T14:05:00Z","v":2090,"vw":4.37},{"c":4.416,"h":4.416,"l":4.38,"n":14,"o":4.38,"t":"2026-10-19T14:10:00Z","v":1413,"vw":4.389758},{"c":4.43,"h":4.43,"l":4.3801,"n":10,"o":4.41,"t":"2026-10-19T14:15:00Z","v":963,"vw":4.408739},{"c":4.41,"h":4.41,"l":4.3801,"n":7,"o":4.3801,"t":"2026-10-19T14:20:00Z","v":929,"vw":4.400033},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-19T14:25:00Z","v":111,"vw":4.44},{"c":4.4391,"h":4.4391,"l":4.4391,"n":3,"o":4.4391,"t":"2026-10-19T14:30:00Z","v":250,"vw":4.4391},{"c":4.39,"h":4.41,"l":4.39,"n":7,"o":4.41,"t":"2026-10-19T14:40:00Z","v":419,"vw":4.401429},{"c":4.395,"h":4.42,"l":4.3701,"n":19,"o":4.405,"t":"2026-10-19T14:50:00Z","v":11753,"vw":4.378852},{"c":4.4,"h":4.4,"l":4.36,"n":54,"o":4.395,"t":"2026-10-19T14:55:00Z","v":7623,"vw":4.372907},{"c":4.4,"h":4.405,"l":4.4,"n":6,"o":4.405,"t":"2026-10-19T15:00:00Z","v":1221,"vw":4.404565},{"c":4.4099,"h":4.4099,"l":4.4099,"n":3,"o":4.4099,"t":"2026-10-19T15:05:00Z","v":229,"vw":4.4099},{"c":4.41,"h":4.42,"l":4.4,"n":22,"o":4.41,"t":"2026-10-19T15:10:00Z","v":776,"vw":4.41},{"c":4.4199,"h":4.425,"l":4.4144,"n":25,"o":4.42,"t":"2026-10-19T15:15:00Z","v":2022,"vw":4.417461},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-19T15:20:00Z","v":100,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":16,"o":4.43,"t":"2026-10-19T15:25:00Z","v":1000,"vw":4.43},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-10-19T15:30:00Z","v":338,"vw":4.45},{"c":4.46,"h":4.46,"l":4.45,"n":9,"o":4.46,"t":"2026-10-19T15:40:00Z","v":577,"vw":4.4575},{"c":4.45,"h":4.47,"l":4.45,"n":8,"o":4.47,"t":"2026-10-19T15:45:00Z","v":1331,"vw":4.452624},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-10-19T15:50:00Z","v":287,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":5,"o":4.45,"t":"2026-10-19T15:55:00Z","v":500,"vw":4.45},{"c":4.435,"h":4.435,"l":4.435,"n":16,"o":4.435,"t":"2026-10-19T16:00:00Z","v":887,"vw":4.435},{"c":4.43,"h":4.435,"l":4.4201,"n":5,"o":4.4201,"t":"2026-10-19T16:05:00Z","v":1358,"vw":4.421948},{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-10-19T16:10:00Z","v":361,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-10-19T16:15:00Z","v":144,"vw":4.425},{"c":4.45,"h":4.45,"l":4.42,"n":32,"o":4.42,"t":"2026-10-19T16:20:00Z","v":3744,"vw":4.433788},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-19T16:25:00Z","v":363,"vw":4.46},{"c":4.44,"h":4.46,"l":4.43,"n":11,"o":4.46,"t":"2026-10-19T16:35:00Z","v":1674,"vw":4.454052},{"c":4.42,"h":4.42,"l":4.42,"n":12,"o":4.42,"t":"2026-10-19T16:45:00Z","v":336,"vw":4.42},{"c":4.43,"h":4.43,"l":4.4248,"n":14,"o":4.425,"t":"2026-10-19T17:05:00Z","v":980,"vw":4.425686},{"c":4.4328,"h":4.4328,"l":4.4328,"n":4,"o":4.4328,"t":"2026-10-19T17:25:00Z","v":1385,"vw":4.4328},{"c":4.43,"h":4.43,"l":4.4101,"n":6,"o":4.4101,"t":"2026-10-19T17:30:00Z","v":2303,"vw":4.419801},{"c":4.43,"h":4.45,"l":4.43,"n":4,"o":4.43,"t":"2026-10-19T17:35:00Z","v":708,"vw":4.432857},{"c":4.41,"h":4.42,"l":4.395,"n":25,"o":4.42,"t":"2026-10-19T17:40:00Z","v":7714,"vw":4.403281},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-19T17:45:00Z","v":843,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":12,"o":4.405,"t":"2026-10-19T18:00:00Z","v":1112,"vw":4.405},{"c":4.4,"h":4.405,"l":4.39,"n":5,"o":4.405,"t":"2026-10-19T18:10:00Z","v":628,"vw":4.399239},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-19T18:15:00Z","v":250,"vw":4.405},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-19T18:20:00Z","v":688,"vw":4.39},{"c":4.36,"h":4.38,"l":4.36,"n":15,"o":4.38,"t":"2026-10-19T18:25:00Z","v":877,"vw":4.36875},{"c":4.36,"h":4.37,"l":4.36,"n":6,"o":4.37,"t":"2026-10-19T18:30:00Z","v":610,"vw":4.363333},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-19T18:35:00Z","v":205,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-19T18:40:00Z","v":912,"vw":4.36},{"c":4.365,"h":4.365,"l":4.365,"n":3,"o":4.365,"t":"2026-10-19T19:05:00Z","v":643,"vw":4.365},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-19T19:10:00Z","v":125,"vw":4.37},{"c":4.39,"h":4.39,"l":4.37,"n":18,"o":4.37,"t":"2026-10-19T19:15:00Z","v":1269,"vw":4.386},{"c":4.4,"h":4.4,"l":4.39,"n":9,"o":4.39,"t":"2026-10-19T19:20:00Z","v":520,"vw":4.395},{"c":4.42,"h":4.42,"l":4.42,"n":13,"o":4.42,"t":"2026-10-19T19:40:00Z","v":729,"vw":4.42},{"c":4.44,"h":4.44,"l":4.42,"n":7,"o":4.42,"t":"2026-10-19T19:50:00Z","v":719,"vw":4.423106},{"c":4.425,"h":4.44,"l":4.37,"n":163,"o":4.42,"t":"2026-10-19T19:55:00Z","v":13818,"vw":4.400585},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-19T20:00:00Z","v":2785,"vw":4.41},{"c":4.3,"h":4.31,"l":4.3,"n":6,"o":4.31,"t":"2026-10-20T11:00:00Z","v":5500,"vw":4.30055},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-20T13:30:00Z","v":563,"vw":4.37},{"c":4.35,"h":4.365,"l":4.34,"n":6,"o":4.365,"t":"2026-10-20T13:40:00Z","v":1600,"vw":4.351438},{"c":4.3405,"h":4.37,"l":4.3405,"n":11,"o":4.37,"t":"2026-10-20T13:50:00Z","v":797,"vw":4.36141},{"c":4.365,"h":4.38,"l":4.365,"n":3,"o":4.38,"t":"2026-10-20T13:55:00Z","v":388,"vw":4.374868},{"c":4.365,"h":4.38,"l":4.3418,"n":7,"o":4.38,"t":"2026-10-20T14:00:00Z","v":2016,"vw":4.357504},{"c":4.365,"h":4.365,"l":4.365,"n":6,"o":4.365,"t":"2026-10-20T14:10:00Z","v":458,"vw":4.365},{"c":4.39,"h":4.39,"l":4.365,"n":7,"o":4.365,"t":"2026-10-20T14:15:00Z","v":366,"vw":4.3775},{"c":4.39,"h":4.39,"l":4.35,"n":15,"o":4.35,"t":"2026-10-20T14:20:00Z","v":482,"vw":4.3764},{"c":4.39,"h":4.39,"l":4.37,"n":9,"o":4.39,"t":"2026-10-20T14:25:00Z","v":486,"vw":4.383333},{"c":4.37,"h":4.37,"l":4.3538,"n":4,"o":4.3538,"t":"2026-10-20T14:30:00Z","v":422,"vw":4.3619},{"c":4.38,"h":4.39,"l":4.38,"n":5,"o":4.39,"t":"2026-10-20T14:40:00Z","v":241,"vw":4.385},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-20T14:45:00Z","v":533,"vw":4.37},{"c":4.4,"h":4.4,"l":4.385,"n":8,"o":4.385,"t":"2026-10-20T14:50:00Z","v":591,"vw":4.391916},{"c":4.43,"h":4.43,"l":4.39,"n":19,"o":4.39,"t":"2026-10-20T14:55:00Z","v":1042,"vw":4.4075},{"c":4.43,"h":4.43,"l":4.41,"n":56,"o":4.42,"t":"2026-10-20T15:05:00Z","v":6763,"vw":4.4243},{"c":4.41,"h":4.42,"l":4.41,"n":24,"o":4.42,"t":"2026-10-20T15:10:00Z","v":682,"vw":4.415},{"c":4.3881,"h":4.43,"l":4.3881,"n":5,"o":4.43,"t":"2026-10-20T15:20:00Z","v":424,"vw":4.401838},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-20T15:25:00Z","v":212,"vw":4.42},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-20T15:30:00Z","v":200,"vw":4.405},{"c":4.3867,"h":4.405,"l":4.3867,"n":4,"o":4.405,"t":"2026-10-20T15:35:00Z","v":811,"vw":4.3989},{"c":4.41,"h":4.41,"l":4.4,"n":18,"o":4.4,"t":"2026-10-20T15:40:00Z","v":282,"vw":4.405},{"c":4.4162,"h":4.4162,"l":4.39,"n":17,"o":4.39,"t":"2026-10-20T15:50:00Z","v":1186,"vw":4.404517},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T16:00:00Z","v":100,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-20T16:25:00Z","v":100,"vw":4.41},{"c":4.43,"h":4.43,"l":4.4238,"n":6,"o":4.4238,"t":"2026-10-20T16:30:00Z","v":550,"vw":4.426556},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-20T16:35:00Z","v":187,"vw":4.42},{"c":4.4295,"h":4.4295,"l":4.4295,"n":1,"o":4.4295,"t":"2026-10-20T16:45:00Z","v":120,"vw":4.4295},{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-10-20T16:50:00Z","v":111,"vw":4.425},{"c":4.4286,"h":4.445,"l":4.41,"n":16,"o":4.42,"t":"2026-10-20T16:55:00Z","v":1136,"vw":4.433575},{"c":4.418,"h":4.418,"l":4.418,"n":1,"o":4.418,"t":"2026-10-20T17:05:00Z","v":100,"vw":4.418},{"c":4.44,"h":4.44,"l":4.43,"n":12,"o":4.43,"t":"2026-10-20T17:15:00Z","v":942,"vw":4.435},{"c":4.47,"h":4.47,"l":4.44,"n":24,"o":4.44,"t":"2026-10-20T17:20:00Z","v":1530,"vw":4.45406},{"c":4.47,"h":4.47,"l":4.46,"n":16,"o":4.46,"t":"2026-10-20T17:25:00Z","v":988,"vw":4.468},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-20T17:30:00Z","v":109,"vw":4.47},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T17:45:00Z","v":100,"vw":4.49},{"c":4.475,"h":4.475,"l":4.475,"n":5,"o":4.475,"t":"2026-10-20T17:50:00Z","v":323,"vw":4.475},{"c":4.485,"h":4.485,"l":4.485,"n":4,"o":4.485,"t":"2026-10-20T18:10:00Z","v":148,"vw":4.485},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-20T18:15:00Z","v":175,"vw":4.48},{"c":4.47,"h":4.4999,"l":4.47,"n":4,"o":4.4999,"t":"2026-10-20T18:20:00Z","v":300,"vw":4.48495},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-20T18:25:00Z","v":2000,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-20T18:30:00Z","v":194,"vw":4.47},{"c":4.45,"h":4.48,"l":4.45,"n":7,"o":4.48,"t":"2026-10-20T18:40:00Z","v":370,"vw":4.465},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-20T18:45:00Z","v":100,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-10-20T19:00:00Z","v":397,"vw":4.45},{"c":4.43,"h":4.44,"l":4.43,"n":9,"o":4.44,"t":"2026-10-20T19:05:00Z","v":489,"vw":4.435},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-20T19:10:00Z","v":200,"vw":4.44},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-10-20T19:15:00Z","v":450,"vw":4.445},{"c":4.46,"h":4.47,"l":4.45,"n":31,"o":4.47,"t":"2026-10-20T19:20:00Z","v":2494,"vw":4.459723},{"c":4.4486,"h":4.47,"l":4.38,"n":104,"o":4.46,"t":"2026-10-20T19:25:00Z","v":11866,"vw":4.439286},{"c":4.44,"h":4.46,"l":4.44,"n":49,"o":4.445,"t":"2026-10-20T19:30:00Z","v":6086,"vw":4.44675},{"c":4.44,"h":4.4499,"l":4.4,"n":35,"o":4.44,"t":"2026-10-20T19:35:00Z","v":3013,"vw":4.439092},{"c":4.439,"h":4.45,"l":4.439,"n":23,"o":4.45,"t":"2026-10-20T19:40:00Z","v":2731,"vw":4.445398},{"c":4.4301,"h":4.45,"l":4.43,"n":45,"o":4.45,"t":"2026-10-20T19:45:00Z","v":4079,"vw":4.443745},{"c":4.43,"h":4.435,"l":4.43,"n":14,"o":4.43,"t":"2026-10-20T19:50:00Z","v":941,"vw":4.430714},{"c":4.4174,"h":4.435,"l":4.41,"n":129,"o":4.41,"t":"2026-10-20T19:55:00Z","v":8210,"vw":4.424043},{"c":4.33,"h":4.41,"l":4.33,"n":6,"o":4.41,"t":"2026-10-20T20:00:00Z","v":1229,"vw":4.393471},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-20T20:25:00Z","v":1000,"vw":4.44},{"c":4.46,"h":4.52,"l":4.46,"n":2,"o":4.52,"t":"2026-10-21T13:05:00Z","v":250,"vw":4.496},{"c":4.3871,"h":4.41,"l":4.3871,"n":7,"o":4.41,"t":"2026-10-21T13:30:00Z","v":1975,"vw":4.407897},{"c":4.3715,"h":4.3715,"l":4.3715,"n":1,"o":4.3715,"t":"2026-10-21T13:35:00Z","v":2000,"vw":4.3715},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T13:40:00Z","v":400,"vw":4.38},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-21T13:50:00Z","v":1000,"vw":4.42},{"c":4.3618,"h":4.38,"l":4.36,"n":14,"o":4.38,"t":"2026-10-21T14:00:00Z","v":3800,"vw":4.368167},{"c":4.3701,"h":4.39,"l":4.3701,"n":4,"o":4.39,"t":"2026-10-21T14:35:00Z","v":430,"vw":4.37613},{"c":4.39,"h":4.405,"l":4.37,"n":6,"o":4.405,"t":"2026-10-21T14:40:00Z","v":804,"vw":4.38845},{"c":4.3501,"h":4.3501,"l":4.3501,"n":1,"o":4.3501,"t":"2026-10-21T14:45:00Z","v":100,"vw":4.3501},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-10-21T14:50:00Z","v":225,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-10-21T15:05:00Z","v":250,"vw":4.375},{"c":4.35,"h":4.365,"l":4.35,"n":2,"o":4.365,"t":"2026-10-21T15:15:00Z","v":200,"vw":4.3575},{"c":4.365,"h":4.365,"l":4.365,"n":1,"o":4.365,"t":"2026-10-21T15:20:00Z","v":100,"vw":4.365},{"c":4.37,"h":4.37,"l":4.365,"n":2,"o":4.365,"t":"2026-10-21T15:30:00Z","v":362,"vw":4.368619},{"c":4.365,"h":4.365,"l":4.365,"n":1,"o":4.365,"t":"2026-10-21T15:35:00Z","v":100,"vw":4.365},{"c":4.34,"h":4.355,"l":4.34,"n":10,"o":4.3501,"t":"2026-10-21T15:50:00Z","v":2072,"vw":4.349261},{"c":4.363,"h":4.363,"l":4.363,"n":5,"o":4.363,"t":"2026-10-21T16:05:00Z","v":361,"vw":4.363},{"c":4.33,"h":4.34,"l":4.3,"n":42,"o":4.34,"t":"2026-10-21T16:10:00Z","v":6601,"vw":4.335714},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-21T16:15:00Z","v":280,"vw":4.33},{"c":4.35,"h":4.35,"l":4.35,"n":10,"o":4.35,"t":"2026-10-21T16:35:00Z","v":490,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-21T16:45:00Z","v":429,"vw":4.34},{"c":4.335,"h":4.335,"l":4.335,"n":4,"o":4.335,"t":"2026-10-21T17:05:00Z","v":257,"vw":4.335},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-21T17:35:00Z","v":102,"vw":4.33},{"c":4.3334,"h":4.3334,"l":4.3334,"n":1,"o":4.3334,"t":"2026-10-21T18:00:00Z","v":101,"vw":4.3334},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-21T18:10:00Z","v":100,"vw":4.32},{"c":4.335,"h":4.34,"l":4.335,"n":5,"o":4.34,"t":"2026-10-21T18:15:00Z","v":294,"vw":4.3375},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-21T18:20:00Z","v":140,"vw":4.32},{"c":4.3202,"h":4.3202,"l":4.315,"n":4,"o":4.315,"t":"2026-10-21T18:30:00Z","v":1203,"vw":4.319767},{"c":4.315,"h":4.315,"l":4.315,"n":3,"o":4.315,"t":"2026-10-21T18:35:00Z","v":900,"vw":4.315},{"c":4.33,"h":4.33,"l":4.31,"n":40,"o":4.315,"t":"2026-10-21T18:45:00Z","v":1838,"vw":4.319313},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-10-21T18:50:00Z","v":175,"vw":4.325},{"c":4.3,"h":4.315,"l":4.3,"n":12,"o":4.31,"t":"2026-10-21T19:00:00Z","v":2503,"vw":4.303209},{"c":4.3,"h":4.33,"l":4.3,"n":5,"o":4.3,"t":"2026-10-21T19:05:00Z","v":501,"vw":4.315},{"c":4.3,"h":4.31,"l":4.29,"n":27,"o":4.3,"t":"2026-10-21T19:10:00Z","v":13728,"vw":4.300219},{"c":4.29,"h":4.29,"l":4.28,"n":15,"o":4.29,"t":"2026-10-21T19:15:00Z","v":1110,"vw":4.286111},{"c":4.33,"h":4.33,"l":4.29,"n":35,"o":4.31,"t":"2026-10-21T19:20:00Z","v":3388,"vw":4.310872},{"c":4.33,"h":4.33,"l":4.315,"n":5,"o":4.315,"t":"2026-10-21T19:25:00Z","v":302,"vw":4.3225},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-21T19:30:00Z","v":443,"vw":4.33},{"c":4.32,"h":4.33,"l":4.31,"n":9,"o":4.33,"t":"2026-10-21T19:35:00Z","v":1201,"vw":4.319127},{"c":4.32,"h":4.32,"l":4.3,"n":6,"o":4.3,"t":"2026-10-21T19:40:00Z","v":2068,"vw":4.302933},{"c":4.32,"h":4.32,"l":4.3,"n":16,"o":4.3,"t":"2026-10-21T19:45:00Z","v":795,"vw":4.3125},{"c":4.325,"h":4.33,"l":4.31,"n":20,"o":4.31,"t":"2026-10-21T19:50:00Z","v":1384,"vw":4.322043},{"c":4.3,"h":4.33,"l":4.3,"n":68,"o":4.315,"t":"2026-10-21T19:55:00Z","v":3478,"vw":4.310435},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-21T20:00:00Z","v":1223,"vw":4.32},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-21T21:55:00Z","v":100,"vw":4.4},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-22T11:30:00Z","v":127,"vw":4.29},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-22T12:45:00Z","v":1000,"vw":4.36},{"c":4.27,"h":4.27,"l":4.24,"n":4,"o":4.24,"t":"2026-10-22T13:30:00Z","v":1875,"vw":4.241616},{"c":4.27,"h":4.29,"l":4.2,"n":40,"o":4.27,"t":"2026-10-22T13:35:00Z","v":5410,"vw":4.241808},{"c":4.26,"h":4.27,"l":4.26,"n":3,"o":4.27,"t":"2026-10-22T13:40:00Z","v":300,"vw":4.266667},{"c":4.26,"h":4.27,"l":4.26,"n":2,"o":4.27,"t":"2026-10-22T13:45:00Z","v":300,"vw":4.263333},{"c":4.295,"h":4.295,"l":4.295,"n":1,"o":4.295,"t":"2026-10-22T13:50:00Z","v":100,"vw":4.295},{"c":4.27,"h":4.27,"l":4.26,"n":3,"o":4.27,"t":"2026-10-22T14:00:00Z","v":300,"vw":4.266667},{"c":4.23,"h":4.27,"l":4.21,"n":35,"o":4.27,"t":"2026-10-22T14:05:00Z","v":13502,"vw":4.240227},{"c":4.24,"h":4.24,"l":4.22,"n":13,"o":4.22,"t":"2026-10-22T14:10:00Z","v":1036,"vw":4.226889},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-22T14:15:00Z","v":100,"vw":4.24},{"c":4.22,"h":4.23,"l":4.22,"n":10,"o":4.23,"t":"2026-10-22T14:20:00Z","v":973,"vw":4.221112},{"c":4.23,"h":4.23,"l":4.2001,"n":16,"o":4.21,"t":"2026-10-22T14:25:00Z","v":1195,"vw":4.221123},{"c":4.227,"h":4.227,"l":4.225,"n":7,"o":4.225,"t":"2026-10-22T14:30:00Z","v":685,"vw":4.2265},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-22T14:35:00Z","v":110,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-22T14:40:00Z","v":560,"vw":4.22},{"c":4.19,"h":4.215,"l":4.18,"n":33,"o":4.21,"t":"2026-10-22T14:45:00Z","v":15738,"vw":4.202755},{"c":4.17,"h":4.18,"l":4.16,"n":21,"o":4.18,"t":"2026-10-22T14:50:00Z","v":10343,"vw":4.171182},{"c":4.1749,"h":4.1798,"l":4.16,"n":37,"o":4.17,"t":"2026-10-22T14:55:00Z","v":5040,"vw":4.165204},{"c":4.16,"h":4.18,"l":4.16,"n":15,"o":4.18,"t":"2026-10-22T15:00:00Z","v":10622,"vw":4.160194},{"c":4.1334,"h":4.1456,"l":4.12,"n":13,"o":4.145,"t":"2026-10-22T15:05:00Z","v":3714,"vw":4.136467},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-22T15:10:00Z","v":390,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-22T15:15:00Z","v":430,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-22T15:20:00Z","v":173,"vw":4.14},{"c":4.12,"h":4.13,"l":4.11,"n":11,"o":4.13,"t":"2026-10-22T15:25:00Z","v":5938,"vw":4.116452},{"c":4.13,"h":4.13,"l":4.11,"n":23,"o":4.11,"t":"2026-10-22T15:30:00Z","v":1811,"vw":4.119887},{"c":4.14,"h":4.14,"l":4.1201,"n":5,"o":4.14,"t":"2026-10-22T15:35:00Z","v":551,"vw":4.136382},{"c":4.16,"h":4.16,"l":4.13,"n":16,"o":4.135,"t":"2026-10-22T15:40:00Z","v":1102,"vw":4.142503},{"c":4.145,"h":4.145,"l":4.145,"n":5,"o":4.145,"t":"2026-10-22T15:55:00Z","v":262,"vw":4.145},{"c":4.145,"h":4.145,"l":4.145,"n":8,"o":4.145,"t":"2026-10-22T16:00:00Z","v":335,"vw":4.145},{"c":4.17,"h":4.17,"l":4.1695,"n":16,"o":4.1695,"t":"2026-10-22T16:05:00Z","v":793,"vw":4.169776},{"c":4.155,"h":4.155,"l":4.155,"n":1,"o":4.155,"t":"2026-10-22T16:10:00Z","v":100,"vw":4.155},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-22T16:15:00Z","v":100,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-22T16:20:00Z","v":146,"vw":4.16},{"c":4.17,"h":4.17,"l":4.17,"n":8,"o":4.17,"t":"2026-10-22T16:25:00Z","v":568,"vw":4.17},{"c":4.165,"h":4.175,"l":4.165,"n":14,"o":4.175,"t":"2026-10-22T16:30:00Z","v":848,"vw":4.169167},{"c":4.16,"h":4.165,"l":4.16,"n":11,"o":4.165,"t":"2026-10-22T16:35:00Z","v":538,"vw":4.1625},{"c":4.15,"h":4.165,"l":4.15,"n":6,"o":4.165,"t":"2026-10-22T16:40:00Z","v":400,"vw":4.159404},{"c":4.165,"h":4.18,"l":4.13,"n":20,"o":4.145,"t":"2026-10-22T16:50:00Z","v":4646,"vw":4.151583},{"c":4.2,"h":4.2,"l":4.14,"n":33,"o":4.1707,"t":"2026-10-22T16:55:00Z","v":20818,"vw":4.177779},{"c":4.2318,"h":4.2318,"l":4.2,"n":11,"o":4.2,"t":"2026-10-22T17:00:00Z","v":547,"vw":4.2206},{"c":4.235,"h":4.235,"l":4.235,"n":2,"o":4.235,"t":"2026-10-22T17:05:00Z","v":116,"vw":4.235},{"c":4.235,"h":4.2624,"l":4.2,"n":9,"o":4.2185,"t":"2026-10-22T17:15:00Z","v":1266,"vw":4.232065},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-22T17:20:00Z","v":143,"vw":4.2},{"c":4.23,"h":4.23,"l":4.17,"n":24,"o":4.17,"t":"2026-10-22T17:30:00Z","v":1113,"vw":4.215625},{"c":4.26,"h":4.265,"l":4.23,"n":30,"o":4.25,"t":"2026-10-22T17:35:00Z","v":997,"vw":4.248155},{"c":4.23,"h":4.28,"l":4.23,"n":13,"o":4.25,"t":"2026-10-22T17:45:00Z","v":1330,"vw":4.249225},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-10-22T17:50:00Z","v":413,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-22T17:55:00Z","v":130,"vw":4.24},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-22T18:00:00Z","v":103,"vw":4.275},{"c":4.275,"h":4.275,"l":4.275,"n":3,"o":4.275,"t":"2026-10-22T18:05:00Z","v":135,"vw":4.275},{"c":4.23,"h":4.27,"l":4.23,"n":10,"o":4.2461,"t":"2026-10-22T18:20:00Z","v":536,"vw":4.247948},{"c":4.265,"h":4.265,"l":4.24,"n":11,"o":4.265,"t":"2026-10-22T18:25:00Z","v":740,"vw":4.256234},{"c":4.24,"h":4.245,"l":4.24,"n":9,"o":4.245,"t":"2026-10-22T18:30:00Z","v":1707,"vw":4.243},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-22T18:35:00Z","v":457,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":8,"o":4.26,"t":"2026-10-22T18:45:00Z","v":506,"vw":4.26},{"c":4.3,"h":4.3,"l":4.27,"n":9,"o":4.27,"t":"2026-10-22T18:50:00Z","v":800,"vw":4.284286},{"c":4.29,"h":4.29,"l":4.2701,"n":19,"o":4.2801,"t":"2026-10-22T19:00:00Z","v":1921,"vw":4.277769},{"c":4.2701,"h":4.2701,"l":4.2701,"n":1,"o":4.2701,"t":"2026-10-22T19:05:00Z","v":4683,"vw":4.2701},{"c":4.28,"h":4.28,"l":4.27,"n":28,"o":4.27,"t":"2026-10-22T19:10:00Z","v":2926,"vw":4.272786},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-10-22T19:15:00Z","v":100,"vw":4.275},{"c":4.275,"h":4.275,"l":4.275,"n":6,"o":4.275,"t":"2026-10-22T19:20:00Z","v":355,"vw":4.275},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-10-22T19:25:00Z","v":100,"vw":4.275},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-22T19:30:00Z","v":257,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":7,"o":4.26,"t":"2026-10-22T19:35:00Z","v":306,"vw":4.26},{"c":4.255,"h":4.26,"l":4.25,"n":23,"o":4.26,"t":"2026-10-22T19:40:00Z","v":1969,"vw":4.257228},{"c":4.25,"h":4.255,"l":4.25,"n":11,"o":4.25,"t":"2026-10-22T19:45:00Z","v":549,"vw":4.251938},{"c":4.25,"h":4.25,"l":4.24,"n":44,"o":4.25,"t":"2026-10-22T19:50:00Z","v":4125,"vw":4.245095},{"c":4.225,"h":4.245,"l":4.225,"n":64,"o":4.24,"t":"2026-10-22T19:55:00Z","v":2399,"vw":4.233133},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-22T20:00:00Z","v":2952,"vw":4.23},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T20:15:00Z","v":100,"vw":4.17}],"history":[{"c":11.23,"h":11.56,"l":11.22,"n":1054,"o":11.33,"t":"2024-10-21T04:00:00Z","v":42168,"vw":11.384051},{"c":11.06,"h":11.62,"l":11.06,"n":726,"o":11.28,"t":"2024-10-22T04:00:00Z","v":36878,"vw":11.250294},{"c":11.25,"h":11.27,"l":10.92,"n":762,"o":11.03,"t":"2024-10-23T04:00:00Z","v":19727,"vw":11.149335},{"c":11.03,"h":11.33,"l":10.98,"n":708,"o":11.2,"t":"2024-10-24T04:00:00Z","v":18856,"vw":11.107791},{"c":11.24,"h":11.44,"l":11.17,"n":699,"o":11.17,"t":"2024-10-25T04:00:00Z","v":21158,"vw":11.28086},{"c":11.45,"h":11.57,"l":11.19,"n":641,"o":11.24,"t":"2024-10-28T04:00:00Z","v":17498,"vw":11.36857},{"c":11.37,"h":11.55,"l":11.2,"n":563,"o":11.41,"t":"2024-10-29T04:00:00Z","v":21148,"vw":11.375628},{"c":11.6,"h":11.87,"l":11.36,"n":653,"o":11.44,"t":"2024-10-30T04:00:00Z","v":24820,"vw":11.619895},{"c":11.2,"h":11.66,"l":11.12,"n":606,"o":11.66,"t":"2024-10-31T04:00:00Z","v":23699,"vw":11.374348},{"c":11.3,"h":11.35,"l":11.125,"n":792,"o":11.35,"t":"2024-11-01T04:00:00Z","v":18730,"vw":11.262877},{"c":11.7,"h":11.7,"l":11.31,"n":699,"o":11.31,"t":"2024-11-04T05:00:00Z","v":25661,"vw":11.605468},{"c":12.26,"h":12.26,"l":11.52,"n":827,"o":11.52,"t":"2024-11-05T05:00:00Z","v":23008,"vw":12.043907},{"c":13.47,"h":13.715,"l":12.85,"n":2368,"o":12.98,"t":"2024-11-06T05:00:00Z","v":84361,"vw":13.42961},{"c":13.13,"h":13.58,"l":13.105,"n":1449,"o":13.57,"t":"2024-11-07T05:00:00Z","v":41920,"vw":13.263168},{"c":13.25,"h":13.41,"l":13.05,"n":981,"o":13.09,"t":"2024-11-08T05:00:00Z","v":44513,"vw":13.218973},{"c":13.63,"h":13.69,"l":13.17,"n":1277,"o":13.41,"t":"2024-11-11T05:00:00Z","v":37257,"vw":13.490605},{"c":13.06,"h":13.71,"l":12.72,"n":1351,"o":13.58,"t":"2024-11-12T05:00:00Z","v":44987,"vw":13.237372},{"c":13.43,"h":13.77,"l":13.2,"n":886,"o":13.2,"t":"2024-11-13T05:00:00Z","v":33356,"vw":13.562045},{"c":13.64,"h":13.785,"l":13.25,"n":1202,"o":13.6,"t":"2024-11-14T05:00:00Z","v":30743,"vw":13.546264},{"c":12.69,"h":13.58,"l":12.63,"n":996,"o":13.58,"t":"2024-11-15T05:00:00Z","v":60492,"vw":12.970751},{"c":12.62,"h":13.08,"l":12.46,"n":814,"o":12.84,"t":"2024-11-18T05:00:00Z","v":34245,"vw":12.764544},{"c":12.33,"h":12.72,"l":12.16,"n":779,"o":12.6,"t":"2024-11-19T05:00:00Z","v":29574,"vw":12.337793},{"c":12.43,"h":12.73,"l":12.09,"n":955,"o":12.62,"t":"2024-11-20T05:00:00Z","v":40851,"vw":12.417523},{"c":13.62,"h":13.705,"l":12.58,"n":1281,"o":12.58,"t":"2024-11-21T05:00:00Z","v":68651,"vw":13.23912},{"c":11.27,"h":12.75,"l":10.01,"n":3077,"o":12.75,"t":"2024-11-22T05:00:00Z","v":220117,"vw":10.975711},{"c":10.84,"h":11.625,"l":10.7,"n":1494,"o":11.27,"t":"2024-11-25T05:00:00Z","v":74592,"vw":11.101956},{"c":10.99,"h":11.31,"l":10.74,"n":1275,"o":10.98,"t":"2024-11-26T05:00:00Z","v":72432,"vw":11.025221},{"c":10.53,"h":11.1,"l":10.49,"n":1308,"o":11.1,"t":"2024-11-27T05:00:00Z","v":40348,"vw":10.642319},{"c":10.74,"h":11.09,"l":10.102,"n":869,"o":10.54,"t":"2024-11-29T05:00:00Z","v":32593,"vw":10.587797},{"c":10.86,"h":11.46,"l":10.4616,"n":1120,"o":10.74,"t":"2024-12-02T05:00:00Z","v":41348,"vw":10.917543},{"c":10.82,"h":11.25,"l":10.75,"n":1243,"o":11.09,"t":"2024-12-03T05:00:00Z","v":48419,"vw":10.966811},{"c":10.96,"h":11.04,"l":10.6854,"n":707,"o":10.9,"t":"2024-12-04T05:00:00Z","v":32703,"vw":10.908976},{"c":10.97,"h":11.19,"l":10.935,"n":1237,"o":11,"t":"2024-12-05T05:00:00Z","v":36938,"vw":10.998896},{"c":10.57,"h":11.07,"l":10.4209,"n":1214,"o":10.97,"t":"2024-12-06T05:00:00Z","v":55681,"vw":10.646099},{"c":10.36,"h":10.82,"l":10.3501,"n":1003,"o":10.53,"t":"2024-12-09T05:00:00Z","v":39260,"vw":10.494831},{"c":10.56,"h":10.79,"l":10.34,"n":1276,"o":10.34,"t":"2024-12-10T05:00:00Z","v":52356,"vw":10.620905},{"c":10.41,"h":10.8,"l":10.2904,"n":990,"o":10.65,"t":"2024-12-11T05:00:00Z","v":43097,"vw":10.53571},{"c":10.35,"h":10.765,"l":10.25,"n":977,"o":10.5,"t":"2024-12-12T05:00:00Z","v":34630,"vw":10.363691},{"c":10.04,"h":10.47,"l":9.93,"n":1512,"o":10.36,"t":"2024-12-13T05:00:00Z","v":50778,"vw":10.159478},{"c":10.35,"h":10.525,"l":9.88,"n":1703,"o":10.09,"t":"2024-12-16T05:00:00Z","v":47997,"vw":10.199062},{"c":10.23,"h":10.44,"l":10.02,"n":1754,"o":10.14,"t":"2024-12-17T05:00:00Z","v":57285,"vw":10.211964},{"c":9.7,"h":10.67,"l":9.68,"n":2079,"o":10.2,"t":"2024-12-18T05:00:00Z","v":53525,"vw":10.036814},{"c":9.88,"h":10.3,"l":9.79,"n":1780,"o":9.84,"t":"2024-12-19T05:00:00Z","v":45899,"vw":9.986293},{"c":9.97,"h":10.35,"l":9.79,"n":2032,"o":9.79,"t":"2024-12-20T05:00:00Z","v":92273,"vw":9.996328},{"c":10.01,"h":10.23,"l":9.95,"n":1045,"o":9.95,"t":"2024-12-23T05:00:00Z","v":33961,"vw":10.040109},{"c":10.17,"h":10.31,"l":9.95,"n":1258,"o":10.23,"t":"2024-12-24T05:00:00Z","v":24726,"vw":10.097908},{"c":10.33,"h":10.5,"l":10.12,"n":976,"o":10.19,"t":"2024-12-26T05:00:00Z","v":37214,"vw":10.324239},{"c":10.09,"h":10.395,"l":10,"n":1038,"o":10.26,"t":"2024-12-27T05:00:00Z","v":41451,"vw":10.180316},{"c":10.13,"h":10.23,"l":9.99,"n":1232,"o":10.11,"t":"2024-12-30T05:00:00Z","v":32730,"vw":10.118258},{"c":10.02,"h":10.47,"l":9.99,"n":1654,"o":10.12,"t":"2024-12-31T05:00:00Z","v":54929,"vw":10.096524},{"c":10.06,"h":10.46,"l":9.9701,"n":1371,"o":10.2,"t":"2025-01-02T05:00:00Z","v":39573,"vw":10.185247},{"c":10.11,"h":10.46,"l":10.05,"n":1069,"o":10.2,"t":"2025-01-03T05:00:00Z","v":38879,"vw":10.217692},{"c":9.94,"h":10.26,"l":9.85,"n":2007,"o":10.26,"t":"2025-01-06T05:00:00Z","v":66276,"vw":10.013732},{"c":9.97,"h":10.09,"l":9.85,"n":939,"o":9.87,"t":"2025-01-07T05:00:00Z","v":51721,"vw":9.98382},{"c":9.93,"h":10.036,"l":9.795,"n":950,"o":9.88,"t":"2025-01-08T05:00:00Z","v":36091,"vw":9.928342},{"c":9.78,"h":9.95,"l":9.76,"n":945,"o":9.91,"t":"2025-01-10T05:00:00Z","v":33142,"vw":9.859152},{"c":9.88,"h":9.96,"l":9.77,"n":938,"o":9.88,"t":"2025-01-13T05:00:00Z","v":46454,"vw":9.847847},{"c":10.05,"h":10.11,"l":9.94,"n":1331,"o":10,"t":"2025-01-14T05:00:00Z","v":30881,"vw":10.024221},{"c":10.14,"h":10.28,"l":9.95,"n":1157,"o":10.11,"t":"2025-01-15T05:00:00Z","v":44148,"vw":10.08681},{"c":9.91,"h":10.25,"l":9.89,"n":981,"o":10.25,"t":"2025-01-16T05:00:00Z","v":39148,"vw":10.034076},{"c":9.74,"h":10.085,"l":9.6,"n":1019,"o":9.99,"t":"2025-01-17T05:00:00Z","v":30228,"vw":9.788262},{"c":9.84,"h":10.08,"l":9.6,"n":2062,"o":9.81,"t":"2025-01-21T05:00:00Z","v":81679,"vw":9.824125},{"c":9.45,"h":9.85,"l":9.42,"n":1415,"o":9.85,"t":"2025-01-22T05:00:00Z","v":41292,"vw":9.504881},{"c":9.63,"h":9.72,"l":9.43,"n":1349,"o":9.46,"t":"2025-01-23T05:00:00Z","v":43496,"vw":9.620873},{"c":9.6,"h":9.87,"l":9.415,"n":1213,"o":9.58,"t":"2025-01-24T05:00:00Z","v":29935,"vw":9.603134},{"c":9.25,"h":9.75,"l":9.135,"n":1289,"o":9.7,"t":"2025-01-27T05:00:00Z","v":43930,"vw":9.39615},{"c":9.28,"h":9.475,"l":9.124,"n":1145,"o":9.28,"t":"2025-01-28T05:00:00Z","v":34902,"vw":9.291054},{"c":9.34,"h":9.4194,"l":9.12,"n":1333,"o":9.21,"t":"2025-01-29T05:00:00Z","v":31191,"vw":9.27408},{"c":9.33,"h":9.64,"l":9.17,"n":1446,"o":9.38,"t":"2025-01-30T05:00:00Z","v":61361,"vw":9.430931},{"c":9.09,"h":9.4877,"l":9.08,"n":951,"o":9.4877,"t":"2025-01-31T05:00:00Z","v":39346,"vw":9.187993},{"c":8.92,"h":9.235,"l":8.7401,"n":917,"o":9.09,"t":"2025-02-03T05:00:00Z","v":46752,"vw":8.991168},{"c":9.445,"h":9.445,"l":8.8,"n":1121,"o":9.02,"t":"2025-02-04T05:00:00Z","v":47442,"vw":9.234536},{"c":8.94,"h":9.66,"l":8.83,"n":1444,"o":9.51,"t":"2025-02-05T05:00:00Z","v":89002,"vw":9.035431},{"c":8.73,"h":9.44,"l":8.53,"n":2959,"o":9.35,"t":"2025-02-06T05:00:00Z","v":187613,"vw":8.941544},{"c":8.59,"h":8.8664,"l":8.42,"n":1977,"o":8.74,"t":"2025-02-07T05:00:00Z","v":92005,"vw":8.610245},{"c":8.59,"h":8.76,"l":8.55,"n":1396,"o":8.55,"t":"2025-02-10T05:00:00Z","v":101652,"vw":8.644324},{"c":8.39,"h":9.01,"l":8.31,"n":1421,"o":8.66,"t":"2025-02-11T05:00:00Z","v":87949,"vw":8.47115},{"c":8.26,"h":8.3939,"l":8.03,"n":1402,"o":8.34,"t":"2025-02-12T05:00:00Z","v":93608,"vw":8.207494},{"c":9.54,"h":9.54,"l":8.33,"n":1433,"o":8.44,"t":"2025-02-13T05:00:00Z","v":116525,"vw":9.016756},{"c":9.12,"h":9.66,"l":9.05,"n":1029,"o":9.66,"t":"2025-02-14T05:00:00Z","v":52720,"vw":9.257169},{"c":9.23,"h":9.6799,"l":9.11,"n":1384,"o":9.11,"t":"2025-02-18T05:00:00Z","v":109939,"vw":9.40361},{"c":8.91,"h":9.275,"l":8.79,"n":879,"o":9.22,"t":"2025-02-19T05:00:00Z","v":54655,"vw":8.970802},{"c":8.7,"h":8.85,"l":8.465,"n":1162,"o":8.85,"t":"2025-02-20T05:00:00Z","v":44837,"vw":8.633428},{"c":8.35,"h":8.83,"l":8.35,"n":1898,"o":8.78,"t":"2025-02-21T05:00:00Z","v":108939,"vw":8.529239},{"c":8.4,"h":8.665,"l":8.21,"n":1312,"o":8.39,"t":"2025-02-24T05:00:00Z","v":96633,"vw":8.385193},{"c":8.29,"h":8.7089,"l":8.26,"n":1416,"o":8.42,"t":"2025-02-25T05:00:00Z","v":65505,"vw":8.374747},{"c":8.27,"h":8.37,"l":8,"n":1324,"o":8.2901,"t":"2025-02-26T05:00:00Z","v":86981,"vw":8.169619},{"c":8,"h":8.49,"l":8,"n":872,"o":8.26,"t":"2025-02-27T05:00:00Z","v":45975,"vw":8.105371},{"c":8.08,"h":8.16,"l":7.95,"n":993,"o":8,"t":"2025-02-28T05:00:00Z","v":44351,"vw":8.054048},{"c":7.75,"h":8.19,"l":7.7,"n":1225,"o":8.15,"t":"2025-03-03T05:00:00Z","v":68429,"vw":7.897517},{"c":7.47,"h":7.66,"l":7.4469,"n":2012,"o":7.65,"t":"2025-03-04T05:00:00Z","v":124794,"vw":7.554098},{"c":7.39,"h":7.5602,"l":7.35,"n":1181,"o":7.45,"t":"2025-03-05T05:00:00Z","v":72084,"vw":7.438414},{"c":7.43,"h":7.5,"l":7.29,"n":1287,"o":7.33,"t":"2025-03-06T05:00:00Z","v":71249,"vw":7.421522},{"c":7.47,"h":7.56,"l":7.3001,"n":991,"o":7.4999,"t":"2025-03-07T05:00:00Z","v":55326,"vw":7.453196},{"c":7.25,"h":7.47,"l":7.2,"n":1335,"o":7.47,"t":"2025-03-10T04:00:00Z","v":67744,"vw":7.314368},{"c":7.39,"h":7.5,"l":7.2,"n":953,"o":7.33,"t":"2025-03-11T04:00:00Z","v":41217,"vw":7.340408},{"c":7.35,"h":7.78,"l":7.32,"n":1115,"o":7.43,"t":"2025-03-12T04:00:00Z","v":34737,"vw":7.369126},{"c":7.36,"h":7.65,"l":7.22,"n":1061,"o":7.32,"t":"2025-03-13T04:00:00Z","v":66724,"vw":7.315213},{"c":7.57,"h":7.6254,"l":7.25,"n":1685,"o":7.47,"t":"2025-03-14T04:00:00Z","v":104976,"vw":7.506369},{"c":7.39,"h":7.65,"l":7.31,"n":1527,"o":7.57,"t":"2025-03-17T04:00:00Z","v":68785,"vw":7.454962},{"c":7.36,"h":7.4,"l":7.24,"n":1283,"o":7.39,"t":"2025-03-18T04:00:00Z","v":63412,"vw":7.309506},{"c":7.51,"h":7.58,"l":7.202,"n":1285,"o":7.34,"t":"2025-03-19T04:00:00Z","v":72056,"vw":7.368373},{"c":7.46,"h":7.6499,"l":7.44,"n":789,"o":7.55,"t":"2025-03-20T04:00:00Z","v":30048,"vw":7.510269},{"c":7.42,"h":7.585,"l":7.385,"n":835,"o":7.41,"t":"2025-03-21T04:00:00Z","v":67592,"vw":7.417969},{"c":7.51,"h":7.58,"l":7.37,"n":863,"o":7.51,"t":"2025-03-24T04:00:00Z","v":49562,"vw":7.478949},{"c":7.52,"h":7.65,"l":7.44,"n":1082,"o":7.55,"t":"2025-03-25T04:00:00Z","v":39911,"vw":7.533116},{"c":7.49,"h":7.87,"l":7.45,"n":1237,"o":7.57,"t":"2025-03-26T04:00:00Z","v":43770,"vw":7.517329},{"c":7.39,"h":7.6283,"l":7.3,"n":855,"o":7.55,"t":"2025-03-27T04:00:00Z","v":47514,"vw":7.411684},{"c":7.24,"h":7.35,"l":7.095,"n":910,"o":7.35,"t":"2025-03-28T04:00:00Z","v":43412,"vw":7.215604},{"c":7.21,"h":7.31,"l":7.015,"n":850,"o":7.16,"t":"2025-03-31T04:00:00Z","v":63160,"vw":7.207351},{"c":7.26,"h":7.45,"l":7.1,"n":808,"o":7.2,"t":"2025-04-01T04:00:00Z","v":41510,"vw":7.28729},{"c":7.51,"h":7.51,"l":7.2,"n":897,"o":7.2,"t":"2025-04-02T04:00:00Z","v":51056,"vw":7.393113},{"c":6.94,"h":7.35,"l":6.83,"n":1077,"o":7.35,"t":"2025-04-03T04:00:00Z","v":85630,"vw":7.002034},{"c":6.47,"h":6.7696,"l":6.21,"n":1384,"o":6.66,"t":"2025-04-04T04:00:00Z","v":83749,"vw":6.453925},{"c":6.33,"h":6.795,"l":6.0601,"n":1236,"o":6.6,"t":"2025-04-07T04:00:00Z","v":58958,"vw":6.316054},{"c":6.01,"h":6.69,"l":5.925,"n":1441,"o":6.63,"t":"2025-04-08T04:00:00Z","v":71684,"vw":6.182076},{"c":6.61,"h":6.82,"l":5.77,"n":1219,"o":5.87,"t":"2025-04-09T04:00:00Z","v":74048,"vw":6.521369},{"c":6.09,"h":6.5214,"l":5.94,"n":1101,"o":6.46,"t":"2025-04-10T04:00:00Z","v":49262,"vw":6.164935},{"c":6.25,"h":6.36,"l":5.84,"n":1029,"o":5.84,"t":"2025-04-11T04:00:00Z","v":45146,"vw":6.163018},{"c":6.11,"h":6.35,"l":5.935,"n":1273,"o":6.31,"t":"2025-04-14T04:00:00Z","v":69161,"vw":6.10463},{"c":6.09,"h":6.26,"l":5.99,"n":1017,"o":6.11,"t":"2025-04-15T04:00:00Z","v":60972,"vw":6.103979},{"c":6.06,"h":6.2021,"l":5.97,"n":1001,"o":6.09,"t":"2025-04-16T04:00:00Z","v":42699,"vw":6.064057},{"c":6.14,"h":6.37,"l":6.02,"n":1118,"o":6.11,"t":"2025-04-17T04:00:00Z","v":58394,"vw":6.195688},{"c":5.95,"h":6.18,"l":5.84,"n":851,"o":6.07,"t":"2025-04-21T04:00:00Z","v":49443,"vw":5.976194},{"c":6.09,"h":6.242,"l":5.8538,"n":985,"o":5.99,"t":"2025-04-22T04:00:00Z","v":52903,"vw":6.074501},{"c":6.01,"h":6.29,"l":5.93,"n":1132,"o":6.23,"t":"2025-04-23T04:00:00Z","v":51644,"vw":6.04119},{"c":6.15,"h":6.2,"l":6,"n":988,"o":6.09,"t":"2025-04-24T04:00:00Z","v":41307,"vw":6.105489},{"c":6.27,"h":6.4,"l":6.05,"n":1365,"o":6.05,"t":"2025-04-25T04:00:00Z","v":107668,"vw":6.28694},{"c":6.12,"h":6.43,"l":6,"n":1424,"o":6.25,"t":"2025-04-28T04:00:00Z","v":45295,"vw":6.194932},{"c":6.42,"h":6.51,"l":6.08,"n":1139,"o":6.1,"t":"2025-04-29T04:00:00Z","v":38720,"vw":6.293781},{"c":6.44,"h":6.58,"l":6.115,"n":871,"o":6.26,"t":"2025-04-30T04:00:00Z","v":58191,"vw":6.405339},{"c":6.55,"h":6.66,"l":6.325,"n":902,"o":6.4,"t":"2025-05-01T04:00:00Z","v":56054,"vw":6.515836},{"c":6.68,"h":6.745,"l":6.4,"n":570,"o":6.62,"t":"2025-05-02T04:00:00Z","v":20160,"vw":6.644517},{"c":6.63,"h":7,"l":6.61,"n":965,"o":6.9,"t":"2025-05-05T04:00:00Z","v":49374,"vw":6.737165},{"c":6.64,"h":6.88,"l":6.465,"n":1145,"o":6.88,"t":"2025-05-06T04:00:00Z","v":38608,"vw":6.58858},{"c":6.51,"h":6.7,"l":6.45,"n":679,"o":6.7,"t":"2025-05-07T04:00:00Z","v":37538,"vw":6.507218},{"c":6.66,"h":6.75,"l":6.51,"n":721,"o":6.61,"t":"2025-05-08T04:00:00Z","v":40935,"vw":6.641754},{"c":6.03,"h":6.97,"l":5.65,"n":1665,"o":6.565,"t":"2025-05-09T04:00:00Z","v":219890,"vw":6.145565},{"c":6.17,"h":6.42,"l":5.93,"n":907,"o":6.24,"t":"2025-05-12T04:00:00Z","v":79655,"vw":6.167555},{"c":6.17,"h":6.285,"l":5.96,"n":719,"o":6.22,"t":"2025-05-13T04:00:00Z","v":33489,"vw":6.08949},{"c":6.14,"h":6.22,"l":5.99,"n":437,"o":6.09,"t":"2025-05-14T04:00:00Z","v":24856,"vw":6.144155},{"c":6.16,"h":6.4,"l":6.1,"n":537,"o":6.14,"t":"2025-05-15T04:00:00Z","v":32016,"vw":6.204496},{"c":6.18,"h":6.28,"l":6.0623,"n":642,"o":6.16,"t":"2025-05-16T04:00:00Z","v":28110,"vw":6.155504},{"c":6.05,"h":6.275,"l":6.02,"n":713,"o":6.19,"t":"2025-05-19T04:00:00Z","v":28390,"vw":6.103277},{"c":6.39,"h":6.5398,"l":5.979,"n":983,"o":6.06,"t":"2025-05-20T04:00:00Z","v":71689,"vw":6.334544},{"c":6.01,"h":6.355,"l":6,"n":766,"o":6.35,"t":"2025-05-21T04:00:00Z","v":38067,"vw":6.09176},{"c":5.94,"h":6.05,"l":5.805,"n":859,"o":6.03,"t":"2025-05-22T04:00:00Z","v":46512,"vw":5.924355},{"c":5.9,"h":6,"l":5.85,"n":784,"o":5.85,"t":"2025-05-23T04:00:00Z","v":34774,"vw":5.906639},{"c":5.88,"h":6.02,"l":5.8,"n":884,"o":6,"t":"2025-05-27T04:00:00Z","v":40889,"vw":5.868049},{"c":5.69,"h":5.88,"l":5.69,"n":856,"o":5.88,"t":"2025-05-28T04:00:00Z","v":43740,"vw":5.75994},{"c":5.64,"h":5.78,"l":5.6,"n":815,"o":5.71,"t":"2025-05-29T04:00:00Z","v":39411,"vw":5.639615},{"c":5.82,"h":5.8615,"l":5.51,"n":919,"o":5.65,"t":"2025-05-30T04:00:00Z","v":67407,"vw":5.700181},{"c":6.26,"h":6.27,"l":5.86,"n":1401,"o":5.88,"t":"2025-06-02T04:00:00Z","v":68893,"vw":6.090593},{"c":6.69,"h":6.72,"l":6.2201,"n":1219,"o":6.23,"t":"2025-06-03T04:00:00Z","v":88680,"vw":6.450935},{"c":6.39,"h":6.755,"l":6.36,"n":1128,"o":6.73,"t":"2025-06-04T04:00:00Z","v":55096,"vw":6.543032},{"c":6.32,"h":6.42,"l":6.125,"n":726,"o":6.4,"t":"2025-06-05T04:00:00Z","v":38803,"vw":6.329346},{"c":6.65,"h":6.66,"l":6.44,"n":613,"o":6.6,"t":"2025-06-06T04:00:00Z","v":48453,"vw":6.582579},{"c":6.85,"h":6.91,"l":6.64,"n":1014,"o":6.69,"t":"2025-06-09T04:00:00Z","v":62747,"vw":6.769917},{"c":6.92,"h":6.95,"l":6.805,"n":859,"o":6.9,"t":"2025-06-10T04:00:00Z","v":44078,"vw":6.886828},{"c":6.69,"h":6.97,"l":6.6476,"n":1109,"o":6.97,"t":"2025-06-11T04:00:00Z","v":45821,"vw":6.754889},{"c":6.63,"h":6.7786,"l":6.52,"n":916,"o":6.61,"t":"2025-06-12T04:00:00Z","v":40915,"vw":6.588791},{"c":6.88,"h":6.9428,"l":6.57,"n":980,"o":6.63,"t":"2025-06-13T04:00:00Z","v":57618,"vw":6.792706},{"c":6.89,"h":7.08,"l":6.77,"n":1276,"o":7.02,"t":"2025-06-16T04:00:00Z","v":72093,"vw":6.935543},{"c":9.4,"h":9.5,"l":7.6604,"n":4273,"o":8.08,"t":"2025-06-17T04:00:00Z","v":522872,"vw":8.795004},{"c":8.51,"h":9.5,"l":8.5,"n":1965,"o":9.41,"t":"2025-06-18T04:00:00Z","v":155548,"vw":8.842719},{"c":11.49,"h":11.96,"l":8.62,"n":5005,"o":8.68,"t":"2025-06-20T04:00:00Z","v":535563,"vw":10.330273},{"c":18.4,"h":18.5,"l":13.3,"n":29129,"o":13.98,"t":"2025-06-23T04:00:00Z","v":3323255,"vw":16.570849},{"c":16.85,"h":18.9899,"l":15.61,"n":13480,"o":18.55,"t":"2025-06-24T04:00:00Z","v":1441115,"vw":17.392778},{"c":15.7,"h":18,"l":15.34,"n":5570,"o":17.62,"t":"2025-06-25T04:00:00Z","v":482191,"vw":16.403556},{"c":15.93,"h":16.16,"l":15.31,"n":3799,"o":16.05,"t":"2025-06-26T04:00:00Z","v":260474,"vw":15.779209},{"c":15.89,"h":17.21,"l":15.78,"n":5311,"o":15.98,"t":"2025-06-27T04:00:00Z","v":1663592,"vw":16.013708},{"c":14.26,"h":15.994,"l":13.61,"n":5520,"o":15.8,"t":"2025-06-30T04:00:00Z","v":418726,"vw":14.379459},{"c":13.65,"h":14.2977,"l":13.05,"n":2686,"o":13.95,"t":"2025-07-01T04:00:00Z","v":189934,"vw":13.740257},{"c":13.38,"h":13.65,"l":12.8,"n":2645,"o":13.52,"t":"2025-07-02T04:00:00Z","v":171928,"vw":13.296247},{"c":14.025,"h":14.1,"l":13.3,"n":1777,"o":13.3,"t":"2025-07-03T04:00:00Z","v":93654,"vw":13.736051},{"c":13.67,"h":14.38,"l":13.12,"n":2230,"o":13.97,"t":"2025-07-07T04:00:00Z","v":149718,"vw":13.497866},{"c":13.59,"h":13.66,"l":13.0995,"n":1502,"o":13.57,"t":"2025-07-08T04:00:00Z","v":105883,"vw":13.455814},{"c":12.77,"h":13.655,"l":12.5978,"n":2501,"o":13.59,"t":"2025-07-09T04:00:00Z","v":104589,"vw":12.992162},{"c":12.56,"h":12.88,"l":12,"n":1781,"o":12.74,"t":"2025-07-10T04:00:00Z","v":146273,"vw":12.386426},{"c":12.65,"h":12.85,"l":11.916,"n":1883,"o":12.49,"t":"2025-07-11T04:00:00Z","v":163902,"vw":12.384881},{"c":11.55,"h":13.11,"l":11.55,"n":2228,"o":12.85,"t":"2025-07-14T04:00:00Z","v":185699,"vw":12.085696},{"c":10.605,"h":11.63,"l":10.55,"n":2469,"o":11.63,"t":"2025-07-15T04:00:00Z","v":176862,"vw":10.958914},{"c":10.76,"h":10.8715,"l":10.22,"n":3493,"o":10.7,"t":"2025-07-16T04:00:00Z","v":174163,"vw":10.605835},{"c":10.53,"h":11.04,"l":10.52,"n":2360,"o":10.65,"t":"2025-07-17T04:00:00Z","v":169194,"vw":10.706649},{"c":10.73,"h":10.83,"l":10.2681,"n":2439,"o":10.51,"t":"2025-07-18T04:00:00Z","v":122574,"vw":10.668301},{"c":11.31,"h":11.55,"l":10.51,"n":2187,"o":10.73,"t":"2025-07-21T04:00:00Z","v":170022,"vw":11.145047},{"c":11.17,"h":11.4029,"l":11.02,"n":2036,"o":11.31,"t":"2025-07-22T04:00:00Z","v":118917,"vw":11.211039},{"c":11.58,"h":11.99,"l":11.2,"n":2007,"o":11.2,"t":"2025-07-23T04:00:00Z","v":90507,"vw":11.59508},{"c":11.79,"h":11.96,"l":11.385,"n":1387,"o":11.55,"t":"2025-07-24T04:00:00Z","v":83510,"vw":11.742186},{"c":12.92,"h":13.25,"l":11.81,"n":3459,"o":11.96,"t":"2025-07-25T04:00:00Z","v":260167,"vw":12.678326},{"c":15.79,"h":17.1,"l":13.7717,"n":11020,"o":14.01,"t":"2025-07-28T04:00:00Z","v":980889,"vw":15.89348},{"c":16.02,"h":16.755,"l":15.4,"n":4761,"o":16.47,"t":"2025-07-29T04:00:00Z","v":383334,"vw":16.265255},{"c":16.22,"h":16.535,"l":15.5,"n":2428,"o":16,"t":"2025-07-30T04:00:00Z","v":180614,"vw":16.013275},{"c":16.21,"h":16.8799,"l":15.74,"n":2151,"o":16.21,"t":"2025-07-31T04:00:00Z","v":124348,"vw":16.134524},{"c":15.86,"h":16.15,"l":15.2817,"n":2935,"o":16.15,"t":"2025-08-01T04:00:00Z","v":139209,"vw":15.751516},{"c":17.61,"h":17.71,"l":16,"n":3735,"o":16.05,"t":"2025-08-04T04:00:00Z","v":255555,"vw":17.025488},{"c":17.82,"h":18.1,"l":16.915,"n":3351,"o":17.8,"t":"2025-08-05T04:00:00Z","v":189379,"vw":17.61188},{"c":18.41,"h":18.91,"l":17.82,"n":3176,"o":17.83,"t":"2025-08-06T04:00:00Z","v":203693,"vw":18.529512},{"c":17.32,"h":18.8066,"l":16.18,"n":4716,"o":18.73,"t":"2025-08-07T04:00:00Z","v":298397,"vw":17.326038},{"c":14.49,"h":17.5477,"l":12.59,"n":5247,"o":17.49,"t":"2025-08-08T04:00:00Z","v":430089,"vw":14.352676},{"c":14.37,"h":15.6239,"l":14.2801,"n":3201,"o":14.82,"t":"2025-08-11T04:00:00Z","v":241498,"vw":14.927305},{"c":15.27,"h":15.75,"l":14.32,"n":2377,"o":14.32,"t":"2025-08-12T04:00:00Z","v":166794,"vw":15.175615},{"c":15.93,"h":16.05,"l":15.27,"n":1403,"o":15.63,"t":"2025-08-13T04:00:00Z","v":90174,"vw":15.819049},{"c":15.66,"h":15.995,"l":15.33,"n":1625,"o":15.72,"t":"2025-08-14T04:00:00Z","v":114581,"vw":15.661106},{"c":16.25,"h":16.3699,"l":15.26,"n":1974,"o":15.71,"t":"2025-08-15T04:00:00Z","v":144168,"vw":15.752692},{"c":17.07,"h":18.1,"l":16.8,"n":3083,"o":17.27,"t":"2025-08-18T04:00:00Z","v":272608,"vw":17.365828},{"c":17.035,"h":17.94,"l":16.855,"n":3359,"o":17.37,"t":"2025-08-19T04:00:00Z","v":213251,"vw":17.299823},{"c":17.32,"h":17.45,"l":16.51,"n":2122,"o":17.18,"t":"2025-08-20T04:00:00Z","v":138985,"vw":16.999838},{"c":17.68,"h":18.39,"l":17.28,"n":3504,"o":17.33,"t":"2025-08-21T04:00:00Z","v":190419,"vw":17.918804},{"c":19.49,"h":19.96,"l":17.94,"n":3586,"o":18.04,"t":"2025-08-22T04:00:00Z","v":240644,"vw":19.322416},{"c":18.45,"h":19.8658,"l":18.21,"n":2921,"o":19.2,"t":"2025-08-25T04:00:00Z","v":196622,"vw":18.881743},{"c":20.19,"h":21.09,"l":19.12,"n":5126,"o":19.15,"t":"2025-08-26T04:00:00Z","v":314747,"vw":20.357309},{"c":20.31,"h":21.6,"l":20.25,"n":5234,"o":20.51,"t":"2025-08-27T04:00:00Z","v":354842,"vw":20.955594},{"c":20.13,"h":21.3551,"l":19.995,"n":3662,"o":21.18,"t":"2025-08-28T04:00:00Z","v":206010,"vw":20.504417},{"c":19.82,"h":20.625,"l":19.44,"n":2434,"o":20.3,"t":"2025-08-29T04:00:00Z","v":124831,"vw":19.803874},{"c":18.61,"h":20.9,"l":18.37,"n":4175,"o":20.37,"t":"2025-09-02T04:00:00Z","v":248641,"vw":19.424681},{"c":17.55,"h":18.75,"l":17.4,"n":2815,"o":18.61,"t":"2025-09-03T04:00:00Z","v":161823,"vw":17.903},{"c":18.85,"h":19,"l":17.46,"n":3903,"o":17.46,"t":"2025-09-04T04:00:00Z","v":194885,"vw":18.49893},{"c":18.03,"h":18.85,"l":17.37,"n":3465,"o":18.79,"t":"2025-09-05T04:00:00Z","v":164309,"vw":17.95667},{"c":16.725,"h":18.48,"l":16.64,"n":2520,"o":18.27,"t":"2025-09-08T04:00:00Z","v":148957,"vw":17.113037},{"c":16.19,"h":16.9,"l":16.06,"n":2346,"o":16.55,"t":"2025-09-09T04:00:00Z","v":125298,"vw":16.387106},{"c":16.47,"h":16.47,"l":15.37,"n":3684,"o":16,"t":"2025-09-10T04:00:00Z","v":195050,"vw":15.972747},{"c":16.565,"h":17.2934,"l":16.5,"n":3473,"o":16.64,"t":"2025-09-11T04:00:00Z","v":107208,"vw":16.829216},{"c":16.29,"h":16.605,"l":16.1,"n":1961,"o":16.5,"t":"2025-09-12T04:00:00Z","v":83521,"vw":16.343975},{"c":17.205,"h":17.4082,"l":16.46,"n":2905,"o":16.5,"t":"2025-09-15T04:00:00Z","v":112519,"vw":16.965733},{"c":17.79,"h":17.84,"l":17.13,"n":1123,"o":17.42,"t":"2025-09-16T04:00:00Z","v":64831,"vw":17.527239},{"c":18.4,"h":18.5912,"l":17.642,"n":2096,"o":17.85,"t":"2025-09-17T04:00:00Z","v":132183,"vw":18.296769},{"c":19.06,"h":19.255,"l":18.4773,"n":2337,"o":18.48,"t":"2025-09-18T04:00:00Z","v":135221,"vw":18.982727},{"c":19.49,"h":19.535,"l":18.72,"n":2742,"o":19.1,"t":"2025-09-19T04:00:00Z","v":168215,"vw":19.212882},{"c":20.49,"h":20.8964,"l":19.821,"n":5276,"o":19.97,"t":"2025-09-22T04:00:00Z","v":334350,"vw":20.37728},{"c":21.35,"h":21.5,"l":20.3001,"n":4393,"o":20.61,"t":"2025-09-23T04:00:00Z","v":290039,"vw":20.874967},{"c":20.415,"h":21.8999,"l":20.39,"n":3319,"o":21.57,"t":"2025-09-24T04:00:00Z","v":171365,"vw":20.844925},{"c":19.97,"h":20.9899,"l":19.58,"n":3936,"o":20,"t":"2025-09-25T04:00:00Z","v":168076,"vw":20.139897},{"c":19.09,"h":20.026,"l":18.58,"n":2984,"o":19.92,"t":"2025-09-26T04:00:00Z","v":140157,"vw":19.091469},{"c":19.16,"h":19.35,"l":18.56,"n":2979,"o":19.29,"t":"2025-09-29T04:00:00Z","v":158548,"vw":19.085356},{"c":18.96,"h":19.15,"l":18.56,"n":1618,"o":19.07,"t":"2025-09-30T04:00:00Z","v":70828,"vw":18.855745},{"c":20.07,"h":20.9776,"l":18.8,"n":3402,"o":19.15,"t":"2025-10-01T04:00:00Z","v":197706,"vw":20.096473},{"c":19.88,"h":20.83,"l":19.32,"n":3283,"o":20.44,"t":"2025-10-02T04:00:00Z","v":174910,"vw":19.999544},{"c":19.61,"h":21.265,"l":19.33,"n":3489,"o":20.33,"t":"2025-10-03T04:00:00Z","v":191010,"vw":20.256922},{"c":21.93,"h":22.345,"l":19.7,"n":4169,"o":19.95,"t":"2025-10-06T04:00:00Z","v":259118,"vw":21.508356},{"c":22.3,"h":22.64,"l":20.7001,"n":4388,"o":22.605,"t":"2025-10-07T04:00:00Z","v":253607,"vw":21.794509},{"c":23.06,"h":23.2,"l":22.24,"n":4395,"o":22.79,"t":"2025-10-08T04:00:00Z","v":249428,"vw":22.863492},{"c":23.6,"h":23.7199,"l":21.7,"n":3932,"o":23.21,"t":"2025-10-09T04:00:00Z","v":193442,"vw":23.135012},{"c":22.65,"h":24,"l":22.33,"n":3903,"o":23.6,"t":"2025-10-10T04:00:00Z","v":171697,"vw":23.048694},{"c":23.755,"h":24.2,"l":23.02,"n":3265,"o":23.33,"t":"2025-10-13T04:00:00Z","v":177242,"vw":23.816663},{"c":23.43,"h":24.18,"l":22.42,"n":3236,"o":23.08,"t":"2025-10-14T04:00:00Z","v":159262,"vw":23.43992},{"c":23.895,"h":24.28,"l":23.24,"n":3328,"o":23.8,"t":"2025-10-15T04:00:00Z","v":146943,"vw":23.872356},{"c":21.34,"h":24.24,"l":21.1445,"n":3151,"o":23.9,"t":"2025-10-16T04:00:00Z","v":142859,"vw":22.247512},{"c":20.22,"h":21,"l":19.42,"n":3906,"o":21,"t":"2025-10-17T04:00:00Z","v":219603,"vw":20.124493},{"c":22.58,"h":22.7,"l":20.61,"n":4074,"o":20.72,"t":"2025-10-20T04:00:00Z","v":210773,"vw":21.647163},{"c":23.92,"h":24.045,"l":22.75,"n":4964,"o":22.96,"t":"2025-10-21T04:00:00Z","v":256696,"vw":23.56765},{"c":24.59,"h":27.25,"l":23.4755,"n":8115,"o":23.93,"t":"2025-10-22T04:00:00Z","v":792677,"vw":25.50868},{"c":26.3,"h":27.49,"l":25,"n":6391,"o":25.01,"t":"2025-10-23T04:00:00Z","v":518100,"vw":26.364994},{"c":25.92,"h":26.9399,"l":24.91,"n":4839,"o":26.6,"t":"2025-10-24T04:00:00Z","v":261649,"vw":25.79755},{"c":27.28,"h":29.8927,"l":26.75,"n":8658,"o":26.8,"t":"2025-10-27T04:00:00Z","v":641738,"vw":28.30704},{"c":27.74,"h":28.31,"l":26.75,"n":4709,"o":27.2,"t":"2025-10-28T04:00:00Z","v":224168,"vw":27.643316},{"c":25.155,"h":27.69,"l":24.8,"n":5485,"o":27.63,"t":"2025-10-29T04:00:00Z","v":326983,"vw":25.762846},{"c":25.44,"h":25.98,"l":24.78,"n":2802,"o":25.15,"t":"2025-10-30T04:00:00Z","v":125587,"vw":25.420723},{"c":25.34,"h":25.9073,"l":24.66,"n":2522,"o":25.08,"t":"2025-10-31T04:00:00Z","v":128074,"vw":25.444811},{"c":26.15,"h":26.75,"l":24.635,"n":3418,"o":25.3,"t":"2025-11-03T05:00:00Z","v":189891,"vw":26.066594},{"c":25.99,"h":26.58,"l":24.6,"n":4110,"o":25.27,"t":"2025-11-04T05:00:00Z","v":225139,"vw":25.791968},{"c":26.25,"h":26.6,"l":25.071,"n":3227,"o":25.26,"t":"2025-11-05T05:00:00Z","v":152120,"vw":25.86938},{"c":26.12,"h":27.5499,"l":25.9659,"n":2661,"o":26.44,"t":"2025-11-06T05:00:00Z","v":122817,"vw":26.586734},{"c":25.99,"h":26.53,"l":24.01,"n":4096,"o":25.67,"t":"2025-11-07T05:00:00Z","v":192136,"vw":25.374987},{"c":27.76,"h":28,"l":26.715,"n":3622,"o":26.76,"t":"2025-11-10T05:00:00Z","v":170227,"vw":27.563487},{"c":28.41,"h":28.59,"l":27.23,"n":3062,"o":28,"t":"2025-11-11T05:00:00Z","v":146492,"vw":28.036932},{"c":26.57,"h":28.77,"l":26.2,"n":3829,"o":28.25,"t":"2025-11-12T05:00:00Z","v":166122,"vw":27.211498},{"c":24.18,"h":27.21,"l":23.83,"n":4089,"o":26.76,"t":"2025-11-13T05:00:00Z","v":191836,"vw":24.828893},{"c":24.21,"h":25,"l":22.75,"n":3988,"o":22.75,"t":"2025-11-14T05:00:00Z","v":169003,"vw":24.033667},{"c":22.9,"h":24.3799,"l":22.21,"n":4038,"o":24.22,"t":"2025-11-17T05:00:00Z","v":201641,"vw":23.241825},{"c":22.68,"h":23.21,"l":21.84,"n":3765,"o":22.49,"t":"2025-11-18T05:00:00Z","v":184430,"vw":22.472182},{"c":18.91,"h":22.68,"l":18.36,"n":4874,"o":22.41,"t":"2025-11-19T05:00:00Z","v":319212,"vw":19.704854},{"c":17.28,"h":19.47,"l":16.71,"n":5621,"o":18.8,"t":"2025-11-20T05:00:00Z","v":334290,"vw":17.602466},{"c":12.805,"h":16.07,"l":12.76,"n":10659,"o":16,"t":"2025-11-21T05:00:00Z","v":952300,"vw":13.739158},{"c":11.6,"h":13.8,"l":11.58,"n":7088,"o":12.73,"t":"2025-11-24T05:00:00Z","v":542930,"vw":12.256423},{"c":11.12,"h":12.22,"l":10.81,"n":6098,"o":11.7,"t":"2025-11-25T05:00:00Z","v":478149,"vw":11.224707},{"c":11.12,"h":11.665,"l":10.78,"n":5625,"o":11.31,"t":"2025-11-26T05:00:00Z","v":331043,"vw":11.149774},{"c":13.17,"h":13.29,"l":11.68,"n":3685,"o":11.69,"t":"2025-11-28T05:00:00Z","v":297424,"vw":12.846636},{"c":13.04,"h":15.2299,"l":12.95,"n":6398,"o":14.59,"t":"2025-12-01T05:00:00Z","v":510330,"vw":13.90275},{"c":12.66,"h":13.9,"l":12.64,"n":3724,"o":13.11,"t":"2025-12-02T05:00:00Z","v":224537,"vw":12.926669},{"c":14.14,"h":14.41,"l":12.71,"n":3669,"o":12.71,"t":"2025-12-03T05:00:00Z","v":231964,"vw":13.845883},{"c":15.13,"h":15.62,"l":14.14,"n":4737,"o":14.15,"t":"2025-12-04T05:00:00Z","v":287815,"vw":15.00226},{"c":14.76,"h":15.2683,"l":14.58,"n":3400,"o":15.2,"t":"2025-12-05T05:00:00Z","v":182766,"vw":14.905666},{"c":15.92,"h":16.68,"l":14.9,"n":4017,"o":14.9,"t":"2025-12-08T05:00:00Z","v":284476,"vw":15.888423},{"c":15.76,"h":16.395,"l":15.12,"n":3686,"o":16.01,"t":"2025-12-09T05:00:00Z","v":236420,"vw":15.650985},{"c":16,"h":16.25,"l":15.3301,"n":2259,"o":15.73,"t":"2025-12-10T05:00:00Z","v":133658,"vw":15.756671},{"c":15.22,"h":16.25,"l":15.11,"n":3843,"o":16,"t":"2025-12-11T05:00:00Z","v":270722,"vw":15.546272},{"c":15.57,"h":16.3405,"l":15.12,"n":2624,"o":15.43,"t":"2025-12-12T05:00:00Z","v":160862,"vw":15.753404},{"c":14.38,"h":15.8,"l":14.17,"n":3774,"o":15.73,"t":"2025-12-15T05:00:00Z","v":218613,"vw":14.65683},{"c":15.41,"h":15.48,"l":14.32,"n":2517,"o":14.32,"t":"2025-12-16T05:00:00Z","v":152950,"vw":15.097455},{"c":14.765,"h":15.9015,"l":14.705,"n":2768,"o":15.5,"t":"2025-12-17T05:00:00Z","v":164724,"vw":15.061806},{"c":15.41,"h":15.91,"l":14.6242,"n":3096,"o":14.74,"t":"2025-12-18T05:00:00Z","v":141234,"vw":15.476194},{"c":15.22,"h":15.79,"l":14.5115,"n":3573,"o":15.41,"t":"2025-12-19T05:00:00Z","v":294542,"vw":15.1232},{"c":15.65,"h":16.2,"l":15.31,"n":3900,"o":15.4,"t":"2025-12-22T05:00:00Z","v":206500,"vw":15.761844},{"c":16.83,"h":17.17,"l":15.8982,"n":3097,"o":15.91,"t":"2025-12-23T05:00:00Z","v":192546,"vw":16.776437},{"c":17.23,"h":17.5,"l":15.84,"n":2198,"o":16.83,"t":"2025-12-24T05:00:00Z","v":131181,"vw":16.868753},{"c":17.28,"h":17.48,"l":16.45,"n":2445,"o":17.23,"t":"2025-12-26T05:00:00Z","v":146437,"vw":17.053133},{"c":17.39,"h":17.6019,"l":16.7138,"n":2553,"o":17.03,"t":"2025-12-29T05:00:00Z","v":108155,"vw":17.23519},{"c":17.41,"h":17.85,"l":17.03,"n":1839,"o":17.39,"t":"2025-12-30T05:00:00Z","v":91313,"vw":17.537036},{"c":16.91,"h":17.5,"l":16.34,"n":2895,"o":17.15,"t":"2025-12-31T05:00:00Z","v":139999,"vw":16.782839},{"c":17.69,"h":18.11,"l":17.0923,"n":3863,"o":17.14,"t":"2026-01-02T05:00:00Z","v":178113,"vw":17.64586},{"c":18.94,"h":19.54,"l":18.0967,"n":2904,"o":18.14,"t":"2026-01-05T05:00:00Z","v":171828,"vw":18.967863},{"c":18.43,"h":19.2,"l":17.51,"n":4157,"o":19,"t":"2026-01-06T05:00:00Z","v":228839,"vw":18.06044},{"c":18.54,"h":19.9,"l":18.38,"n":3011,"o":19.05,"t":"2026-01-07T05:00:00Z","v":178691,"vw":18.964941},{"c":20.3,"h":20.42,"l":18.15,"n":3995,"o":18.67,"t":"2026-01-08T05:00:00Z","v":235402,"vw":19.733528},{"c":21.89,"h":22.35,"l":20.4,"n":4202,"o":20.7,"t":"2026-01-09T05:00:00Z","v":309385,"vw":21.663094},{"c":22.94,"h":23.61,"l":20.98,"n":4635,"o":22,"t":"2026-01-12T05:00:00Z","v":383473,"vw":22.391649},{"c":22.76,"h":23.25,"l":21.94,"n":3877,"o":23.2,"t":"2026-01-13T05:00:00Z","v":200900,"vw":22.742465},{"c":22.64,"h":24.01,"l":22.6,"n":3801,"o":22.7,"t":"2026-01-14T05:00:00Z","v":188805,"vw":23.246533},{"c":22.96,"h":23.42,"l":21.87,"n":2956,"o":22.64,"t":"2026-01-15T05:00:00Z","v":172007,"vw":22.875551},{"c":23.49,"h":23.9399,"l":22.8,"n":3133,"o":22.97,"t":"2026-01-16T05:00:00Z","v":175566,"vw":23.408955},{"c":22.18,"h":23.3899,"l":21.71,"n":3210,"o":23.16,"t":"2026-01-20T05:00:00Z","v":190944,"vw":22.376111},{"c":22.575,"h":22.9,"l":21.4,"n":2964,"o":22.24,"t":"2026-01-21T05:00:00Z","v":163546,"vw":22.285084},{"c":20.86,"h":22.72,"l":20.53,"n":2740,"o":22.72,"t":"2026-01-22T05:00:00Z","v":168501,"vw":21.692588},{"c":18.84,"h":21.19,"l":18.6601,"n":4517,"o":21.09,"t":"2026-01-23T05:00:00Z","v":342691,"vw":19.650701},{"c":16.895,"h":18.56,"l":16.0749,"n":6523,"o":18.56,"t":"2026-01-26T05:00:00Z","v":434983,"vw":16.949595},{"c":17.42,"h":17.9121,"l":16.12,"n":3820,"o":17,"t":"2026-01-27T05:00:00Z","v":266334,"vw":17.234105},{"c":17.19,"h":17.82,"l":17.01,"n":2548,"o":17.42,"t":"2026-01-28T05:00:00Z","v":162903,"vw":17.397277},{"c":16.62,"h":18.01,"l":16.22,"n":3744,"o":17.41,"t":"2026-01-29T05:00:00Z","v":220620,"vw":16.801519},{"c":15.46,"h":17.14,"l":15.33,"n":2998,"o":16.41,"t":"2026-01-30T05:00:00Z","v":156855,"vw":15.914742},{"c":16.42,"h":16.91,"l":15.21,"n":2346,"o":15.33,"t":"2026-02-02T05:00:00Z","v":170869,"vw":16.26741},{"c":18.04,"h":18.26,"l":16.09,"n":4784,"o":16.48,"t":"2026-02-03T05:00:00Z","v":220321,"vw":17.503665},{"c":16,"h":17.68,"l":15.59,"n":5462,"o":17.002,"t":"2026-02-04T05:00:00Z","v":272082,"vw":16.259891},{"c":9.36,"h":14.16,"l":9.2601,"n":14736,"o":14.16,"t":"2026-02-05T05:00:00Z","v":1211192,"vw":10.225349},{"c":10.11,"h":10.49,"l":9.25,"n":8168,"o":9.46,"t":"2026-02-06T05:00:00Z","v":739009,"vw":9.821803},{"c":10.49,"h":11.715,"l":10.12,"n":4967,"o":10.13,"t":"2026-02-09T05:00:00Z","v":513957,"vw":10.796827},{"c":10,"h":10.71,"l":9.76,"n":4532,"o":10.5,"t":"2026-02-10T05:00:00Z","v":318847,"vw":10.106867},{"c":9.65,"h":10.6462,"l":9.42,"n":4277,"o":10.15,"t":"2026-02-11T05:00:00Z","v":277505,"vw":9.722352},{"c":9,"h":9.935,"l":9,"n":3329,"o":9.68,"t":"2026-02-12T05:00:00Z","v":302696,"vw":9.265473},{"c":9.69,"h":9.775,"l":8.99,"n":3599,"o":9.02,"t":"2026-02-13T05:00:00Z","v":228429,"vw":9.503514},{"c":9.37,"h":9.9,"l":9.15,"n":3624,"o":9.69,"t":"2026-02-17T05:00:00Z","v":246722,"vw":9.513052},{"c":9.6,"h":9.76,"l":9.0674,"n":3186,"o":9.39,"t":"2026-02-18T05:00:00Z","v":204269,"vw":9.449784},{"c":9.54,"h":9.6489,"l":9.16,"n":2644,"o":9.56,"t":"2026-02-19T05:00:00Z","v":186937,"vw":9.432208},{"c":9.32,"h":9.85,"l":9.21,"n":2251,"o":9.62,"t":"2026-02-20T05:00:00Z","v":148479,"vw":9.430492},{"c":9.25,"h":9.43,"l":8.8977,"n":3272,"o":9.22,"t":"2026-02-23T05:00:00Z","v":308830,"vw":9.106892},{"c":9.16,"h":9.45,"l":8.6,"n":2775,"o":9.1,"t":"2026-02-24T05:00:00Z","v":203013,"vw":9.140017},{"c":9.54,"h":9.67,"l":9.2302,"n":2827,"o":9.33,"t":"2026-02-25T05:00:00Z","v":214296,"vw":9.503888},{"c":9.22,"h":9.43,"l":9.08,"n":2486,"o":9.42,"t":"2026-02-26T05:00:00Z","v":127728,"vw":9.251915},{"c":9.17,"h":9.3098,"l":8.81,"n":2305,"o":9.09,"t":"2026-02-27T05:00:00Z","v":226378,"vw":9.047162},{"c":10.11,"h":10.24,"l":9,"n":2497,"o":9.1,"t":"2026-03-02T05:00:00Z","v":202611,"vw":9.773064},{"c":9.83,"h":10.04,"l":9.4,"n":3593,"o":9.86,"t":"2026-03-03T05:00:00Z","v":197102,"vw":9.775881},{"c":9.94,"h":10.375,"l":9.49,"n":2533,"o":9.82,"t":"2026-03-04T05:00:00Z","v":195415,"vw":10.03053},{"c":10.05,"h":10.4329,"l":9.5485,"n":2036,"o":9.92,"t":"2026-03-05T05:00:00Z","v":178233,"vw":10.012812},{"c":10.13,"h":10.5,"l":9.59,"n":2154,"o":9.86,"t":"2026-03-06T05:00:00Z","v":151003,"vw":10.133192},{"c":10.68,"h":11.5381,"l":10.2,"n":3461,"o":10.455,"t":"2026-03-09T04:00:00Z","v":264279,"vw":10.64465},{"c":12.1,"h":12.2,"l":10.61,"n":3635,"o":10.71,"t":"2026-03-10T04:00:00Z","v":301793,"vw":11.536531},{"c":11.86,"h":12.5,"l":11.41,"n":3217,"o":12.3,"t":"2026-03-11T04:00:00Z","v":252358,"vw":11.898806},{"c":12.08,"h":12.45,"l":11.3057,"n":2516,"o":11.96,"t":"2026-03-12T04:00:00Z","v":178291,"vw":11.978188},{"c":11.57,"h":12.32,"l":11.1149,"n":3034,"o":12,"t":"2026-03-13T04:00:00Z","v":213857,"vw":11.581753},{"c":12.24,"h":12.7699,"l":11.81,"n":3364,"o":12.09,"t":"2026-03-16T04:00:00Z","v":371796,"vw":12.306946},{"c":12.92,"h":13.335,"l":12.23,"n":3498,"o":12.23,"t":"2026-03-17T04:00:00Z","v":262574,"vw":12.921382},{"c":12,"h":13.045,"l":11.83,"n":3170,"o":12.92,"t":"2026-03-18T04:00:00Z","v":206476,"vw":12.173289},{"c":12.035,"h":12.4391,"l":11.2601,"n":2925,"o":11.83,"t":"2026-03-19T04:00:00Z","v":211771,"vw":11.927155},{"c":10.85,"h":12.271,"l":10.65,"n":2581,"o":12.05,"t":"2026-03-20T04:00:00Z","v":178959,"vw":11.110266},{"c":11.13,"h":11.37,"l":10.6,"n":2408,"o":10.85,"t":"2026-03-23T04:00:00Z","v":178007,"vw":11.004928},{"c":11.53,"h":11.6,"l":10.86,"n":1752,"o":10.92,"t":"2026-03-24T04:00:00Z","v":134075,"vw":11.317155},{"c":11.6,"h":12.1199,"l":11.39,"n":1875,"o":11.61,"t":"2026-03-25T04:00:00Z","v":117242,"vw":11.617878},{"c":12.23,"h":12.66,"l":11.345,"n":2128,"o":11.47,"t":"2026-03-26T04:00:00Z","v":163557,"vw":12.310599},{"c":12.18,"h":12.4799,"l":11.2802,"n":2577,"o":12.01,"t":"2026-03-27T04:00:00Z","v":190064,"vw":11.900834},{"c":11.41,"h":12.25,"l":11.15,"n":2449,"o":12.25,"t":"2026-03-30T04:00:00Z","v":149799,"vw":11.58132},{"c":12.2,"h":12.72,"l":11.6401,"n":1849,"o":11.73,"t":"2026-03-31T04:00:00Z","v":144201,"vw":12.15605},{"c":11.9,"h":12.75,"l":11.81,"n":1980,"o":12.53,"t":"2026-04-01T04:00:00Z","v":129643,"vw":12.226717},{"c":12.55,"h":13.15,"l":11.7501,"n":2636,"o":11.91,"t":"2026-04-02T04:00:00Z","v":202857,"vw":12.543999},{"c":12.47,"h":13,"l":12.02,"n":1521,"o":12.59,"t":"2026-04-06T04:00:00Z","v":105000,"vw":12.392596},{"c":9.825,"h":12.5,"l":9.82,"n":4735,"o":12.14,"t":"2026-04-07T04:00:00Z","v":504496,"vw":10.331285},{"c":9.42,"h":10.035,"l":9.1201,"n":4304,"o":9.88,"t":"2026-04-08T04:00:00Z","v":395870,"vw":9.504877},{"c":8.89,"h":9.5,"l":8.79,"n":3994,"o":9.48,"t":"2026-04-09T04:00:00Z","v":260951,"vw":9.047937},{"c":8.93,"h":9.19,"l":8.33,"n":2993,"o":8.92,"t":"2026-04-10T04:00:00Z","v":233269,"vw":8.684894},{"c":9.28,"h":9.5999,"l":8.9,"n":2629,"o":8.9,"t":"2026-04-13T04:00:00Z","v":172295,"vw":9.275765},{"c":9.21,"h":9.6099,"l":9.11,"n":2698,"o":9.39,"t":"2026-04-14T04:00:00Z","v":205349,"vw":9.27748},{"c":9.71,"h":9.8864,"l":9.23,"n":2538,"o":9.24,"t":"2026-04-15T04:00:00Z","v":172856,"vw":9.643808},{"c":9.44,"h":9.82,"l":9.22,"n":2230,"o":9.64,"t":"2026-04-16T04:00:00Z","v":172000,"vw":9.520903},{"c":9.66,"h":9.7399,"l":9.19,"n":3277,"o":9.27,"t":"2026-04-17T04:00:00Z","v":185693,"vw":9.543793},{"c":9.82,"h":9.95,"l":9.52,"n":1884,"o":9.65,"t":"2026-04-20T04:00:00Z","v":114570,"vw":9.772708},{"c":9.49,"h":9.91,"l":9.43,"n":2136,"o":9.76,"t":"2026-04-21T04:00:00Z","v":118596,"vw":9.586849},{"c":9.9,"h":10.37,"l":9.7,"n":3051,"o":9.72,"t":"2026-04-22T04:00:00Z","v":195560,"vw":9.897533},{"c":9.98,"h":10.32,"l":9.79,"n":1743,"o":9.95,"t":"2026-04-23T04:00:00Z","v":131620,"vw":9.997055},{"c":10.15,"h":10.2,"l":9.8236,"n":2170,"o":9.98,"t":"2026-04-24T04:00:00Z","v":174893,"vw":10.009173},{"c":10.44,"h":10.85,"l":10.175,"n":2579,"o":10.43,"t":"2026-04-27T04:00:00Z","v":197562,"vw":10.426485},{"c":9.82,"h":10.25,"l":9.77,"n":2616,"o":10.25,"t":"2026-04-28T04:00:00Z","v":175860,"vw":9.922212},{"c":9.3,"h":10.03,"l":9.265,"n":2878,"o":10,"t":"2026-04-29T04:00:00Z","v":205898,"vw":9.441043},{"c":9.15,"h":9.37,"l":9.04,"n":2669,"o":9.26,"t":"2026-04-30T04:00:00Z","v":165684,"vw":9.161243},{"c":9.31,"h":9.51,"l":8.9,"n":3741,"o":9.15,"t":"2026-05-01T04:00:00Z","v":254839,"vw":9.230523},{"c":9.16,"h":9.61,"l":9.1,"n":2917,"o":9.36,"t":"2026-05-04T04:00:00Z","v":211257,"vw":9.283974},{"c":8.89,"h":9.355,"l":8.8001,"n":3492,"o":9.14,"t":"2026-05-05T04:00:00Z","v":257549,"vw":8.939612},{"c":9.33,"h":9.34,"l":8.75,"n":3757,"o":8.83,"t":"2026-05-06T04:00:00Z","v":259293,"vw":9.116562},{"c":8.5,"h":9.6639,"l":8.45,"n":5676,"o":9.34,"t":"2026-05-07T04:00:00Z","v":451149,"vw":8.72234},{"c":8.4,"h":8.75,"l":7.55,"n":5872,"o":8.002,"t":"2026-05-08T04:00:00Z","v":574082,"vw":8.037107},{"c":9.21,"h":9.48,"l":8.37,"n":5898,"o":8.44,"t":"2026-05-11T04:00:00Z","v":442532,"vw":9.028041},{"c":8.51,"h":9.4,"l":8.395,"n":3543,"o":9.16,"t":"2026-05-12T04:00:00Z","v":238467,"vw":8.621164},{"c":7.97,"h":8.7159,"l":7.775,"n":4546,"o":8.5,"t":"2026-05-13T04:00:00Z","v":390307,"vw":8.045102},{"c":7.93,"h":8.1,"l":7.8,"n":3057,"o":7.97,"t":"2026-05-14T04:00:00Z","v":241501,"vw":7.950996},{"c":7.52,"h":7.95,"l":7.445,"n":3919,"o":7.76,"t":"2026-05-15T04:00:00Z","v":363358,"vw":7.614185},{"c":8.07,"h":8.12,"l":7.49,"n":5450,"o":7.52,"t":"2026-05-18T04:00:00Z","v":314252,"vw":7.754861},{"c":8.14,"h":8.38,"l":7.87,"n":2356,"o":8.07,"t":"2026-05-19T04:00:00Z","v":134704,"vw":8.101096},{"c":8.31,"h":8.8452,"l":8.17,"n":2933,"o":8.36,"t":"2026-05-20T04:00:00Z","v":292448,"vw":8.482791},{"c":8.17,"h":8.42,"l":8.1,"n":1857,"o":8.3,"t":"2026-05-21T04:00:00Z","v":83019,"vw":8.231786},{"c":8.1,"h":8.25,"l":8.06,"n":1541,"o":8.17,"t":"2026-05-22T04:00:00Z","v":94434,"vw":8.129783},{"c":8.61,"h":8.7451,"l":8.1,"n":2034,"o":8.1,"t":"2026-05-26T04:00:00Z","v":167031,"vw":8.411112},{"c":8.54,"h":8.75,"l":8.15,"n":2512,"o":8.61,"t":"2026-05-27T04:00:00Z","v":165891,"vw":8.344916},{"c":8.69,"h":8.7592,"l":8.26,"n":1911,"o":8.54,"t":"2026-05-28T04:00:00Z","v":117662,"vw":8.583646},{"c":8.3,"h":8.5699,"l":8.21,"n":1954,"o":8.56,"t":"2026-05-29T04:00:00Z","v":133012,"vw":8.315698},{"c":8.43,"h":8.4996,"l":8.1,"n":1537,"o":8.24,"t":"2026-06-01T04:00:00Z","v":105967,"vw":8.320492},{"c":8.53,"h":8.83,"l":8.22,"n":2019,"o":8.37,"t":"2026-06-02T04:00:00Z","v":161892,"vw":8.503623},{"c":8.63,"h":9.09,"l":8.52,"n":2387,"o":8.64,"t":"2026-06-03T04:00:00Z","v":167896,"vw":8.774557},{"c":8.79,"h":9.21,"l":8.5,"n":2022,"o":8.5,"t":"2026-06-04T04:00:00Z","v":148974,"vw":8.971226},{"c":7.7,"h":8.68,"l":7.62,"n":3261,"o":8.66,"t":"2026-06-05T04:00:00Z","v":229631,"vw":8.010509},{"c":7.81,"h":8.085,"l":7.56,"n":2180,"o":7.65,"t":"2026-06-08T04:00:00Z","v":138854,"vw":7.799398},{"c":7.53,"h":7.985,"l":7.16,"n":2643,"o":7.81,"t":"2026-06-09T04:00:00Z","v":239405,"vw":7.500572},{"c":7.35,"h":7.7,"l":7.3,"n":2261,"o":7.35,"t":"2026-06-10T04:00:00Z","v":140456,"vw":7.42857},{"c":7.37,"h":7.59,"l":7.05,"n":2328,"o":7.35,"t":"2026-06-11T04:00:00Z","v":193141,"vw":7.268002},{"c":7.26,"h":7.63,"l":7.091,"n":1600,"o":7.36,"t":"2026-06-12T04:00:00Z","v":103334,"vw":7.325048},{"c":7.35,"h":7.775,"l":7.26,"n":1132,"o":7.31,"t":"2026-06-15T04:00:00Z","v":122132,"vw":7.416203},{"c":7.18,"h":7.58,"l":7.02,"n":1579,"o":7.31,"t":"2026-06-16T04:00:00Z","v":215470,"vw":7.175785},{"c":7.21,"h":7.51,"l":7.13,"n":1932,"o":7.17,"t":"2026-06-17T04:00:00Z","v":143660,"vw":7.2851},{"c":7.22,"h":7.56,"l":6.7,"n":2087,"o":7.31,"t":"2026-06-18T04:00:00Z","v":255706,"vw":7.040794},{"c":6.99,"h":7.315,"l":6.93,"n":1365,"o":7.16,"t":"2026-06-22T04:00:00Z","v":116702,"vw":7.023866},{"c":6.93,"h":7.01,"l":6.8001,"n":2139,"o":6.82,"t":"2026-06-23T04:00:00Z","v":132720,"vw":6.869431},{"c":6.7,"h":6.925,"l":6.645,"n":2560,"o":6.82,"t":"2026-06-24T04:00:00Z","v":177565,"vw":6.752925},{"c":6.57,"h":6.74,"l":6.4,"n":3390,"o":6.67,"t":"2026-06-25T04:00:00Z","v":330714,"vw":6.550763},{"c":6.38,"h":6.8,"l":6.31,"n":1808,"o":6.44,"t":"2026-06-26T04:00:00Z","v":124643,"vw":6.42626},{"c":6.55,"h":6.685,"l":6.28,"n":1634,"o":6.4,"t":"2026-06-29T04:00:00Z","v":119513,"vw":6.418663},{"c":6.77,"h":6.92,"l":6.5,"n":1429,"o":6.55,"t":"2026-06-30T04:00:00Z","v":121753,"vw":6.711096},{"c":6.75,"h":7.09,"l":6.51,"n":1663,"o":6.77,"t":"2026-07-01T04:00:00Z","v":121065,"vw":6.871139},{"c":6.72,"h":6.9,"l":6.48,"n":1262,"o":6.75,"t":"2026-07-02T04:00:00Z","v":83932,"vw":6.670257},{"c":7,"h":7.265,"l":6.5,"n":1590,"o":6.52,"t":"2026-07-06T04:00:00Z","v":97531,"vw":6.95496},{"c":6.64,"h":7.248,"l":6.63,"n":983,"o":7.248,"t":"2026-07-07T04:00:00Z","v":70486,"vw":6.891335},{"c":6.9,"h":7.1698,"l":6.67,"n":2072,"o":6.71,"t":"2026-07-08T04:00:00Z","v":127329,"vw":6.935406},{"c":7.19,"h":7.22,"l":6.85,"n":1782,"o":7.05,"t":"2026-07-09T04:00:00Z","v":104460,"vw":7.103024},{"c":7.47,"h":7.645,"l":7.15,"n":2838,"o":7.25,"t":"2026-07-10T04:00:00Z","v":182973,"vw":7.462035},{"c":7.19,"h":8,"l":7.135,"n":1573,"o":7.6,"t":"2026-07-13T04:00:00Z","v":148585,"vw":7.355512},{"c":7.29,"h":7.46,"l":7.1032,"n":1569,"o":7.19,"t":"2026-07-14T04:00:00Z","v":92145,"vw":7.299466},{"c":7.03,"h":7.5778,"l":6.97,"n":1332,"o":7.26,"t":"2026-07-15T04:00:00Z","v":79482,"vw":7.104971},{"c":6.78,"h":7.115,"l":6.68,"n":1496,"o":6.99,"t":"2026-07-16T04:00:00Z","v":89497,"vw":6.82072},{"c":6.8,"h":6.8,"l":6.48,"n":1182,"o":6.64,"t":"2026-07-17T04:00:00Z","v":69845,"vw":6.703068},{"c":6.81,"h":7.2,"l":6.7503,"n":1487,"o":6.88,"t":"2026-07-20T04:00:00Z","v":78389,"vw":6.881585},{"c":7.1,"h":7.2,"l":6.895,"n":1375,"o":6.94,"t":"2026-07-21T04:00:00Z","v":99336,"vw":7.026755},{"c":7.1,"h":7.45,"l":7.01,"n":1368,"o":7.18,"t":"2026-07-22T04:00:00Z","v":89358,"vw":7.144072},{"c":7.12,"h":7.39,"l":6.89,"n":929,"o":7.19,"t":"2026-07-23T04:00:00Z","v":50044,"vw":7.064652},{"c":7.08,"h":7.451,"l":7.02,"n":1056,"o":7.12,"t":"2026-07-24T04:00:00Z","v":60587,"vw":7.175243},{"c":6.96,"h":7.3206,"l":6.9201,"n":930,"o":7.05,"t":"2026-07-27T04:00:00Z","v":66989,"vw":7.064276},{"c":6.83,"h":7.06,"l":6.675,"n":1025,"o":6.96,"t":"2026-07-28T04:00:00Z","v":89111,"vw":6.823149},{"c":6.49,"h":6.83,"l":6.33,"n":1852,"o":6.7,"t":"2026-07-29T04:00:00Z","v":172931,"vw":6.462633},{"c":7.2,"h":7.22,"l":6.51,"n":1022,"o":6.51,"t":"2026-07-30T04:00:00Z","v":69777,"vw":6.918988},{"c":7.31,"h":7.41,"l":6.88,"n":1110,"o":7.41,"t":"2026-07-31T04:00:00Z","v":62793,"vw":7.227723},{"c":7.52,"h":7.56,"l":7.21,"n":1515,"o":7.22,"t":"2026-08-03T04:00:00Z","v":51755,"vw":7.354695},{"c":7.31,"h":7.62,"l":7.3,"n":934,"o":7.32,"t":"2026-08-04T04:00:00Z","v":89827,"vw":7.424789},{"c":7.35,"h":7.4,"l":7.1,"n":1142,"o":7.35,"t":"2026-08-05T04:00:00Z","v":73323,"vw":7.254543},{"c":6.82,"h":7.305,"l":6.73,"n":1551,"o":7.26,"t":"2026-08-06T04:00:00Z","v":124078,"vw":6.971251},{"c":5.85,"h":6.77,"l":5.495,"n":5648,"o":6.58,"t":"2026-08-07T04:00:00Z","v":439105,"vw":5.786655},{"c":5.63,"h":5.95,"l":5.59,"n":6448,"o":5.67,"t":"2026-08-10T04:00:00Z","v":429442,"vw":5.740863},{"c":5.35,"h":5.69,"l":5.27,"n":4546,"o":5.69,"t":"2026-08-11T04:00:00Z","v":327524,"vw":5.409498},{"c":5.25,"h":5.41,"l":5.1,"n":4226,"o":5.34,"t":"2026-08-12T04:00:00Z","v":285498,"vw":5.239588},{"c":5.14,"h":5.24,"l":5.05,"n":2252,"o":5.15,"t":"2026-08-13T04:00:00Z","v":206875,"vw":5.09556},{"c":5.6,"h":5.6888,"l":5.1401,"n":2974,"o":5.15,"t":"2026-08-14T04:00:00Z","v":167680,"vw":5.489573},{"c":5.77,"h":5.94,"l":5.53,"n":1792,"o":5.64,"t":"2026-08-17T04:00:00Z","v":184363,"vw":5.721596},{"c":5.95,"h":5.97,"l":5.61,"n":1251,"o":5.74,"t":"2026-08-18T04:00:00Z","v":91578,"vw":5.795494},{"c":5.53,"h":6.07,"l":5.5,"n":1310,"o":6,"t":"2026-08-19T04:00:00Z","v":104638,"vw":5.73045},{"c":5.37,"h":5.66,"l":5.27,"n":1202,"o":5.52,"t":"2026-08-20T04:00:00Z","v":113662,"vw":5.399148},{"c":5.51,"h":5.5499,"l":5.36,"n":858,"o":5.4,"t":"2026-08-21T04:00:00Z","v":98201,"vw":5.470623},{"c":5.37,"h":5.457,"l":5.26,"n":927,"o":5.42,"t":"2026-08-24T04:00:00Z","v":82791,"vw":5.325761},{"c":5.59,"h":5.78,"l":5.3422,"n":1605,"o":5.36,"t":"2026-08-25T04:00:00Z","v":188806,"vw":5.585403},{"c":5.19,"h":5.5899,"l":5.14,"n":1083,"o":5.5,"t":"2026-08-26T04:00:00Z","v":84175,"vw":5.325557},{"c":5.23,"h":5.3,"l":5.15,"n":946,"o":5.18,"t":"2026-08-27T04:00:00Z","v":79181,"vw":5.217386},{"c":5.28,"h":5.4299,"l":5.1583,"n":1347,"o":5.37,"t":"2026-08-28T04:00:00Z","v":76482,"vw":5.244052},{"c":5.27,"h":5.53,"l":5.18,"n":1249,"o":5.53,"t":"2026-08-31T04:00:00Z","v":82243,"vw":5.281361},{"c":5.19,"h":5.27,"l":5.07,"n":1100,"o":5.18,"t":"2026-09-01T04:00:00Z","v":73800,"vw":5.148815},{"c":5.13,"h":5.25,"l":5.11,"n":1045,"o":5.14,"t":"2026-09-02T04:00:00Z","v":60105,"vw":5.158424},{"c":5.16,"h":5.25,"l":5.1059,"n":795,"o":5.13,"t":"2026-09-03T04:00:00Z","v":59838,"vw":5.14255},{"c":5.38,"h":5.4,"l":5.16,"n":693,"o":5.16,"t":"2026-09-04T04:00:00Z","v":51564,"vw":5.315228},{"c":5.31,"h":5.46,"l":5.3,"n":657,"o":5.36,"t":"2026-09-08T04:00:00Z","v":45500,"vw":5.370255},{"c":5.18,"h":5.4,"l":5.16,"n":563,"o":5.27,"t":"2026-09-09T04:00:00Z","v":35545,"vw":5.200806},{"c":5.09,"h":5.19,"l":5.05,"n":867,"o":5.12,"t":"2026-09-10T04:00:00Z","v":52204,"vw":5.098345},{"c":5.1,"h":5.3,"l":5.1,"n":823,"o":5.12,"t":"2026-09-11T04:00:00Z","v":47804,"vw":5.151076},{"c":5.07,"h":5.1899,"l":5.04,"n":859,"o":5.09,"t":"2026-09-14T04:00:00Z","v":79745,"vw":5.092431},{"c":5.1,"h":5.15,"l":5.04,"n":738,"o":5.05,"t":"2026-09-15T04:00:00Z","v":46502,"vw":5.086112},{"c":5.01,"h":5.2,"l":4.95,"n":1336,"o":5.1,"t":"2026-09-16T04:00:00Z","v":78308,"vw":5.043899},{"c":5.03,"h":5.225,"l":5.01,"n":1146,"o":5.05,"t":"2026-09-17T04:00:00Z","v":116862,"vw":5.108185},{"c":5.1,"h":5.12,"l":4.96,"n":1064,"o":5.06,"t":"2026-09-18T04:00:00Z","v":69784,"vw":5.058962},{"c":5.22,"h":5.34,"l":5.08,"n":1141,"o":5.18,"t":"2026-09-21T04:00:00Z","v":90549,"vw":5.226816},{"c":5.34,"h":5.39,"l":5.2,"n":1472,"o":5.22,"t":"2026-09-22T04:00:00Z","v":127157,"vw":5.306885},{"c":5.14,"h":5.4,"l":5.13,"n":976,"o":5.4,"t":"2026-09-23T04:00:00Z","v":92659,"vw":5.204542},{"c":5.02,"h":5.15,"l":4.96,"n":1127,"o":5.13,"t":"2026-09-24T04:00:00Z","v":97980,"vw":5.007332},{"c":4.99,"h":5.0829,"l":4.95,"n":785,"o":4.99,"t":"2026-09-25T04:00:00Z","v":56252,"vw":4.998815},{"c":4.89,"h":5.01,"l":4.86,"n":1061,"o":4.92,"t":"2026-09-28T04:00:00Z","v":85593,"vw":4.927192},{"c":4.85,"h":5.05,"l":4.8,"n":934,"o":5.05,"t":"2026-09-29T04:00:00Z","v":66412,"vw":4.863414},{"c":4.89,"h":4.94,"l":4.78,"n":685,"o":4.81,"t":"2026-09-30T04:00:00Z","v":88218,"vw":4.847675},{"c":4.77,"h":4.9,"l":4.71,"n":955,"o":4.9,"t":"2026-10-01T04:00:00Z","v":71662,"vw":4.793438},{"c":4.8,"h":4.84,"l":4.72,"n":1430,"o":4.77,"t":"2026-10-02T04:00:00Z","v":80796,"vw":4.784993},{"c":4.75,"h":4.8399,"l":4.68,"n":1768,"o":4.68,"t":"2026-10-05T04:00:00Z","v":202284,"vw":4.74991},{"c":4.69,"h":4.77,"l":4.66,"n":1006,"o":4.71,"t":"2026-10-06T04:00:00Z","v":84757,"vw":4.707465},{"c":4.69,"h":4.74,"l":4.6,"n":945,"o":4.6,"t":"2026-10-07T04:00:00Z","v":69602,"vw":4.662171},{"c":4.62,"h":4.71,"l":4.58,"n":948,"o":4.65,"t":"2026-10-08T04:00:00Z","v":87880,"vw":4.628567},{"c":4.68,"h":4.68,"l":4.6,"n":872,"o":4.6,"t":"2026-10-09T04:00:00Z","v":51252,"vw":4.632105},{"c":4.61,"h":4.75,"l":4.58,"n":919,"o":4.69,"t":"2026-10-12T04:00:00Z","v":92792,"vw":4.648018},{"c":4.74,"h":4.75,"l":4.57,"n":1114,"o":4.61,"t":"2026-10-13T04:00:00Z","v":115026,"vw":4.665476},{"c":4.6,"h":4.72,"l":4.55,"n":1380,"o":4.65,"t":"2026-10-14T04:00:00Z","v":94095,"vw":4.617559},{"c":4.63,"h":4.71,"l":4.48,"n":1614,"o":4.55,"t":"2026-10-15T04:00:00Z","v":142716,"vw":4.597449},{"c":4.41,"h":4.7,"l":4.38,"n":1131,"o":4.64,"t":"2026-10-16T04:00:00Z","v":118307,"vw":4.530697},{"c":4.41,"h":4.47,"l":4.33,"n":1012,"o":4.38,"t":"2026-10-19T04:00:00Z","v":111324,"vw":4.395131},{"c":4.41,"h":4.4999,"l":4.34,"n":992,"o":4.37,"t":"2026-10-20T04:00:00Z","v":83030,"vw":4.428006},{"c":4.32,"h":4.42,"l":4.28,"n":587,"o":4.41,"t":"2026-10-21T04:00:00Z","v":62385,"vw":4.328866},{"c":4.23,"h":4.3,"l":4.11,"n":1140,"o":4.24,"t":"2026-10-22T04:00:00Z","v":152048,"vw":4.198983}],"volatilityBars":[{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-21T11:00:00Z","v":100,"vw":5.1},{"c":4.9833,"h":4.9833,"l":4.9833,"n":1,"o":4.9833,"t":"2026-09-21T13:00:00Z","v":2000,"vw":4.9833},{"c":5.13,"h":5.18,"l":5.13,"n":9,"o":5.18,"t":"2026-09-21T13:30:00Z","v":5554,"vw":5.179079},{"c":5.15,"h":5.21,"l":5.08,"n":13,"o":5.14,"t":"2026-09-21T13:45:00Z","v":2140,"vw":5.136403},{"c":5.1165,"h":5.2,"l":5.1165,"n":17,"o":5.15,"t":"2026-09-21T14:00:00Z","v":1530,"vw":5.159294},{"c":5.22,"h":5.22,"l":5.137,"n":13,"o":5.137,"t":"2026-09-21T14:15:00Z","v":1412,"vw":5.183765},{"c":5.195,"h":5.2,"l":5.185,"n":17,"o":5.193,"t":"2026-09-21T14:30:00Z","v":892,"vw":5.192667},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-09-21T14:45:00Z","v":204,"vw":5.18},{"c":5.18,"h":5.1996,"l":5.15,"n":26,"o":5.18,"t":"2026-09-21T15:00:00Z","v":4784,"vw":5.172649},{"c":5.23,"h":5.25,"l":5.18,"n":45,"o":5.18,"t":"2026-09-21T15:15:00Z","v":10411,"vw":5.207162},{"c":5.2146,"h":5.23,"l":5.21,"n":14,"o":5.23,"t":"2026-09-21T15:30:00Z","v":1463,"vw":5.215766},{"c":5.24,"h":5.24,"l":5.225,"n":6,"o":5.225,"t":"2026-09-21T15:45:00Z","v":667,"vw":5.227632},{"c":5.285,"h":5.325,"l":5.25,"n":22,"o":5.2917,"t":"2026-09-21T16:00:00Z","v":2157,"vw":5.294364},{"c":5.33,"h":5.33,"l":5.33,"n":9,"o":5.33,"t":"2026-09-21T16:15:00Z","v":522,"vw":5.33},{"c":5.235,"h":5.33,"l":5.235,"n":25,"o":5.33,"t":"2026-09-21T16:30:00Z","v":1384,"vw":5.289384},{"c":5.285,"h":5.34,"l":5.285,"n":10,"o":5.285,"t":"2026-09-21T16:45:00Z","v":1500,"vw":5.32443},{"c":5.27,"h":5.285,"l":5.2301,"n":18,"o":5.2301,"t":"2026-09-21T17:00:00Z","v":1482,"vw":5.261108},{"c":5.31,"h":5.31,"l":5.275,"n":8,"o":5.275,"t":"2026-09-21T17:15:00Z","v":4195,"vw":5.27584},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-09-21T17:30:00Z","v":160,"vw":5.26},{"c":5.21,"h":5.24,"l":5.2,"n":28,"o":5.21,"t":"2026-09-21T17:45:00Z","v":1918,"vw":5.215156},{"c":5.23,"h":5.255,"l":5.2,"n":40,"o":5.21,"t":"2026-09-21T18:00:00Z","v":3617,"vw":5.224474},{"c":5.2535,"h":5.28,"l":5.2,"n":145,"o":5.23,"t":"2026-09-21T18:15:00Z","v":7842,"vw":5.228734},{"c":5.27,"h":5.27,"l":5.22,"n":32,"o":5.24,"t":"2026-09-21T18:30:00Z","v":1767,"vw":5.244815},{"c":5.235,"h":5.28,"l":5.225,"n":57,"o":5.27,"t":"2026-09-21T18:45:00Z","v":7916,"vw":5.259519},{"c":5.255,"h":5.27,"l":5.23,"n":44,"o":5.235,"t":"2026-09-21T19:00:00Z","v":2892,"vw":5.248924},{"c":5.24,"h":5.27,"l":5.24,"n":55,"o":5.255,"t":"2026-09-21T19:15:00Z","v":2527,"vw":5.252646},{"c":5.27,"h":5.275,"l":5.23,"n":48,"o":5.235,"t":"2026-09-21T19:30:00Z","v":3860,"vw":5.250794},{"c":5.235,"h":5.28,"l":5.23,"n":110,"o":5.26,"t":"2026-09-21T19:45:00Z","v":5222,"vw":5.256484},{"c":5.22,"h":5.22,"l":5.22,"n":5,"o":5.22,"t":"2026-09-21T20:00:00Z","v":4890,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-21T20:45:00Z","v":406,"vw":5.2},{"c":5.3296,"h":5.3296,"l":5.3296,"n":1,"o":5.3296,"t":"2026-09-21T22:45:00Z","v":100,"vw":5.3296},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-21T23:45:00Z","v":300,"vw":5.14},{"c":5.285,"h":5.3551,"l":5.2,"n":33,"o":5.22,"t":"2026-09-22T13:30:00Z","v":5300,"vw":5.236552},{"c":5.33,"h":5.35,"l":5.3,"n":73,"o":5.3,"t":"2026-09-22T13:45:00Z","v":5073,"vw":5.317464},{"c":5.3001,"h":5.3001,"l":5.3001,"n":2,"o":5.3001,"t":"2026-09-22T14:00:00Z","v":501,"vw":5.3001},{"c":5.33,"h":5.34,"l":5.31,"n":17,"o":5.313,"t":"2026-09-22T14:15:00Z","v":2360,"vw":5.314244},{"c":5.2743,"h":5.31,"l":5.2743,"n":8,"o":5.31,"t":"2026-09-22T14:45:00Z","v":739,"vw":5.293776},{"c":5.335,"h":5.365,"l":5.29,"n":72,"o":5.3,"t":"2026-09-22T15:00:00Z","v":7052,"vw":5.327635},{"c":5.31,"h":5.325,"l":5.27,"n":44,"o":5.325,"t":"2026-09-22T15:15:00Z","v":2635,"vw":5.302973},{"c":5.32,"h":5.32,"l":5.26,"n":33,"o":5.28,"t":"2026-09-22T15:30:00Z","v":2552,"vw":5.288081},{"c":5.26,"h":5.33,"l":5.26,"n":42,"o":5.33,"t":"2026-09-22T15:45:00Z","v":2111,"vw":5.289794},{"c":5.2664,"h":5.2664,"l":5.245,"n":29,"o":5.25,"t":"2026-09-22T16:00:00Z","v":2243,"vw":5.255903},{"c":5.24,"h":5.26,"l":5.24,"n":7,"o":5.25,"t":"2026-09-22T16:15:00Z","v":789,"vw":5.251481},{"c":5.22,"h":5.3,"l":5.21,"n":49,"o":5.25,"t":"2026-09-22T16:30:00Z","v":18111,"vw":5.251321},{"c":5.26,"h":5.2722,"l":5.22,"n":39,"o":5.22,"t":"2026-09-22T16:45:00Z","v":3023,"vw":5.248462},{"c":5.26,"h":5.265,"l":5.26,"n":4,"o":5.265,"t":"2026-09-22T17:00:00Z","v":313,"vw":5.263299},{"c":5.28,"h":5.2999,"l":5.28,"n":13,"o":5.2999,"t":"2026-09-22T17:15:00Z","v":2431,"vw":5.298405},{"c":5.3,"h":5.3,"l":5.285,"n":10,"o":5.285,"t":"2026-09-22T17:30:00Z","v":700,"vw":5.28875},{"c":5.3,"h":5.3,"l":5.29,"n":20,"o":5.29,"t":"2026-09-22T17:45:00Z","v":1844,"vw":5.298133},{"c":5.3,"h":5.315,"l":5.3,"n":17,"o":5.31,"t":"2026-09-22T18:00:00Z","v":1076,"vw":5.307683},{"c":5.31,"h":5.33,"l":5.3,"n":15,"o":5.32,"t":"2026-09-22T18:15:00Z","v":1200,"vw":5.314801},{"c":5.27,"h":5.3,"l":5.265,"n":26,"o":5.3,"t":"2026-09-22T18:30:00Z","v":2272,"vw":5.269405},{"c":5.3,"h":5.33,"l":5.265,"n":68,"o":5.265,"t":"2026-09-22T18:45:00Z","v":7091,"vw":5.281918},{"c":5.37,"h":5.37,"l":5.31,"n":43,"o":5.31,"t":"2026-09-22T19:00:00Z","v":9233,"vw":5.34404},{"c":5.37,"h":5.39,"l":5.35,"n":58,"o":5.35,"t":"2026-09-22T19:15:00Z","v":6310,"vw":5.372105},{"c":5.365,"h":5.37,"l":5.33,"n":90,"o":5.35,"t":"2026-09-22T19:30:00Z","v":7507,"vw":5.354407},{"c":5.37,"h":5.39,"l":5.3,"n":304,"o":5.36,"t":"2026-09-22T19:45:00Z","v":22831,"vw":5.34649},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-09-22T20:00:00Z","v":5262,"vw":5.34},{"c":5.295,"h":5.4,"l":5.2401,"n":57,"o":5.4,"t":"2026-09-23T13:30:00Z","v":5448,"vw":5.302586},{"c":5.32,"h":5.32,"l":5.24,"n":30,"o":5.29,"t":"2026-09-23T13:45:00Z","v":1414,"vw":5.289212},{"c":5.245,"h":5.26,"l":5.245,"n":6,"o":5.26,"t":"2026-09-23T14:15:00Z","v":492,"vw":5.251282},{"c":5.3022,"h":5.33,"l":5.22,"n":58,"o":5.22,"t":"2026-09-23T14:30:00Z","v":13051,"vw":5.250215},{"c":5.29,"h":5.32,"l":5.27,"n":13,"o":5.27,"t":"2026-09-23T14:45:00Z","v":980,"vw":5.29625},{"c":5.285,"h":5.29,"l":5.25,"n":9,"o":5.29,"t":"2026-09-23T15:00:00Z","v":593,"vw":5.280079},{"c":5.33,"h":5.33,"l":5.29,"n":6,"o":5.29,"t":"2026-09-23T15:15:00Z","v":679,"vw":5.307889},{"c":5.21,"h":5.3,"l":5.18,"n":62,"o":5.29,"t":"2026-09-23T15:30:00Z","v":11461,"vw":5.256024},{"c":5.2,"h":5.24,"l":5.16,"n":45,"o":5.19,"t":"2026-09-23T15:45:00Z","v":9594,"vw":5.196839},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-09-23T16:00:00Z","v":1424,"vw":5.2},{"c":5.22,"h":5.22,"l":5.1787,"n":13,"o":5.2,"t":"2026-09-23T16:15:00Z","v":1257,"vw":5.194382},{"c":5.185,"h":5.185,"l":5.185,"n":2,"o":5.185,"t":"2026-09-23T16:30:00Z","v":140,"vw":5.185},{"c":5.14,"h":5.18,"l":5.13,"n":47,"o":5.18,"t":"2026-09-23T16:45:00Z","v":3441,"vw":5.13982},{"c":5.195,"h":5.195,"l":5.14,"n":78,"o":5.14,"t":"2026-09-23T17:00:00Z","v":14064,"vw":5.143361},{"c":5.205,"h":5.21,"l":5.16,"n":7,"o":5.17,"t":"2026-09-23T17:15:00Z","v":518,"vw":5.18625},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-09-23T17:30:00Z","v":535,"vw":5.19},{"c":5.2247,"h":5.2247,"l":5.155,"n":18,"o":5.19,"t":"2026-09-23T17:45:00Z","v":1214,"vw":5.181633},{"c":5.2246,"h":5.2256,"l":5.195,"n":5,"o":5.195,"t":"2026-09-23T18:00:00Z","v":401,"vw":5.21745},{"c":5.1405,"h":5.2322,"l":5.1405,"n":10,"o":5.2246,"t":"2026-09-23T18:15:00Z","v":1117,"vw":5.175591},{"c":5.175,"h":5.195,"l":5.15,"n":9,"o":5.19,"t":"2026-09-23T18:30:00Z","v":656,"vw":5.1775},{"c":5.2,"h":5.2,"l":5.175,"n":6,"o":5.175,"t":"2026-09-23T18:45:00Z","v":505,"vw":5.1875},{"c":5.175,"h":5.175,"l":5.175,"n":4,"o":5.175,"t":"2026-09-23T19:00:00Z","v":418,"vw":5.175},{"c":5.155,"h":5.18,"l":5.155,"n":5,"o":5.18,"t":"2026-09-23T19:15:00Z","v":308,"vw":5.171667},{"c":5.145,"h":5.16,"l":5.145,"n":38,"o":5.155,"t":"2026-09-23T19:30:00Z","v":1885,"vw":5.154743},{"c":5.14,"h":5.18,"l":5.13,"n":141,"o":5.16,"t":"2026-09-23T19:45:00Z","v":11720,"vw":5.14797},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-09-23T20:00:00Z","v":1854,"vw":5.14},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-23T23:00:00Z","v":400,"vw":5.25},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-09-24T13:30:00Z","v":1074,"vw":5.13},{"c":5.115,"h":5.15,"l":5.08,"n":8,"o":5.15,"t":"2026-09-24T13:45:00Z","v":2703,"vw":5.1188},{"c":5.05,"h":5.105,"l":5.05,"n":35,"o":5.105,"t":"2026-09-24T14:00:00Z","v":4941,"vw":5.052617},{"c":5.05,"h":5.08,"l":5.05,"n":18,"o":5.08,"t":"2026-09-24T14:30:00Z","v":4420,"vw":5.051429},{"c":5.0268,"h":5.0358,"l":5.01,"n":16,"o":5.025,"t":"2026-09-24T14:45:00Z","v":1417,"vw":5.019764},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-09-24T15:00:00Z","v":257,"vw":5.02},{"c":4.965,"h":5,"l":4.96,"n":38,"o":5,"t":"2026-09-24T15:15:00Z","v":9639,"vw":4.978163},{"c":4.965,"h":4.975,"l":4.96,"n":39,"o":4.96,"t":"2026-09-24T15:30:00Z","v":3101,"vw":4.965373},{"c":5,"h":5,"l":4.96,"n":245,"o":4.99,"t":"2026-09-24T15:45:00Z","v":26273,"vw":4.972119},{"c":5.01,"h":5.01,"l":5.0034,"n":6,"o":5.0034,"t":"2026-09-24T16:00:00Z","v":702,"vw":5.008477},{"c":5.03,"h":5.04,"l":5.005,"n":21,"o":5.02,"t":"2026-09-24T16:15:00Z","v":2124,"vw":5.010278},{"c":5.0227,"h":5.03,"l":5.01,"n":35,"o":5.03,"t":"2026-09-24T16:30:00Z","v":1426,"vw":5.023384},{"c":5.03,"h":5.04,"l":5.01,"n":35,"o":5.0349,"t":"2026-09-24T16:45:00Z","v":2545,"vw":5.02929},{"c":5.05,"h":5.06,"l":5.05,"n":19,"o":5.06,"t":"2026-09-24T17:00:00Z","v":644,"vw":5.057636},{"c":5.04,"h":5.04,"l":5.01,"n":7,"o":5.01,"t":"2026-09-24T17:30:00Z","v":681,"vw":5.015245},{"c":5.025,"h":5.04,"l":4.98,"n":14,"o":4.98,"t":"2026-09-24T17:45:00Z","v":1241,"vw":5.017998},{"c":5,"h":5.025,"l":5,"n":14,"o":5.01,"t":"2026-09-24T18:00:00Z","v":3128,"vw":5.011484},{"c":5.03,"h":5.04,"l":5.025,"n":15,"o":5.025,"t":"2026-09-24T18:15:00Z","v":929,"vw":5.027577},{"c":5.05,"h":5.05,"l":5.05,"n":15,"o":5.05,"t":"2026-09-24T18:30:00Z","v":575,"vw":5.05},{"c":5.06,"h":5.06,"l":5.0376,"n":3,"o":5.0376,"t":"2026-09-24T18:45:00Z","v":209,"vw":5.0488},{"c":5.06,"h":5.0784,"l":5.04,"n":20,"o":5.06,"t":"2026-09-24T19:00:00Z","v":1208,"vw":5.066113},{"c":5.045,"h":5.0784,"l":5.03,"n":21,"o":5.06,"t":"2026-09-24T19:15:00Z","v":1472,"vw":5.052127},{"c":5.05,"h":5.0799,"l":5.05,"n":17,"o":5.07,"t":"2026-09-24T19:30:00Z","v":1051,"vw":5.063317},{"c":5.035,"h":5.05,"l":5.02,"n":125,"o":5.04,"t":"2026-09-24T19:45:00Z","v":6411,"vw":5.033743},{"c":5.02,"h":5.02,"l":5.02,"n":5,"o":5.02,"t":"2026-09-24T20:00:00Z","v":1459,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-24T21:00:00Z","v":11742,"vw":5.02},{"c":5.025,"h":5.04,"l":4.98,"n":33,"o":4.99,"t":"2026-09-25T13:30:00Z","v":5360,"vw":5.000952},{"c":4.975,"h":4.98,"l":4.95,"n":31,"o":4.97,"t":"2026-09-25T14:00:00Z","v":5314,"vw":4.961134},{"c":5,"h":5,"l":4.9979,"n":6,"o":4.9979,"t":"2026-09-25T14:15:00Z","v":1365,"vw":4.998385},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-09-25T14:45:00Z","v":289,"vw":5.03},{"c":5.05,"h":5.05,"l":5.03,"n":3,"o":5.03,"t":"2026-09-25T15:00:00Z","v":606,"vw":5.046667},{"c":5.07,"h":5.07,"l":5.0355,"n":10,"o":5.0355,"t":"2026-09-25T15:15:00Z","v":457,"vw":5.047},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-09-25T15:30:00Z","v":287,"vw":5.06},{"c":5.02,"h":5.05,"l":5.01,"n":10,"o":5.01,"t":"2026-09-25T15:45:00Z","v":1819,"vw":5.015341},{"c":5.0511,"h":5.0671,"l":5.03,"n":14,"o":5.03,"t":"2026-09-25T16:00:00Z","v":812,"vw":5.051071},{"c":5.0484,"h":5.0829,"l":5.04,"n":24,"o":5.06,"t":"2026-09-25T16:15:00Z","v":1912,"vw":5.057369},{"c":5.05,"h":5.05,"l":5.02,"n":22,"o":5.04,"t":"2026-09-25T16:30:00Z","v":1814,"vw":5.037333},{"c":5.0101,"h":5.0484,"l":5.01,"n":4,"o":5.0484,"t":"2026-09-25T16:45:00Z","v":316,"vw":5.022833},{"c":5.005,"h":5.02,"l":5.005,"n":11,"o":5.01,"t":"2026-09-25T17:00:00Z","v":756,"vw":5.010773},{"c":4.99,"h":5,"l":4.99,"n":4,"o":5,"t":"2026-09-25T17:30:00Z","v":315,"vw":4.996732},{"c":5,"h":5,"l":4.99,"n":10,"o":4.99,"t":"2026-09-25T17:45:00Z","v":435,"vw":4.9975},{"c":5.01,"h":5.015,"l":5,"n":26,"o":5,"t":"2026-09-25T18:00:00Z","v":1724,"vw":5.008173},{"c":5,"h":5.02,"l":4.9901,"n":18,"o":5.02,"t":"2026-09-25T18:45:00Z","v":2444,"vw":4.998102},{"c":4.99,"h":5.012,"l":4.98,"n":92,"o":5.01,"t":"2026-09-25T19:00:00Z","v":10024,"vw":4.992967},{"c":4.97,"h":4.975,"l":4.97,"n":27,"o":4.975,"t":"2026-09-25T19:15:00Z","v":1559,"vw":4.970883},{"c":4.98,"h":4.99,"l":4.97,"n":30,"o":4.97,"t":"2026-09-25T19:30:00Z","v":2617,"vw":4.979774},{"c":4.98,"h":5.01,"l":4.97,"n":118,"o":4.99,"t":"2026-09-25T19:45:00Z","v":10238,"vw":4.997846},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-09-25T20:00:00Z","v":1825,"vw":4.99},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-09-28T08:00:00Z","v":200,"vw":4.95},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-28T10:15:00Z","v":150,"vw":4.99},{"c":4.891,"h":5.749,"l":4.891,"n":7,"o":5.749,"t":"2026-09-28T12:30:00Z","v":1007,"vw":5.247066},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-09-28T13:15:00Z","v":200,"vw":5},{"c":4.95,"h":4.955,"l":4.91,"n":72,"o":4.92,"t":"2026-09-28T13:30:00Z","v":26049,"vw":4.928927},{"c":4.955,"h":4.96,"l":4.9201,"n":22,"o":4.9555,"t":"2026-09-28T13:45:00Z","v":3436,"vw":4.935606},{"c":4.94,"h":4.94,"l":4.915,"n":48,"o":4.9324,"t":"2026-09-28T14:00:00Z","v":4352,"vw":4.928178},{"c":4.92,"h":4.95,"l":4.92,"n":21,"o":4.94,"t":"2026-09-28T14:30:00Z","v":1510,"vw":4.935078},{"c":4.9101,"h":4.925,"l":4.91,"n":21,"o":4.91,"t":"2026-09-28T14:45:00Z","v":2634,"vw":4.911264},{"c":4.88,"h":4.9217,"l":4.86,"n":80,"o":4.9105,"t":"2026-09-28T15:00:00Z","v":9952,"vw":4.898067},{"c":4.89,"h":4.9,"l":4.89,"n":6,"o":4.9,"t":"2026-09-28T15:15:00Z","v":350,"vw":4.895848},{"c":4.94,"h":4.94,"l":4.905,"n":19,"o":4.92,"t":"2026-09-28T15:30:00Z","v":1625,"vw":4.920647},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-09-28T15:45:00Z","v":120,"vw":4.91},{"c":4.9326,"h":4.9326,"l":4.8829,"n":23,"o":4.904,"t":"2026-09-28T16:00:00Z","v":1910,"vw":4.912328},{"c":4.935,"h":4.935,"l":4.92,"n":14,"o":4.92,"t":"2026-09-28T16:15:00Z","v":612,"vw":4.925},{"c":4.9484,"h":4.97,"l":4.9257,"n":22,"o":4.9257,"t":"2026-09-28T16:30:00Z","v":2228,"vw":4.936522},{"c":4.94,"h":4.94,"l":4.915,"n":12,"o":4.915,"t":"2026-09-28T17:30:00Z","v":2388,"vw":4.937143},{"c":4.985,"h":4.985,"l":4.94,"n":11,"o":4.94,"t":"2026-09-28T17:45:00Z","v":1270,"vw":4.953},{"c":5.01,"h":5.01,"l":4.955,"n":55,"o":4.9818,"t":"2026-09-28T18:00:00Z","v":4553,"vw":4.983083},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-09-28T18:15:00Z","v":209,"vw":4.99},{"c":4.97,"h":4.985,"l":4.97,"n":8,"o":4.973,"t":"2026-09-28T18:30:00Z","v":826,"vw":4.975893},{"c":4.98,"h":4.98,"l":4.935,"n":27,"o":4.9649,"t":"2026-09-28T19:00:00Z","v":4684,"vw":4.954926},{"c":4.9201,"h":4.96,"l":4.9201,"n":25,"o":4.96,"t":"2026-09-28T19:15:00Z","v":1274,"vw":4.95101},{"c":4.935,"h":4.935,"l":4.935,"n":6,"o":4.935,"t":"2026-09-28T19:30:00Z","v":148,"vw":4.935},{"c":4.91,"h":4.94,"l":4.87,"n":95,"o":4.935,"t":"2026-09-28T19:45:00Z","v":5734,"vw":4.896017},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-09-28T20:00:00Z","v":2020,"vw":4.89},{"c":4.9,"h":5.05,"l":4.8,"n":51,"o":5.05,"t":"2026-09-29T13:30:00Z","v":15771,"vw":4.897877},{"c":4.88,"h":4.88,"l":4.85,"n":42,"o":4.8513,"t":"2026-09-29T13:45:00Z","v":1760,"vw":4.857223},{"c":4.875,"h":4.9099,"l":4.875,"n":15,"o":4.9099,"t":"2026-09-29T14:00:00Z","v":747,"vw":4.89894},{"c":4.875,"h":4.875,"l":4.875,"n":5,"o":4.875,"t":"2026-09-29T14:15:00Z","v":302,"vw":4.875},{"c":4.875,"h":4.8944,"l":4.875,"n":9,"o":4.8944,"t":"2026-09-29T14:30:00Z","v":516,"vw":4.883186},{"c":4.8205,"h":4.86,"l":4.8205,"n":32,"o":4.85,"t":"2026-09-29T14:45:00Z","v":7196,"vw":4.84941},{"c":4.84,"h":4.845,"l":4.82,"n":12,"o":4.845,"t":"2026-09-29T15:00:00Z","v":2375,"vw":4.822611},{"c":4.83,"h":4.835,"l":4.83,"n":6,"o":4.835,"t":"2026-09-29T15:15:00Z","v":355,"vw":4.833333},{"c":4.85,"h":4.85,"l":4.835,"n":47,"o":4.8399,"t":"2026-09-29T15:30:00Z","v":3779,"vw":4.847543},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-09-29T15:45:00Z","v":101,"vw":4.845},{"c":4.8254,"h":4.8254,"l":4.8254,"n":3,"o":4.8254,"t":"2026-09-29T16:00:00Z","v":224,"vw":4.8254},{"c":4.85,"h":4.875,"l":4.83,"n":33,"o":4.83,"t":"2026-09-29T16:15:00Z","v":1884,"vw":4.844535},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-09-29T16:30:00Z","v":100,"vw":4.845},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-09-29T16:45:00Z","v":134,"vw":4.84},{"c":4.8302,"h":4.8302,"l":4.83,"n":3,"o":4.83,"t":"2026-09-29T17:00:00Z","v":300,"vw":4.8301},{"c":4.835,"h":4.835,"l":4.835,"n":6,"o":4.835,"t":"2026-09-29T17:15:00Z","v":404,"vw":4.835},{"c":4.835,"h":4.835,"l":4.83,"n":12,"o":4.83,"t":"2026-09-29T17:30:00Z","v":666,"vw":4.831},{"c":4.8422,"h":4.8422,"l":4.84,"n":5,"o":4.84,"t":"2026-09-29T17:45:00Z","v":305,"vw":4.841283},{"c":4.8301,"h":4.8643,"l":4.8301,"n":27,"o":4.84,"t":"2026-09-29T18:00:00Z","v":1895,"vw":4.84812},{"c":4.835,"h":4.845,"l":4.8261,"n":30,"o":4.845,"t":"2026-09-29T18:15:00Z","v":1178,"vw":4.835399},{"c":4.8242,"h":4.835,"l":4.8242,"n":2,"o":4.835,"t":"2026-09-29T18:30:00Z","v":300,"vw":4.8278},{"c":4.83,"h":4.84,"l":4.8242,"n":15,"o":4.8242,"t":"2026-09-29T18:45:00Z","v":623,"vw":4.832524},{"c":4.84,"h":4.84,"l":4.83,"n":25,"o":4.835,"t":"2026-09-29T19:00:00Z","v":2770,"vw":4.832994},{"c":4.8305,"h":4.8305,"l":4.8305,"n":2,"o":4.8305,"t":"2026-09-29T19:15:00Z","v":211,"vw":4.8305},{"c":4.8525,"h":4.8586,"l":4.845,"n":27,"o":4.85,"t":"2026-09-29T19:30:00Z","v":4251,"vw":4.851625},{"c":4.86,"h":4.8895,"l":4.85,"n":156,"o":4.855,"t":"2026-09-29T19:45:00Z","v":9848,"vw":4.862739},{"c":4.86,"h":4.86,"l":4.85,"n":8,"o":4.85,"t":"2026-09-29T20:00:00Z","v":3173,"vw":4.851421},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-30T11:45:00Z","v":100,"vw":4.95},{"c":4.82,"h":4.82,"l":4.81,"n":9,"o":4.81,"t":"2026-09-30T13:15:00Z","v":1063,"vw":4.815714},{"c":4.85,"h":4.875,"l":4.8005,"n":49,"o":4.81,"t":"2026-09-30T13:30:00Z","v":9545,"vw":4.816541},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-09-30T13:45:00Z","v":200,"vw":4.85},{"c":4.9,"h":4.91,"l":4.88,"n":11,"o":4.88,"t":"2026-09-30T14:00:00Z","v":714,"vw":4.8925},{"c":4.885,"h":4.94,"l":4.88,"n":14,"o":4.94,"t":"2026-09-30T14:15:00Z","v":894,"vw":4.901355},{"c":4.88,"h":4.88,"l":4.85,"n":7,"o":4.85,"t":"2026-09-30T14:30:00Z","v":1628,"vw":4.855362},{"c":4.8501,"h":4.865,"l":4.8501,"n":11,"o":4.86,"t":"2026-09-30T14:45:00Z","v":1080,"vw":4.853944},{"c":4.86,"h":4.885,"l":4.86,"n":10,"o":4.88,"t":"2026-09-30T15:00:00Z","v":688,"vw":4.873473},{"c":4.8101,"h":4.875,"l":4.8101,"n":15,"o":4.8616,"t":"2026-09-30T15:15:00Z","v":1240,"vw":4.841317},{"c":4.8884,"h":4.9084,"l":4.8216,"n":9,"o":4.8216,"t":"2026-09-30T15:30:00Z","v":1344,"vw":4.845077},{"c":4.82,"h":4.845,"l":4.78,"n":37,"o":4.8216,"t":"2026-09-30T15:45:00Z","v":7912,"vw":4.800293},{"c":4.82,"h":4.825,"l":4.7916,"n":7,"o":4.7916,"t":"2026-09-30T16:00:00Z","v":479,"vw":4.814293},{"c":4.8016,"h":4.8016,"l":4.8016,"n":15,"o":4.8016,"t":"2026-09-30T16:15:00Z","v":1080,"vw":4.8016},{"c":4.875,"h":4.875,"l":4.82,"n":33,"o":4.82,"t":"2026-09-30T16:30:00Z","v":6369,"vw":4.84794},{"c":4.875,"h":4.88,"l":4.85,"n":6,"o":4.88,"t":"2026-09-30T16:45:00Z","v":1136,"vw":4.859282},{"c":4.87,"h":4.915,"l":4.86,"n":11,"o":4.895,"t":"2026-09-30T17:00:00Z","v":871,"vw":4.874286},{"c":4.84,"h":4.87,"l":4.84,"n":19,"o":4.86,"t":"2026-09-30T17:15:00Z","v":8815,"vw":4.85352},{"c":4.88,"h":4.88,"l":4.85,"n":11,"o":4.86,"t":"2026-09-30T17:30:00Z","v":1797,"vw":4.854093},{"c":4.895,"h":4.895,"l":4.89,"n":9,"o":4.89,"t":"2026-09-30T17:45:00Z","v":1559,"vw":4.890667},{"c":4.895,"h":4.895,"l":4.88,"n":5,"o":4.8801,"t":"2026-09-30T18:00:00Z","v":640,"vw":4.882517},{"c":4.87,"h":4.875,"l":4.87,"n":3,"o":4.875,"t":"2026-09-30T18:15:00Z","v":835,"vw":4.871852},{"c":4.88,"h":4.88,"l":4.88,"n":5,"o":4.88,"t":"2026-09-30T18:30:00Z","v":1347,"vw":4.88},{"c":4.93,"h":4.93,"l":4.9,"n":34,"o":4.9,"t":"2026-09-30T18:45:00Z","v":1842,"vw":4.919843},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-09-30T19:00:00Z","v":217,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-09-30T19:15:00Z","v":221,"vw":4.93},{"c":4.915,"h":4.915,"l":4.91,"n":6,"o":4.91,"t":"2026-09-30T19:30:00Z","v":965,"vw":4.913468},{"c":4.9,"h":4.9,"l":4.88,"n":41,"o":4.89,"t":"2026-09-30T19:45:00Z","v":1574,"vw":4.892774},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-09-30T20:00:00Z","v":3560,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-30T20:15:00Z","v":23484,"vw":4.89},{"c":4.8106,"h":4.9,"l":4.81,"n":26,"o":4.9,"t":"2026-10-01T13:30:00Z","v":9218,"vw":4.847374},{"c":4.84,"h":4.84,"l":4.81,"n":4,"o":4.81,"t":"2026-10-01T13:45:00Z","v":460,"vw":4.827156},{"c":4.81,"h":4.81,"l":4.79,"n":28,"o":4.81,"t":"2026-10-01T14:00:00Z","v":1690,"vw":4.802291},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-01T14:15:00Z","v":140,"vw":4.79},{"c":4.78,"h":4.81,"l":4.78,"n":14,"o":4.78,"t":"2026-10-01T14:30:00Z","v":1876,"vw":4.786088},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-10-01T14:45:00Z","v":886,"vw":4.78125},{"c":4.7831,"h":4.7831,"l":4.74,"n":30,"o":4.77,"t":"2026-10-01T15:00:00Z","v":2709,"vw":4.760742},{"c":4.79,"h":4.79,"l":4.76,"n":20,"o":4.76,"t":"2026-10-01T15:15:00Z","v":789,"vw":4.766431},{"c":4.76,"h":4.77,"l":4.76,"n":7,"o":4.77,"t":"2026-10-01T15:30:00Z","v":428,"vw":4.765},{"c":4.74,"h":4.756,"l":4.71,"n":34,"o":4.75,"t":"2026-10-01T15:45:00Z","v":7109,"vw":4.746565},{"c":4.77,"h":4.82,"l":4.72,"n":53,"o":4.745,"t":"2026-10-01T16:00:00Z","v":7959,"vw":4.780385},{"c":4.77,"h":4.77,"l":4.7675,"n":9,"o":4.77,"t":"2026-10-01T16:15:00Z","v":782,"vw":4.768571},{"c":4.81,"h":4.81,"l":4.765,"n":5,"o":4.765,"t":"2026-10-01T16:30:00Z","v":665,"vw":4.801538},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-10-01T16:45:00Z","v":501,"vw":4.7875},{"c":4.78,"h":4.8007,"l":4.78,"n":9,"o":4.8007,"t":"2026-10-01T17:00:00Z","v":979,"vw":4.785175},{"c":4.8,"h":4.8,"l":4.8,"n":10,"o":4.8,"t":"2026-10-01T17:15:00Z","v":523,"vw":4.8},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-01T17:30:00Z","v":114,"vw":4.82},{"c":4.815,"h":4.815,"l":4.8,"n":6,"o":4.8,"t":"2026-10-01T17:45:00Z","v":1227,"vw":4.801364},{"c":4.79,"h":4.83,"l":4.79,"n":13,"o":4.83,"t":"2026-10-01T18:00:00Z","v":8088,"vw":4.80475},{"c":4.83,"h":4.83,"l":4.79,"n":13,"o":4.83,"t":"2026-10-01T18:15:00Z","v":1142,"vw":4.810134},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-01T18:30:00Z","v":100,"vw":4.78},{"c":4.8,"h":4.83,"l":4.78,"n":11,"o":4.8127,"t":"2026-10-01T18:45:00Z","v":1868,"vw":4.818833},{"c":4.8,"h":4.8,"l":4.7704,"n":13,"o":4.7704,"t":"2026-10-01T19:00:00Z","v":2650,"vw":4.774917},{"c":4.81,"h":4.81,"l":4.8,"n":20,"o":4.8,"t":"2026-10-01T19:15:00Z","v":1085,"vw":4.803125},{"c":4.79,"h":4.8,"l":4.79,"n":8,"o":4.8,"t":"2026-10-01T19:30:00Z","v":534,"vw":4.796395},{"c":4.77,"h":4.8,"l":4.77,"n":179,"o":4.78,"t":"2026-10-01T19:45:00Z","v":8737,"vw":4.787479},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-01T20:00:00Z","v":2556,"vw":4.77},{"c":4.83,"h":4.84,"l":4.77,"n":27,"o":4.77,"t":"2026-10-02T13:30:00Z","v":3206,"vw":4.782291},{"c":4.8105,"h":4.84,"l":4.8105,"n":43,"o":4.84,"t":"2026-10-02T13:45:00Z","v":1607,"vw":4.827025},{"c":4.8,"h":4.8,"l":4.8,"n":35,"o":4.8,"t":"2026-10-02T14:00:00Z","v":1182,"vw":4.8},{"c":4.82,"h":4.8299,"l":4.82,"n":2,"o":4.8299,"t":"2026-10-02T14:30:00Z","v":391,"vw":4.827368},{"c":4.8,"h":4.8,"l":4.7861,"n":5,"o":4.7861,"t":"2026-10-02T15:00:00Z","v":377,"vw":4.794897},{"c":4.77,"h":4.77,"l":4.77,"n":7,"o":4.77,"t":"2026-10-02T15:15:00Z","v":108,"vw":4.77},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-02T15:30:00Z","v":100,"vw":4.82},{"c":4.775,"h":4.775,"l":4.7701,"n":11,"o":4.7701,"t":"2026-10-02T15:45:00Z","v":339,"vw":4.771617},{"c":4.8,"h":4.8,"l":4.8,"n":9,"o":4.8,"t":"2026-10-02T16:00:00Z","v":769,"vw":4.8},{"c":4.8,"h":4.82,"l":4.775,"n":26,"o":4.82,"t":"2026-10-02T16:15:00Z","v":1764,"vw":4.807941},{"c":4.805,"h":4.805,"l":4.79,"n":8,"o":4.79,"t":"2026-10-02T16:30:00Z","v":215,"vw":4.7975},{"c":4.7801,"h":4.79,"l":4.7801,"n":2,"o":4.79,"t":"2026-10-02T16:45:00Z","v":200,"vw":4.78505},{"c":4.805,"h":4.8133,"l":4.805,"n":9,"o":4.8133,"t":"2026-10-02T17:00:00Z","v":838,"vw":4.810929},{"c":4.7801,"h":4.79,"l":4.7801,"n":10,"o":4.79,"t":"2026-10-02T17:15:00Z","v":237,"vw":4.78505},{"c":4.78,"h":4.78,"l":4.78,"n":17,"o":4.78,"t":"2026-10-02T17:30:00Z","v":531,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-02T17:45:00Z","v":210,"vw":4.79},{"c":4.7861,"h":4.805,"l":4.7861,"n":15,"o":4.805,"t":"2026-10-02T18:15:00Z","v":943,"vw":4.799166},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-02T18:30:00Z","v":200,"vw":4.82},{"c":4.7779,"h":4.7779,"l":4.7779,"n":3,"o":4.7779,"t":"2026-10-02T18:45:00Z","v":204,"vw":4.7779},{"c":4.75,"h":4.79,"l":4.72,"n":40,"o":4.785,"t":"2026-10-02T19:00:00Z","v":5433,"vw":4.769016},{"c":4.7784,"h":4.78,"l":4.7247,"n":26,"o":4.755,"t":"2026-10-02T19:15:00Z","v":2772,"vw":4.760309},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-02T19:30:00Z","v":159,"vw":4.79},{"c":4.785,"h":4.785,"l":4.76,"n":114,"o":4.77,"t":"2026-10-02T19:45:00Z","v":5245,"vw":4.767022},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-02T20:00:00Z","v":1042,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-02T20:30:00Z","v":46968,"vw":4.8},{"c":4.73,"h":4.77,"l":4.68,"n":408,"o":4.68,"t":"2026-10-05T13:30:00Z","v":64550,"vw":4.741019},{"c":4.71,"h":4.745,"l":4.7001,"n":115,"o":4.745,"t":"2026-10-05T13:45:00Z","v":35101,"vw":4.725734},{"c":4.73,"h":4.765,"l":4.71,"n":103,"o":4.71,"t":"2026-10-05T14:00:00Z","v":15423,"vw":4.738784},{"c":4.76,"h":4.77,"l":4.73,"n":93,"o":4.73,"t":"2026-10-05T14:15:00Z","v":11053,"vw":4.748123},{"c":4.76,"h":4.76,"l":4.71,"n":97,"o":4.74,"t":"2026-10-05T14:30:00Z","v":10142,"vw":4.737782},{"c":4.77,"h":4.815,"l":4.74,"n":79,"o":4.7687,"t":"2026-10-05T14:45:00Z","v":13571,"vw":4.77368},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-05T15:00:00Z","v":265,"vw":4.8},{"c":4.8284,"h":4.8399,"l":4.79,"n":21,"o":4.79,"t":"2026-10-05T15:15:00Z","v":2303,"vw":4.819599},{"c":4.83,"h":4.83,"l":4.82,"n":26,"o":4.82,"t":"2026-10-05T15:30:00Z","v":1174,"vw":4.825625},{"c":4.7811,"h":4.81,"l":4.7811,"n":31,"o":4.81,"t":"2026-10-05T15:45:00Z","v":2554,"vw":4.789833},{"c":4.785,"h":4.82,"l":4.78,"n":32,"o":4.7801,"t":"2026-10-05T16:00:00Z","v":2905,"vw":4.796315},{"c":4.77,"h":4.805,"l":4.77,"n":7,"o":4.805,"t":"2026-10-05T16:30:00Z","v":2482,"vw":4.801818},{"c":4.83,"h":4.83,"l":4.8,"n":8,"o":4.8299,"t":"2026-10-05T16:45:00Z","v":942,"vw":4.826419},{"c":4.815,"h":4.815,"l":4.815,"n":3,"o":4.815,"t":"2026-10-05T17:00:00Z","v":210,"vw":4.815},{"c":4.815,"h":4.815,"l":4.7901,"n":9,"o":4.7901,"t":"2026-10-05T17:15:00Z","v":410,"vw":4.799221},{"c":4.815,"h":4.815,"l":4.7929,"n":10,"o":4.7929,"t":"2026-10-05T17:30:00Z","v":426,"vw":4.800995},{"c":4.8,"h":4.81,"l":4.8,"n":12,"o":4.81,"t":"2026-10-05T17:45:00Z","v":2396,"vw":4.802345},{"c":4.7728,"h":4.81,"l":4.7728,"n":56,"o":4.81,"t":"2026-10-05T18:00:00Z","v":2219,"vw":4.788092},{"c":4.785,"h":4.785,"l":4.785,"n":3,"o":4.785,"t":"2026-10-05T18:15:00Z","v":113,"vw":4.785},{"c":4.78,"h":4.8,"l":4.78,"n":7,"o":4.785,"t":"2026-10-05T18:30:00Z","v":463,"vw":4.788333},{"c":4.78,"h":4.78,"l":4.78,"n":7,"o":4.78,"t":"2026-10-05T18:45:00Z","v":230,"vw":4.78},{"c":4.81,"h":4.8341,"l":4.78,"n":34,"o":4.78,"t":"2026-10-05T19:00:00Z","v":3720,"vw":4.792022},{"c":4.77,"h":4.82,"l":4.77,"n":22,"o":4.805,"t":"2026-10-05T19:15:00Z","v":3702,"vw":4.797812},{"c":4.81,"h":4.81,"l":4.79,"n":20,"o":4.79,"t":"2026-10-05T19:30:00Z","v":1256,"vw":4.797619},{"c":4.73,"h":4.81,"l":4.73,"n":144,"o":4.81,"t":"2026-10-05T19:45:00Z","v":8507,"vw":4.778673},{"c":4.83,"h":4.83,"l":4.75,"n":9,"o":4.75,"t":"2026-10-05T20:00:00Z","v":6488,"vw":4.754266},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-06T12:15:00Z","v":100,"vw":4.74},{"c":4.75,"h":4.75,"l":4.71,"n":10,"o":4.71,"t":"2026-10-06T13:30:00Z","v":21164,"vw":4.710395},{"c":4.7139,"h":4.73,"l":4.68,"n":36,"o":4.71,"t":"2026-10-06T13:45:00Z","v":3533,"vw":4.708346},{"c":4.6601,"h":4.715,"l":4.66,"n":38,"o":4.715,"t":"2026-10-06T14:00:00Z","v":10933,"vw":4.678556},{"c":4.77,"h":4.77,"l":4.67,"n":19,"o":4.67,"t":"2026-10-06T14:15:00Z","v":3608,"vw":4.731517},{"c":4.73,"h":4.735,"l":4.73,"n":4,"o":4.735,"t":"2026-10-06T14:30:00Z","v":621,"vw":4.734167},{"c":4.6701,"h":4.6701,"l":4.6701,"n":3,"o":4.6701,"t":"2026-10-06T14:45:00Z","v":2535,"vw":4.6701},{"c":4.7399,"h":4.7399,"l":4.704,"n":15,"o":4.73,"t":"2026-10-06T15:00:00Z","v":1523,"vw":4.729846},{"c":4.72,"h":4.72,"l":4.67,"n":11,"o":4.68,"t":"2026-10-06T15:15:00Z","v":1670,"vw":4.676333},{"c":4.71,"h":4.7299,"l":4.6924,"n":18,"o":4.7,"t":"2026-10-06T15:30:00Z","v":1027,"vw":4.70355},{"c":4.7,"h":4.7,"l":4.6663,"n":23,"o":4.69,"t":"2026-10-06T15:45:00Z","v":1573,"vw":4.6823},{"c":4.685,"h":4.685,"l":4.685,"n":3,"o":4.685,"t":"2026-10-06T16:00:00Z","v":110,"vw":4.685},{"c":4.7278,"h":4.74,"l":4.69,"n":40,"o":4.71,"t":"2026-10-06T16:15:00Z","v":7640,"vw":4.710854},{"c":4.75,"h":4.765,"l":4.73,"n":43,"o":4.73,"t":"2026-10-06T16:30:00Z","v":2658,"vw":4.74594},{"c":4.7419,"h":4.7419,"l":4.7419,"n":2,"o":4.7419,"t":"2026-10-06T16:45:00Z","v":251,"vw":4.7419},{"c":4.75,"h":4.75,"l":4.735,"n":27,"o":4.7401,"t":"2026-10-06T17:00:00Z","v":3238,"vw":4.743407},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-06T17:15:00Z","v":100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.755,"n":8,"o":4.755,"t":"2026-10-06T17:45:00Z","v":529,"vw":4.76285},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-06T18:00:00Z","v":300,"vw":4.75},{"c":4.7344,"h":4.7697,"l":4.7344,"n":4,"o":4.7697,"t":"2026-10-06T18:15:00Z","v":744,"vw":4.76063},{"c":4.745,"h":4.745,"l":4.745,"n":4,"o":4.745,"t":"2026-10-06T18:30:00Z","v":118,"vw":4.745},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-06T18:45:00Z","v":328,"vw":4.74},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-06T19:00:00Z","v":106,"vw":4.76},{"c":4.71,"h":4.74,"l":4.7,"n":21,"o":4.74,"t":"2026-10-06T19:15:00Z","v":3092,"vw":4.731852},{"c":4.71,"h":4.71,"l":4.69,"n":14,"o":4.69,"t":"2026-10-06T19:30:00Z","v":395,"vw":4.697261},{"c":4.72,"h":4.73,"l":4.67,"n":137,"o":4.7,"t":"2026-10-06T19:45:00Z","v":8759,"vw":4.699408},{"c":4.72,"h":4.72,"l":4.69,"n":7,"o":4.69,"t":"2026-10-06T20:00:00Z","v":2248,"vw":4.69134},{"c":4.64,"h":4.7303,"l":4.6,"n":60,"o":4.6,"t":"2026-10-07T13:30:00Z","v":11638,"vw":4.642785},{"c":4.66,"h":4.7,"l":4.6412,"n":18,"o":4.6412,"t":"2026-10-07T14:00:00Z","v":2726,"vw":4.668904},{"c":4.6512,"h":4.68,"l":4.65,"n":23,"o":4.65,"t":"2026-10-07T14:15:00Z","v":2486,"vw":4.660043},{"c":4.6768,"h":4.685,"l":4.61,"n":74,"o":4.685,"t":"2026-10-07T14:30:00Z","v":13260,"vw":4.631183},{"c":4.7033,"h":4.7033,"l":4.6409,"n":31,"o":4.66,"t":"2026-10-07T14:45:00Z","v":4199,"vw":4.682696},{"c":4.6901,"h":4.71,"l":4.69,"n":16,"o":4.6996,"t":"2026-10-07T15:00:00Z","v":1673,"vw":4.698516},{"c":4.68,"h":4.7,"l":4.68,"n":23,"o":4.7,"t":"2026-10-07T15:15:00Z","v":2441,"vw":4.69624},{"c":4.6601,"h":4.67,"l":4.65,"n":19,"o":4.67,"t":"2026-10-07T15:30:00Z","v":1814,"vw":4.655971},{"c":4.675,"h":4.681,"l":4.66,"n":11,"o":4.68,"t":"2026-10-07T15:45:00Z","v":1947,"vw":4.674946},{"c":4.66,"h":4.675,"l":4.66,"n":13,"o":4.66,"t":"2026-10-07T16:00:00Z","v":1060,"vw":4.661875},{"c":4.65,"h":4.65,"l":4.6413,"n":14,"o":4.65,"t":"2026-10-07T16:15:00Z","v":890,"vw":4.645284},{"c":4.66,"h":4.66,"l":4.6405,"n":5,"o":4.6405,"t":"2026-10-07T16:30:00Z","v":221,"vw":4.65025},{"c":4.66,"h":4.66,"l":4.6545,"n":9,"o":4.6545,"t":"2026-10-07T16:45:00Z","v":1892,"vw":4.65957},{"c":4.66,"h":4.6799,"l":4.65,"n":9,"o":4.67,"t":"2026-10-07T17:00:00Z","v":617,"vw":4.66398},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-07T17:30:00Z","v":100,"vw":4.65},{"c":4.68,"h":4.68,"l":4.68,"n":10,"o":4.68,"t":"2026-10-07T18:00:00Z","v":546,"vw":4.68},{"c":4.68,"h":4.68,"l":4.66,"n":20,"o":4.67,"t":"2026-10-07T18:15:00Z","v":1027,"vw":4.668761},{"c":4.68,"h":4.68,"l":4.68,"n":9,"o":4.68,"t":"2026-10-07T18:30:00Z","v":338,"vw":4.68},{"c":4.71,"h":4.74,"l":4.69,"n":34,"o":4.69,"t":"2026-10-07T18:45:00Z","v":2241,"vw":4.711491},{"c":4.7,"h":4.7,"l":4.695,"n":5,"o":4.695,"t":"2026-10-07T19:00:00Z","v":583,"vw":4.699012},{"c":4.69,"h":4.7,"l":4.6801,"n":38,"o":4.69,"t":"2026-10-07T19:15:00Z","v":2413,"vw":4.689245},{"c":4.69,"h":4.69,"l":4.66,"n":72,"o":4.68,"t":"2026-10-07T19:30:00Z","v":4121,"vw":4.681626},{"c":4.685,"h":4.71,"l":4.67,"n":99,"o":4.69,"t":"2026-10-07T19:45:00Z","v":3802,"vw":4.687098},{"c":4.69,"h":4.69,"l":4.69,"n":7,"o":4.69,"t":"2026-10-07T20:00:00Z","v":2802,"vw":4.69},{"c":4.66,"h":4.69,"l":4.61,"n":36,"o":4.65,"t":"2026-10-08T13:30:00Z","v":4215,"vw":4.650007},{"c":4.67,"h":4.69,"l":4.66,"n":15,"o":4.675,"t":"2026-10-08T13:45:00Z","v":1256,"vw":4.672793},{"c":4.69,"h":4.69,"l":4.69,"n":16,"o":4.69,"t":"2026-10-08T14:15:00Z","v":669,"vw":4.69},{"c":4.67,"h":4.67,"l":4.66,"n":7,"o":4.66,"t":"2026-10-08T14:30:00Z","v":868,"vw":4.662829},{"c":4.67,"h":4.67,"l":4.65,"n":15,"o":4.65,"t":"2026-10-08T14:45:00Z","v":2219,"vw":4.66821},{"c":4.68,"h":4.71,"l":4.67,"n":101,"o":4.67,"t":"2026-10-08T15:00:00Z","v":8588,"vw":4.699542},{"c":4.68,"h":4.68,"l":4.65,"n":10,"o":4.65,"t":"2026-10-08T15:15:00Z","v":344,"vw":4.665},{"c":4.66,"h":4.68,"l":4.66,"n":25,"o":4.67,"t":"2026-10-08T15:30:00Z","v":3455,"vw":4.669032},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-08T16:15:00Z","v":166,"vw":4.66},{"c":4.65,"h":4.65,"l":4.62,"n":4,"o":4.62,"t":"2026-10-08T16:30:00Z","v":400,"vw":4.627752},{"c":4.62,"h":4.625,"l":4.61,"n":30,"o":4.62,"t":"2026-10-08T16:45:00Z","v":2352,"vw":4.619259},{"c":4.65,"h":4.65,"l":4.61,"n":27,"o":4.62,"t":"2026-10-08T17:00:00Z","v":3014,"vw":4.621152},{"c":4.61,"h":4.65,"l":4.61,"n":7,"o":4.62,"t":"2026-10-08T17:15:00Z","v":910,"vw":4.623889},{"c":4.64,"h":4.64,"l":4.64,"n":8,"o":4.64,"t":"2026-10-08T17:30:00Z","v":306,"vw":4.64},{"c":4.63,"h":4.64,"l":4.62,"n":21,"o":4.635,"t":"2026-10-08T17:45:00Z","v":1075,"vw":4.633571},{"c":4.65,"h":4.65,"l":4.64,"n":4,"o":4.64,"t":"2026-10-08T18:00:00Z","v":600,"vw":4.648333},{"c":4.63,"h":4.63,"l":4.6201,"n":9,"o":4.6201,"t":"2026-10-08T18:15:00Z","v":1375,"vw":4.622645},{"c":4.62,"h":4.64,"l":4.58,"n":133,"o":4.62,"t":"2026-10-08T18:30:00Z","v":38691,"vw":4.610333},{"c":4.63,"h":4.63,"l":4.62,"n":8,"o":4.62,"t":"2026-10-08T19:00:00Z","v":439,"vw":4.626732},{"c":4.62,"h":4.62,"l":4.61,"n":5,"o":4.61,"t":"2026-10-08T19:15:00Z","v":400,"vw":4.612703},{"c":4.59,"h":4.6021,"l":4.59,"n":21,"o":4.6,"t":"2026-10-08T19:30:00Z","v":2792,"vw":4.60038},{"c":4.62,"h":4.62,"l":4.59,"n":141,"o":4.6,"t":"2026-10-08T19:45:00Z","v":7297,"vw":4.60911},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-08T20:00:00Z","v":2028,"vw":4.62},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-09T11:15:00Z","v":2100,"vw":4.65},{"c":4.645,"h":4.645,"l":4.6,"n":22,"o":4.6,"t":"2026-10-09T13:30:00Z","v":8967,"vw":4.600527},{"c":4.635,"h":4.635,"l":4.6,"n":25,"o":4.6027,"t":"2026-10-09T13:45:00Z","v":2981,"vw":4.60887},{"c":4.66,"h":4.67,"l":4.66,"n":9,"o":4.67,"t":"2026-10-09T14:00:00Z","v":341,"vw":4.665},{"c":4.64,"h":4.68,"l":4.64,"n":26,"o":4.68,"t":"2026-10-09T14:30:00Z","v":837,"vw":4.659},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-09T14:45:00Z","v":208,"vw":4.61},{"c":4.635,"h":4.635,"l":4.635,"n":5,"o":4.635,"t":"2026-10-09T15:00:00Z","v":176,"vw":4.635},{"c":4.6119,"h":4.6119,"l":4.6119,"n":2,"o":4.6119,"t":"2026-10-09T15:15:00Z","v":516,"vw":4.6119},{"c":4.625,"h":4.64,"l":4.6,"n":24,"o":4.635,"t":"2026-10-09T15:30:00Z","v":2392,"vw":4.626056},{"c":4.6219,"h":4.6219,"l":4.6219,"n":3,"o":4.6219,"t":"2026-10-09T16:30:00Z","v":256,"vw":4.6219},{"c":4.6233,"h":4.625,"l":4.61,"n":9,"o":4.615,"t":"2026-10-09T16:45:00Z","v":831,"vw":4.6207},{"c":4.64,"h":4.64,"l":4.6135,"n":19,"o":4.6135,"t":"2026-10-09T17:00:00Z","v":939,"vw":4.625544},{"c":4.65,"h":4.6554,"l":4.65,"n":12,"o":4.6554,"t":"2026-10-09T17:30:00Z","v":736,"vw":4.652636},{"c":4.64,"h":4.65,"l":4.635,"n":9,"o":4.635,"t":"2026-10-09T17:45:00Z","v":745,"vw":4.638754},{"c":4.66,"h":4.67,"l":4.65,"n":41,"o":4.65,"t":"2026-10-09T18:00:00Z","v":1505,"vw":4.6557},{"c":4.655,"h":4.66,"l":4.6401,"n":24,"o":4.66,"t":"2026-10-09T18:15:00Z","v":2018,"vw":4.645622},{"c":4.65,"h":4.6603,"l":4.65,"n":19,"o":4.655,"t":"2026-10-09T18:30:00Z","v":2058,"vw":4.653855},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-10-09T18:45:00Z","v":418,"vw":4.64},{"c":4.6301,"h":4.6301,"l":4.6301,"n":2,"o":4.6301,"t":"2026-10-09T19:00:00Z","v":172,"vw":4.6301},{"c":4.64,"h":4.6461,"l":4.63,"n":31,"o":4.6452,"t":"2026-10-09T19:15:00Z","v":3610,"vw":4.639299},{"c":4.635,"h":4.65,"l":4.6339,"n":35,"o":4.65,"t":"2026-10-09T19:30:00Z","v":2151,"vw":4.63954},{"c":4.68,"h":4.68,"l":4.62,"n":184,"o":4.62,"t":"2026-10-09T19:45:00Z","v":9254,"vw":4.644964},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-09T20:00:00Z","v":2604,"vw":4.68},{"c":4.655,"h":4.69,"l":4.655,"n":20,"o":4.69,"t":"2026-10-12T13:30:00Z","v":2409,"vw":4.683238},{"c":4.6,"h":4.66,"l":4.6,"n":45,"o":4.655,"t":"2026-10-12T13:45:00Z","v":2647,"vw":4.637684},{"c":4.6,"h":4.605,"l":4.58,"n":55,"o":4.6,"t":"2026-10-12T14:00:00Z","v":11018,"vw":4.58999},{"c":4.625,"h":4.63,"l":4.6,"n":22,"o":4.6099,"t":"2026-10-12T14:15:00Z","v":2802,"vw":4.611317},{"c":4.62,"h":4.64,"l":4.62,"n":6,"o":4.63,"t":"2026-10-12T14:30:00Z","v":800,"vw":4.63125},{"c":4.62,"h":4.62,"l":4.6,"n":15,"o":4.605,"t":"2026-10-12T14:45:00Z","v":962,"vw":4.6094},{"c":4.62,"h":4.62,"l":4.6,"n":10,"o":4.6024,"t":"2026-10-12T15:00:00Z","v":693,"vw":4.610454},{"c":4.62,"h":4.6299,"l":4.62,"n":15,"o":4.62,"t":"2026-10-12T15:15:00Z","v":1911,"vw":4.626988},{"c":4.603,"h":4.61,"l":4.6,"n":5,"o":4.61,"t":"2026-10-12T15:45:00Z","v":645,"vw":4.603667},{"c":4.63,"h":4.63,"l":4.62,"n":8,"o":4.62,"t":"2026-10-12T16:00:00Z","v":446,"vw":4.623333},{"c":4.64,"h":4.64,"l":4.63,"n":27,"o":4.63,"t":"2026-10-12T16:15:00Z","v":2634,"vw":4.632727},{"c":4.65,"h":4.65,"l":4.645,"n":7,"o":4.645,"t":"2026-10-12T16:30:00Z","v":614,"vw":4.649074},{"c":4.66,"h":4.69,"l":4.64,"n":16,"o":4.65,"t":"2026-10-12T16:45:00Z","v":1103,"vw":4.668},{"c":4.637,"h":4.67,"l":4.637,"n":9,"o":4.67,"t":"2026-10-12T17:00:00Z","v":705,"vw":4.6508},{"c":4.63,"h":4.655,"l":4.6226,"n":9,"o":4.65,"t":"2026-10-12T17:15:00Z","v":812,"vw":4.634867},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-12T17:30:00Z","v":300,"vw":4.67},{"c":4.65,"h":4.6899,"l":4.65,"n":78,"o":4.66,"t":"2026-10-12T17:45:00Z","v":6241,"vw":4.672205},{"c":4.5905,"h":4.665,"l":4.5905,"n":151,"o":4.66,"t":"2026-10-12T18:00:00Z","v":11757,"vw":4.626885},{"c":4.67,"h":4.67,"l":4.65,"n":14,"o":4.66,"t":"2026-10-12T18:30:00Z","v":1096,"vw":4.663134},{"c":4.7,"h":4.75,"l":4.68,"n":36,"o":4.68,"t":"2026-10-12T18:45:00Z","v":12515,"vw":4.696018},{"c":4.68,"h":4.71,"l":4.6717,"n":26,"o":4.69,"t":"2026-10-12T19:00:00Z","v":2432,"vw":4.686754},{"c":4.66,"h":4.695,"l":4.65,"n":15,"o":4.68,"t":"2026-10-12T19:15:00Z","v":1039,"vw":4.675},{"c":4.68,"h":4.71,"l":4.65,"n":15,"o":4.658,"t":"2026-10-12T19:30:00Z","v":1504,"vw":4.679583},{"c":4.63,"h":4.71,"l":4.62,"n":127,"o":4.685,"t":"2026-10-12T19:45:00Z","v":19299,"vw":4.659088},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-12T20:00:00Z","v":2586,"vw":4.61},{"c":4.55,"h":4.56,"l":4.55,"n":4,"o":4.55,"t":"2026-10-13T11:00:00Z","v":966,"vw":4.553118},{"c":4.65,"h":4.65,"l":4.61,"n":13,"o":4.61,"t":"2026-10-13T13:30:00Z","v":3065,"vw":4.61707},{"c":4.62,"h":4.65,"l":4.62,"n":10,"o":4.65,"t":"2026-10-13T13:45:00Z","v":985,"vw":4.629192},{"c":4.61,"h":4.67,"l":4.58,"n":50,"o":4.635,"t":"2026-10-13T14:00:00Z","v":4696,"vw":4.601763},{"c":4.59,"h":4.62,"l":4.58,"n":40,"o":4.61,"t":"2026-10-13T14:15:00Z","v":6174,"vw":4.587064},{"c":4.59,"h":4.65,"l":4.59,"n":13,"o":4.59,"t":"2026-10-13T14:30:00Z","v":1295,"vw":4.6125},{"c":4.5937,"h":4.5937,"l":4.5937,"n":2,"o":4.5937,"t":"2026-10-13T14:45:00Z","v":313,"vw":4.5937},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-13T15:00:00Z","v":110,"vw":4.62},{"c":4.58,"h":4.615,"l":4.58,"n":17,"o":4.615,"t":"2026-10-13T15:15:00Z","v":1478,"vw":4.59583},{"c":4.6,"h":4.61,"l":4.58,"n":76,"o":4.6,"t":"2026-10-13T15:30:00Z","v":5255,"vw":4.59919},{"c":4.585,"h":4.595,"l":4.57,"n":54,"o":4.595,"t":"2026-10-13T15:45:00Z","v":10260,"vw":4.582531},{"c":4.6217,"h":4.63,"l":4.59,"n":18,"o":4.59,"t":"2026-10-13T16:00:00Z","v":9465,"vw":4.610177},{"c":4.665,"h":4.68,"l":4.66,"n":24,"o":4.66,"t":"2026-10-13T16:15:00Z","v":1779,"vw":4.667857},{"c":4.685,"h":4.695,"l":4.67,"n":28,"o":4.67,"t":"2026-10-13T16:30:00Z","v":7017,"vw":4.683585},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-13T16:45:00Z","v":100,"vw":4.7},{"c":4.66,"h":4.6637,"l":4.66,"n":5,"o":4.6637,"t":"2026-10-13T17:00:00Z","v":577,"vw":4.662229},{"c":4.675,"h":4.7,"l":4.67,"n":88,"o":4.68,"t":"2026-10-13T17:15:00Z","v":9392,"vw":4.687802},{"c":4.71,"h":4.735,"l":4.675,"n":71,"o":4.675,"t":"2026-10-13T17:30:00Z","v":3527,"vw":4.700239},{"c":4.715,"h":4.715,"l":4.715,"n":1,"o":4.715,"t":"2026-10-13T17:45:00Z","v":100,"vw":4.715},{"c":4.7,"h":4.7,"l":4.6201,"n":15,"o":4.7,"t":"2026-10-13T18:00:00Z","v":2961,"vw":4.667126},{"c":4.69,"h":4.69,"l":4.69,"n":9,"o":4.69,"t":"2026-10-13T18:15:00Z","v":1303,"vw":4.69},{"c":4.7,"h":4.71,"l":4.69,"n":37,"o":4.69,"t":"2026-10-13T18:30:00Z","v":3535,"vw":4.701649},{"c":4.7236,"h":4.7236,"l":4.7,"n":20,"o":4.71,"t":"2026-10-13T18:45:00Z","v":999,"vw":4.708888},{"c":4.72,"h":4.73,"l":4.715,"n":81,"o":4.715,"t":"2026-10-13T19:00:00Z","v":4175,"vw":4.720152},{"c":4.7201,"h":4.75,"l":4.715,"n":14,"o":4.715,"t":"2026-10-13T19:15:00Z","v":4123,"vw":4.744112},{"c":4.73,"h":4.75,"l":4.71,"n":53,"o":4.735,"t":"2026-10-13T19:30:00Z","v":8694,"vw":4.72913},{"c":4.74,"h":4.74,"l":4.71,"n":138,"o":4.74,"t":"2026-10-13T19:45:00Z","v":16080,"vw":4.731928},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-13T20:00:00Z","v":1619,"vw":4.74},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-13T23:45:00Z","v":100,"vw":4.65},{"c":4.65,"h":4.675,"l":4.65,"n":3,"o":4.675,"t":"2026-10-14T11:15:00Z","v":1000,"vw":4.6525},{"c":4.65,"h":4.66,"l":4.6,"n":22,"o":4.65,"t":"2026-10-14T13:30:00Z","v":3113,"vw":4.643588},{"c":4.62,"h":4.72,"l":4.62,"n":91,"o":4.66,"t":"2026-10-14T13:45:00Z","v":13511,"vw":4.649354},{"c":4.7099,"h":4.7099,"l":4.61,"n":108,"o":4.62,"t":"2026-10-14T14:00:00Z","v":5926,"vw":4.631352},{"c":4.7,"h":4.7,"l":4.67,"n":5,"o":4.67,"t":"2026-10-14T14:15:00Z","v":300,"vw":4.685},{"c":4.675,"h":4.69,"l":4.6501,"n":31,"o":4.67,"t":"2026-10-14T14:30:00Z","v":1886,"vw":4.665605},{"c":4.69,"h":4.69,"l":4.65,"n":35,"o":4.65,"t":"2026-10-14T14:45:00Z","v":4111,"vw":4.668134},{"c":4.68,"h":4.7,"l":4.67,"n":25,"o":4.7,"t":"2026-10-14T15:00:00Z","v":1087,"vw":4.687238},{"c":4.665,"h":4.665,"l":4.66,"n":22,"o":4.66,"t":"2026-10-14T15:15:00Z","v":1860,"vw":4.663729},{"c":4.64,"h":4.66,"l":4.64,"n":15,"o":4.65,"t":"2026-10-14T15:30:00Z","v":1545,"vw":4.649237},{"c":4.63,"h":4.66,"l":4.615,"n":46,"o":4.66,"t":"2026-10-14T15:45:00Z","v":6682,"vw":4.627939},{"c":4.62,"h":4.64,"l":4.6,"n":85,"o":4.62,"t":"2026-10-14T16:00:00Z","v":5833,"vw":4.62776},{"c":4.62,"h":4.64,"l":4.615,"n":20,"o":4.62,"t":"2026-10-14T16:15:00Z","v":1301,"vw":4.6215},{"c":4.62,"h":4.63,"l":4.62,"n":13,"o":4.63,"t":"2026-10-14T16:30:00Z","v":602,"vw":4.622646},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-14T16:45:00Z","v":111,"vw":4.61},{"c":4.605,"h":4.605,"l":4.6,"n":6,"o":4.6,"t":"2026-10-14T17:00:00Z","v":605,"vw":4.602083},{"c":4.59,"h":4.59,"l":4.58,"n":20,"o":4.59,"t":"2026-10-14T17:15:00Z","v":1687,"vw":4.582737},{"c":4.58,"h":4.6,"l":4.58,"n":24,"o":4.595,"t":"2026-10-14T17:30:00Z","v":4636,"vw":4.589185},{"c":4.6,"h":4.6,"l":4.55,"n":60,"o":4.5701,"t":"2026-10-14T17:45:00Z","v":10947,"vw":4.566898},{"c":4.5801,"h":4.61,"l":4.5801,"n":27,"o":4.59,"t":"2026-10-14T18:00:00Z","v":1557,"vw":4.59745},{"c":4.61,"h":4.61,"l":4.57,"n":27,"o":4.57,"t":"2026-10-14T18:15:00Z","v":1024,"vw":4.588334},{"c":4.59,"h":4.61,"l":4.57,"n":16,"o":4.58,"t":"2026-10-14T18:30:00Z","v":2139,"vw":4.583886},{"c":4.6,"h":4.61,"l":4.5771,"n":10,"o":4.5771,"t":"2026-10-14T18:45:00Z","v":589,"vw":4.59084},{"c":4.6,"h":4.6199,"l":4.59,"n":71,"o":4.59,"t":"2026-10-14T19:15:00Z","v":6717,"vw":4.603478},{"c":4.6,"h":4.6094,"l":4.6,"n":28,"o":4.6094,"t":"2026-10-14T19:30:00Z","v":1052,"vw":4.60126},{"c":4.59,"h":4.6,"l":4.57,"n":93,"o":4.58,"t":"2026-10-14T19:45:00Z","v":4482,"vw":4.58711},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-14T20:00:00Z","v":3541,"vw":4.6},{"c":4.5732,"h":4.5732,"l":4.5732,"n":1,"o":4.5732,"t":"2026-10-15T13:15:00Z","v":146,"vw":4.5732},{"c":4.57,"h":4.58,"l":4.53,"n":220,"o":4.55,"t":"2026-10-15T13:30:00Z","v":19489,"vw":4.547254},{"c":4.495,"h":4.55,"l":4.48,"n":107,"o":4.55,"t":"2026-10-15T13:45:00Z","v":11928,"vw":4.514289},{"c":4.5477,"h":4.56,"l":4.5,"n":67,"o":4.5,"t":"2026-10-15T14:00:00Z","v":4197,"vw":4.527149},{"c":4.5501,"h":4.61,"l":4.54,"n":66,"o":4.55,"t":"2026-10-15T14:15:00Z","v":7321,"vw":4.550571},{"c":4.57,"h":4.59,"l":4.56,"n":38,"o":4.59,"t":"2026-10-15T14:30:00Z","v":2674,"vw":4.570416},{"c":4.56,"h":4.58,"l":4.56,"n":32,"o":4.58,"t":"2026-10-15T14:45:00Z","v":2128,"vw":4.564286},{"c":4.57,"h":4.57,"l":4.54,"n":14,"o":4.55,"t":"2026-10-15T15:00:00Z","v":734,"vw":4.5575},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-15T15:15:00Z","v":223,"vw":4.55},{"c":4.5537,"h":4.5537,"l":4.5537,"n":2,"o":4.5537,"t":"2026-10-15T15:30:00Z","v":105,"vw":4.5537},{"c":4.55,"h":4.55,"l":4.54,"n":16,"o":4.54,"t":"2026-10-15T15:45:00Z","v":1268,"vw":4.545},{"c":4.5,"h":4.55,"l":4.495,"n":82,"o":4.55,"t":"2026-10-15T16:00:00Z","v":7240,"vw":4.51915},{"c":4.49,"h":4.5099,"l":4.48,"n":65,"o":4.4966,"t":"2026-10-15T16:15:00Z","v":4791,"vw":4.497621},{"c":4.54,"h":4.54,"l":4.48,"n":74,"o":4.48,"t":"2026-10-15T16:30:00Z","v":3010,"vw":4.510209},{"c":4.63,"h":4.64,"l":4.54,"n":133,"o":4.54,"t":"2026-10-15T16:45:00Z","v":9187,"vw":4.597426},{"c":4.62,"h":4.62,"l":4.615,"n":7,"o":4.615,"t":"2026-10-15T17:00:00Z","v":415,"vw":4.618333},{"c":4.605,"h":4.63,"l":4.605,"n":45,"o":4.62,"t":"2026-10-15T17:15:00Z","v":1765,"vw":4.614279},{"c":4.605,"h":4.605,"l":4.59,"n":8,"o":4.5901,"t":"2026-10-15T17:30:00Z","v":985,"vw":4.595482},{"c":4.61,"h":4.61,"l":4.59,"n":8,"o":4.59,"t":"2026-10-15T17:45:00Z","v":557,"vw":4.606},{"c":4.59,"h":4.6,"l":4.57,"n":25,"o":4.6,"t":"2026-10-15T18:00:00Z","v":3215,"vw":4.597731},{"c":4.69,"h":4.71,"l":4.609,"n":75,"o":4.609,"t":"2026-10-15T18:15:00Z","v":27872,"vw":4.698064},{"c":4.621,"h":4.675,"l":4.621,"n":36,"o":4.66,"t":"2026-10-15T18:30:00Z","v":16395,"vw":4.62272},{"c":4.64,"h":4.64,"l":4.615,"n":15,"o":4.615,"t":"2026-10-15T18:45:00Z","v":749,"vw":4.635},{"c":4.65,"h":4.65,"l":4.6,"n":12,"o":4.62,"t":"2026-10-15T19:00:00Z","v":762,"vw":4.62625},{"c":4.6,"h":4.65,"l":4.6,"n":9,"o":4.63,"t":"2026-10-15T19:15:00Z","v":412,"vw":4.626667},{"c":4.65,"h":4.65,"l":4.62,"n":58,"o":4.625,"t":"2026-10-15T19:30:00Z","v":3135,"vw":4.637231},{"c":4.65,"h":4.665,"l":4.62,"n":88,"o":4.65,"t":"2026-10-15T19:45:00Z","v":4734,"vw":4.640072},{"c":4.63,"h":4.63,"l":4.63,"n":5,"o":4.63,"t":"2026-10-15T20:00:00Z","v":2383,"vw":4.63},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T21:30:00Z","v":150,"vw":4.65},{"c":4.64,"h":4.64,"l":4.61,"n":44,"o":4.64,"t":"2026-10-16T13:30:00Z","v":3972,"vw":4.632635},{"c":4.67,"h":4.67,"l":4.6201,"n":24,"o":4.6258,"t":"2026-10-16T14:00:00Z","v":1878,"vw":4.644228},{"c":4.62,"h":4.66,"l":4.62,"n":12,"o":4.66,"t":"2026-10-16T14:15:00Z","v":766,"vw":4.648333},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-16T14:30:00Z","v":102,"vw":4.63},{"c":4.653,"h":4.653,"l":4.62,"n":8,"o":4.62,"t":"2026-10-16T15:00:00Z","v":768,"vw":4.632121},{"c":4.65,"h":4.664,"l":4.65,"n":26,"o":4.66,"t":"2026-10-16T15:15:00Z","v":1750,"vw":4.656883},{"c":4.6403,"h":4.66,"l":4.6403,"n":5,"o":4.66,"t":"2026-10-16T15:45:00Z","v":451,"vw":4.65015},{"c":4.66,"h":4.67,"l":4.6348,"n":41,"o":4.6401,"t":"2026-10-16T16:00:00Z","v":2609,"vw":4.648042},{"c":4.67,"h":4.68,"l":4.6401,"n":9,"o":4.65,"t":"2026-10-16T16:15:00Z","v":690,"vw":4.656684},{"c":4.665,"h":4.7,"l":4.64,"n":33,"o":4.7,"t":"2026-10-16T16:30:00Z","v":19643,"vw":4.678545},{"c":4.65,"h":4.66,"l":4.64,"n":23,"o":4.65,"t":"2026-10-16T16:45:00Z","v":1431,"vw":4.64907},{"c":4.63,"h":4.65,"l":4.63,"n":38,"o":4.63,"t":"2026-10-16T17:00:00Z","v":3613,"vw":4.631239},{"c":4.53,"h":4.6,"l":4.53,"n":59,"o":4.6,"t":"2026-10-16T17:15:00Z","v":15029,"vw":4.569149},{"c":4.48,"h":4.51,"l":4.48,"n":79,"o":4.51,"t":"2026-10-16T17:30:00Z","v":4044,"vw":4.500324},{"c":4.44,"h":4.49,"l":4.44,"n":106,"o":4.45,"t":"2026-10-16T17:45:00Z","v":10226,"vw":4.452194},{"c":4.43,"h":4.435,"l":4.43,"n":14,"o":4.435,"t":"2026-10-16T18:00:00Z","v":1338,"vw":4.434111},{"c":4.41,"h":4.435,"l":4.41,"n":22,"o":4.435,"t":"2026-10-16T18:15:00Z","v":7868,"vw":4.425353},{"c":4.4,"h":4.43,"l":4.38,"n":43,"o":4.43,"t":"2026-10-16T18:30:00Z","v":17667,"vw":4.410461},{"c":4.42,"h":4.4499,"l":4.39,"n":9,"o":4.4245,"t":"2026-10-16T18:45:00Z","v":2540,"vw":4.431364},{"c":4.46,"h":4.47,"l":4.42,"n":60,"o":4.44,"t":"2026-10-16T19:00:00Z","v":3244,"vw":4.44506},{"c":4.46,"h":4.49,"l":4.46,"n":33,"o":4.47,"t":"2026-10-16T19:15:00Z","v":1882,"vw":4.478446},{"c":4.425,"h":4.475,"l":4.41,"n":20,"o":4.4601,"t":"2026-10-16T19:30:00Z","v":3770,"vw":4.458521},{"c":4.41,"h":4.4477,"l":4.41,"n":84,"o":4.4477,"t":"2026-10-16T19:45:00Z","v":5486,"vw":4.417971},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-16T20:00:00Z","v":1448,"vw":4.41},{"c":4.39,"h":4.44,"l":4.33,"n":41,"o":4.44,"t":"2026-10-19T13:30:00Z","v":17508,"vw":4.372662},{"c":4.42,"h":4.42,"l":4.36,"n":31,"o":4.385,"t":"2026-10-19T13:45:00Z","v":4931,"vw":4.380854},{"c":4.416,"h":4.416,"l":4.37,"n":18,"o":4.37,"t":"2026-10-19T14:00:00Z","v":3503,"vw":4.376995},{"c":4.44,"h":4.44,"l":4.3801,"n":19,"o":4.41,"t":"2026-10-19T14:15:00Z","v":2003,"vw":4.406101},{"c":4.39,"h":4.4391,"l":4.39,"n":10,"o":4.4391,"t":"2026-10-19T14:30:00Z","v":669,"vw":4.415127},{"c":4.4,"h":4.42,"l":4.36,"n":73,"o":4.405,"t":"2026-10-19T14:45:00Z","v":19376,"vw":4.376586},{"c":4.41,"h":4.42,"l":4.4,"n":31,"o":4.405,"t":"2026-10-19T15:00:00Z","v":2226,"vw":4.406611},{"c":4.43,"h":4.43,"l":4.4144,"n":42,"o":4.42,"t":"2026-10-19T15:15:00Z","v":3122,"vw":4.421319},{"c":4.46,"h":4.46,"l":4.45,"n":15,"o":4.45,"t":"2026-10-19T15:30:00Z","v":915,"vw":4.454815},{"c":4.45,"h":4.47,"l":4.45,"n":17,"o":4.47,"t":"2026-10-19T15:45:00Z","v":2118,"vw":4.451632},{"c":4.425,"h":4.435,"l":4.4201,"n":23,"o":4.435,"t":"2026-10-19T16:00:00Z","v":2606,"vw":4.425829},{"c":4.46,"h":4.46,"l":4.42,"n":37,"o":4.425,"t":"2026-10-19T16:15:00Z","v":4251,"vw":4.434908},{"c":4.44,"h":4.46,"l":4.43,"n":11,"o":4.46,"t":"2026-10-19T16:30:00Z","v":1674,"vw":4.454052},{"c":4.42,"h":4.42,"l":4.42,"n":12,"o":4.42,"t":"2026-10-19T16:45:00Z","v":336,"vw":4.42},{"c":4.43,"h":4.43,"l":4.4248,"n":14,"o":4.425,"t":"2026-10-19T17:00:00Z","v":980,"vw":4.425686},{"c":4.4328,"h":4.4328,"l":4.4328,"n":4,"o":4.4328,"t":"2026-10-19T17:15:00Z","v":1385,"vw":4.4328},{"c":4.41,"h":4.45,"l":4.395,"n":35,"o":4.4101,"t":"2026-10-19T17:30:00Z","v":10725,"vw":4.408804},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-19T17:45:00Z","v":843,"vw":4.405},{"c":4.4,"h":4.405,"l":4.39,"n":17,"o":4.405,"t":"2026-10-19T18:00:00Z","v":1740,"vw":4.40292},{"c":4.36,"h":4.405,"l":4.36,"n":21,"o":4.405,"t":"2026-10-19T18:15:00Z","v":1815,"vw":4.381816},{"c":4.36,"h":4.37,"l":4.36,"n":13,"o":4.37,"t":"2026-10-19T18:30:00Z","v":1727,"vw":4.361875},{"c":4.37,"h":4.37,"l":4.365,"n":4,"o":4.365,"t":"2026-10-19T19:00:00Z","v":768,"vw":4.365814},{"c":4.4,"h":4.4,"l":4.37,"n":27,"o":4.37,"t":"2026-10-19T19:15:00Z","v":1789,"vw":4.388824},{"c":4.42,"h":4.42,"l":4.42,"n":13,"o":4.42,"t":"2026-10-19T19:30:00Z","v":729,"vw":4.42},{"c":4.425,"h":4.44,"l":4.37,"n":170,"o":4.42,"t":"2026-10-19T19:45:00Z","v":14537,"vw":4.401769},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-19T20:00:00Z","v":2785,"vw":4.41},{"c":4.3,"h":4.31,"l":4.3,"n":6,"o":4.31,"t":"2026-10-20T11:00:00Z","v":5500,"vw":4.30055},{"c":4.35,"h":4.37,"l":4.34,"n":10,"o":4.37,"t":"2026-10-20T13:30:00Z","v":2163,"vw":4.355938},{"c":4.365,"h":4.38,"l":4.3405,"n":14,"o":4.37,"t":"2026-10-20T13:45:00Z","v":1185,"vw":4.366133},{"c":4.365,"h":4.38,"l":4.3418,"n":13,"o":4.38,"t":"2026-10-20T14:00:00Z","v":2474,"vw":4.358475},{"c":4.39,"h":4.39,"l":4.35,"n":31,"o":4.365,"t":"2026-10-20T14:15:00Z","v":1334,"vw":4.379275},{"c":4.38,"h":4.39,"l":4.3538,"n":9,"o":4.3538,"t":"2026-10-20T14:30:00Z","v":663,"vw":4.3696},{"c":4.43,"h":4.43,"l":4.37,"n":35,"o":4.37,"t":"2026-10-20T14:45:00Z","v":2166,"vw":4.394065},{"c":4.41,"h":4.43,"l":4.41,"n":80,"o":4.42,"t":"2026-10-20T15:00:00Z","v":7445,"vw":4.423995},{"c":4.42,"h":4.43,"l":4.3881,"n":12,"o":4.43,"t":"2026-10-20T15:15:00Z","v":636,"vw":4.406322},{"c":4.41,"h":4.41,"l":4.3867,"n":23,"o":4.405,"t":"2026-10-20T15:30:00Z","v":1293,"vw":4.401022},{"c":4.4162,"h":4.4162,"l":4.39,"n":17,"o":4.39,"t":"2026-10-20T15:45:00Z","v":1186,"vw":4.404517},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T16:00:00Z","v":100,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-20T16:15:00Z","v":100,"vw":4.41},{"c":4.42,"h":4.43,"l":4.42,"n":9,"o":4.4238,"t":"2026-10-20T16:30:00Z","v":737,"vw":4.425364},{"c":4.4286,"h":4.445,"l":4.41,"n":19,"o":4.4295,"t":"2026-10-20T16:45:00Z","v":1367,"vw":4.432255},{"c":4.418,"h":4.418,"l":4.418,"n":1,"o":4.418,"t":"2026-10-20T17:00:00Z","v":100,"vw":4.418},{"c":4.47,"h":4.47,"l":4.43,"n":52,"o":4.43,"t":"2026-10-20T17:15:00Z","v":3460,"vw":4.450461},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-20T17:30:00Z","v":109,"vw":4.47},{"c":4.475,"h":4.49,"l":4.475,"n":6,"o":4.49,"t":"2026-10-20T17:45:00Z","v":423,"vw":4.48},{"c":4.485,"h":4.485,"l":4.485,"n":4,"o":4.485,"t":"2026-10-20T18:00:00Z","v":148,"vw":4.485},{"c":4.48,"h":4.4999,"l":4.47,"n":9,"o":4.48,"t":"2026-10-20T18:15:00Z","v":2475,"vw":4.480437},{"c":4.45,"h":4.48,"l":4.45,"n":10,"o":4.47,"t":"2026-10-20T18:30:00Z","v":564,"vw":4.466667},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-20T18:45:00Z","v":100,"vw":4.45},{"c":4.44,"h":4.45,"l":4.43,"n":17,"o":4.45,"t":"2026-10-20T19:00:00Z","v":1086,"vw":4.44073},{"c":4.4486,"h":4.47,"l":4.38,"n":136,"o":4.445,"t":"2026-10-20T19:15:00Z","v":14810,"vw":4.442412},{"c":4.439,"h":4.46,"l":4.4,"n":107,"o":4.445,"t":"2026-10-20T19:30:00Z","v":11830,"vw":4.444536},{"c":4.4174,"h":4.45,"l":4.41,"n":188,"o":4.45,"t":"2026-10-20T19:45:00Z","v":13230,"vw":4.431059},{"c":4.33,"h":4.41,"l":4.33,"n":6,"o":4.41,"t":"2026-10-20T20:00:00Z","v":1229,"vw":4.393471},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-20T20:15:00Z","v":1000,"vw":4.44},{"c":4.46,"h":4.52,"l":4.46,"n":2,"o":4.52,"t":"2026-10-21T13:00:00Z","v":250,"vw":4.496},{"c":4.38,"h":4.41,"l":4.3715,"n":9,"o":4.41,"t":"2026-10-21T13:30:00Z","v":4375,"vw":4.385575},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-21T13:45:00Z","v":1000,"vw":4.42},{"c":4.3618,"h":4.38,"l":4.36,"n":14,"o":4.38,"t":"2026-10-21T14:00:00Z","v":3800,"vw":4.368167},{"c":4.39,"h":4.405,"l":4.37,"n":10,"o":4.39,"t":"2026-10-21T14:30:00Z","v":1234,"vw":4.384852},{"c":4.375,"h":4.375,"l":4.3501,"n":2,"o":4.3501,"t":"2026-10-21T14:45:00Z","v":325,"vw":4.367338},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-10-21T15:00:00Z","v":250,"vw":4.375},{"c":4.365,"h":4.365,"l":4.35,"n":3,"o":4.365,"t":"2026-10-21T15:15:00Z","v":300,"vw":4.36},{"c":4.365,"h":4.37,"l":4.365,"n":3,"o":4.365,"t":"2026-10-21T15:30:00Z","v":462,"vw":4.367836},{"c":4.34,"h":4.355,"l":4.34,"n":10,"o":4.3501,"t":"2026-10-21T15:45:00Z","v":2072,"vw":4.349261},{"c":4.33,"h":4.363,"l":4.3,"n":47,"o":4.363,"t":"2026-10-21T16:00:00Z","v":6962,"vw":4.336824},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-21T16:15:00Z","v":280,"vw":4.33},{"c":4.35,"h":4.35,"l":4.35,"n":10,"o":4.35,"t":"2026-10-21T16:30:00Z","v":490,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-21T16:45:00Z","v":429,"vw":4.34},{"c":4.335,"h":4.335,"l":4.335,"n":4,"o":4.335,"t":"2026-10-21T17:00:00Z","v":257,"vw":4.335},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-21T17:30:00Z","v":102,"vw":4.33},{"c":4.32,"h":4.3334,"l":4.32,"n":2,"o":4.3334,"t":"2026-10-21T18:00:00Z","v":201,"vw":4.326733},{"c":4.32,"h":4.34,"l":4.32,"n":9,"o":4.34,"t":"2026-10-21T18:15:00Z","v":434,"vw":4.331667},{"c":4.315,"h":4.3202,"l":4.315,"n":7,"o":4.315,"t":"2026-10-21T18:30:00Z","v":2103,"vw":4.317724},{"c":4.325,"h":4.33,"l":4.31,"n":41,"o":4.315,"t":"2026-10-21T18:45:00Z","v":2013,"vw":4.32},{"c":4.3,"h":4.33,"l":4.29,"n":44,"o":4.31,"t":"2026-10-21T19:00:00Z","v":16732,"vw":4.30107},{"c":4.33,"h":4.33,"l":4.28,"n":55,"o":4.29,"t":"2026-10-21T19:15:00Z","v":4800,"vw":4.305767},{"c":4.32,"h":4.33,"l":4.3,"n":24,"o":4.33,"t":"2026-10-21T19:30:00Z","v":3712,"vw":4.311111},{"c":4.3,"h":4.33,"l":4.3,"n":104,"o":4.3,"t":"2026-10-21T19:45:00Z","v":5657,"vw":4.313879},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-21T20:00:00Z","v":1223,"vw":4.32},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-21T21:45:00Z","v":100,"vw":4.4},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-22T11:30:00Z","v":127,"vw":4.29},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-22T12:45:00Z","v":1000,"vw":4.36},{"c":4.26,"h":4.29,"l":4.2,"n":47,"o":4.24,"t":"2026-10-22T13:30:00Z","v":7585,"vw":4.242859},{"c":4.295,"h":4.295,"l":4.26,"n":3,"o":4.27,"t":"2026-10-22T13:45:00Z","v":400,"vw":4.27125},{"c":4.24,"h":4.27,"l":4.21,"n":51,"o":4.27,"t":"2026-10-22T14:00:00Z","v":14838,"vw":4.240026},{"c":4.23,"h":4.24,"l":4.2001,"n":27,"o":4.24,"t":"2026-10-22T14:15:00Z","v":2268,"vw":4.222112},{"c":4.22,"h":4.227,"l":4.22,"n":14,"o":4.225,"t":"2026-10-22T14:30:00Z","v":1355,"vw":4.2226},{"c":4.1749,"h":4.215,"l":4.16,"n":91,"o":4.21,"t":"2026-10-22T14:45:00Z","v":31121,"vw":4.186372},{"c":4.15,"h":4.18,"l":4.12,"n":31,"o":4.18,"t":"2026-10-22T15:00:00Z","v":14726,"vw":4.154269},{"c":4.12,"h":4.15,"l":4.11,"n":22,"o":4.15,"t":"2026-10-22T15:15:00Z","v":6541,"vw":4.118932},{"c":4.16,"h":4.16,"l":4.11,"n":44,"o":4.11,"t":"2026-10-22T15:30:00Z","v":3464,"vw":4.129271},{"c":4.145,"h":4.145,"l":4.145,"n":5,"o":4.145,"t":"2026-10-22T15:45:00Z","v":262,"vw":4.145},{"c":4.155,"h":4.17,"l":4.145,"n":25,"o":4.145,"t":"2026-10-22T16:00:00Z","v":1228,"vw":4.162145},{"c":4.17,"h":4.17,"l":4.16,"n":12,"o":4.16,"t":"2026-10-22T16:15:00Z","v":814,"vw":4.167297},{"c":4.15,"h":4.175,"l":4.15,"n":31,"o":4.175,"t":"2026-10-22T16:30:00Z","v":1786,"vw":4.164784},{"c":4.2,"h":4.2,"l":4.13,"n":53,"o":4.145,"t":"2026-10-22T16:45:00Z","v":25464,"vw":4.173},{"c":4.235,"h":4.235,"l":4.2,"n":13,"o":4.2,"t":"2026-10-22T17:00:00Z","v":663,"vw":4.2242},{"c":4.2,"h":4.2624,"l":4.2,"n":13,"o":4.2185,"t":"2026-10-22T17:15:00Z","v":1409,"vw":4.229496},{"c":4.26,"h":4.265,"l":4.17,"n":54,"o":4.17,"t":"2026-10-22T17:30:00Z","v":2110,"vw":4.23186},{"c":4.24,"h":4.28,"l":4.23,"n":22,"o":4.25,"t":"2026-10-22T17:45:00Z","v":1873,"vw":4.246972},{"c":4.275,"h":4.275,"l":4.275,"n":5,"o":4.275,"t":"2026-10-22T18:00:00Z","v":238,"vw":4.275},{"c":4.265,"h":4.27,"l":4.23,"n":21,"o":4.2461,"t":"2026-10-22T18:15:00Z","v":1276,"vw":4.252865},{"c":4.25,"h":4.25,"l":4.24,"n":14,"o":4.245,"t":"2026-10-22T18:30:00Z","v":2164,"vw":4.244474},{"c":4.3,"h":4.3,"l":4.26,"n":17,"o":4.26,"t":"2026-10-22T18:45:00Z","v":1306,"vw":4.276667},{"c":4.28,"h":4.29,"l":4.27,"n":48,"o":4.2801,"t":"2026-10-22T19:00:00Z","v":9530,"vw":4.27234},{"c":4.275,"h":4.275,"l":4.275,"n":8,"o":4.275,"t":"2026-10-22T19:15:00Z","v":555,"vw":4.275},{"c":4.255,"h":4.27,"l":4.25,"n":36,"o":4.27,"t":"2026-10-22T19:30:00Z","v":2532,"vw":4.258707},{"c":4.225,"h":4.255,"l":4.225,"n":119,"o":4.25,"t":"2026-10-22T19:45:00Z","v":7073,"vw":4.242724},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-22T20:00:00Z","v":2952,"vw":4.23},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T20:15:00Z","v":100,"vw":4.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15412157176422164,"strike":8.63030816806031,"iv":1.9535539424670443,"gamma":0.10216388063557337,"theta":-0.009662765464554877,"vega":0.002683516613634982,"rho":0.0003692862014402892,"breakevenPct":110.65778752576813},{"delta":0.2,"premium":0.24869299888252647,"strike":9.981328555464664,"iv":2.56698569281751,"gamma":0.09293056222168475,"theta":-0.014666173551677146,"vega":0.0032846080204984246,"rho":0.0004602516196004961,"breakevenPct":145.32425789801417},{"delta":0.25,"premium":0.265014095184601,"strike":8.498590481539901,"iv":2.169253083655142,"gamma":0.14345962511266697,"theta":-0.01313322129768783,"vega":0.0036253527706519347,"rho":0.0006106985763762963,"breakevenPct":110.15838313488015},{"delta":0.3,"premium":0.2802385968449139,"strike":6.976140315508612,"iv":1.7573500881568207,"gamma":0.1948261938190782,"theta":-0.011508668948824545,"vega":0.003962449041038386,"rho":0.0007619791032577974,"breakevenPct":74.01388279025244},{"delta":0.35,"premium":0.2954630985052268,"strike":5.453690149477325,"iv":1.3454470926584998,"gamma":0.24619276252548944,"theta":-0.00988411659996126,"vega":0.004299545311424837,"rho":0.0009132596301392982,"breakevenPct":37.86938244562474},{"delta":0.4,"premium":0.3947200876976297,"strike":4.839457478478594,"iv":1.2491303662547413,"gamma":0.25007670607215016,"theta":-0.009154010312009495,"vega":0.004238343307721647,"rho":0.0009999230131796757,"breakevenPct":25.519845711660036},{"delta":0.45,"premium":0.5296489875518028,"strike":4.6107644278783,"iv":1.2867804606347146,"gamma":0.23380420759942963,"theta":-0.00880359765105436,"vega":0.004008063119290945,"rho":0.0010591563266122827,"breakevenPct":23.271304926381372},{"delta":0.5,"premium":0.6645778874059759,"strike":4.382071377278007,"iv":1.324430555014688,"gamma":0.2175317091267091,"theta":-0.008453184990099222,"vega":0.0037777829308602425,"rho":0.0011183896400448897,"breakevenPct":21.02276414110271},{"delta":0.55,"premium":0.7995067872601491,"strike":4.153378326677713,"iv":1.3620806493946613,"gamma":0.20125921065398855,"theta":-0.008102772329144086,"vega":0.0035475027424295403,"rho":0.0011776229534774967,"breakevenPct":18.77422335582404},{"delta":0.6,"premium":0.9344356871143221,"strike":3.92468527607742,"iv":1.3997307437746347,"gamma":0.18498671218126803,"theta":-0.007752359668188951,"vega":0.003317222553998838,"rho":0.0012368562669101038,"breakevenPct":16.52568257054538},{"delta":0.65,"premium":1.0693645869684953,"strike":3.6959922254771262,"iv":1.437380838154608,"gamma":0.16871421370854744,"theta":-0.007401947007233814,"vega":0.0030869423655681353,"rho":0.0012960895803427108,"breakevenPct":14.277141785266714},{"delta":0.7,"premium":1.2042934868226685,"strike":3.467299174876833,"iv":1.4750309325345814,"gamma":0.15244171523582695,"theta":-0.007051534346278678,"vega":0.0028566621771374335,"rho":0.0013553228937753178,"breakevenPct":12.028600999988054},{"delta":0.75,"premium":1.3392223866768418,"strike":3.238606124276539,"iv":1.5126810269145547,"gamma":0.13616921676310637,"theta":-0.006701121685323542,"vega":0.0026263819887067308,"rho":0.0014145562072079248,"breakevenPct":9.780060214709387},{"delta":0.8,"premium":1.474151286531015,"strike":3.0099130736762456,"iv":1.550331121294528,"gamma":0.11989671829038584,"theta":-0.006350709024368406,"vega":0.0023961018002760285,"rho":0.001473789520640532,"breakevenPct":7.531519429430723},{"delta":0.85,"premium":1.6090801863851878,"strike":2.7812200230759525,"iv":1.5879812156745015,"gamma":0.10362421981766531,"theta":-0.00600029636341327,"vega":0.0021658216118453266,"rho":0.0015330228340731389,"breakevenPct":5.282978644152063},{"delta":0.9,"premium":1.7440090862393611,"strike":2.552526972475659,"iv":1.6256313100544748,"gamma":0.08735172134494473,"theta":-0.005649883702458134,"vega":0.001935541423414624,"rho":0.0015922561475057461,"breakevenPct":3.034437858873396}],"put":[{"delta":0.75,"premium":1.4454475645081408,"strike":5.478975875815205,"iv":0.9859585018795473,"gamma":0.2637792581565887,"theta":-0.005332014231730215,"vega":0.00352738576555885,"rho":-0.003644833245800436,"breakevenPct":3.318647294872815},{"delta":0.8,"premium":1.903726951862196,"strike":5.971749410604511,"iv":1.018220335088958,"gamma":0.21705009988147417,"theta":-0.004336144099765415,"vega":0.002938276470866308,"rho":-0.004172812987478441,"breakevenPct":2.5387179592350635},{"delta":0.85,"premium":2.36200633921625,"strike":6.464522945393817,"iv":1.050482168298369,"gamma":0.17032094160635972,"theta":-0.0033402739678006156,"vega":0.0023491671761737666,"rho":-0.004700792729156443,"breakevenPct":1.7587886235973138},{"delta":0.9,"premium":2.820285726570305,"strike":6.957296480183124,"iv":1.0827440015077796,"gamma":0.12359178333124518,"theta":-0.0023444038358358156,"vega":0.0017600578814812242,"rho":-0.005228772470834447,"breakevenPct":0.9788592879595623}]},"raw":{"call":[{"delta":0.15,"premium":0.15412157176422164,"strike":8.63030816806031,"iv":1.9535539424670443,"gamma":0.10216388063557337,"theta":-0.009662765464554877,"vega":0.002683516613634982,"rho":0.0003692862014402892,"breakevenPct":110.65778752576813},{"delta":0.2,"premium":0.24869299888252647,"strike":9.981328555464664,"iv":2.56698569281751,"gamma":0.09293056222168475,"theta":-0.014666173551677146,"vega":0.0032846080204984246,"rho":0.0004602516196004961,"breakevenPct":145.32425789801417},{"delta":0.25,"premium":0.265014095184601,"strike":8.498590481539901,"iv":2.169253083655142,"gamma":0.14345962511266697,"theta":-0.01313322129768783,"vega":0.0036253527706519347,"rho":0.0006106985763762963,"breakevenPct":110.15838313488015},{"delta":0.3,"premium":0.2802385968449139,"strike":6.976140315508612,"iv":1.7573500881568207,"gamma":0.1948261938190782,"theta":-0.011508668948824545,"vega":0.003962449041038386,"rho":0.0007619791032577974,"breakevenPct":74.01388279025244},{"delta":0.35,"premium":0.2954630985052268,"strike":5.453690149477325,"iv":1.3454470926584998,"gamma":0.24619276252548944,"theta":-0.00988411659996126,"vega":0.004299545311424837,"rho":0.0009132596301392982,"breakevenPct":37.86938244562474},{"delta":0.4,"premium":0.3947200876976297,"strike":4.839457478478594,"iv":1.2491303662547413,"gamma":0.25007670607215016,"theta":-0.009154010312009495,"vega":0.004238343307721647,"rho":0.0009999230131796757,"breakevenPct":25.519845711660036},{"delta":0.45,"premium":0.5296489875518028,"strike":4.6107644278783,"iv":1.2867804606347146,"gamma":0.23380420759942963,"theta":-0.00880359765105436,"vega":0.004008063119290945,"rho":0.0010591563266122827,"breakevenPct":23.271304926381372},{"delta":0.5,"premium":0.6645778874059759,"strike":4.382071377278007,"iv":1.324430555014688,"gamma":0.2175317091267091,"theta":-0.008453184990099222,"vega":0.0037777829308602425,"rho":0.0011183896400448897,"breakevenPct":21.02276414110271},{"delta":0.55,"premium":0.7995067872601491,"strike":4.153378326677713,"iv":1.3620806493946613,"gamma":0.20125921065398855,"theta":-0.008102772329144086,"vega":0.0035475027424295403,"rho":0.0011776229534774967,"breakevenPct":18.77422335582404},{"delta":0.6,"premium":0.9344356871143221,"strike":3.92468527607742,"iv":1.3997307437746347,"gamma":0.18498671218126803,"theta":-0.007752359668188951,"vega":0.003317222553998838,"rho":0.0012368562669101038,"breakevenPct":16.52568257054538},{"delta":0.65,"premium":1.0693645869684953,"strike":3.6959922254771262,"iv":1.437380838154608,"gamma":0.16871421370854744,"theta":-0.007401947007233814,"vega":0.0030869423655681353,"rho":0.0012960895803427108,"breakevenPct":14.277141785266714},{"delta":0.7,"premium":1.2042934868226685,"strike":3.467299174876833,"iv":1.4750309325345814,"gamma":0.15244171523582695,"theta":-0.007051534346278678,"vega":0.0028566621771374335,"rho":0.0013553228937753178,"breakevenPct":12.028600999988054},{"delta":0.75,"premium":1.3392223866768418,"strike":3.238606124276539,"iv":1.5126810269145547,"gamma":0.13616921676310637,"theta":-0.006701121685323542,"vega":0.0026263819887067308,"rho":0.0014145562072079248,"breakevenPct":9.780060214709387},{"delta":0.8,"premium":1.474151286531015,"strike":3.0099130736762456,"iv":1.550331121294528,"gamma":0.11989671829038584,"theta":-0.006350709024368406,"vega":0.0023961018002760285,"rho":0.001473789520640532,"breakevenPct":7.531519429430723},{"delta":0.85,"premium":1.6090801863851878,"strike":2.7812200230759525,"iv":1.5879812156745015,"gamma":0.10362421981766531,"theta":-0.00600029636341327,"vega":0.0021658216118453266,"rho":0.0015330228340731389,"breakevenPct":5.282978644152063},{"delta":0.9,"premium":1.7440090862393611,"strike":2.552526972475659,"iv":1.6256313100544748,"gamma":0.08735172134494473,"theta":-0.005649883702458134,"vega":0.001935541423414624,"rho":0.0015922561475057461,"breakevenPct":3.034437858873396}],"put":[{"delta":0.75,"premium":1.4454475645081408,"strike":5.478975875815205,"iv":0.9859585018795473,"gamma":0.2637792581565887,"theta":-0.005332014231730215,"vega":0.00352738576555885,"rho":-0.003644833245800436,"breakevenPct":3.318647294872815},{"delta":0.8,"premium":1.903726951862196,"strike":5.971749410604511,"iv":1.018220335088958,"gamma":0.21705009988147417,"theta":-0.004336144099765415,"vega":0.002938276470866308,"rho":-0.004172812987478441,"breakevenPct":2.5387179592350635},{"delta":0.85,"premium":2.36200633921625,"strike":6.464522945393817,"iv":1.050482168298369,"gamma":0.17032094160635972,"theta":-0.0033402739678006156,"vega":0.0023491671761737666,"rho":-0.004700792729156443,"breakevenPct":1.7587886235973138},{"delta":0.9,"premium":2.820285726570305,"strike":6.957296480183124,"iv":1.0827440015077796,"gamma":0.12359178333124518,"theta":-0.0023444038358358156,"vega":0.0017600578814812242,"rho":-0.005228772470834447,"breakevenPct":0.9788592879595623}]}},"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"}}