{"symbol":"MSOS","url":"https://intraalpha.com/companies/MSOS","capturedAt":"2026-10-21T17:48:44.750Z","state":"partial","quote":{"symbol":"MSOS","last_price":4.22,"prev_close":3.99,"regular_close":4.22,"change":0.23,"change_pct":5.7644,"regular_change":0.23,"regular_change_pct":5.7644,"extended_change":0,"extended_change_pct":0,"bid":4.22,"ask":4.23,"bid_size":8000,"ask_size":13100,"volume":3893589,"vwap":4.153702,"open":4.005,"high":4.257,"low":3.9884,"close":4.22,"trade_count":6843,"last_trade_at":"2026-10-21T17:47:35.094671149Z","last_quote_at":"2026-10-21T17:48:40.42658911Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:46:15.771Z","bars":[{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-14T08:00:00Z","v":1008,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T08:10:00Z","v":300,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-14T08:15:00Z","v":205,"vw":4.18},{"c":4.25,"h":4.25,"l":4.22,"n":12,"o":4.22,"t":"2026-10-14T09:05:00Z","v":2601,"vw":4.233419},{"c":4.21,"h":4.2523,"l":4.18,"n":39,"o":4.18,"t":"2026-10-14T11:00:00Z","v":25000,"vw":4.215698},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-14T11:05:00Z","v":800,"vw":4.23},{"c":4.2301,"h":4.2331,"l":4.23,"n":11,"o":4.23,"t":"2026-10-14T11:10:00Z","v":6910,"vw":4.231362},{"c":4.23,"h":4.2301,"l":4.23,"n":12,"o":4.23,"t":"2026-10-14T11:15:00Z","v":8193,"vw":4.230013},{"c":4.23,"h":4.23,"l":4.225,"n":17,"o":4.23,"t":"2026-10-14T11:20:00Z","v":16229,"vw":4.229815},{"c":4.2201,"h":4.23,"l":4.22,"n":10,"o":4.23,"t":"2026-10-14T11:25:00Z","v":8205,"vw":4.229647},{"c":4.2469,"h":4.2469,"l":4.2469,"n":1,"o":4.2469,"t":"2026-10-14T11:35:00Z","v":3000,"vw":4.2469},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-10-14T11:50:00Z","v":2052,"vw":4.23},{"c":4.18,"h":4.22,"l":4.18,"n":10,"o":4.22,"t":"2026-10-14T11:55:00Z","v":6397,"vw":4.209343},{"c":4.2199,"h":4.22,"l":4.2199,"n":2,"o":4.22,"t":"2026-10-14T12:05:00Z","v":20000,"vw":4.21995},{"c":4.2,"h":4.21,"l":4.2,"n":7,"o":4.21,"t":"2026-10-14T12:10:00Z","v":5350,"vw":4.200426},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T12:20:00Z","v":500,"vw":4.21},{"c":4.18,"h":4.2,"l":4.18,"n":45,"o":4.2,"t":"2026-10-14T12:30:00Z","v":52396,"vw":4.197668},{"c":4.209,"h":4.209,"l":4.184,"n":3,"o":4.184,"t":"2026-10-14T12:35:00Z","v":748,"vw":4.191143},{"c":4.206,"h":4.206,"l":4.206,"n":1,"o":4.206,"t":"2026-10-14T12:40:00Z","v":1000,"vw":4.206},{"c":4.2,"h":4.2,"l":4.19,"n":2,"o":4.19,"t":"2026-10-14T12:50:00Z","v":2000,"vw":4.195},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-14T12:55:00Z","v":1200,"vw":4.2},{"c":4.1797,"h":4.19,"l":4.17,"n":12,"o":4.19,"t":"2026-10-14T13:05:00Z","v":7645,"vw":4.179391},{"c":4.1798,"h":4.1798,"l":4.17,"n":6,"o":4.1785,"t":"2026-10-14T13:10:00Z","v":11000,"vw":4.170995},{"c":4.1603,"h":4.18,"l":4.1603,"n":13,"o":4.18,"t":"2026-10-14T13:15:00Z","v":5912,"vw":4.171314},{"c":4.16,"h":4.1669,"l":4.16,"n":8,"o":4.1669,"t":"2026-10-14T13:25:00Z","v":1305,"vw":4.161546},{"c":4.15,"h":4.16,"l":4.13,"n":249,"o":4.16,"t":"2026-10-14T13:30:00Z","v":177521,"vw":4.140863},{"c":4.185,"h":4.205,"l":4.14,"n":605,"o":4.14,"t":"2026-10-14T13:35:00Z","v":185850,"vw":4.173842},{"c":4.215,"h":4.215,"l":4.16,"n":317,"o":4.188,"t":"2026-10-14T13:40:00Z","v":246328,"vw":4.188408},{"c":4.23,"h":4.24,"l":4.205,"n":275,"o":4.215,"t":"2026-10-14T13:45:00Z","v":327589,"vw":4.222858},{"c":4.205,"h":4.2399,"l":4.2,"n":94,"o":4.2399,"t":"2026-10-14T13:50:00Z","v":77031,"vw":4.21504},{"c":4.175,"h":4.21,"l":4.17,"n":99,"o":4.205,"t":"2026-10-14T13:55:00Z","v":84244,"vw":4.187854},{"c":4.17,"h":4.18,"l":4.16,"n":84,"o":4.17,"t":"2026-10-14T14:00:00Z","v":50989,"vw":4.16988},{"c":4.19,"h":4.1999,"l":4.1603,"n":105,"o":4.17,"t":"2026-10-14T14:05:00Z","v":51109,"vw":4.180975},{"c":4.185,"h":4.197,"l":4.18,"n":50,"o":4.197,"t":"2026-10-14T14:10:00Z","v":46132,"vw":4.18433},{"c":4.175,"h":4.185,"l":4.17,"n":84,"o":4.185,"t":"2026-10-14T14:15:00Z","v":45265,"vw":4.1751},{"c":4.16,"h":4.175,"l":4.155,"n":117,"o":4.17,"t":"2026-10-14T14:20:00Z","v":26871,"vw":4.163559},{"c":4.175,"h":4.18,"l":4.15,"n":96,"o":4.16,"t":"2026-10-14T14:25:00Z","v":47357,"vw":4.17137},{"c":4.19,"h":4.195,"l":4.175,"n":93,"o":4.175,"t":"2026-10-14T14:30:00Z","v":79781,"vw":4.182086},{"c":4.17,"h":4.191,"l":4.165,"n":122,"o":4.191,"t":"2026-10-14T14:35:00Z","v":50946,"vw":4.175716},{"c":4.185,"h":4.19,"l":4.175,"n":88,"o":4.1799,"t":"2026-10-14T14:40:00Z","v":58543,"vw":4.18049},{"c":4.17,"h":4.18,"l":4.17,"n":25,"o":4.18,"t":"2026-10-14T14:45:00Z","v":8128,"vw":4.175943},{"c":4.155,"h":4.16,"l":4.15,"n":20,"o":4.16,"t":"2026-10-14T14:50:00Z","v":4358,"vw":4.154192},{"c":4.1501,"h":4.1599,"l":4.14,"n":93,"o":4.1501,"t":"2026-10-14T14:55:00Z","v":28482,"vw":4.150012},{"c":4.135,"h":4.15,"l":4.1301,"n":49,"o":4.15,"t":"2026-10-14T15:00:00Z","v":11973,"vw":4.14212},{"c":4.125,"h":4.13,"l":4.12,"n":32,"o":4.13,"t":"2026-10-14T15:05:00Z","v":20416,"vw":4.124755},{"c":4.125,"h":4.1299,"l":4.12,"n":11,"o":4.125,"t":"2026-10-14T15:10:00Z","v":15257,"vw":4.121098},{"c":4.125,"h":4.13,"l":4.125,"n":58,"o":4.125,"t":"2026-10-14T15:15:00Z","v":31351,"vw":4.127504},{"c":4.11,"h":4.12,"l":4.1,"n":102,"o":4.12,"t":"2026-10-14T15:20:00Z","v":48919,"vw":4.113124},{"c":4.11,"h":4.11,"l":4.1,"n":31,"o":4.1,"t":"2026-10-14T15:25:00Z","v":9918,"vw":4.106753},{"c":4.105,"h":4.11,"l":4.1,"n":66,"o":4.105,"t":"2026-10-14T15:30:00Z","v":73562,"vw":4.100215},{"c":4.11,"h":4.115,"l":4.099,"n":101,"o":4.11,"t":"2026-10-14T15:35:00Z","v":101011,"vw":4.102199},{"c":4.1,"h":4.12,"l":4.1,"n":82,"o":4.105,"t":"2026-10-14T15:40:00Z","v":42930,"vw":4.110882},{"c":4.105,"h":4.106,"l":4.1,"n":29,"o":4.1,"t":"2026-10-14T15:45:00Z","v":8498,"vw":4.102448},{"c":4.105,"h":4.106,"l":4.1,"n":49,"o":4.105,"t":"2026-10-14T15:50:00Z","v":12260,"vw":4.101479},{"c":4.105,"h":4.11,"l":4.1,"n":99,"o":4.1,"t":"2026-10-14T15:55:00Z","v":49951,"vw":4.101866},{"c":4.105,"h":4.12,"l":4.105,"n":51,"o":4.11,"t":"2026-10-14T16:00:00Z","v":37874,"vw":4.112149},{"c":4.1,"h":4.11,"l":4.095,"n":91,"o":4.1,"t":"2026-10-14T16:05:00Z","v":94538,"vw":4.101327},{"c":4.105,"h":4.11,"l":4.1049,"n":25,"o":4.1051,"t":"2026-10-14T16:10:00Z","v":5157,"vw":4.107056},{"c":4.11,"h":4.11,"l":4.09,"n":132,"o":4.1,"t":"2026-10-14T16:15:00Z","v":142085,"vw":4.099795},{"c":4.105,"h":4.11,"l":4.1,"n":84,"o":4.105,"t":"2026-10-14T16:20:00Z","v":95854,"vw":4.100791},{"c":4.115,"h":4.12,"l":4.1,"n":32,"o":4.105,"t":"2026-10-14T16:25:00Z","v":20705,"vw":4.108843},{"c":4.105,"h":4.115,"l":4.105,"n":53,"o":4.115,"t":"2026-10-14T16:30:00Z","v":28029,"vw":4.110793},{"c":4.115,"h":4.12,"l":4.105,"n":68,"o":4.109,"t":"2026-10-14T16:35:00Z","v":52399,"vw":4.110372},{"c":4.12,"h":4.12,"l":4.1131,"n":32,"o":4.12,"t":"2026-10-14T16:40:00Z","v":5410,"vw":4.11582},{"c":4.115,"h":4.12,"l":4.11,"n":64,"o":4.12,"t":"2026-10-14T16:45:00Z","v":17517,"vw":4.112499},{"c":4.11,"h":4.115,"l":4.1,"n":58,"o":4.115,"t":"2026-10-14T16:50:00Z","v":69876,"vw":4.103157},{"c":4.105,"h":4.11,"l":4.1,"n":37,"o":4.1,"t":"2026-10-14T16:55:00Z","v":32157,"vw":4.105184},{"c":4.1046,"h":4.11,"l":4.1,"n":38,"o":4.105,"t":"2026-10-14T17:00:00Z","v":85562,"vw":4.101126},{"c":4.105,"h":4.11,"l":4.1,"n":44,"o":4.105,"t":"2026-10-14T17:05:00Z","v":42193,"vw":4.106603},{"c":4.0742,"h":4.105,"l":4.07,"n":141,"o":4.1001,"t":"2026-10-14T17:10:00Z","v":280809,"vw":4.0974},{"c":4.045,"h":4.07,"l":4.04,"n":109,"o":4.07,"t":"2026-10-14T17:15:00Z","v":128383,"vw":4.050421},{"c":4.045,"h":4.045,"l":4.04,"n":36,"o":4.045,"t":"2026-10-14T17:20:00Z","v":18500,"vw":4.044556},{"c":4.039,"h":4.05,"l":4.035,"n":264,"o":4.0419,"t":"2026-10-14T17:25:00Z","v":151204,"vw":4.041017},{"c":4.0334,"h":4.045,"l":4.03,"n":116,"o":4.0301,"t":"2026-10-14T17:30:00Z","v":78176,"vw":4.038719},{"c":4.0156,"h":4.04,"l":4.015,"n":132,"o":4.04,"t":"2026-10-14T17:35:00Z","v":66001,"vw":4.023449},{"c":4.015,"h":4.02,"l":4.0101,"n":36,"o":4.0199,"t":"2026-10-14T17:40:00Z","v":15143,"vw":4.015554},{"c":4.025,"h":4.03,"l":4.015,"n":52,"o":4.015,"t":"2026-10-14T17:45:00Z","v":23799,"vw":4.02202},{"c":4.035,"h":4.04,"l":4.02,"n":69,"o":4.025,"t":"2026-10-14T17:50:00Z","v":30400,"vw":4.02934},{"c":4.046,"h":4.05,"l":4.035,"n":92,"o":4.04,"t":"2026-10-14T17:55:00Z","v":50060,"vw":4.041044},{"c":4.045,"h":4.045,"l":4.0399,"n":67,"o":4.045,"t":"2026-10-14T18:00:00Z","v":21148,"vw":4.040462},{"c":4.045,"h":4.05,"l":4.04,"n":61,"o":4.045,"t":"2026-10-14T18:05:00Z","v":38441,"vw":4.042709},{"c":4.06,"h":4.06,"l":4.04,"n":86,"o":4.04,"t":"2026-10-14T18:10:00Z","v":25745,"vw":4.046356},{"c":4.045,"h":4.055,"l":4.04,"n":133,"o":4.055,"t":"2026-10-14T18:15:00Z","v":125646,"vw":4.048771},{"c":4.05,"h":4.06,"l":4.04,"n":154,"o":4.045,"t":"2026-10-14T18:20:00Z","v":118539,"vw":4.049274},{"c":4.07,"h":4.07,"l":4.0427,"n":112,"o":4.05,"t":"2026-10-14T18:25:00Z","v":73613,"vw":4.061312},{"c":4.075,"h":4.09,"l":4.07,"n":68,"o":4.075,"t":"2026-10-14T18:30:00Z","v":33113,"vw":4.079671},{"c":4.0744,"h":4.09,"l":4.071,"n":76,"o":4.075,"t":"2026-10-14T18:35:00Z","v":30481,"vw":4.08026},{"c":4.075,"h":4.075,"l":4.07,"n":69,"o":4.075,"t":"2026-10-14T18:40:00Z","v":38913,"vw":4.072778},{"c":4.08,"h":4.08,"l":4.07,"n":32,"o":4.075,"t":"2026-10-14T18:45:00Z","v":26262,"vw":4.074844},{"c":4.08,"h":4.0872,"l":4.075,"n":72,"o":4.08,"t":"2026-10-14T18:50:00Z","v":32551,"vw":4.082475},{"c":4.12,"h":4.12,"l":4.08,"n":290,"o":4.085,"t":"2026-10-14T18:55:00Z","v":238228,"vw":4.101061},{"c":4.1,"h":4.115,"l":4.1,"n":99,"o":4.11,"t":"2026-10-14T19:00:00Z","v":56895,"vw":4.10653},{"c":4.115,"h":4.12,"l":4.1,"n":109,"o":4.1,"t":"2026-10-14T19:05:00Z","v":112456,"vw":4.112416},{"c":4.105,"h":4.13,"l":4.105,"n":88,"o":4.12,"t":"2026-10-14T19:10:00Z","v":72422,"vw":4.118923},{"c":4.13,"h":4.13,"l":4.11,"n":85,"o":4.11,"t":"2026-10-14T19:15:00Z","v":50467,"vw":4.116846},{"c":4.115,"h":4.125,"l":4.11,"n":33,"o":4.125,"t":"2026-10-14T19:20:00Z","v":9851,"vw":4.119738},{"c":4.115,"h":4.13,"l":4.114,"n":101,"o":4.115,"t":"2026-10-14T19:25:00Z","v":64672,"vw":4.120731},{"c":4.11,"h":4.115,"l":4.095,"n":253,"o":4.11,"t":"2026-10-14T19:30:00Z","v":210329,"vw":4.101511},{"c":4.06,"h":4.105,"l":4.06,"n":188,"o":4.105,"t":"2026-10-14T19:35:00Z","v":258254,"vw":4.092174},{"c":4.085,"h":4.09,"l":4.04,"n":487,"o":4.06,"t":"2026-10-14T19:40:00Z","v":450096,"vw":4.059314},{"c":4.07,"h":4.0999,"l":4.07,"n":366,"o":4.08,"t":"2026-10-14T19:45:00Z","v":164839,"vw":4.084296},{"c":4.04,"h":4.1,"l":4.04,"n":609,"o":4.075,"t":"2026-10-14T19:50:00Z","v":324339,"vw":4.071032},{"c":4.075,"h":4.08,"l":4.035,"n":912,"o":4.0428,"t":"2026-10-14T19:55:00Z","v":493222,"vw":4.064611},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-10-14T20:00:00Z","v":18648,"vw":4.08},{"c":4.0558,"h":4.0558,"l":4.0558,"n":1,"o":4.0558,"t":"2026-10-14T20:05:00Z","v":800,"vw":4.0558},{"c":4.08,"h":4.08,"l":4.04,"n":2,"o":4.04,"t":"2026-10-14T20:20:00Z","v":1406,"vw":4.04569},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-14T21:20:00Z","v":100,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-14T21:25:00Z","v":162,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-14T21:40:00Z","v":100,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-14T23:00:00Z","v":373,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-14T23:10:00Z","v":4100,"vw":4.07},{"c":4.09,"h":4.1,"l":4.09,"n":4,"o":4.1,"t":"2026-10-14T23:20:00Z","v":917,"vw":4.095556},{"c":4.076,"h":4.076,"l":4.076,"n":1,"o":4.076,"t":"2026-10-14T23:35:00Z","v":190,"vw":4.076},{"c":4.07,"h":4.12,"l":4.07,"n":3,"o":4.12,"t":"2026-10-14T23:55:00Z","v":3340,"vw":4.072766},{"c":4.06,"h":4.07,"l":4.06,"n":6,"o":4.07,"t":"2026-10-15T11:00:00Z","v":1022,"vw":4.065},{"c":4.0608,"h":4.0608,"l":4.0608,"n":1,"o":4.0608,"t":"2026-10-15T11:15:00Z","v":100,"vw":4.0608},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-15T11:50:00Z","v":2000,"vw":4.05},{"c":4.064,"h":4.064,"l":4.064,"n":1,"o":4.064,"t":"2026-10-15T12:35:00Z","v":500,"vw":4.064},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-15T12:40:00Z","v":100,"vw":4.07},{"c":4.06,"h":4.07,"l":4.06,"n":4,"o":4.0677,"t":"2026-10-15T12:45:00Z","v":3204,"vw":4.062453},{"c":4.07,"h":4.08,"l":4.07,"n":4,"o":4.0777,"t":"2026-10-15T13:10:00Z","v":850,"vw":4.077025},{"c":4.0699,"h":4.07,"l":4.045,"n":92,"o":4.07,"t":"2026-10-15T13:30:00Z","v":48068,"vw":4.053926},{"c":4.07,"h":4.08,"l":4.055,"n":102,"o":4.07,"t":"2026-10-15T13:35:00Z","v":29120,"vw":4.068255},{"c":4.07,"h":4.07,"l":4.05,"n":69,"o":4.06,"t":"2026-10-15T13:40:00Z","v":26283,"vw":4.056572},{"c":4.055,"h":4.0799,"l":4.05,"n":176,"o":4.0799,"t":"2026-10-15T13:45:00Z","v":52646,"vw":4.05753},{"c":4.03,"h":4.0556,"l":4.03,"n":242,"o":4.055,"t":"2026-10-15T13:50:00Z","v":40909,"vw":4.04639},{"c":4.055,"h":4.06,"l":4.025,"n":83,"o":4.0299,"t":"2026-10-15T13:55:00Z","v":36669,"vw":4.043134},{"c":4.075,"h":4.08,"l":4.055,"n":203,"o":4.055,"t":"2026-10-15T14:00:00Z","v":63200,"vw":4.068208},{"c":4.075,"h":4.08,"l":4.07,"n":47,"o":4.075,"t":"2026-10-15T14:05:00Z","v":12476,"vw":4.076558},{"c":4.07,"h":4.09,"l":4.07,"n":215,"o":4.08,"t":"2026-10-15T14:10:00Z","v":134160,"vw":4.078134},{"c":4.05,"h":4.07,"l":4.035,"n":114,"o":4.065,"t":"2026-10-15T14:15:00Z","v":195445,"vw":4.048932},{"c":4.011,"h":4.05,"l":4.01,"n":156,"o":4.045,"t":"2026-10-15T14:20:00Z","v":135842,"vw":4.024806},{"c":4.015,"h":4.02,"l":4,"n":148,"o":4.0199,"t":"2026-10-15T14:25:00Z","v":151981,"vw":4.009302},{"c":4.0359,"h":4.04,"l":4.015,"n":81,"o":4.015,"t":"2026-10-15T14:30:00Z","v":26062,"vw":4.026805},{"c":4.055,"h":4.055,"l":4.035,"n":83,"o":4.035,"t":"2026-10-15T14:35:00Z","v":23560,"vw":4.04787},{"c":4.095,"h":4.105,"l":4.0501,"n":241,"o":4.0501,"t":"2026-10-15T14:40:00Z","v":108055,"vw":4.083137},{"c":4.105,"h":4.105,"l":4.0932,"n":54,"o":4.1,"t":"2026-10-15T14:45:00Z","v":26280,"vw":4.100642},{"c":4.105,"h":4.105,"l":4.09,"n":150,"o":4.1,"t":"2026-10-15T14:50:00Z","v":103352,"vw":4.096782},{"c":4.095,"h":4.11,"l":4.09,"n":49,"o":4.105,"t":"2026-10-15T14:55:00Z","v":28844,"vw":4.103583},{"c":4.105,"h":4.11,"l":4.095,"n":66,"o":4.1,"t":"2026-10-15T15:00:00Z","v":35866,"vw":4.09914},{"c":4.105,"h":4.11,"l":4.1001,"n":56,"o":4.11,"t":"2026-10-15T15:05:00Z","v":34861,"vw":4.105286},{"c":4.1421,"h":4.145,"l":4.1033,"n":116,"o":4.1033,"t":"2026-10-15T15:10:00Z","v":71668,"vw":4.123959},{"c":4.15,"h":4.15,"l":4.135,"n":57,"o":4.145,"t":"2026-10-15T15:15:00Z","v":38762,"vw":4.142936},{"c":4.125,"h":4.1499,"l":4.125,"n":38,"o":4.1499,"t":"2026-10-15T15:20:00Z","v":32282,"vw":4.137556},{"c":4.125,"h":4.145,"l":4.12,"n":88,"o":4.125,"t":"2026-10-15T15:25:00Z","v":61652,"vw":4.131148},{"c":4.145,"h":4.15,"l":4.13,"n":52,"o":4.13,"t":"2026-10-15T15:30:00Z","v":31123,"vw":4.138732},{"c":4.14,"h":4.155,"l":4.14,"n":42,"o":4.15,"t":"2026-10-15T15:35:00Z","v":15632,"vw":4.147057},{"c":4.129,"h":4.1481,"l":4.129,"n":36,"o":4.145,"t":"2026-10-15T15:40:00Z","v":15775,"vw":4.136691},{"c":4.1255,"h":4.13,"l":4.125,"n":31,"o":4.125,"t":"2026-10-15T15:45:00Z","v":16189,"vw":4.128592},{"c":4.14,"h":4.15,"l":4.13,"n":37,"o":4.13,"t":"2026-10-15T15:50:00Z","v":41648,"vw":4.14156},{"c":4.155,"h":4.16,"l":4.145,"n":35,"o":4.145,"t":"2026-10-15T15:55:00Z","v":15994,"vw":4.156947},{"c":4.145,"h":4.18,"l":4.1401,"n":151,"o":4.16,"t":"2026-10-15T16:00:00Z","v":96040,"vw":4.159595},{"c":4.1399,"h":4.1401,"l":4.135,"n":17,"o":4.14,"t":"2026-10-15T16:05:00Z","v":7093,"vw":4.139739},{"c":4.125,"h":4.135,"l":4.125,"n":27,"o":4.135,"t":"2026-10-15T16:10:00Z","v":11904,"vw":4.129992},{"c":4.11,"h":4.125,"l":4.11,"n":23,"o":4.125,"t":"2026-10-15T16:15:00Z","v":7040,"vw":4.121769},{"c":4.115,"h":4.12,"l":4.11,"n":13,"o":4.11,"t":"2026-10-15T16:20:00Z","v":12844,"vw":4.115044},{"c":4.105,"h":4.11,"l":4.1001,"n":14,"o":4.11,"t":"2026-10-15T16:25:00Z","v":7330,"vw":4.103434},{"c":4.11,"h":4.11,"l":4.1023,"n":9,"o":4.1023,"t":"2026-10-15T16:30:00Z","v":6843,"vw":4.107472},{"c":4.11,"h":4.11,"l":4.1,"n":18,"o":4.11,"t":"2026-10-15T16:35:00Z","v":16352,"vw":4.106439},{"c":4.11,"h":4.11,"l":4.105,"n":32,"o":4.105,"t":"2026-10-15T16:40:00Z","v":10063,"vw":4.107315},{"c":4.12,"h":4.12,"l":4.11,"n":35,"o":4.11,"t":"2026-10-15T16:45:00Z","v":22431,"vw":4.114155},{"c":4.1001,"h":4.115,"l":4.1001,"n":19,"o":4.115,"t":"2026-10-15T16:50:00Z","v":9969,"vw":4.101283},{"c":4.13,"h":4.13,"l":4.11,"n":45,"o":4.11,"t":"2026-10-15T16:55:00Z","v":11481,"vw":4.114536},{"c":4.11,"h":4.13,"l":4.11,"n":118,"o":4.125,"t":"2026-10-15T17:00:00Z","v":47489,"vw":4.122889},{"c":4.09,"h":4.11,"l":4.09,"n":30,"o":4.11,"t":"2026-10-15T17:05:00Z","v":20463,"vw":4.098447},{"c":4.09,"h":4.1,"l":4.09,"n":12,"o":4.0984,"t":"2026-10-15T17:10:00Z","v":11013,"vw":4.092736},{"c":4.105,"h":4.11,"l":4.085,"n":56,"o":4.0958,"t":"2026-10-15T17:15:00Z","v":20876,"vw":4.091139},{"c":4.0999,"h":4.1096,"l":4.095,"n":30,"o":4.105,"t":"2026-10-15T17:20:00Z","v":51850,"vw":4.100378},{"c":4.095,"h":4.095,"l":4.09,"n":5,"o":4.095,"t":"2026-10-15T17:25:00Z","v":2350,"vw":4.092698},{"c":4.105,"h":4.11,"l":4.095,"n":21,"o":4.095,"t":"2026-10-15T17:30:00Z","v":13471,"vw":4.102723},{"c":4.105,"h":4.105,"l":4.105,"n":2,"o":4.105,"t":"2026-10-15T17:35:00Z","v":300,"vw":4.105},{"c":4.115,"h":4.12,"l":4.11,"n":41,"o":4.11,"t":"2026-10-15T17:40:00Z","v":46796,"vw":4.112537},{"c":4.12,"h":4.12,"l":4.11,"n":21,"o":4.115,"t":"2026-10-15T17:45:00Z","v":13787,"vw":4.113797},{"c":4.115,"h":4.128,"l":4.115,"n":86,"o":4.12,"t":"2026-10-15T17:50:00Z","v":46115,"vw":4.119883},{"c":4.12,"h":4.12,"l":4.11,"n":24,"o":4.1189,"t":"2026-10-15T17:55:00Z","v":15296,"vw":4.118395},{"c":4.1,"h":4.13,"l":4.1,"n":78,"o":4.12,"t":"2026-10-15T18:00:00Z","v":54729,"vw":4.119219},{"c":4.095,"h":4.105,"l":4.09,"n":24,"o":4.105,"t":"2026-10-15T18:05:00Z","v":7538,"vw":4.093211},{"c":4.095,"h":4.095,"l":4.095,"n":8,"o":4.095,"t":"2026-10-15T18:10:00Z","v":1089,"vw":4.095},{"c":4.09,"h":4.09,"l":4.085,"n":30,"o":4.09,"t":"2026-10-15T18:15:00Z","v":14250,"vw":4.086842},{"c":4.09,"h":4.09,"l":4.085,"n":18,"o":4.09,"t":"2026-10-15T18:20:00Z","v":19926,"vw":4.087993},{"c":4.085,"h":4.09,"l":4.085,"n":9,"o":4.09,"t":"2026-10-15T18:25:00Z","v":3109,"vw":4.085804},{"c":4.09,"h":4.105,"l":4.09,"n":60,"o":4.09,"t":"2026-10-15T18:30:00Z","v":29404,"vw":4.094264},{"c":4.085,"h":4.0901,"l":4.085,"n":17,"o":4.09,"t":"2026-10-15T18:35:00Z","v":16056,"vw":4.08961},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-15T18:40:00Z","v":902,"vw":4.085},{"c":4.095,"h":4.1,"l":4.085,"n":33,"o":4.085,"t":"2026-10-15T18:45:00Z","v":12729,"vw":4.091274},{"c":4.095,"h":4.1,"l":4.095,"n":10,"o":4.095,"t":"2026-10-15T18:50:00Z","v":1139,"vw":4.096392},{"c":4.095,"h":4.095,"l":4.0901,"n":13,"o":4.095,"t":"2026-10-15T18:55:00Z","v":33065,"vw":4.093412},{"c":4.0955,"h":4.1,"l":4.08,"n":64,"o":4.0951,"t":"2026-10-15T19:00:00Z","v":45297,"vw":4.09099},{"c":4.0974,"h":4.1,"l":4.0947,"n":15,"o":4.1,"t":"2026-10-15T19:05:00Z","v":49889,"vw":4.095024},{"c":4.11,"h":4.115,"l":4.095,"n":112,"o":4.095,"t":"2026-10-15T19:10:00Z","v":52197,"vw":4.105801},{"c":4.11,"h":4.12,"l":4.1,"n":103,"o":4.105,"t":"2026-10-15T19:15:00Z","v":60713,"vw":4.106433},{"c":4.1,"h":4.115,"l":4.1,"n":18,"o":4.111,"t":"2026-10-15T19:20:00Z","v":7334,"vw":4.110351},{"c":4.09,"h":4.105,"l":4.09,"n":40,"o":4.1001,"t":"2026-10-15T19:25:00Z","v":30244,"vw":4.097693},{"c":4.07,"h":4.09,"l":4.07,"n":134,"o":4.09,"t":"2026-10-15T19:30:00Z","v":62952,"vw":4.079693},{"c":4.065,"h":4.07,"l":4.06,"n":55,"o":4.07,"t":"2026-10-15T19:35:00Z","v":30234,"vw":4.065076},{"c":4.07,"h":4.095,"l":4.05,"n":185,"o":4.06,"t":"2026-10-15T19:40:00Z","v":128309,"vw":4.071151},{"c":4.085,"h":4.09,"l":4.06,"n":157,"o":4.07,"t":"2026-10-15T19:45:00Z","v":59099,"vw":4.075189},{"c":4.1,"h":4.1,"l":4.085,"n":142,"o":4.085,"t":"2026-10-15T19:50:00Z","v":59316,"vw":4.092192},{"c":4.11,"h":4.11,"l":4.08,"n":200,"o":4.09,"t":"2026-10-15T19:55:00Z","v":131932,"vw":4.095536},{"c":4.15,"h":4.15,"l":4.12,"n":8,"o":4.12,"t":"2026-10-15T20:00:00Z","v":73131,"vw":4.120066},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-15T20:10:00Z","v":300,"vw":4.12},{"c":4.12,"h":4.12,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T20:30:00Z","v":500,"vw":4.116},{"c":4.1012,"h":4.1012,"l":4.1012,"n":1,"o":4.1012,"t":"2026-10-15T20:50:00Z","v":300,"vw":4.1012},{"c":4.12,"h":4.13,"l":4.12,"n":11,"o":4.12,"t":"2026-10-15T21:30:00Z","v":15013,"vw":4.121537},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-15T21:40:00Z","v":562,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-15T21:50:00Z","v":431,"vw":4.13},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-15T22:20:00Z","v":26948,"vw":4.12},{"c":4.1186,"h":4.1187,"l":4.1186,"n":2,"o":4.1187,"t":"2026-10-15T22:50:00Z","v":750,"vw":4.118667},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T23:40:00Z","v":300,"vw":4.12},{"c":4.12,"h":4.12,"l":4.09,"n":6,"o":4.09,"t":"2026-10-16T08:00:00Z","v":3825,"vw":4.110478},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-16T11:00:00Z","v":72976,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-16T12:00:00Z","v":500,"vw":4.15},{"c":4.075,"h":4.12,"l":4.07,"n":153,"o":4.12,"t":"2026-10-16T13:30:00Z","v":55498,"vw":4.079571},{"c":4.0661,"h":4.08,"l":4.065,"n":44,"o":4.075,"t":"2026-10-16T13:35:00Z","v":13139,"vw":4.073259},{"c":4.095,"h":4.1,"l":4.07,"n":99,"o":4.07,"t":"2026-10-16T13:40:00Z","v":39317,"vw":4.083014},{"c":4.045,"h":4.095,"l":4.04,"n":119,"o":4.095,"t":"2026-10-16T13:45:00Z","v":44626,"vw":4.068954},{"c":4.06,"h":4.0699,"l":4.03,"n":128,"o":4.045,"t":"2026-10-16T13:50:00Z","v":47526,"vw":4.047774},{"c":4.035,"h":4.05,"l":4.0301,"n":83,"o":4.05,"t":"2026-10-16T13:55:00Z","v":36889,"vw":4.04112},{"c":4.055,"h":4.07,"l":4.03,"n":98,"o":4.035,"t":"2026-10-16T14:00:00Z","v":44883,"vw":4.043004},{"c":4.085,"h":4.095,"l":4.055,"n":96,"o":4.055,"t":"2026-10-16T14:05:00Z","v":34427,"vw":4.076084},{"c":4.0801,"h":4.085,"l":4.07,"n":28,"o":4.08,"t":"2026-10-16T14:10:00Z","v":17271,"vw":4.079036},{"c":4.07,"h":4.08,"l":4.07,"n":14,"o":4.08,"t":"2026-10-16T14:15:00Z","v":12165,"vw":4.070254},{"c":4.0701,"h":4.075,"l":4.065,"n":45,"o":4.07,"t":"2026-10-16T14:20:00Z","v":23562,"vw":4.07075},{"c":4.0521,"h":4.065,"l":4.05,"n":34,"o":4.065,"t":"2026-10-16T14:25:00Z","v":11434,"vw":4.059147},{"c":4.055,"h":4.0684,"l":4.05,"n":43,"o":4.055,"t":"2026-10-16T14:30:00Z","v":20534,"vw":4.057606},{"c":4.045,"h":4.05,"l":4.035,"n":121,"o":4.05,"t":"2026-10-16T14:35:00Z","v":110585,"vw":4.040735},{"c":4.0399,"h":4.04,"l":4.02,"n":134,"o":4.04,"t":"2026-10-16T14:40:00Z","v":38646,"vw":4.031517},{"c":4.045,"h":4.055,"l":4.04,"n":47,"o":4.04,"t":"2026-10-16T14:45:00Z","v":21384,"vw":4.047134},{"c":4.055,"h":4.055,"l":4.04,"n":71,"o":4.05,"t":"2026-10-16T14:50:00Z","v":39848,"vw":4.04751},{"c":4.035,"h":4.06,"l":4.03,"n":79,"o":4.055,"t":"2026-10-16T14:55:00Z","v":26123,"vw":4.047836},{"c":4.015,"h":4.03,"l":4.015,"n":58,"o":4.03,"t":"2026-10-16T15:00:00Z","v":34209,"vw":4.022459},{"c":4,"h":4.02,"l":3.995,"n":134,"o":4.0162,"t":"2026-10-16T15:05:00Z","v":61262,"vw":4.004264},{"c":3.9999,"h":4.01,"l":3.98,"n":180,"o":3.9947,"t":"2026-10-16T15:10:00Z","v":177561,"vw":3.99193},{"c":3.9979,"h":4.01,"l":3.99,"n":93,"o":4,"t":"2026-10-16T15:15:00Z","v":64440,"vw":3.994949},{"c":3.995,"h":4.01,"l":3.995,"n":48,"o":4,"t":"2026-10-16T15:20:00Z","v":29990,"vw":3.999753},{"c":4.005,"h":4.015,"l":3.9933,"n":61,"o":3.9933,"t":"2026-10-16T15:25:00Z","v":20795,"vw":4.005283},{"c":4.005,"h":4.02,"l":4.005,"n":81,"o":4.01,"t":"2026-10-16T15:30:00Z","v":45186,"vw":4.011211},{"c":4.02,"h":4.02,"l":4,"n":106,"o":4.005,"t":"2026-10-16T15:35:00Z","v":48847,"vw":4.008548},{"c":4,"h":4.015,"l":4,"n":60,"o":4.0135,"t":"2026-10-16T15:40:00Z","v":34398,"vw":4.003819},{"c":4.005,"h":4.01,"l":3.9926,"n":59,"o":3.995,"t":"2026-10-16T15:45:00Z","v":21872,"vw":4.002562},{"c":4.005,"h":4.005,"l":3.99,"n":78,"o":4.005,"t":"2026-10-16T15:50:00Z","v":35809,"vw":3.999488},{"c":4,"h":4.02,"l":4,"n":60,"o":4.005,"t":"2026-10-16T15:55:00Z","v":37193,"vw":4.007033},{"c":3.995,"h":4.0077,"l":3.995,"n":45,"o":4,"t":"2026-10-16T16:00:00Z","v":20069,"vw":4.000778},{"c":3.985,"h":4.01,"l":3.98,"n":123,"o":4,"t":"2026-10-16T16:05:00Z","v":65180,"vw":4.000484},{"c":4,"h":4,"l":3.98,"n":36,"o":3.98,"t":"2026-10-16T16:10:00Z","v":32722,"vw":3.987587},{"c":3.9827,"h":4.01,"l":3.9827,"n":74,"o":4,"t":"2026-10-16T16:15:00Z","v":53451,"vw":3.995848},{"c":3.99,"h":3.99,"l":3.985,"n":20,"o":3.99,"t":"2026-10-16T16:20:00Z","v":11940,"vw":3.989859},{"c":3.985,"h":3.99,"l":3.9848,"n":36,"o":3.99,"t":"2026-10-16T16:25:00Z","v":15111,"vw":3.986692},{"c":3.9801,"h":4,"l":3.9801,"n":108,"o":3.985,"t":"2026-10-16T16:30:00Z","v":65789,"vw":3.991528},{"c":3.985,"h":3.9852,"l":3.9801,"n":23,"o":3.985,"t":"2026-10-16T16:35:00Z","v":32644,"vw":3.982042},{"c":3.985,"h":3.99,"l":3.974,"n":84,"o":3.985,"t":"2026-10-16T16:40:00Z","v":44224,"vw":3.980462},{"c":3.995,"h":4.005,"l":3.99,"n":72,"o":3.99,"t":"2026-10-16T16:45:00Z","v":54563,"vw":3.997691},{"c":3.9807,"h":3.995,"l":3.9807,"n":22,"o":3.99,"t":"2026-10-16T16:50:00Z","v":12738,"vw":3.988137},{"c":4.005,"h":4.005,"l":3.985,"n":54,"o":3.985,"t":"2026-10-16T16:55:00Z","v":34903,"vw":3.997609},{"c":3.99,"h":4.01,"l":3.99,"n":50,"o":4.0045,"t":"2026-10-16T17:00:00Z","v":48790,"vw":3.997039},{"c":3.9814,"h":3.9899,"l":3.9801,"n":11,"o":3.985,"t":"2026-10-16T17:05:00Z","v":6907,"vw":3.986306},{"c":3.9797,"h":3.985,"l":3.97,"n":41,"o":3.985,"t":"2026-10-16T17:10:00Z","v":18517,"vw":3.978074},{"c":3.9698,"h":3.98,"l":3.96,"n":162,"o":3.97,"t":"2026-10-16T17:15:00Z","v":224143,"vw":3.967933},{"c":3.9552,"h":3.97,"l":3.95,"n":100,"o":3.965,"t":"2026-10-16T17:20:00Z","v":68372,"vw":3.963436},{"c":3.96,"h":3.96,"l":3.94,"n":102,"o":3.955,"t":"2026-10-16T17:25:00Z","v":65268,"vw":3.953194},{"c":3.96,"h":3.96,"l":3.95,"n":29,"o":3.95,"t":"2026-10-16T17:30:00Z","v":15822,"vw":3.954891},{"c":3.9405,"h":3.96,"l":3.94,"n":61,"o":3.96,"t":"2026-10-16T17:35:00Z","v":29076,"vw":3.949444},{"c":3.95,"h":3.96,"l":3.945,"n":35,"o":3.945,"t":"2026-10-16T17:40:00Z","v":29119,"vw":3.950026},{"c":3.9332,"h":3.9573,"l":3.9301,"n":89,"o":3.9573,"t":"2026-10-16T17:45:00Z","v":79504,"vw":3.941524},{"c":3.935,"h":3.95,"l":3.93,"n":90,"o":3.935,"t":"2026-10-16T17:50:00Z","v":50673,"vw":3.94077},{"c":3.935,"h":3.94,"l":3.93,"n":49,"o":3.94,"t":"2026-10-16T17:55:00Z","v":31649,"vw":3.93361},{"c":3.95,"h":3.95,"l":3.93,"n":162,"o":3.93,"t":"2026-10-16T18:00:00Z","v":128657,"vw":3.935624},{"c":3.94,"h":3.945,"l":3.93,"n":56,"o":3.94,"t":"2026-10-16T18:05:00Z","v":33364,"vw":3.9398},{"c":3.92,"h":3.935,"l":3.92,"n":54,"o":3.935,"t":"2026-10-16T18:10:00Z","v":70084,"vw":3.92931},{"c":3.9146,"h":3.925,"l":3.91,"n":110,"o":3.925,"t":"2026-10-16T18:15:00Z","v":64685,"vw":3.917845},{"c":3.9,"h":3.9199,"l":3.9,"n":88,"o":3.915,"t":"2026-10-16T18:20:00Z","v":33893,"vw":3.911161},{"c":3.91,"h":3.91,"l":3.9,"n":82,"o":3.91,"t":"2026-10-16T18:25:00Z","v":60061,"vw":3.904457},{"c":3.91,"h":3.91,"l":3.89,"n":150,"o":3.91,"t":"2026-10-16T18:30:00Z","v":110699,"vw":3.897904},{"c":3.895,"h":3.92,"l":3.89,"n":69,"o":3.9096,"t":"2026-10-16T18:35:00Z","v":45132,"vw":3.905799},{"c":3.885,"h":3.895,"l":3.885,"n":76,"o":3.895,"t":"2026-10-16T18:40:00Z","v":34038,"vw":3.889557},{"c":3.895,"h":3.9,"l":3.88,"n":107,"o":3.89,"t":"2026-10-16T18:45:00Z","v":102492,"vw":3.885856},{"c":3.885,"h":3.9,"l":3.88,"n":63,"o":3.895,"t":"2026-10-16T18:50:00Z","v":45440,"vw":3.889723},{"c":3.9,"h":3.91,"l":3.88,"n":270,"o":3.8801,"t":"2026-10-16T18:55:00Z","v":117293,"vw":3.895458},{"c":3.8925,"h":3.9,"l":3.89,"n":84,"o":3.895,"t":"2026-10-16T19:00:00Z","v":70182,"vw":3.893789},{"c":3.875,"h":3.8999,"l":3.87,"n":160,"o":3.8945,"t":"2026-10-16T19:05:00Z","v":198271,"vw":3.880885},{"c":3.905,"h":3.905,"l":3.875,"n":144,"o":3.875,"t":"2026-10-16T19:10:00Z","v":69141,"vw":3.893139},{"c":3.905,"h":3.905,"l":3.89,"n":148,"o":3.905,"t":"2026-10-16T19:15:00Z","v":112703,"vw":3.897787},{"c":3.8927,"h":3.92,"l":3.89,"n":76,"o":3.91,"t":"2026-10-16T19:20:00Z","v":83435,"vw":3.908136},{"c":3.895,"h":3.905,"l":3.89,"n":138,"o":3.89,"t":"2026-10-16T19:25:00Z","v":85139,"vw":3.900559},{"c":3.9099,"h":3.91,"l":3.8874,"n":166,"o":3.9,"t":"2026-10-16T19:30:00Z","v":114856,"vw":3.895947},{"c":3.9,"h":3.91,"l":3.9,"n":66,"o":3.905,"t":"2026-10-16T19:35:00Z","v":24343,"vw":3.905547},{"c":3.89,"h":3.91,"l":3.88,"n":125,"o":3.9,"t":"2026-10-16T19:40:00Z","v":83735,"vw":3.893923},{"c":3.89,"h":3.905,"l":3.85,"n":426,"o":3.88,"t":"2026-10-16T19:45:00Z","v":322850,"vw":3.879904},{"c":3.885,"h":3.9,"l":3.88,"n":540,"o":3.9,"t":"2026-10-16T19:50:00Z","v":445019,"vw":3.892171},{"c":3.88,"h":3.91,"l":3.86,"n":1396,"o":3.89,"t":"2026-10-16T19:55:00Z","v":1095935,"vw":3.878135},{"c":3.9,"h":3.9,"l":3.89,"n":16,"o":3.89,"t":"2026-10-16T20:00:00Z","v":255037,"vw":3.89002},{"c":3.9,"h":3.9108,"l":3.8923,"n":8,"o":3.9108,"t":"2026-10-16T20:05:00Z","v":4900,"vw":3.903598},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-16T20:45:00Z","v":500,"vw":3.9},{"c":3.914,"h":3.914,"l":3.9,"n":18,"o":3.9,"t":"2026-10-16T21:00:00Z","v":1734,"vw":3.905617},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-16T21:15:00Z","v":656,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T21:20:00Z","v":257,"vw":3.9},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-16T21:25:00Z","v":300,"vw":3.93},{"c":3.88,"h":3.9,"l":3.88,"n":3,"o":3.9,"t":"2026-10-16T21:45:00Z","v":4500,"vw":3.894016},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-16T21:55:00Z","v":1520,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T22:10:00Z","v":700,"vw":3.9},{"c":3.9617,"h":3.9617,"l":3.89,"n":7,"o":3.89,"t":"2026-10-16T22:20:00Z","v":4080,"vw":3.891807},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T22:35:00Z","v":100,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T22:40:00Z","v":250,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T22:45:00Z","v":250,"vw":3.91},{"c":3.91,"h":3.91,"l":3.89,"n":3,"o":3.89,"t":"2026-10-16T22:50:00Z","v":367,"vw":3.901429},{"c":3.8999,"h":3.8999,"l":3.8999,"n":1,"o":3.8999,"t":"2026-10-16T22:55:00Z","v":250,"vw":3.8999},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T23:35:00Z","v":101,"vw":3.91},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-19T08:00:00Z","v":1340,"vw":3.99},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-19T08:35:00Z","v":322,"vw":3.935},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-19T09:45:00Z","v":222,"vw":3.935},{"c":3.98,"h":3.98,"l":3.94,"n":8,"o":3.98,"t":"2026-10-19T10:55:00Z","v":651,"vw":3.972727},{"c":3.8817,"h":3.8817,"l":3.8817,"n":1,"o":3.8817,"t":"2026-10-19T11:35:00Z","v":200,"vw":3.8817},{"c":3.8809,"h":3.8809,"l":3.8809,"n":1,"o":3.8809,"t":"2026-10-19T11:40:00Z","v":500,"vw":3.8809},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-19T12:20:00Z","v":2000,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T12:25:00Z","v":13800,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-19T12:35:00Z","v":5390,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-19T12:40:00Z","v":170,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-19T12:50:00Z","v":573,"vw":3.92},{"c":3.9493,"h":3.9493,"l":3.9493,"n":1,"o":3.9493,"t":"2026-10-19T12:55:00Z","v":150,"vw":3.9493},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T13:00:00Z","v":1000,"vw":3.94},{"c":3.9485,"h":3.95,"l":3.94,"n":42,"o":3.95,"t":"2026-10-19T13:15:00Z","v":2763,"vw":3.945563},{"c":3.95,"h":3.95,"l":3.935,"n":9,"o":3.945,"t":"2026-10-19T13:20:00Z","v":5901,"vw":3.947776},{"c":3.94,"h":3.946,"l":3.94,"n":4,"o":3.946,"t":"2026-10-19T13:25:00Z","v":1115,"vw":3.942727},{"c":3.87,"h":3.95,"l":3.87,"n":253,"o":3.95,"t":"2026-10-19T13:30:00Z","v":117456,"vw":3.909156},{"c":3.875,"h":3.91,"l":3.87,"n":218,"o":3.875,"t":"2026-10-19T13:35:00Z","v":69887,"vw":3.887943},{"c":3.873,"h":3.89,"l":3.85,"n":192,"o":3.875,"t":"2026-10-19T13:40:00Z","v":83747,"vw":3.870537},{"c":3.855,"h":3.88,"l":3.85,"n":103,"o":3.875,"t":"2026-10-19T13:45:00Z","v":49114,"vw":3.862471},{"c":3.88,"h":3.88,"l":3.85,"n":165,"o":3.855,"t":"2026-10-19T13:50:00Z","v":74228,"vw":3.868521},{"c":3.885,"h":3.89,"l":3.87,"n":165,"o":3.875,"t":"2026-10-19T13:55:00Z","v":63330,"vw":3.879743},{"c":3.84,"h":3.89,"l":3.84,"n":181,"o":3.885,"t":"2026-10-19T14:00:00Z","v":86343,"vw":3.856637},{"c":3.835,"h":3.85,"l":3.82,"n":145,"o":3.84,"t":"2026-10-19T14:05:00Z","v":158988,"vw":3.831792},{"c":3.795,"h":3.8342,"l":3.74,"n":864,"o":3.83,"t":"2026-10-19T14:10:00Z","v":505585,"vw":3.785313},{"c":3.845,"h":3.85,"l":3.795,"n":190,"o":3.7999,"t":"2026-10-19T14:15:00Z","v":92876,"vw":3.82405},{"c":3.875,"h":3.89,"l":3.845,"n":140,"o":3.845,"t":"2026-10-19T14:20:00Z","v":65163,"vw":3.862478},{"c":3.8652,"h":3.875,"l":3.845,"n":149,"o":3.875,"t":"2026-10-19T14:25:00Z","v":62367,"vw":3.862158},{"c":3.865,"h":3.8751,"l":3.855,"n":143,"o":3.86,"t":"2026-10-19T14:30:00Z","v":63156,"vw":3.864292},{"c":3.88,"h":3.885,"l":3.86,"n":100,"o":3.87,"t":"2026-10-19T14:35:00Z","v":73939,"vw":3.874516},{"c":3.87,"h":3.88,"l":3.8673,"n":73,"o":3.875,"t":"2026-10-19T14:40:00Z","v":39363,"vw":3.873411},{"c":3.8761,"h":3.885,"l":3.87,"n":52,"o":3.87,"t":"2026-10-19T14:45:00Z","v":35033,"vw":3.878289},{"c":3.885,"h":3.9,"l":3.875,"n":90,"o":3.879,"t":"2026-10-19T14:50:00Z","v":70356,"vw":3.888957},{"c":3.885,"h":3.89,"l":3.881,"n":32,"o":3.885,"t":"2026-10-19T14:55:00Z","v":25088,"vw":3.885277},{"c":3.88,"h":3.89,"l":3.88,"n":33,"o":3.8848,"t":"2026-10-19T15:00:00Z","v":11346,"vw":3.88386},{"c":3.885,"h":3.89,"l":3.88,"n":13,"o":3.885,"t":"2026-10-19T15:05:00Z","v":4938,"vw":3.88795},{"c":3.9,"h":3.9099,"l":3.88,"n":80,"o":3.885,"t":"2026-10-19T15:10:00Z","v":50850,"vw":3.897055},{"c":3.895,"h":3.9001,"l":3.885,"n":70,"o":3.9,"t":"2026-10-19T15:15:00Z","v":96949,"vw":3.893643},{"c":3.905,"h":3.91,"l":3.8901,"n":39,"o":3.894,"t":"2026-10-19T15:20:00Z","v":29440,"vw":3.89646},{"c":3.915,"h":3.925,"l":3.904,"n":94,"o":3.905,"t":"2026-10-19T15:25:00Z","v":75598,"vw":3.915402},{"c":3.905,"h":3.915,"l":3.9,"n":24,"o":3.915,"t":"2026-10-19T15:30:00Z","v":28935,"vw":3.9081},{"c":3.918,"h":3.92,"l":3.9,"n":41,"o":3.905,"t":"2026-10-19T15:35:00Z","v":24585,"vw":3.910155},{"c":3.92,"h":3.925,"l":3.915,"n":35,"o":3.92,"t":"2026-10-19T15:40:00Z","v":31381,"vw":3.921013},{"c":3.905,"h":3.9177,"l":3.9,"n":22,"o":3.915,"t":"2026-10-19T15:45:00Z","v":16495,"vw":3.909773},{"c":3.92,"h":3.92,"l":3.9,"n":82,"o":3.905,"t":"2026-10-19T15:50:00Z","v":91488,"vw":3.908449},{"c":3.925,"h":3.9265,"l":3.915,"n":19,"o":3.925,"t":"2026-10-19T15:55:00Z","v":23966,"vw":3.92036},{"c":3.8939,"h":3.92,"l":3.8939,"n":45,"o":3.92,"t":"2026-10-19T16:00:00Z","v":29680,"vw":3.910429},{"c":3.88,"h":3.8901,"l":3.88,"n":23,"o":3.89,"t":"2026-10-19T16:05:00Z","v":15442,"vw":3.888228},{"c":3.89,"h":3.89,"l":3.885,"n":25,"o":3.885,"t":"2026-10-19T16:10:00Z","v":21681,"vw":3.888634},{"c":3.905,"h":3.905,"l":3.89,"n":34,"o":3.89,"t":"2026-10-19T16:15:00Z","v":38325,"vw":3.900686},{"c":3.8951,"h":3.905,"l":3.8951,"n":13,"o":3.905,"t":"2026-10-19T16:20:00Z","v":2954,"vw":3.898684},{"c":3.905,"h":3.91,"l":3.9,"n":33,"o":3.9,"t":"2026-10-19T16:25:00Z","v":19964,"vw":3.903317},{"c":3.9042,"h":3.905,"l":3.9,"n":13,"o":3.9,"t":"2026-10-19T16:30:00Z","v":16541,"vw":3.903283},{"c":3.905,"h":3.905,"l":3.9043,"n":9,"o":3.9043,"t":"2026-10-19T16:35:00Z","v":3549,"vw":3.904797},{"c":3.905,"h":3.905,"l":3.9,"n":8,"o":3.905,"t":"2026-10-19T16:40:00Z","v":3184,"vw":3.904841},{"c":3.9001,"h":3.905,"l":3.9,"n":11,"o":3.905,"t":"2026-10-19T16:45:00Z","v":10995,"vw":3.903827},{"c":3.898,"h":3.905,"l":3.898,"n":10,"o":3.9,"t":"2026-10-19T16:50:00Z","v":935,"vw":3.900862},{"c":3.905,"h":3.905,"l":3.8901,"n":34,"o":3.895,"t":"2026-10-19T17:00:00Z","v":52889,"vw":3.891559},{"c":3.9,"h":3.9082,"l":3.9,"n":19,"o":3.905,"t":"2026-10-19T17:05:00Z","v":12499,"vw":3.901049},{"c":3.895,"h":3.9,"l":3.895,"n":23,"o":3.895,"t":"2026-10-19T17:10:00Z","v":28236,"vw":3.898341},{"c":3.91,"h":3.91,"l":3.89,"n":60,"o":3.9,"t":"2026-10-19T17:15:00Z","v":22685,"vw":3.901487},{"c":3.905,"h":3.91,"l":3.905,"n":9,"o":3.91,"t":"2026-10-19T17:20:00Z","v":2485,"vw":3.90661},{"c":3.9101,"h":3.92,"l":3.9099,"n":26,"o":3.9099,"t":"2026-10-19T17:25:00Z","v":18519,"vw":3.914664},{"c":3.9001,"h":3.915,"l":3.9,"n":43,"o":3.915,"t":"2026-10-19T17:30:00Z","v":51142,"vw":3.906472},{"c":3.8901,"h":3.8977,"l":3.8901,"n":12,"o":3.8977,"t":"2026-10-19T17:35:00Z","v":8014,"vw":3.894711},{"c":3.89,"h":3.895,"l":3.885,"n":54,"o":3.895,"t":"2026-10-19T17:40:00Z","v":42792,"vw":3.891719},{"c":3.875,"h":3.885,"l":3.875,"n":17,"o":3.885,"t":"2026-10-19T17:45:00Z","v":8325,"vw":3.878975},{"c":3.88,"h":3.88,"l":3.875,"n":26,"o":3.875,"t":"2026-10-19T17:50:00Z","v":4384,"vw":3.875122},{"c":3.86,"h":3.875,"l":3.86,"n":33,"o":3.87,"t":"2026-10-19T17:55:00Z","v":33755,"vw":3.862109},{"c":3.865,"h":3.875,"l":3.86,"n":72,"o":3.865,"t":"2026-10-19T18:00:00Z","v":27577,"vw":3.862298},{"c":3.86,"h":3.8668,"l":3.85,"n":77,"o":3.865,"t":"2026-10-19T18:05:00Z","v":24195,"vw":3.858413},{"c":3.865,"h":3.869,"l":3.86,"n":23,"o":3.869,"t":"2026-10-19T18:10:00Z","v":56187,"vw":3.860467},{"c":3.8499,"h":3.8661,"l":3.835,"n":179,"o":3.865,"t":"2026-10-19T18:15:00Z","v":136523,"vw":3.851591},{"c":3.86,"h":3.86,"l":3.84,"n":49,"o":3.845,"t":"2026-10-19T18:20:00Z","v":19750,"vw":3.848138},{"c":3.855,"h":3.8551,"l":3.845,"n":136,"o":3.85,"t":"2026-10-19T18:25:00Z","v":71345,"vw":3.85079},{"c":3.85,"h":3.86,"l":3.85,"n":19,"o":3.855,"t":"2026-10-19T18:30:00Z","v":10043,"vw":3.856003},{"c":3.845,"h":3.855,"l":3.845,"n":103,"o":3.85,"t":"2026-10-19T18:35:00Z","v":27155,"vw":3.849636},{"c":3.855,"h":3.86,"l":3.849,"n":37,"o":3.849,"t":"2026-10-19T18:40:00Z","v":15901,"vw":3.853197},{"c":3.859,"h":3.865,"l":3.859,"n":37,"o":3.86,"t":"2026-10-19T18:45:00Z","v":8325,"vw":3.860181},{"c":3.865,"h":3.865,"l":3.85,"n":99,"o":3.855,"t":"2026-10-19T18:50:00Z","v":51543,"vw":3.853585},{"c":3.865,"h":3.87,"l":3.865,"n":19,"o":3.865,"t":"2026-10-19T18:55:00Z","v":12900,"vw":3.868912},{"c":3.8801,"h":3.8801,"l":3.865,"n":68,"o":3.865,"t":"2026-10-19T19:00:00Z","v":29681,"vw":3.878494},{"c":3.86,"h":3.88,"l":3.86,"n":76,"o":3.875,"t":"2026-10-19T19:05:00Z","v":49572,"vw":3.869658},{"c":3.865,"h":3.8699,"l":3.86,"n":25,"o":3.86,"t":"2026-10-19T19:10:00Z","v":38313,"vw":3.864793},{"c":3.865,"h":3.865,"l":3.86,"n":8,"o":3.8634,"t":"2026-10-19T19:15:00Z","v":2373,"vw":3.863804},{"c":3.875,"h":3.88,"l":3.87,"n":37,"o":3.87,"t":"2026-10-19T19:20:00Z","v":15174,"vw":3.877154},{"c":3.86,"h":3.875,"l":3.86,"n":54,"o":3.875,"t":"2026-10-19T19:25:00Z","v":26670,"vw":3.867527},{"c":3.865,"h":3.87,"l":3.865,"n":9,"o":3.865,"t":"2026-10-19T19:30:00Z","v":1465,"vw":3.8654},{"c":3.88,"h":3.88,"l":3.86,"n":61,"o":3.87,"t":"2026-10-19T19:35:00Z","v":29938,"vw":3.866247},{"c":3.87,"h":3.875,"l":3.87,"n":24,"o":3.875,"t":"2026-10-19T19:40:00Z","v":4705,"vw":3.872727},{"c":3.85,"h":3.87,"l":3.85,"n":163,"o":3.87,"t":"2026-10-19T19:45:00Z","v":60443,"vw":3.856315},{"c":3.835,"h":3.86,"l":3.825,"n":685,"o":3.85,"t":"2026-10-19T19:50:00Z","v":298060,"vw":3.83709},{"c":3.81,"h":3.85,"l":3.8,"n":881,"o":3.84,"t":"2026-10-19T19:55:00Z","v":502481,"vw":3.825699},{"c":3.82,"h":3.83,"l":3.81,"n":31,"o":3.81,"t":"2026-10-19T20:00:00Z","v":84361,"vw":3.810227},{"c":3.8104,"h":3.8104,"l":3.8104,"n":1,"o":3.8104,"t":"2026-10-19T20:05:00Z","v":1000,"vw":3.8104},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-19T20:10:00Z","v":11000,"vw":3.81},{"c":3.83,"h":3.83,"l":3.81,"n":26,"o":3.82,"t":"2026-10-19T20:15:00Z","v":7308,"vw":3.813237},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-19T20:40:00Z","v":100,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-19T20:50:00Z","v":100,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-19T20:55:00Z","v":200,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-19T21:05:00Z","v":1482,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-19T21:20:00Z","v":101,"vw":3.85},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T21:25:00Z","v":500,"vw":3.8},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-19T22:25:00Z","v":212,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-20T10:35:00Z","v":912,"vw":3.83},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-20T11:00:00Z","v":1373,"vw":3.84},{"c":3.8859,"h":3.8859,"l":3.8859,"n":2,"o":3.8859,"t":"2026-10-20T11:40:00Z","v":101,"vw":3.8859},{"c":3.8065,"h":3.8065,"l":3.8065,"n":2,"o":3.8065,"t":"2026-10-20T11:45:00Z","v":500,"vw":3.8065},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-20T13:05:00Z","v":700,"vw":3.86},{"c":3.821,"h":3.821,"l":3.821,"n":2,"o":3.821,"t":"2026-10-20T13:15:00Z","v":230,"vw":3.821},{"c":3.855,"h":3.855,"l":3.855,"n":2,"o":3.855,"t":"2026-10-20T13:20:00Z","v":250,"vw":3.855},{"c":3.774,"h":3.81,"l":3.774,"n":4,"o":3.81,"t":"2026-10-20T13:25:00Z","v":400,"vw":3.783351},{"c":3.84,"h":3.91,"l":3.83,"n":601,"o":3.85,"t":"2026-10-20T13:30:00Z","v":95533,"vw":3.865629},{"c":3.8598,"h":3.869,"l":3.83,"n":52,"o":3.84,"t":"2026-10-20T13:35:00Z","v":20633,"vw":3.852975},{"c":3.825,"h":3.8553,"l":3.821,"n":110,"o":3.8553,"t":"2026-10-20T13:40:00Z","v":20401,"vw":3.835983},{"c":3.86,"h":3.86,"l":3.83,"n":168,"o":3.83,"t":"2026-10-20T13:45:00Z","v":50919,"vw":3.84261},{"c":3.86,"h":3.86,"l":3.845,"n":79,"o":3.8599,"t":"2026-10-20T13:50:00Z","v":64346,"vw":3.855876},{"c":3.8807,"h":3.8807,"l":3.855,"n":67,"o":3.855,"t":"2026-10-20T13:55:00Z","v":35585,"vw":3.868379},{"c":3.8701,"h":3.89,"l":3.8701,"n":33,"o":3.875,"t":"2026-10-20T14:00:00Z","v":37753,"vw":3.883773},{"c":3.895,"h":3.9,"l":3.87,"n":89,"o":3.875,"t":"2026-10-20T14:05:00Z","v":25818,"vw":3.888333},{"c":3.9,"h":3.9,"l":3.885,"n":73,"o":3.89,"t":"2026-10-20T14:10:00Z","v":40780,"vw":3.889594},{"c":3.94,"h":3.94,"l":3.895,"n":171,"o":3.895,"t":"2026-10-20T14:15:00Z","v":65316,"vw":3.909905},{"c":3.9515,"h":3.955,"l":3.925,"n":92,"o":3.935,"t":"2026-10-20T14:20:00Z","v":34233,"vw":3.939566},{"c":3.965,"h":3.965,"l":3.9301,"n":97,"o":3.9551,"t":"2026-10-20T14:25:00Z","v":52387,"vw":3.950962},{"c":3.96,"h":3.98,"l":3.95,"n":79,"o":3.965,"t":"2026-10-20T14:30:00Z","v":57555,"vw":3.973803},{"c":3.965,"h":3.97,"l":3.96,"n":48,"o":3.96,"t":"2026-10-20T14:35:00Z","v":22439,"vw":3.966677},{"c":3.975,"h":3.98,"l":3.96,"n":39,"o":3.96,"t":"2026-10-20T14:40:00Z","v":21755,"vw":3.972101},{"c":3.955,"h":3.975,"l":3.955,"n":46,"o":3.975,"t":"2026-10-20T14:45:00Z","v":28969,"vw":3.963927},{"c":3.975,"h":3.98,"l":3.955,"n":107,"o":3.955,"t":"2026-10-20T14:50:00Z","v":49502,"vw":3.968992},{"c":4.005,"h":4.01,"l":3.975,"n":119,"o":3.98,"t":"2026-10-20T14:55:00Z","v":58657,"vw":3.990146},{"c":3.975,"h":4.01,"l":3.97,"n":115,"o":4.0047,"t":"2026-10-20T15:00:00Z","v":86719,"vw":3.988314},{"c":3.995,"h":4,"l":3.9721,"n":47,"o":3.975,"t":"2026-10-20T15:05:00Z","v":34188,"vw":3.990363},{"c":3.9701,"h":4,"l":3.9701,"n":60,"o":3.9928,"t":"2026-10-20T15:10:00Z","v":57079,"vw":3.976451},{"c":3.995,"h":4.005,"l":3.9724,"n":75,"o":3.9788,"t":"2026-10-20T15:15:00Z","v":56455,"vw":3.995911},{"c":3.9982,"h":4,"l":3.98,"n":52,"o":3.9901,"t":"2026-10-20T15:20:00Z","v":59109,"vw":3.989957},{"c":4.015,"h":4.0151,"l":3.9969,"n":32,"o":3.9969,"t":"2026-10-20T15:25:00Z","v":20841,"vw":4.008084},{"c":3.995,"h":4.0109,"l":3.99,"n":47,"o":4.0109,"t":"2026-10-20T15:30:00Z","v":25946,"vw":4.003949},{"c":3.9801,"h":3.995,"l":3.9801,"n":42,"o":3.99,"t":"2026-10-20T15:35:00Z","v":16094,"vw":3.985873},{"c":3.9801,"h":3.995,"l":3.98,"n":81,"o":3.99,"t":"2026-10-20T15:40:00Z","v":36347,"vw":3.986363},{"c":3.985,"h":3.99,"l":3.98,"n":50,"o":3.98,"t":"2026-10-20T15:45:00Z","v":11586,"vw":3.981047},{"c":3.97,"h":3.99,"l":3.96,"n":138,"o":3.9835,"t":"2026-10-20T15:50:00Z","v":53886,"vw":3.971311},{"c":3.985,"h":3.985,"l":3.98,"n":73,"o":3.98,"t":"2026-10-20T15:55:00Z","v":25783,"vw":3.982015},{"c":3.975,"h":3.985,"l":3.9701,"n":77,"o":3.985,"t":"2026-10-20T16:00:00Z","v":31697,"vw":3.976372},{"c":3.985,"h":3.99,"l":3.975,"n":76,"o":3.975,"t":"2026-10-20T16:05:00Z","v":9708,"vw":3.980482},{"c":3.9979,"h":4,"l":3.975,"n":106,"o":3.9799,"t":"2026-10-20T16:10:00Z","v":31686,"vw":3.988506},{"c":3.995,"h":4.01,"l":3.99,"n":68,"o":3.995,"t":"2026-10-20T16:15:00Z","v":21209,"vw":3.999417},{"c":4.005,"h":4.01,"l":3.9899,"n":90,"o":3.99,"t":"2026-10-20T16:20:00Z","v":15758,"vw":4.001241},{"c":4.015,"h":4.0158,"l":4.005,"n":92,"o":4.01,"t":"2026-10-20T16:25:00Z","v":29460,"vw":4.010119},{"c":4.02,"h":4.02,"l":4.015,"n":42,"o":4.015,"t":"2026-10-20T16:30:00Z","v":16952,"vw":4.017149},{"c":4.035,"h":4.06,"l":4.0218,"n":244,"o":4.0218,"t":"2026-10-20T16:35:00Z","v":155805,"vw":4.041951},{"c":4.025,"h":4.04,"l":4.025,"n":44,"o":4.04,"t":"2026-10-20T16:40:00Z","v":30283,"vw":4.031138},{"c":4.025,"h":4.03,"l":4.0124,"n":40,"o":4.0205,"t":"2026-10-20T16:45:00Z","v":17749,"vw":4.019833},{"c":4.02,"h":4.0245,"l":4.0199,"n":17,"o":4.0245,"t":"2026-10-20T16:50:00Z","v":7182,"vw":4.020043},{"c":4.01,"h":4.02,"l":4.01,"n":41,"o":4.019,"t":"2026-10-20T16:55:00Z","v":22471,"vw":4.013527},{"c":4.005,"h":4.01,"l":4.005,"n":35,"o":4.01,"t":"2026-10-20T17:00:00Z","v":4900,"vw":4.007418},{"c":4,"h":4.01,"l":3.99,"n":35,"o":4.005,"t":"2026-10-20T17:05:00Z","v":9746,"vw":4.001647},{"c":3.995,"h":4.01,"l":3.99,"n":44,"o":3.999,"t":"2026-10-20T17:10:00Z","v":24701,"vw":4.000447},{"c":4.005,"h":4.01,"l":4,"n":21,"o":4,"t":"2026-10-20T17:15:00Z","v":14790,"vw":4.003396},{"c":4.015,"h":4.02,"l":4.005,"n":35,"o":4.005,"t":"2026-10-20T17:20:00Z","v":16431,"vw":4.012626},{"c":4.005,"h":4.015,"l":4.005,"n":21,"o":4.015,"t":"2026-10-20T17:25:00Z","v":11462,"vw":4.009254},{"c":4.0121,"h":4.0121,"l":4.01,"n":25,"o":4.01,"t":"2026-10-20T17:30:00Z","v":6441,"vw":4.010034},{"c":4.015,"h":4.015,"l":4.015,"n":11,"o":4.015,"t":"2026-10-20T17:35:00Z","v":4782,"vw":4.015},{"c":4.0125,"h":4.02,"l":4.01,"n":18,"o":4.01,"t":"2026-10-20T17:40:00Z","v":11911,"vw":4.015221},{"c":4.005,"h":4.03,"l":4,"n":147,"o":4.02,"t":"2026-10-20T17:45:00Z","v":63305,"vw":4.018034},{"c":4,"h":4.005,"l":3.99,"n":58,"o":4.005,"t":"2026-10-20T17:50:00Z","v":33538,"vw":3.9983},{"c":4,"h":4,"l":3.995,"n":23,"o":4,"t":"2026-10-20T17:55:00Z","v":11351,"vw":3.999613},{"c":3.975,"h":3.9973,"l":3.97,"n":89,"o":3.995,"t":"2026-10-20T18:00:00Z","v":52162,"vw":3.975786},{"c":3.98,"h":3.99,"l":3.97,"n":48,"o":3.975,"t":"2026-10-20T18:05:00Z","v":35706,"vw":3.979842},{"c":3.985,"h":3.989,"l":3.9841,"n":45,"o":3.985,"t":"2026-10-20T18:10:00Z","v":14181,"vw":3.985022},{"c":3.975,"h":4,"l":3.97,"n":126,"o":3.99,"t":"2026-10-20T18:15:00Z","v":52235,"vw":3.983741},{"c":3.975,"h":3.975,"l":3.97,"n":37,"o":3.97,"t":"2026-10-20T18:20:00Z","v":8535,"vw":3.973824},{"c":3.965,"h":3.99,"l":3.963,"n":130,"o":3.9757,"t":"2026-10-20T18:25:00Z","v":67906,"vw":3.977276},{"c":3.955,"h":3.965,"l":3.95,"n":56,"o":3.965,"t":"2026-10-20T18:30:00Z","v":31583,"vw":3.958388},{"c":3.955,"h":3.96,"l":3.95,"n":26,"o":3.957,"t":"2026-10-20T18:35:00Z","v":10286,"vw":3.956788},{"c":3.955,"h":3.96,"l":3.95,"n":31,"o":3.955,"t":"2026-10-20T18:40:00Z","v":6275,"vw":3.954976},{"c":3.97,"h":3.98,"l":3.955,"n":120,"o":3.955,"t":"2026-10-20T18:45:00Z","v":81794,"vw":3.968543},{"c":3.99,"h":3.995,"l":3.96,"n":220,"o":3.96,"t":"2026-10-20T18:50:00Z","v":109720,"vw":3.978013},{"c":3.985,"h":3.995,"l":3.98,"n":92,"o":3.99,"t":"2026-10-20T18:55:00Z","v":24423,"vw":3.985021},{"c":3.99,"h":3.995,"l":3.985,"n":72,"o":3.985,"t":"2026-10-20T19:00:00Z","v":37901,"vw":3.990825},{"c":3.99,"h":4.005,"l":3.99,"n":181,"o":3.99,"t":"2026-10-20T19:05:00Z","v":116852,"vw":3.996861},{"c":4,"h":4.0056,"l":3.995,"n":208,"o":3.995,"t":"2026-10-20T19:10:00Z","v":93446,"vw":4.000161},{"c":4,"h":4.01,"l":3.99,"n":468,"o":4,"t":"2026-10-20T19:15:00Z","v":271431,"vw":3.998516},{"c":3.995,"h":4,"l":3.975,"n":147,"o":3.995,"t":"2026-10-20T19:20:00Z","v":71390,"vw":3.986196},{"c":4,"h":4.01,"l":3.995,"n":130,"o":4,"t":"2026-10-20T19:25:00Z","v":84550,"vw":4.001137},{"c":4.01,"h":4.015,"l":3.995,"n":135,"o":4,"t":"2026-10-20T19:30:00Z","v":82280,"vw":4.004359},{"c":4.015,"h":4.02,"l":4.005,"n":126,"o":4.015,"t":"2026-10-20T19:35:00Z","v":81479,"vw":4.012112},{"c":4.01,"h":4.015,"l":4.01,"n":36,"o":4.01,"t":"2026-10-20T19:40:00Z","v":12760,"vw":4.010952},{"c":4.03,"h":4.03,"l":4.0001,"n":452,"o":4.01,"t":"2026-10-20T19:45:00Z","v":294106,"vw":4.015628},{"c":4.025,"h":4.04,"l":4.015,"n":748,"o":4.025,"t":"2026-10-20T19:50:00Z","v":507248,"vw":4.026397},{"c":3.99,"h":4.03,"l":3.99,"n":1560,"o":4.02,"t":"2026-10-20T19:55:00Z","v":1082637,"vw":4.018602},{"c":3.99,"h":3.99,"l":3.99,"n":9,"o":3.99,"t":"2026-10-20T20:00:00Z","v":261923,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-20T21:15:00Z","v":5000,"vw":3.99},{"c":3.9938,"h":3.9938,"l":3.9938,"n":1,"o":3.9938,"t":"2026-10-20T21:20:00Z","v":1000,"vw":3.9938},{"c":3.9905,"h":3.9905,"l":3.9905,"n":1,"o":3.9905,"t":"2026-10-20T21:35:00Z","v":300,"vw":3.9905},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T21:45:00Z","v":3000,"vw":4},{"c":4.0076,"h":4.0076,"l":4.0076,"n":2,"o":4.0076,"t":"2026-10-20T21:55:00Z","v":155,"vw":4.0076},{"c":4,"h":4.0169,"l":4,"n":2,"o":4.0169,"t":"2026-10-20T22:00:00Z","v":500,"vw":4.00338},{"c":4,"h":4.0254,"l":4,"n":2,"o":4.0254,"t":"2026-10-20T23:20:00Z","v":6900,"vw":4.024296},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T11:20:00Z","v":251,"vw":4.03},{"c":4.03,"h":4.04,"l":4.03,"n":4,"o":4.04,"t":"2026-10-21T12:45:00Z","v":8000,"vw":4.0375},{"c":4.02,"h":4.02,"l":4.01,"n":23,"o":4.01,"t":"2026-10-21T12:55:00Z","v":3250,"vw":4.010308},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-21T13:00:00Z","v":1888,"vw":4.01},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-21T13:05:00Z","v":100,"vw":4.03},{"c":4.0299,"h":4.0299,"l":4,"n":5,"o":4,"t":"2026-10-21T13:25:00Z","v":1494,"vw":4.003805},{"c":4,"h":4.02,"l":3.9884,"n":237,"o":4.005,"t":"2026-10-21T13:30:00Z","v":88637,"vw":4.002891},{"c":4.01,"h":4.015,"l":3.99,"n":118,"o":4.005,"t":"2026-10-21T13:35:00Z","v":19459,"vw":4.000878},{"c":4.005,"h":4.02,"l":4.005,"n":50,"o":4.0185,"t":"2026-10-21T13:40:00Z","v":6584,"vw":4.009328},{"c":4.0105,"h":4.0194,"l":4.005,"n":45,"o":4.005,"t":"2026-10-21T13:45:00Z","v":14338,"vw":4.012669},{"c":4.0207,"h":4.025,"l":4.01,"n":345,"o":4.015,"t":"2026-10-21T13:50:00Z","v":59316,"vw":4.019864},{"c":4.025,"h":4.03,"l":4.0148,"n":98,"o":4.0218,"t":"2026-10-21T13:55:00Z","v":14115,"vw":4.019704},{"c":4.025,"h":4.03,"l":4.01,"n":253,"o":4.03,"t":"2026-10-21T14:00:00Z","v":77703,"vw":4.018328},{"c":4.03,"h":4.0399,"l":4.02,"n":93,"o":4.0201,"t":"2026-10-21T14:05:00Z","v":38687,"vw":4.02546},{"c":4.04,"h":4.04,"l":4.02,"n":116,"o":4.025,"t":"2026-10-21T14:10:00Z","v":50760,"vw":4.029246},{"c":4.075,"h":4.0884,"l":4.035,"n":286,"o":4.04,"t":"2026-10-21T14:15:00Z","v":126415,"vw":4.065495},{"c":4.1001,"h":4.11,"l":4.079,"n":348,"o":4.0799,"t":"2026-10-21T14:20:00Z","v":184123,"vw":4.089176},{"c":4.105,"h":4.12,"l":4.0901,"n":565,"o":4.1,"t":"2026-10-21T14:25:00Z","v":307764,"vw":4.106605},{"c":4.115,"h":4.12,"l":4.105,"n":57,"o":4.1099,"t":"2026-10-21T14:30:00Z","v":43066,"vw":4.11115},{"c":4.115,"h":4.12,"l":4.095,"n":454,"o":4.115,"t":"2026-10-21T14:35:00Z","v":254266,"vw":4.10626},{"c":4.1351,"h":4.1351,"l":4.115,"n":72,"o":4.115,"t":"2026-10-21T14:40:00Z","v":27767,"vw":4.123654},{"c":4.135,"h":4.145,"l":4.13,"n":92,"o":4.14,"t":"2026-10-21T14:45:00Z","v":53729,"vw":4.138017},{"c":4.135,"h":4.15,"l":4.12,"n":166,"o":4.14,"t":"2026-10-21T14:50:00Z","v":333081,"vw":4.138412},{"c":4.125,"h":4.135,"l":4.12,"n":37,"o":4.135,"t":"2026-10-21T14:55:00Z","v":26847,"vw":4.128758},{"c":4.145,"h":4.15,"l":4.125,"n":48,"o":4.1299,"t":"2026-10-21T15:00:00Z","v":49974,"vw":4.136214},{"c":4.13,"h":4.145,"l":4.13,"n":64,"o":4.145,"t":"2026-10-21T15:05:00Z","v":66868,"vw":4.136458},{"c":4.16,"h":4.165,"l":4.13,"n":108,"o":4.135,"t":"2026-10-21T15:10:00Z","v":57855,"vw":4.149349},{"c":4.17,"h":4.175,"l":4.15,"n":262,"o":4.16,"t":"2026-10-21T15:15:00Z","v":212113,"vw":4.162423},{"c":4.1731,"h":4.18,"l":4.165,"n":122,"o":4.1701,"t":"2026-10-21T15:20:00Z","v":84003,"vw":4.171237},{"c":4.185,"h":4.19,"l":4.175,"n":110,"o":4.175,"t":"2026-10-21T15:25:00Z","v":62082,"vw":4.183485},{"c":4.1958,"h":4.2,"l":4.1843,"n":70,"o":4.185,"t":"2026-10-21T15:30:00Z","v":50602,"vw":4.193398},{"c":4.205,"h":4.205,"l":4.195,"n":68,"o":4.195,"t":"2026-10-21T15:35:00Z","v":24125,"vw":4.200742},{"c":4.21,"h":4.21,"l":4.2001,"n":37,"o":4.2001,"t":"2026-10-21T15:40:00Z","v":31497,"vw":4.204951},{"c":4.215,"h":4.22,"l":4.2,"n":359,"o":4.205,"t":"2026-10-21T15:45:00Z","v":332369,"vw":4.210206},{"c":4.215,"h":4.22,"l":4.2101,"n":43,"o":4.215,"t":"2026-10-21T15:50:00Z","v":57480,"vw":4.215248},{"c":4.22,"h":4.24,"l":4.22,"n":102,"o":4.22,"t":"2026-10-21T15:55:00Z","v":70893,"vw":4.223611},{"c":4.2,"h":4.2201,"l":4.19,"n":196,"o":4.22,"t":"2026-10-21T16:00:00Z","v":116583,"vw":4.208215},{"c":4.195,"h":4.195,"l":4.19,"n":39,"o":4.195,"t":"2026-10-21T16:05:00Z","v":48880,"vw":4.192638},{"c":4.2,"h":4.2,"l":4.1923,"n":27,"o":4.1923,"t":"2026-10-21T16:10:00Z","v":9113,"vw":4.198657},{"c":4.19,"h":4.205,"l":4.19,"n":49,"o":4.205,"t":"2026-10-21T16:15:00Z","v":62621,"vw":4.203162},{"c":4.19,"h":4.1982,"l":4.18,"n":46,"o":4.1982,"t":"2026-10-21T16:20:00Z","v":12812,"vw":4.189503},{"c":4.195,"h":4.195,"l":4.19,"n":20,"o":4.195,"t":"2026-10-21T16:25:00Z","v":7457,"vw":4.194863},{"c":4.21,"h":4.21,"l":4.195,"n":44,"o":4.195,"t":"2026-10-21T16:30:00Z","v":38157,"vw":4.200924},{"c":4.225,"h":4.225,"l":4.2,"n":70,"o":4.2,"t":"2026-10-21T16:35:00Z","v":38746,"vw":4.208474},{"c":4.225,"h":4.23,"l":4.21,"n":196,"o":4.2201,"t":"2026-10-21T16:40:00Z","v":96911,"vw":4.219834},{"c":4.2273,"h":4.235,"l":4.225,"n":69,"o":4.225,"t":"2026-10-21T16:45:00Z","v":34970,"vw":4.22957},{"c":4.235,"h":4.25,"l":4.23,"n":95,"o":4.23,"t":"2026-10-21T16:50:00Z","v":52624,"vw":4.238338},{"c":4.2251,"h":4.235,"l":4.2251,"n":37,"o":4.235,"t":"2026-10-21T16:55:00Z","v":21833,"vw":4.230483},{"c":4.23,"h":4.23,"l":4.2216,"n":16,"o":4.2216,"t":"2026-10-21T17:00:00Z","v":5183,"vw":4.22582},{"c":4.235,"h":4.2368,"l":4.23,"n":63,"o":4.235,"t":"2026-10-21T17:05:00Z","v":23678,"vw":4.232398},{"c":4.24,"h":4.25,"l":4.22,"n":219,"o":4.235,"t":"2026-10-21T17:10:00Z","v":126084,"vw":4.229985},{"c":4.245,"h":4.245,"l":4.24,"n":39,"o":4.245,"t":"2026-10-21T17:15:00Z","v":10974,"vw":4.24363},{"c":4.235,"h":4.245,"l":4.225,"n":210,"o":4.245,"t":"2026-10-21T17:20:00Z","v":99128,"vw":4.231626},{"c":4.245,"h":4.25,"l":4.2313,"n":53,"o":4.235,"t":"2026-10-21T17:25:00Z","v":39834,"vw":4.239168},{"c":4.255,"h":4.257,"l":4.24,"n":68,"o":4.245,"t":"2026-10-21T17:30:00Z","v":28367,"vw":4.249102},{"c":4.245,"h":4.255,"l":4.245,"n":94,"o":4.255,"t":"2026-10-21T17:35:00Z","v":43231,"vw":4.253562},{"c":4.225,"h":4.245,"l":4.22,"n":156,"o":4.245,"t":"2026-10-21T17:40:00Z","v":87213,"vw":4.233904},{"c":4.22,"h":4.2253,"l":4.21,"n":112,"o":4.225,"t":"2026-10-21T17:45:00Z","v":46553,"vw":4.217924}],"history":[{"c":7.1,"h":7.26,"l":7.05,"n":9018,"o":7.07,"t":"2024-10-21T04:00:00Z","v":6220296,"vw":7.152777},{"c":7.68,"h":7.8229,"l":7.035,"n":34237,"o":7.14,"t":"2024-10-22T04:00:00Z","v":19658466,"vw":7.486107},{"c":7.8,"h":7.92,"l":7.58,"n":22793,"o":7.62,"t":"2024-10-23T04:00:00Z","v":11107121,"vw":7.742355},{"c":7.45,"h":7.8699,"l":7.41,"n":17243,"o":7.83,"t":"2024-10-24T04:00:00Z","v":9655817,"vw":7.59375},{"c":7.59,"h":7.645,"l":7.465,"n":9593,"o":7.6,"t":"2024-10-25T04:00:00Z","v":6230790,"vw":7.572977},{"c":7.29,"h":7.605,"l":7.285,"n":16643,"o":7.55,"t":"2024-10-28T04:00:00Z","v":10986458,"vw":7.42687},{"c":6.8,"h":7.2993,"l":6.78,"n":20239,"o":7.24,"t":"2024-10-29T04:00:00Z","v":12244452,"vw":7.020425},{"c":6.69,"h":6.94,"l":6.67,"n":20206,"o":6.92,"t":"2024-10-30T04:00:00Z","v":12122976,"vw":6.817958},{"c":6.6,"h":6.79,"l":6.56,"n":15331,"o":6.79,"t":"2024-10-31T04:00:00Z","v":11891665,"vw":6.656403},{"c":6.89,"h":6.95,"l":6.59,"n":14406,"o":6.59,"t":"2024-11-01T04:00:00Z","v":9210689,"vw":6.78744},{"c":7.18,"h":7.229,"l":6.98,"n":32875,"o":7.05,"t":"2024-11-04T05:00:00Z","v":14874634,"vw":7.118459},{"c":6.87,"h":7.14,"l":6.83,"n":20592,"o":7.1,"t":"2024-11-05T05:00:00Z","v":12472080,"vw":6.951649},{"c":4.97,"h":5.49,"l":4.8,"n":91583,"o":5.49,"t":"2024-11-06T05:00:00Z","v":52127320,"vw":5.033995},{"c":5.22,"h":5.33,"l":4.9897,"n":23407,"o":5.1,"t":"2024-11-07T05:00:00Z","v":13891623,"vw":5.190923},{"c":4.89,"h":5.48,"l":4.89,"n":21649,"o":5.33,"t":"2024-11-08T05:00:00Z","v":13008239,"vw":5.038038},{"c":4.05,"h":4.89,"l":4,"n":58760,"o":4.8,"t":"2024-11-11T05:00:00Z","v":36915264,"vw":4.253737},{"c":4.72,"h":4.81,"l":4.05,"n":50112,"o":4.07,"t":"2024-11-12T05:00:00Z","v":35465387,"vw":4.516496},{"c":5.19,"h":5.32,"l":4.44,"n":61585,"o":4.77,"t":"2024-11-13T05:00:00Z","v":36250528,"vw":4.843818},{"c":4.9,"h":5.25,"l":4.835,"n":34921,"o":5.05,"t":"2024-11-14T05:00:00Z","v":21500428,"vw":5.011427},{"c":5.06,"h":5.07,"l":4.79,"n":17349,"o":4.85,"t":"2024-11-15T05:00:00Z","v":10766159,"vw":4.963517},{"c":4.91,"h":5.18,"l":4.86,"n":22249,"o":4.92,"t":"2024-11-18T05:00:00Z","v":11970752,"vw":5.003665},{"c":4.68,"h":4.95,"l":4.625,"n":17298,"o":4.9,"t":"2024-11-19T05:00:00Z","v":11742800,"vw":4.759749},{"c":4.76,"h":4.91,"l":4.6534,"n":16720,"o":4.74,"t":"2024-11-20T05:00:00Z","v":10613335,"vw":4.77757},{"c":4.57,"h":4.89,"l":4.43,"n":25792,"o":4.69,"t":"2024-11-21T05:00:00Z","v":11891103,"vw":4.587813},{"c":4.45,"h":4.645,"l":4.36,"n":17608,"o":4.57,"t":"2024-11-22T05:00:00Z","v":7693412,"vw":4.481337},{"c":4.53,"h":4.58,"l":4.38,"n":15836,"o":4.47,"t":"2024-11-25T05:00:00Z","v":7606295,"vw":4.491944},{"c":4.58,"h":4.75,"l":4.36,"n":35509,"o":4.49,"t":"2024-11-26T05:00:00Z","v":24447342,"vw":4.528177},{"c":4.67,"h":4.685,"l":4.51,"n":8520,"o":4.54,"t":"2024-11-27T05:00:00Z","v":5513480,"vw":4.597176},{"c":4.53,"h":4.71,"l":4.42,"n":10278,"o":4.6,"t":"2024-11-29T05:00:00Z","v":5187709,"vw":4.567371},{"c":4.51,"h":4.6,"l":4.3601,"n":9916,"o":4.49,"t":"2024-12-02T05:00:00Z","v":5965806,"vw":4.486452},{"c":4.32,"h":4.59,"l":4.31,"n":18089,"o":4.46,"t":"2024-12-03T05:00:00Z","v":10646037,"vw":4.43736},{"c":4.13,"h":4.42,"l":4.09,"n":23494,"o":4.28,"t":"2024-12-04T05:00:00Z","v":13469665,"vw":4.232106},{"c":4.17,"h":4.3998,"l":4.12,"n":35263,"o":4.14,"t":"2024-12-05T05:00:00Z","v":21565982,"vw":4.27384},{"c":4.13,"h":4.275,"l":4.09,"n":7965,"o":4.14,"t":"2024-12-06T05:00:00Z","v":4776275,"vw":4.177843},{"c":4.13,"h":4.34,"l":4.12,"n":20603,"o":4.21,"t":"2024-12-09T05:00:00Z","v":14827820,"vw":4.240204},{"c":4.08,"h":4.33,"l":4.041,"n":19462,"o":4.19,"t":"2024-12-10T05:00:00Z","v":14538058,"vw":4.212806},{"c":3.8,"h":4.1,"l":3.8,"n":21889,"o":4.09,"t":"2024-12-11T05:00:00Z","v":15860589,"vw":3.91446},{"c":3.6,"h":3.89,"l":3.59,"n":19868,"o":3.89,"t":"2024-12-12T05:00:00Z","v":13672518,"vw":3.697875},{"c":3.77,"h":3.79,"l":3.55,"n":21897,"o":3.7,"t":"2024-12-13T05:00:00Z","v":10253717,"vw":3.665336},{"c":3.55,"h":3.75,"l":3.52,"n":15832,"o":3.73,"t":"2024-12-16T05:00:00Z","v":14572970,"vw":3.594624},{"c":3.81,"h":3.81,"l":3.42,"n":19210,"o":3.57,"t":"2024-12-17T05:00:00Z","v":15043677,"vw":3.599421},{"c":3.72,"h":3.9202,"l":3.67,"n":9642,"o":3.83,"t":"2024-12-18T05:00:00Z","v":6380611,"vw":3.815555},{"c":3.6,"h":3.76,"l":3.57,"n":8244,"o":3.69,"t":"2024-12-19T05:00:00Z","v":4593952,"vw":3.649938},{"c":3.71,"h":3.85,"l":3.61,"n":8678,"o":3.67,"t":"2024-12-20T05:00:00Z","v":5128510,"vw":3.752566},{"c":3.66,"h":3.752,"l":3.59,"n":11642,"o":3.73,"t":"2024-12-23T05:00:00Z","v":5741399,"vw":3.648168},{"c":3.68,"h":3.69,"l":3.63,"n":2784,"o":3.65,"t":"2024-12-24T05:00:00Z","v":1729400,"vw":3.654932},{"c":3.65,"h":3.71,"l":3.62,"n":7428,"o":3.69,"t":"2024-12-26T05:00:00Z","v":4207530,"vw":3.672187},{"c":3.53,"h":3.65,"l":3.52,"n":7783,"o":3.65,"t":"2024-12-27T05:00:00Z","v":4893588,"vw":3.563992},{"c":3.57,"h":3.6299,"l":3.43,"n":12350,"o":3.5,"t":"2024-12-30T05:00:00Z","v":6883282,"vw":3.528288},{"c":3.81,"h":3.935,"l":3.53,"n":13372,"o":3.55,"t":"2024-12-31T05:00:00Z","v":9776219,"vw":3.735308},{"c":4.08,"h":4.125,"l":3.86,"n":17533,"o":3.9,"t":"2025-01-02T05:00:00Z","v":10660005,"vw":4.010717},{"c":4.01,"h":4.11,"l":3.95,"n":6487,"o":4.08,"t":"2025-01-03T05:00:00Z","v":3555888,"vw":3.999529},{"c":3.9,"h":4.03,"l":3.885,"n":6524,"o":4.02,"t":"2025-01-06T05:00:00Z","v":3065350,"vw":3.944925},{"c":3.89,"h":4.03,"l":3.84,"n":7851,"o":3.96,"t":"2025-01-07T05:00:00Z","v":3841078,"vw":3.926526},{"c":3.62,"h":3.88,"l":3.6,"n":10043,"o":3.88,"t":"2025-01-08T05:00:00Z","v":6904304,"vw":3.662948},{"c":3.53,"h":3.65,"l":3.501,"n":7900,"o":3.65,"t":"2025-01-10T05:00:00Z","v":4144815,"vw":3.541352},{"c":3.57,"h":3.57,"l":3.43,"n":6390,"o":3.5,"t":"2025-01-13T05:00:00Z","v":4480995,"vw":3.496034},{"c":3.42,"h":3.53,"l":3.42,"n":6554,"o":3.48,"t":"2025-01-14T05:00:00Z","v":4087062,"vw":3.458568},{"c":3.43,"h":3.5,"l":3.39,"n":5735,"o":3.5,"t":"2025-01-15T05:00:00Z","v":2945874,"vw":3.430065},{"c":3.43,"h":3.49,"l":3.41,"n":5027,"o":3.45,"t":"2025-01-16T05:00:00Z","v":2916285,"vw":3.444662},{"c":3.59,"h":3.61,"l":3.43,"n":8172,"o":3.48,"t":"2025-01-17T05:00:00Z","v":4921117,"vw":3.548653},{"c":3.53,"h":3.62,"l":3.525,"n":5282,"o":3.58,"t":"2025-01-21T05:00:00Z","v":2881246,"vw":3.561173},{"c":3.39,"h":3.535,"l":3.39,"n":5672,"o":3.5,"t":"2025-01-22T05:00:00Z","v":3592348,"vw":3.457214},{"c":3.36,"h":3.43,"l":3.33,"n":7460,"o":3.43,"t":"2025-01-23T05:00:00Z","v":3453458,"vw":3.366042},{"c":3.54,"h":3.57,"l":3.34,"n":12228,"o":3.39,"t":"2025-01-24T05:00:00Z","v":8987262,"vw":3.479059},{"c":3.43,"h":3.515,"l":3.34,"n":7586,"o":3.51,"t":"2025-01-27T05:00:00Z","v":5866326,"vw":3.407962},{"c":3.4,"h":3.46,"l":3.37,"n":7145,"o":3.43,"t":"2025-01-28T05:00:00Z","v":4321852,"vw":3.405803},{"c":3.35,"h":3.52,"l":3.3348,"n":11571,"o":3.42,"t":"2025-01-29T05:00:00Z","v":5299570,"vw":3.402449},{"c":3.5,"h":3.5566,"l":3.4,"n":10259,"o":3.43,"t":"2025-01-30T05:00:00Z","v":6291228,"vw":3.476458},{"c":3.4,"h":3.52,"l":3.38,"n":4883,"o":3.52,"t":"2025-01-31T05:00:00Z","v":2708776,"vw":3.424129},{"c":3.4,"h":3.43,"l":3.2727,"n":5509,"o":3.33,"t":"2025-02-03T05:00:00Z","v":3049041,"vw":3.361765},{"c":3.59,"h":3.5999,"l":3.35,"n":11504,"o":3.42,"t":"2025-02-04T05:00:00Z","v":8380215,"vw":3.498262},{"c":3.73,"h":3.825,"l":3.6,"n":17127,"o":3.65,"t":"2025-02-05T05:00:00Z","v":12357913,"vw":3.728961},{"c":3.7,"h":3.8,"l":3.68,"n":11869,"o":3.78,"t":"2025-02-06T05:00:00Z","v":5954790,"vw":3.75913},{"c":3.54,"h":3.75,"l":3.53,"n":8503,"o":3.66,"t":"2025-02-07T05:00:00Z","v":5079935,"vw":3.63272},{"c":3.57,"h":3.78,"l":3.494,"n":14011,"o":3.54,"t":"2025-02-10T05:00:00Z","v":7603729,"vw":3.604108},{"c":3.43,"h":3.59,"l":3.39,"n":12289,"o":3.59,"t":"2025-02-11T05:00:00Z","v":7241700,"vw":3.489906},{"c":3.46,"h":3.54,"l":3.4,"n":4740,"o":3.4,"t":"2025-02-12T05:00:00Z","v":2644447,"vw":3.490019},{"c":3.6,"h":3.63,"l":3.44,"n":8573,"o":3.44,"t":"2025-02-13T05:00:00Z","v":5777464,"vw":3.558445},{"c":3.48,"h":3.6,"l":3.46,"n":6092,"o":3.6,"t":"2025-02-14T05:00:00Z","v":3245639,"vw":3.499642},{"c":3.25,"h":3.4813,"l":3.25,"n":9354,"o":3.46,"t":"2025-02-18T05:00:00Z","v":6161098,"vw":3.332056},{"c":3.27,"h":3.315,"l":3.14,"n":11661,"o":3.24,"t":"2025-02-19T05:00:00Z","v":6808364,"vw":3.208094},{"c":3.36,"h":3.39,"l":3.2549,"n":5886,"o":3.27,"t":"2025-02-20T05:00:00Z","v":3696365,"vw":3.322159},{"c":3.35,"h":3.39,"l":3.29,"n":5132,"o":3.36,"t":"2025-02-21T05:00:00Z","v":3085586,"vw":3.345383},{"c":3.25,"h":3.36,"l":3.24,"n":5044,"o":3.35,"t":"2025-02-24T05:00:00Z","v":3134688,"vw":3.279498},{"c":3.14,"h":3.28,"l":3.11,"n":5481,"o":3.25,"t":"2025-02-25T05:00:00Z","v":3073474,"vw":3.182889},{"c":3.19,"h":3.24,"l":3.13,"n":4262,"o":3.13,"t":"2025-02-26T05:00:00Z","v":2371767,"vw":3.189406},{"c":3.24,"h":3.29,"l":3.16,"n":5284,"o":3.23,"t":"2025-02-27T05:00:00Z","v":3134107,"vw":3.24045},{"c":3.1,"h":3.23,"l":3.09,"n":5215,"o":3.21,"t":"2025-02-28T05:00:00Z","v":3637631,"vw":3.137062},{"c":3.03,"h":3.1782,"l":2.99,"n":6905,"o":3.16,"t":"2025-03-03T05:00:00Z","v":4564411,"vw":3.060205},{"c":2.78,"h":3.01,"l":2.75,"n":11936,"o":3,"t":"2025-03-04T05:00:00Z","v":8675674,"vw":2.86651},{"c":3.07,"h":3.22,"l":2.75,"n":29101,"o":2.75,"t":"2025-03-05T05:00:00Z","v":15794992,"vw":2.999478},{"c":2.85,"h":3.04,"l":2.84,"n":7802,"o":3.03,"t":"2025-03-06T05:00:00Z","v":5115323,"vw":2.928295},{"c":2.9,"h":2.9499,"l":2.85,"n":5162,"o":2.85,"t":"2025-03-07T05:00:00Z","v":2538530,"vw":2.904957},{"c":2.77,"h":2.92,"l":2.76,"n":7280,"o":2.87,"t":"2025-03-10T04:00:00Z","v":4430832,"vw":2.805796},{"c":2.78,"h":2.82,"l":2.71,"n":6956,"o":2.76,"t":"2025-03-11T04:00:00Z","v":4032463,"vw":2.761826},{"c":2.83,"h":2.88,"l":2.775,"n":6363,"o":2.81,"t":"2025-03-12T04:00:00Z","v":3738901,"vw":2.815982},{"c":2.64,"h":2.83,"l":2.63,"n":8003,"o":2.81,"t":"2025-03-13T04:00:00Z","v":3663687,"vw":2.708982},{"c":2.71,"h":2.755,"l":2.67,"n":5669,"o":2.71,"t":"2025-03-14T04:00:00Z","v":3554601,"vw":2.720598},{"c":2.78,"h":2.79,"l":2.7,"n":3426,"o":2.7,"t":"2025-03-17T04:00:00Z","v":1996353,"vw":2.760058},{"c":2.71,"h":2.81,"l":2.7,"n":3417,"o":2.75,"t":"2025-03-18T04:00:00Z","v":1403635,"vw":2.751044},{"c":2.75,"h":2.77,"l":2.71,"n":1649,"o":2.72,"t":"2025-03-19T04:00:00Z","v":839797,"vw":2.738339},{"c":2.68,"h":2.765,"l":2.66,"n":2566,"o":2.75,"t":"2025-03-20T04:00:00Z","v":1325196,"vw":2.706372},{"c":2.62,"h":2.67,"l":2.62,"n":2827,"o":2.67,"t":"2025-03-21T04:00:00Z","v":1371807,"vw":2.633152},{"c":2.61,"h":2.655,"l":2.61,"n":3248,"o":2.64,"t":"2025-03-24T04:00:00Z","v":1471945,"vw":2.633233},{"c":2.53,"h":2.64,"l":2.53,"n":3830,"o":2.63,"t":"2025-03-25T04:00:00Z","v":2840808,"vw":2.559475},{"c":2.52,"h":2.57,"l":2.4,"n":6790,"o":2.55,"t":"2025-03-26T04:00:00Z","v":4278901,"vw":2.470668},{"c":2.69,"h":2.73,"l":2.46,"n":17150,"o":2.49,"t":"2025-03-27T04:00:00Z","v":11317785,"vw":2.632554},{"c":2.63,"h":2.66,"l":2.52,"n":7513,"o":2.62,"t":"2025-03-28T04:00:00Z","v":4395002,"vw":2.593388},{"c":2.61,"h":2.645,"l":2.5,"n":10465,"o":2.57,"t":"2025-03-31T04:00:00Z","v":6109808,"vw":2.579782},{"c":2.59,"h":2.75,"l":2.575,"n":6662,"o":2.62,"t":"2025-04-01T04:00:00Z","v":4846437,"vw":2.657525},{"c":2.55,"h":2.63,"l":2.54,"n":4944,"o":2.5607,"t":"2025-04-02T04:00:00Z","v":3364045,"vw":2.576511},{"c":2.34,"h":2.5051,"l":2.32,"n":7533,"o":2.47,"t":"2025-04-03T04:00:00Z","v":6087547,"vw":2.388124},{"c":2.16,"h":2.33,"l":2.08,"n":12012,"o":2.31,"t":"2025-04-04T04:00:00Z","v":9998981,"vw":2.177558},{"c":2.14,"h":2.26,"l":2.02,"n":8440,"o":2.09,"t":"2025-04-07T04:00:00Z","v":6342536,"vw":2.139797},{"c":2.09,"h":2.24,"l":2.07,"n":5645,"o":2.17,"t":"2025-04-08T04:00:00Z","v":4496636,"vw":2.147713},{"c":2.14,"h":2.3099,"l":2.07,"n":8401,"o":2.08,"t":"2025-04-09T04:00:00Z","v":5664793,"vw":2.171226},{"c":2.17,"h":2.26,"l":2.11,"n":5240,"o":2.15,"t":"2025-04-10T04:00:00Z","v":3452027,"vw":2.183703},{"c":2.23,"h":2.24,"l":2.13,"n":4233,"o":2.15,"t":"2025-04-11T04:00:00Z","v":2352664,"vw":2.197466},{"c":2.2,"h":2.25,"l":2.17,"n":3497,"o":2.2,"t":"2025-04-14T04:00:00Z","v":2737367,"vw":2.209445},{"c":2.22,"h":2.2699,"l":2.195,"n":3375,"o":2.2,"t":"2025-04-15T04:00:00Z","v":1901365,"vw":2.229033},{"c":2.32,"h":2.325,"l":2.2,"n":6081,"o":2.2,"t":"2025-04-16T04:00:00Z","v":4173392,"vw":2.278563},{"c":2.56,"h":2.56,"l":2.3,"n":16194,"o":2.3,"t":"2025-04-17T04:00:00Z","v":13051806,"vw":2.454368},{"c":2.33,"h":2.56,"l":2.31,"n":9384,"o":2.56,"t":"2025-04-21T04:00:00Z","v":5766543,"vw":2.368125},{"c":2.42,"h":2.44,"l":2.33,"n":4885,"o":2.33,"t":"2025-04-22T04:00:00Z","v":2477112,"vw":2.392749},{"c":2.4,"h":2.5,"l":2.39,"n":3505,"o":2.47,"t":"2025-04-23T04:00:00Z","v":1969478,"vw":2.439401},{"c":2.83,"h":2.94,"l":2.46,"n":24376,"o":2.46,"t":"2025-04-24T04:00:00Z","v":19929141,"vw":2.754967},{"c":2.81,"h":3.1,"l":2.7641,"n":23565,"o":2.87,"t":"2025-04-25T04:00:00Z","v":18213905,"vw":2.947246},{"c":2.63,"h":2.8682,"l":2.605,"n":8256,"o":2.79,"t":"2025-04-28T04:00:00Z","v":6181327,"vw":2.679441},{"c":2.83,"h":3.0299,"l":2.65,"n":19472,"o":2.7,"t":"2025-04-29T04:00:00Z","v":15774756,"vw":2.864665},{"c":3.17,"h":3.3799,"l":2.685,"n":59684,"o":2.79,"t":"2025-04-30T04:00:00Z","v":40505758,"vw":3.153239},{"c":2.96,"h":3.2,"l":2.95,"n":12243,"o":3.17,"t":"2025-05-01T04:00:00Z","v":6132649,"vw":3.063607},{"c":3,"h":3.05,"l":2.97,"n":5842,"o":3.02,"t":"2025-05-02T04:00:00Z","v":2606376,"vw":3.008771},{"c":2.99,"h":3.0765,"l":2.91,"n":8783,"o":2.99,"t":"2025-05-05T04:00:00Z","v":6203065,"vw":2.98741},{"c":2.86,"h":2.99,"l":2.84,"n":6302,"o":2.92,"t":"2025-05-06T04:00:00Z","v":3484154,"vw":2.88081},{"c":2.78,"h":2.942,"l":2.75,"n":5690,"o":2.87,"t":"2025-05-07T04:00:00Z","v":2700113,"vw":2.829363},{"c":2.75,"h":2.81,"l":2.69,"n":5544,"o":2.74,"t":"2025-05-08T04:00:00Z","v":2526108,"vw":2.765448},{"c":2.6,"h":2.79,"l":2.595,"n":8931,"o":2.73,"t":"2025-05-09T04:00:00Z","v":4780824,"vw":2.673293},{"c":2.58,"h":2.73,"l":2.55,"n":11895,"o":2.69,"t":"2025-05-12T04:00:00Z","v":5807692,"vw":2.62082},{"c":2.7,"h":2.7,"l":2.58,"n":8517,"o":2.58,"t":"2025-05-13T04:00:00Z","v":3991587,"vw":2.65649},{"c":2.68,"h":2.736,"l":2.64,"n":5847,"o":2.68,"t":"2025-05-14T04:00:00Z","v":1597743,"vw":2.683668},{"c":2.8,"h":2.91,"l":2.64,"n":11428,"o":2.66,"t":"2025-05-15T04:00:00Z","v":5917641,"vw":2.777261},{"c":2.6,"h":2.9,"l":2.6,"n":11650,"o":2.81,"t":"2025-05-16T04:00:00Z","v":6402895,"vw":2.727601},{"c":2.64,"h":2.69,"l":2.57,"n":7809,"o":2.59,"t":"2025-05-19T04:00:00Z","v":2392989,"vw":2.649306},{"c":2.65,"h":2.6993,"l":2.57,"n":9199,"o":2.65,"t":"2025-05-20T04:00:00Z","v":3813722,"vw":2.644068},{"c":2.56,"h":2.72,"l":2.555,"n":10763,"o":2.65,"t":"2025-05-21T04:00:00Z","v":6122320,"vw":2.610225},{"c":2.59,"h":2.6491,"l":2.56,"n":8169,"o":2.61,"t":"2025-05-22T04:00:00Z","v":2243962,"vw":2.603693},{"c":2.55,"h":2.59,"l":2.54,"n":5693,"o":2.55,"t":"2025-05-23T04:00:00Z","v":1804193,"vw":2.564839},{"c":2.47,"h":2.57,"l":2.47,"n":8328,"o":2.55,"t":"2025-05-27T04:00:00Z","v":4758657,"vw":2.505951},{"c":2.52,"h":2.57,"l":2.48,"n":7469,"o":2.5,"t":"2025-05-28T04:00:00Z","v":2803742,"vw":2.522028},{"c":2.52,"h":2.54,"l":2.5,"n":6017,"o":2.51,"t":"2025-05-29T04:00:00Z","v":1886533,"vw":2.518634},{"c":2.41,"h":2.515,"l":2.39,"n":7777,"o":2.5,"t":"2025-05-30T04:00:00Z","v":3307046,"vw":2.438468},{"c":2.45,"h":2.49,"l":2.38,"n":8970,"o":2.42,"t":"2025-06-02T04:00:00Z","v":3053394,"vw":2.450262},{"c":2.38,"h":2.485,"l":2.37,"n":7454,"o":2.42,"t":"2025-06-03T04:00:00Z","v":2155287,"vw":2.427911},{"c":2.34,"h":2.4899,"l":2.335,"n":11452,"o":2.36,"t":"2025-06-04T04:00:00Z","v":6222177,"vw":2.409426},{"c":2.31,"h":2.42,"l":2.31,"n":8117,"o":2.35,"t":"2025-06-05T04:00:00Z","v":2859618,"vw":2.360947},{"c":2.37,"h":2.44,"l":2.32,"n":10730,"o":2.32,"t":"2025-06-06T04:00:00Z","v":4084844,"vw":2.378526},{"c":2.31,"h":2.38,"l":2.31,"n":6137,"o":2.37,"t":"2025-06-09T04:00:00Z","v":1525241,"vw":2.346601},{"c":2.23,"h":2.3301,"l":2.23,"n":7004,"o":2.33,"t":"2025-06-10T04:00:00Z","v":2378826,"vw":2.274694},{"c":2.25,"h":2.29,"l":2.21,"n":7977,"o":2.26,"t":"2025-06-11T04:00:00Z","v":3687839,"vw":2.246922},{"c":2.24,"h":2.31,"l":2.21,"n":6630,"o":2.23,"t":"2025-06-12T04:00:00Z","v":2311238,"vw":2.249165},{"c":2.16,"h":2.23,"l":2.14,"n":11481,"o":2.2,"t":"2025-06-13T04:00:00Z","v":5409961,"vw":2.180938},{"c":2.21,"h":2.28,"l":2.2,"n":8390,"o":2.22,"t":"2025-06-16T04:00:00Z","v":2651703,"vw":2.232367},{"c":2.21,"h":2.25,"l":2.2,"n":5666,"o":2.2,"t":"2025-06-17T04:00:00Z","v":1240978,"vw":2.227421},{"c":2.18,"h":2.28,"l":2.18,"n":8750,"o":2.2,"t":"2025-06-18T04:00:00Z","v":5299466,"vw":2.241475},{"c":2.12,"h":2.23,"l":2.1101,"n":4895,"o":2.2,"t":"2025-06-20T04:00:00Z","v":2789826,"vw":2.157896},{"c":2.06,"h":2.16,"l":2.06,"n":6145,"o":2.13,"t":"2025-06-23T04:00:00Z","v":4824922,"vw":2.09662},{"c":2.16,"h":2.16,"l":2.0701,"n":3184,"o":2.08,"t":"2025-06-24T04:00:00Z","v":3056858,"vw":2.1259},{"c":2.32,"h":2.33,"l":2.13,"n":6913,"o":2.13,"t":"2025-06-25T04:00:00Z","v":5556363,"vw":2.258477},{"c":2.29,"h":2.35,"l":2.27,"n":4260,"o":2.3,"t":"2025-06-26T04:00:00Z","v":2575025,"vw":2.304909},{"c":2.24,"h":2.3199,"l":2.21,"n":3455,"o":2.31,"t":"2025-06-27T04:00:00Z","v":2032752,"vw":2.259692},{"c":2.41,"h":2.43,"l":2.22,"n":8436,"o":2.27,"t":"2025-06-30T04:00:00Z","v":7245046,"vw":2.33594},{"c":2.4,"h":2.43,"l":2.3611,"n":5239,"o":2.4,"t":"2025-07-01T04:00:00Z","v":3138653,"vw":2.398344},{"c":2.42,"h":2.43,"l":2.37,"n":3124,"o":2.42,"t":"2025-07-02T04:00:00Z","v":1811119,"vw":2.405049},{"c":2.42,"h":2.46,"l":2.4,"n":2169,"o":2.43,"t":"2025-07-03T04:00:00Z","v":1499641,"vw":2.431453},{"c":2.41,"h":2.46,"l":2.37,"n":4837,"o":2.42,"t":"2025-07-07T04:00:00Z","v":2110843,"vw":2.406154},{"c":2.61,"h":2.71,"l":2.3851,"n":12851,"o":2.39,"t":"2025-07-08T04:00:00Z","v":9472623,"vw":2.573305},{"c":2.76,"h":2.76,"l":2.625,"n":9179,"o":2.68,"t":"2025-07-09T04:00:00Z","v":7515054,"vw":2.695472},{"c":2.9,"h":3.2323,"l":2.72,"n":34411,"o":2.76,"t":"2025-07-10T04:00:00Z","v":30852617,"vw":3.033429},{"c":2.95,"h":3.04,"l":2.845,"n":13818,"o":2.92,"t":"2025-07-11T04:00:00Z","v":10268089,"vw":2.952325},{"c":2.84,"h":3.009,"l":2.74,"n":13863,"o":3,"t":"2025-07-14T04:00:00Z","v":9809200,"vw":2.869317},{"c":2.62,"h":2.89,"l":2.56,"n":15500,"o":2.83,"t":"2025-07-15T04:00:00Z","v":12655685,"vw":2.658048},{"c":2.52,"h":2.64,"l":2.48,"n":9539,"o":2.58,"t":"2025-07-16T04:00:00Z","v":6381556,"vw":2.540664},{"c":2.58,"h":2.66,"l":2.51,"n":6976,"o":2.51,"t":"2025-07-17T04:00:00Z","v":4991163,"vw":2.589681},{"c":2.53,"h":2.64,"l":2.53,"n":6383,"o":2.6,"t":"2025-07-18T04:00:00Z","v":3669503,"vw":2.581176},{"c":2.83,"h":2.85,"l":2.51,"n":18475,"o":2.56,"t":"2025-07-21T04:00:00Z","v":12096082,"vw":2.728384},{"c":2.78,"h":2.9,"l":2.7,"n":10641,"o":2.83,"t":"2025-07-22T04:00:00Z","v":6989623,"vw":2.793333},{"c":2.75,"h":2.8452,"l":2.72,"n":6791,"o":2.8,"t":"2025-07-23T04:00:00Z","v":3842952,"vw":2.785861},{"c":2.84,"h":2.84,"l":2.68,"n":7453,"o":2.75,"t":"2025-07-24T04:00:00Z","v":4859265,"vw":2.788649},{"c":3.09,"h":3.115,"l":2.8201,"n":17683,"o":2.88,"t":"2025-07-25T04:00:00Z","v":11219262,"vw":2.988972},{"c":3.11,"h":3.18,"l":3.05,"n":8879,"o":3.06,"t":"2025-07-28T04:00:00Z","v":6149783,"vw":3.127684},{"c":2.91,"h":3.19,"l":2.91,"n":10989,"o":3.19,"t":"2025-07-29T04:00:00Z","v":8002486,"vw":2.986077},{"c":2.95,"h":3.03,"l":2.905,"n":7063,"o":2.92,"t":"2025-07-30T04:00:00Z","v":4200466,"vw":2.974012},{"c":2.83,"h":3.04,"l":2.78,"n":8907,"o":2.94,"t":"2025-07-31T04:00:00Z","v":5889248,"vw":2.889207},{"c":3.08,"h":3.6,"l":2.7701,"n":20145,"o":2.83,"t":"2025-08-01T04:00:00Z","v":14119581,"vw":3.054592},{"c":3.33,"h":3.46,"l":3.03,"n":29526,"o":3.08,"t":"2025-08-04T04:00:00Z","v":15233727,"vw":3.303879},{"c":3.59,"h":3.6,"l":3.255,"n":17820,"o":3.37,"t":"2025-08-05T04:00:00Z","v":10315595,"vw":3.453321},{"c":3.3,"h":3.64,"l":3.29,"n":16041,"o":3.6,"t":"2025-08-06T04:00:00Z","v":7012295,"vw":3.403165},{"c":3.48,"h":3.4999,"l":3.2,"n":14504,"o":3.345,"t":"2025-08-07T04:00:00Z","v":6894230,"vw":3.383312},{"c":3.74,"h":3.79,"l":3.445,"n":19026,"o":3.5,"t":"2025-08-08T04:00:00Z","v":12447549,"vw":3.673296},{"c":4.7,"h":4.94,"l":4.04,"n":112691,"o":4.08,"t":"2025-08-11T04:00:00Z","v":57188385,"vw":4.502838},{"c":4.64,"h":5.11,"l":4.44,"n":66220,"o":5,"t":"2025-08-12T04:00:00Z","v":29185166,"vw":4.730117},{"c":5.21,"h":5.31,"l":4.62,"n":46951,"o":4.82,"t":"2025-08-13T04:00:00Z","v":19276626,"vw":5.079024},{"c":4.95,"h":5.38,"l":4.945,"n":40891,"o":5.07,"t":"2025-08-14T04:00:00Z","v":15898268,"vw":5.214022},{"c":4.55,"h":5.18,"l":4.46,"n":43448,"o":5.07,"t":"2025-08-15T04:00:00Z","v":15807363,"vw":4.781972},{"c":4.95,"h":4.9759,"l":4.57,"n":30592,"o":4.6,"t":"2025-08-18T04:00:00Z","v":13387004,"vw":4.856384},{"c":4.34,"h":5.01,"l":4.34,"n":35492,"o":4.95,"t":"2025-08-19T04:00:00Z","v":14692471,"vw":4.624655},{"c":4.74,"h":4.8499,"l":4.33,"n":25469,"o":4.43,"t":"2025-08-20T04:00:00Z","v":13463317,"vw":4.581964},{"c":5.03,"h":5.07,"l":4.555,"n":36293,"o":4.63,"t":"2025-08-21T04:00:00Z","v":15501585,"vw":4.925582},{"c":5,"h":5.205,"l":4.85,"n":25317,"o":5.05,"t":"2025-08-22T04:00:00Z","v":11678835,"vw":5.025273},{"c":5.26,"h":5.37,"l":5.0501,"n":37682,"o":5.12,"t":"2025-08-25T04:00:00Z","v":17914313,"vw":5.25361},{"c":5.5,"h":5.59,"l":5.1221,"n":25976,"o":5.33,"t":"2025-08-26T04:00:00Z","v":12525228,"vw":5.345543},{"c":5.54,"h":5.56,"l":5.29,"n":19384,"o":5.53,"t":"2025-08-27T04:00:00Z","v":8549543,"vw":5.440731},{"c":5.55,"h":6.02,"l":5.5,"n":57359,"o":5.61,"t":"2025-08-28T04:00:00Z","v":27942090,"vw":5.779971},{"c":5.57,"h":5.77,"l":5.18,"n":46277,"o":5.72,"t":"2025-08-29T04:00:00Z","v":20914475,"vw":5.518342},{"c":5.16,"h":5.37,"l":4.94,"n":35469,"o":5.25,"t":"2025-09-02T04:00:00Z","v":15015959,"vw":5.17361},{"c":4.61,"h":5.2229,"l":4.5801,"n":42202,"o":5.19,"t":"2025-09-03T04:00:00Z","v":17428530,"vw":4.821417},{"c":4.58,"h":4.845,"l":4.47,"n":23662,"o":4.61,"t":"2025-09-04T04:00:00Z","v":11075812,"vw":4.64466},{"c":4.73,"h":4.93,"l":4.58,"n":31371,"o":4.67,"t":"2025-09-05T04:00:00Z","v":12447420,"vw":4.78488},{"c":4.76,"h":4.885,"l":4.72,"n":12763,"o":4.78,"t":"2025-09-08T04:00:00Z","v":5252366,"vw":4.788011},{"c":5.02,"h":5.23,"l":4.76,"n":28466,"o":4.86,"t":"2025-09-09T04:00:00Z","v":13892403,"vw":5.048717},{"c":4.65,"h":5.05,"l":4.5649,"n":28806,"o":5.04,"t":"2025-09-10T04:00:00Z","v":11062923,"vw":4.765692},{"c":4.38,"h":4.76,"l":4.33,"n":28886,"o":4.71,"t":"2025-09-11T04:00:00Z","v":10984036,"vw":4.512526},{"c":4.2,"h":4.509,"l":4.2,"n":17313,"o":4.42,"t":"2025-09-12T04:00:00Z","v":7979476,"vw":4.317578},{"c":4.13,"h":4.36,"l":4.05,"n":16686,"o":4.3,"t":"2025-09-15T04:00:00Z","v":9964080,"vw":4.177277},{"c":4.41,"h":4.46,"l":4.14,"n":21891,"o":4.18,"t":"2025-09-16T04:00:00Z","v":9801405,"vw":4.353667},{"c":4.38,"h":4.46,"l":4.27,"n":12715,"o":4.41,"t":"2025-09-17T04:00:00Z","v":5191565,"vw":4.366922},{"c":4.56,"h":4.645,"l":4.25,"n":23459,"o":4.38,"t":"2025-09-18T04:00:00Z","v":11120587,"vw":4.471628},{"c":4.45,"h":4.5701,"l":4.32,"n":18095,"o":4.55,"t":"2025-09-19T04:00:00Z","v":5682984,"vw":4.428523},{"c":4.39,"h":4.6,"l":4.375,"n":10942,"o":4.43,"t":"2025-09-22T04:00:00Z","v":4638658,"vw":4.480671},{"c":4.39,"h":4.74,"l":4.3706,"n":19526,"o":4.4,"t":"2025-09-23T04:00:00Z","v":8425677,"vw":4.54443},{"c":4.65,"h":4.72,"l":4.39,"n":18433,"o":4.41,"t":"2025-09-24T04:00:00Z","v":8710782,"vw":4.591819},{"c":4.28,"h":4.7,"l":4.25,"n":24616,"o":4.64,"t":"2025-09-25T04:00:00Z","v":10362157,"vw":4.387861},{"c":4.12,"h":4.34,"l":4.12,"n":11362,"o":4.29,"t":"2025-09-26T04:00:00Z","v":5590080,"vw":4.216406},{"c":5.28,"h":5.31,"l":4.56,"n":98047,"o":4.95,"t":"2025-09-29T04:00:00Z","v":46159610,"vw":5.022337},{"c":4.79,"h":5.3165,"l":4.74,"n":42369,"o":5.28,"t":"2025-09-30T04:00:00Z","v":18802426,"vw":4.939595},{"c":5.06,"h":5.1,"l":4.71,"n":23469,"o":4.8,"t":"2025-10-01T04:00:00Z","v":11606858,"vw":4.959961},{"c":5.24,"h":5.27,"l":4.86,"n":26957,"o":5.08,"t":"2025-10-02T04:00:00Z","v":11981582,"vw":5.118939},{"c":5.17,"h":5.51,"l":5.07,"n":24375,"o":5.25,"t":"2025-10-03T04:00:00Z","v":12032220,"vw":5.257726},{"c":5.4,"h":5.72,"l":5.07,"n":27167,"o":5.18,"t":"2025-10-06T04:00:00Z","v":14519866,"vw":5.297314},{"c":5.47,"h":5.68,"l":5.19,"n":44231,"o":5.41,"t":"2025-10-07T04:00:00Z","v":17288828,"vw":5.41483},{"c":5.4,"h":5.55,"l":5.27,"n":19669,"o":5.55,"t":"2025-10-08T04:00:00Z","v":7414387,"vw":5.3824},{"c":5.4,"h":5.61,"l":5.245,"n":21906,"o":5.45,"t":"2025-10-09T04:00:00Z","v":10169837,"vw":5.40693},{"c":4.98,"h":5.45,"l":4.83,"n":44690,"o":5.45,"t":"2025-10-10T04:00:00Z","v":18335776,"vw":5.015892},{"c":5.27,"h":5.3,"l":4.9546,"n":19520,"o":5.08,"t":"2025-10-13T04:00:00Z","v":9032562,"vw":5.095445},{"c":5.1,"h":5.2678,"l":4.98,"n":17021,"o":5.13,"t":"2025-10-14T04:00:00Z","v":6414724,"vw":5.136894},{"c":5.4,"h":5.74,"l":4.95,"n":74709,"o":5.17,"t":"2025-10-15T04:00:00Z","v":31129555,"vw":5.353099},{"c":5.01,"h":5.71,"l":5.01,"n":42333,"o":5.44,"t":"2025-10-16T04:00:00Z","v":18014590,"vw":5.292022},{"c":4.76,"h":5.0377,"l":4.73,"n":29376,"o":5.01,"t":"2025-10-17T04:00:00Z","v":11444528,"vw":4.841329},{"c":4.94,"h":4.99,"l":4.82,"n":12603,"o":4.85,"t":"2025-10-20T04:00:00Z","v":5019998,"vw":4.912453},{"c":4.63,"h":4.96,"l":4.62,"n":15682,"o":4.88,"t":"2025-10-21T04:00:00Z","v":8535463,"vw":4.744635},{"c":4.44,"h":4.64,"l":4.32,"n":23025,"o":4.62,"t":"2025-10-22T04:00:00Z","v":9728041,"vw":4.4245},{"c":4.69,"h":4.87,"l":4.39,"n":21689,"o":4.46,"t":"2025-10-23T04:00:00Z","v":11170313,"vw":4.666171},{"c":4.75,"h":4.87,"l":4.63,"n":9571,"o":4.75,"t":"2025-10-24T04:00:00Z","v":4774222,"vw":4.750119},{"c":4.59,"h":4.775,"l":4.55,"n":9547,"o":4.75,"t":"2025-10-27T04:00:00Z","v":4395182,"vw":4.634511},{"c":4.41,"h":4.62,"l":4.37,"n":12273,"o":4.6,"t":"2025-10-28T04:00:00Z","v":4370255,"vw":4.48339},{"c":4.52,"h":4.64,"l":4.34,"n":13206,"o":4.44,"t":"2025-10-29T04:00:00Z","v":4843333,"vw":4.453448},{"c":4.3,"h":4.47,"l":4.225,"n":12483,"o":4.44,"t":"2025-10-30T04:00:00Z","v":5405608,"vw":4.321648},{"c":4.49,"h":4.5,"l":4.255,"n":9916,"o":4.31,"t":"2025-10-31T04:00:00Z","v":3708189,"vw":4.400822},{"c":4.33,"h":4.5799,"l":4.33,"n":11277,"o":4.5,"t":"2025-11-03T05:00:00Z","v":3841382,"vw":4.407331},{"c":4.18,"h":4.31,"l":4.145,"n":11767,"o":4.26,"t":"2025-11-04T05:00:00Z","v":5618812,"vw":4.200102},{"c":4.28,"h":4.37,"l":4.16,"n":9583,"o":4.21,"t":"2025-11-05T05:00:00Z","v":3286045,"vw":4.261021},{"c":3.91,"h":4.28,"l":3.88,"n":17566,"o":4.19,"t":"2025-11-06T05:00:00Z","v":8351330,"vw":4.002515},{"c":4.2,"h":4.24,"l":3.78,"n":18363,"o":3.88,"t":"2025-11-07T05:00:00Z","v":7862450,"vw":4.055409},{"c":4.68,"h":4.72,"l":4.28,"n":29876,"o":4.35,"t":"2025-11-10T05:00:00Z","v":14841155,"vw":4.546521},{"c":4.45,"h":4.63,"l":4.37,"n":13673,"o":4.57,"t":"2025-11-11T05:00:00Z","v":5107561,"vw":4.482468},{"c":4.32,"h":4.47,"l":4.26,"n":10051,"o":4.45,"t":"2025-11-12T05:00:00Z","v":4078329,"vw":4.324964},{"c":4,"h":4.3,"l":3.98,"n":20248,"o":4.25,"t":"2025-11-13T05:00:00Z","v":9362377,"vw":4.091086},{"c":3.36,"h":3.9447,"l":3.21,"n":49963,"o":3.915,"t":"2025-11-14T05:00:00Z","v":25930577,"vw":3.479463},{"c":3.23,"h":3.54,"l":3.155,"n":18971,"o":3.39,"t":"2025-11-17T05:00:00Z","v":15124838,"vw":3.330783},{"c":3.16,"h":3.28,"l":3.07,"n":13463,"o":3.15,"t":"2025-11-18T05:00:00Z","v":9034547,"vw":3.177727},{"c":2.99,"h":3.27,"l":2.96,"n":10052,"o":3.16,"t":"2025-11-19T05:00:00Z","v":7195393,"vw":3.067636},{"c":3.03,"h":3.16,"l":2.98,"n":10284,"o":3.04,"t":"2025-11-20T05:00:00Z","v":5891598,"vw":3.07701},{"c":3.39,"h":3.42,"l":2.99,"n":15422,"o":3.01,"t":"2025-11-21T05:00:00Z","v":9366901,"vw":3.269951},{"c":3.42,"h":3.68,"l":3.26,"n":26415,"o":3.35,"t":"2025-11-24T05:00:00Z","v":10900670,"vw":3.452287},{"c":3.32,"h":3.43,"l":3.245,"n":8839,"o":3.39,"t":"2025-11-25T05:00:00Z","v":4565027,"vw":3.31065},{"c":3.43,"h":3.515,"l":3.31,"n":10290,"o":3.35,"t":"2025-11-26T05:00:00Z","v":5045912,"vw":3.416654},{"c":3.48,"h":3.53,"l":3.4,"n":3201,"o":3.4,"t":"2025-11-28T05:00:00Z","v":1570148,"vw":3.48696},{"c":3.85,"h":3.87,"l":3.38,"n":15730,"o":3.47,"t":"2025-12-01T05:00:00Z","v":8793096,"vw":3.697836},{"c":3.69,"h":3.91,"l":3.6001,"n":11063,"o":3.89,"t":"2025-12-02T05:00:00Z","v":4895955,"vw":3.742842},{"c":3.69,"h":3.885,"l":3.615,"n":15113,"o":3.68,"t":"2025-12-03T05:00:00Z","v":6947785,"vw":3.748393},{"c":3.92,"h":3.99,"l":3.6501,"n":14530,"o":3.68,"t":"2025-12-04T05:00:00Z","v":7384592,"vw":3.864877},{"c":3.89,"h":4.02,"l":3.825,"n":7808,"o":3.88,"t":"2025-12-05T05:00:00Z","v":3865785,"vw":3.909081},{"c":3.62,"h":3.89,"l":3.53,"n":17022,"o":3.88,"t":"2025-12-08T05:00:00Z","v":7051454,"vw":3.63391},{"c":3.74,"h":3.81,"l":3.57,"n":10496,"o":3.58,"t":"2025-12-09T05:00:00Z","v":4738601,"vw":3.740975},{"c":3.67,"h":3.78,"l":3.61,"n":6711,"o":3.73,"t":"2025-12-10T05:00:00Z","v":2886642,"vw":3.68485},{"c":3.76,"h":3.8,"l":3.64,"n":22001,"o":3.68,"t":"2025-12-11T05:00:00Z","v":10277816,"vw":3.72632},{"c":5.8,"h":5.99,"l":4.7001,"n":221995,"o":5.06,"t":"2025-12-12T05:00:00Z","v":89236441,"vw":5.394302},{"c":5.35,"h":6.09,"l":5.24,"n":113075,"o":6.03,"t":"2025-12-15T05:00:00Z","v":43840942,"vw":5.634951},{"c":6.45,"h":6.66,"l":5.35,"n":103504,"o":5.38,"t":"2025-12-16T05:00:00Z","v":41075215,"vw":6.216215},{"c":6.69,"h":7.08,"l":6.59,"n":97322,"o":6.83,"t":"2025-12-17T05:00:00Z","v":37629111,"vw":6.80811},{"c":4.89,"h":7.25,"l":4.85,"n":216958,"o":7.14,"t":"2025-12-18T05:00:00Z","v":87896746,"vw":5.816723},{"c":4.88,"h":5.49,"l":4.88,"n":72378,"o":5.24,"t":"2025-12-19T05:00:00Z","v":28651542,"vw":5.145342},{"c":4.54,"h":5.01,"l":4.5,"n":53256,"o":4.97,"t":"2025-12-22T05:00:00Z","v":19544438,"vw":4.643281},{"c":4.72,"h":4.87,"l":4.285,"n":56887,"o":4.5,"t":"2025-12-23T05:00:00Z","v":21947192,"vw":4.60284},{"c":4.75,"h":4.86,"l":4.62,"n":12481,"o":4.75,"t":"2025-12-24T05:00:00Z","v":4011835,"vw":4.715071},{"c":4.81,"h":4.82,"l":4.71,"n":11550,"o":4.75,"t":"2025-12-26T05:00:00Z","v":4140707,"vw":4.775004},{"c":4.45,"h":4.78,"l":4.45,"n":24280,"o":4.75,"t":"2025-12-29T05:00:00Z","v":9187795,"vw":4.526584},{"c":4.7,"h":4.895,"l":4.5,"n":25371,"o":4.54,"t":"2025-12-30T05:00:00Z","v":10549312,"vw":4.749256},{"c":4.72,"h":4.93,"l":4.61,"n":15428,"o":4.73,"t":"2025-12-31T05:00:00Z","v":7114982,"vw":4.755038},{"c":4.79,"h":4.8899,"l":4.7,"n":10216,"o":4.8,"t":"2026-01-02T05:00:00Z","v":4449243,"vw":4.787046},{"c":4.53,"h":4.8,"l":4.51,"n":27356,"o":4.79,"t":"2026-01-05T05:00:00Z","v":10436713,"vw":4.585779},{"c":4.45,"h":4.63,"l":4.45,"n":16993,"o":4.62,"t":"2026-01-06T05:00:00Z","v":9298328,"vw":4.519905},{"c":4.58,"h":4.69,"l":4.49,"n":12682,"o":4.5,"t":"2026-01-07T05:00:00Z","v":4920951,"vw":4.606112},{"c":4.77,"h":4.81,"l":4.53,"n":15095,"o":4.57,"t":"2026-01-08T05:00:00Z","v":7397040,"vw":4.734415},{"c":4.75,"h":4.82,"l":4.55,"n":12634,"o":4.8,"t":"2026-01-09T05:00:00Z","v":5388571,"vw":4.672295},{"c":5.02,"h":5.15,"l":4.59,"n":22459,"o":4.68,"t":"2026-01-12T05:00:00Z","v":10206642,"vw":4.960043},{"c":4.81,"h":5.06,"l":4.78,"n":15558,"o":4.99,"t":"2026-01-13T05:00:00Z","v":6669065,"vw":4.882909},{"c":4.94,"h":4.99,"l":4.73,"n":13583,"o":4.82,"t":"2026-01-14T05:00:00Z","v":5207145,"vw":4.901601},{"c":4.89,"h":5.0798,"l":4.84,"n":10580,"o":4.94,"t":"2026-01-15T05:00:00Z","v":3782441,"vw":4.961354},{"c":4.77,"h":4.93,"l":4.68,"n":16067,"o":4.91,"t":"2026-01-16T05:00:00Z","v":5843809,"vw":4.772809},{"c":4.56,"h":4.73,"l":4.48,"n":20480,"o":4.65,"t":"2026-01-20T05:00:00Z","v":6571724,"vw":4.57051},{"c":4.52,"h":4.66,"l":4.465,"n":13560,"o":4.505,"t":"2026-01-21T05:00:00Z","v":3727147,"vw":4.546242},{"c":4.62,"h":4.75,"l":4.51,"n":15377,"o":4.51,"t":"2026-01-22T05:00:00Z","v":6696351,"vw":4.64999},{"c":4.85,"h":4.85,"l":4.615,"n":14909,"o":4.62,"t":"2026-01-23T05:00:00Z","v":5269444,"vw":4.758654},{"c":4.58,"h":4.76,"l":4.515,"n":16816,"o":4.75,"t":"2026-01-26T05:00:00Z","v":5450820,"vw":4.608054},{"c":4.37,"h":4.62,"l":4.35,"n":15357,"o":4.56,"t":"2026-01-27T05:00:00Z","v":6042074,"vw":4.443021},{"c":4.27,"h":4.525,"l":4.19,"n":27791,"o":4.38,"t":"2026-01-28T05:00:00Z","v":10863428,"vw":4.358448},{"c":4.09,"h":4.24,"l":3.89,"n":24432,"o":4.22,"t":"2026-01-29T05:00:00Z","v":12197728,"vw":4.048134},{"c":4.03,"h":4.25,"l":4.03,"n":13496,"o":4.125,"t":"2026-01-30T05:00:00Z","v":5469578,"vw":4.107926},{"c":4.09,"h":4.09,"l":3.95,"n":10416,"o":4,"t":"2026-02-02T05:00:00Z","v":3541360,"vw":4.016811},{"c":4.17,"h":4.19,"l":3.94,"n":11847,"o":4.04,"t":"2026-02-03T05:00:00Z","v":5038903,"vw":4.082757},{"c":4.31,"h":4.345,"l":3.95,"n":16575,"o":4.14,"t":"2026-02-04T05:00:00Z","v":6613733,"vw":4.151069},{"c":3.97,"h":4.29,"l":3.885,"n":20642,"o":4.22,"t":"2026-02-05T05:00:00Z","v":7563797,"vw":4.077002},{"c":4.16,"h":4.22,"l":4.01,"n":13330,"o":4.035,"t":"2026-02-06T05:00:00Z","v":5338161,"vw":4.155282},{"c":4.21,"h":4.26,"l":4.06,"n":12599,"o":4.12,"t":"2026-02-09T05:00:00Z","v":5197988,"vw":4.164254},{"c":4.06,"h":4.325,"l":4.03,"n":9711,"o":4.17,"t":"2026-02-10T05:00:00Z","v":5445983,"vw":4.12744},{"c":3.96,"h":4.12,"l":3.95,"n":8361,"o":4.12,"t":"2026-02-11T05:00:00Z","v":3978209,"vw":4.006854},{"c":3.86,"h":4.02,"l":3.81,"n":9606,"o":3.97,"t":"2026-02-12T05:00:00Z","v":4394298,"vw":3.880078},{"c":3.96,"h":4,"l":3.84,"n":6275,"o":3.84,"t":"2026-02-13T05:00:00Z","v":3216401,"vw":3.945939},{"c":3.9,"h":3.95,"l":3.82,"n":12253,"o":3.9,"t":"2026-02-17T05:00:00Z","v":5682376,"vw":3.888918},{"c":3.82,"h":3.97,"l":3.8,"n":7931,"o":3.89,"t":"2026-02-18T05:00:00Z","v":2520344,"vw":3.864766},{"c":4.19,"h":4.28,"l":3.73,"n":19933,"o":3.82,"t":"2026-02-19T05:00:00Z","v":8087429,"vw":4.054061},{"c":3.77,"h":4.17,"l":3.69,"n":27757,"o":4.16,"t":"2026-02-20T05:00:00Z","v":10800895,"vw":3.842804},{"c":3.65,"h":3.89,"l":3.61,"n":14468,"o":3.77,"t":"2026-02-23T05:00:00Z","v":7008331,"vw":3.760555},{"c":3.98,"h":4.1,"l":3.68,"n":20270,"o":3.69,"t":"2026-02-24T05:00:00Z","v":10522611,"vw":3.973238},{"c":4.02,"h":4.16,"l":3.89,"n":9543,"o":3.95,"t":"2026-02-25T05:00:00Z","v":3845402,"vw":4.025008},{"c":4,"h":4.02,"l":3.87,"n":8589,"o":4,"t":"2026-02-26T05:00:00Z","v":3287103,"vw":3.947412},{"c":3.88,"h":3.93,"l":3.8,"n":9192,"o":3.93,"t":"2026-02-27T05:00:00Z","v":3961363,"vw":3.865105},{"c":3.63,"h":3.7863,"l":3.61,"n":20047,"o":3.78,"t":"2026-03-02T05:00:00Z","v":10768632,"vw":3.679074},{"c":3.76,"h":3.77,"l":3.53,"n":9905,"o":3.63,"t":"2026-03-03T05:00:00Z","v":4129040,"vw":3.671914},{"c":3.89,"h":3.92,"l":3.7,"n":14300,"o":3.7,"t":"2026-03-04T05:00:00Z","v":6174676,"vw":3.862878},{"c":3.71,"h":3.95,"l":3.615,"n":13246,"o":3.86,"t":"2026-03-05T05:00:00Z","v":5609625,"vw":3.706305},{"c":4,"h":4.1386,"l":3.62,"n":21420,"o":3.62,"t":"2026-03-06T05:00:00Z","v":12405032,"vw":3.972267},{"c":3.83,"h":3.98,"l":3.8,"n":11978,"o":3.98,"t":"2026-03-09T04:00:00Z","v":6688770,"vw":3.867275},{"c":3.75,"h":3.9499,"l":3.72,"n":10126,"o":3.89,"t":"2026-03-10T04:00:00Z","v":5158755,"vw":3.833302},{"c":3.85,"h":3.89,"l":3.73,"n":12830,"o":3.81,"t":"2026-03-11T04:00:00Z","v":7127914,"vw":3.838776},{"c":3.72,"h":3.88,"l":3.71,"n":10733,"o":3.81,"t":"2026-03-12T04:00:00Z","v":4938034,"vw":3.768104},{"c":3.82,"h":3.88,"l":3.76,"n":8937,"o":3.77,"t":"2026-03-13T04:00:00Z","v":4960454,"vw":3.821566},{"c":3.81,"h":3.89,"l":3.76,"n":4442,"o":3.83,"t":"2026-03-16T04:00:00Z","v":1830849,"vw":3.810309},{"c":3.86,"h":3.93,"l":3.8,"n":5662,"o":3.81,"t":"2026-03-17T04:00:00Z","v":2687634,"vw":3.86645},{"c":3.78,"h":3.85,"l":3.75,"n":6610,"o":3.8,"t":"2026-03-18T04:00:00Z","v":3651708,"vw":3.799995},{"c":3.82,"h":3.9,"l":3.73,"n":11433,"o":3.75,"t":"2026-03-19T04:00:00Z","v":7256828,"vw":3.829535},{"c":3.6,"h":3.845,"l":3.53,"n":13639,"o":3.82,"t":"2026-03-20T04:00:00Z","v":7543828,"vw":3.6517},{"c":3.83,"h":3.935,"l":3.58,"n":12324,"o":3.64,"t":"2026-03-23T04:00:00Z","v":8254714,"vw":3.789835},{"c":3.8,"h":3.8351,"l":3.76,"n":4238,"o":3.81,"t":"2026-03-24T04:00:00Z","v":2373358,"vw":3.79546},{"c":3.75,"h":3.895,"l":3.75,"n":5543,"o":3.83,"t":"2026-03-25T04:00:00Z","v":2682355,"vw":3.808309},{"c":3.57,"h":3.7695,"l":3.5,"n":12526,"o":3.7,"t":"2026-03-26T04:00:00Z","v":7060436,"vw":3.633149},{"c":3.28,"h":3.66,"l":3.24,"n":20186,"o":3.56,"t":"2026-03-27T04:00:00Z","v":12253423,"vw":3.394235},{"c":3.15,"h":3.42,"l":3.08,"n":14893,"o":3.35,"t":"2026-03-30T04:00:00Z","v":7802672,"vw":3.232976},{"c":3.55,"h":3.645,"l":3.2,"n":20571,"o":3.25,"t":"2026-03-31T04:00:00Z","v":9961872,"vw":3.488594},{"c":3.68,"h":3.74,"l":3.49,"n":10356,"o":3.57,"t":"2026-04-01T04:00:00Z","v":5805854,"vw":3.649981},{"c":3.85,"h":3.935,"l":3.53,"n":18730,"o":3.57,"t":"2026-04-02T04:00:00Z","v":10471972,"vw":3.818769},{"c":4.09,"h":4.09,"l":3.83,"n":15611,"o":3.89,"t":"2026-04-06T04:00:00Z","v":9043350,"vw":3.995851},{"c":3.74,"h":4.0485,"l":3.67,"n":21127,"o":4.01,"t":"2026-04-07T04:00:00Z","v":10092974,"vw":3.777259},{"c":3.88,"h":3.96,"l":3.79,"n":7829,"o":3.89,"t":"2026-04-08T04:00:00Z","v":4510695,"vw":3.8733},{"c":3.86,"h":4.01,"l":3.79,"n":7503,"o":3.87,"t":"2026-04-09T04:00:00Z","v":4335225,"vw":3.915757},{"c":3.78,"h":3.94,"l":3.76,"n":6067,"o":3.89,"t":"2026-04-10T04:00:00Z","v":2602009,"vw":3.811004},{"c":3.87,"h":3.91,"l":3.74,"n":6998,"o":3.75,"t":"2026-04-13T04:00:00Z","v":3043822,"vw":3.851541},{"c":3.88,"h":3.94,"l":3.795,"n":4588,"o":3.85,"t":"2026-04-14T04:00:00Z","v":2441604,"vw":3.859114},{"c":4.14,"h":4.14,"l":3.83,"n":10556,"o":3.88,"t":"2026-04-15T04:00:00Z","v":6135109,"vw":4.015794},{"c":4.01,"h":4.131,"l":3.965,"n":11893,"o":4.1,"t":"2026-04-16T04:00:00Z","v":5299442,"vw":4.01894},{"c":4,"h":4.1399,"l":3.98,"n":8952,"o":4.06,"t":"2026-04-17T04:00:00Z","v":5024119,"vw":4.056551},{"c":4.35,"h":4.505,"l":4.04,"n":35095,"o":4.14,"t":"2026-04-20T04:00:00Z","v":19965600,"vw":4.322887},{"c":4.28,"h":4.4599,"l":4.2,"n":17298,"o":4.36,"t":"2026-04-21T04:00:00Z","v":8614824,"vw":4.32121},{"c":5.11,"h":5.47,"l":4.34,"n":118279,"o":4.34,"t":"2026-04-22T04:00:00Z","v":56301280,"vw":5.148386},{"c":4.22,"h":5.59,"l":4.18,"n":104428,"o":5.58,"t":"2026-04-23T04:00:00Z","v":53828273,"vw":4.618082},{"c":4.68,"h":4.765,"l":4.23,"n":27356,"o":4.26,"t":"2026-04-24T04:00:00Z","v":15122483,"vw":4.608754},{"c":5.15,"h":5.175,"l":4.602,"n":23194,"o":4.61,"t":"2026-04-27T04:00:00Z","v":11543527,"vw":4.975215},{"c":4.97,"h":5.14,"l":4.88,"n":16718,"o":5.085,"t":"2026-04-28T04:00:00Z","v":7658473,"vw":4.992111},{"c":4.84,"h":5.01,"l":4.765,"n":15409,"o":4.98,"t":"2026-04-29T04:00:00Z","v":8266252,"vw":4.867607},{"c":5.11,"h":5.18,"l":4.85,"n":16214,"o":4.88,"t":"2026-04-30T04:00:00Z","v":8420917,"vw":5.073544},{"c":5.04,"h":5.23,"l":4.94,"n":14703,"o":5.11,"t":"2026-05-01T04:00:00Z","v":7885437,"vw":5.039139},{"c":4.84,"h":5.05,"l":4.79,"n":16534,"o":4.985,"t":"2026-05-04T04:00:00Z","v":8096664,"vw":4.878332},{"c":5.04,"h":5.115,"l":4.865,"n":15984,"o":4.88,"t":"2026-05-05T04:00:00Z","v":7786025,"vw":4.991786},{"c":5.27,"h":5.34,"l":5.0206,"n":16746,"o":5.11,"t":"2026-05-06T04:00:00Z","v":8103188,"vw":5.206574},{"c":5.24,"h":5.32,"l":5.085,"n":13250,"o":5.26,"t":"2026-05-07T04:00:00Z","v":6403483,"vw":5.194498},{"c":5.05,"h":5.28,"l":4.98,"n":13539,"o":5.25,"t":"2026-05-08T04:00:00Z","v":6794631,"vw":5.03987},{"c":5.06,"h":5.15,"l":4.88,"n":10203,"o":5,"t":"2026-05-11T04:00:00Z","v":5928005,"vw":5.036904},{"c":4.88,"h":5.03,"l":4.82,"n":13452,"o":4.95,"t":"2026-05-12T04:00:00Z","v":5554883,"vw":4.887043},{"c":4.86,"h":5,"l":4.74,"n":9640,"o":4.83,"t":"2026-05-13T04:00:00Z","v":4733597,"vw":4.889584},{"c":4.84,"h":5,"l":4.78,"n":7481,"o":4.87,"t":"2026-05-14T04:00:00Z","v":4109829,"vw":4.900443},{"c":4.41,"h":4.8,"l":4.345,"n":26158,"o":4.77,"t":"2026-05-15T04:00:00Z","v":11552115,"vw":4.482528},{"c":4.61,"h":4.66,"l":4.33,"n":11816,"o":4.42,"t":"2026-05-18T04:00:00Z","v":6064269,"vw":4.511},{"c":4.4,"h":4.62,"l":4.32,"n":18046,"o":4.57,"t":"2026-05-19T04:00:00Z","v":9130585,"vw":4.414517},{"c":4.5,"h":4.57,"l":4.34,"n":9466,"o":4.42,"t":"2026-05-20T04:00:00Z","v":4741993,"vw":4.505307},{"c":4.54,"h":4.61,"l":4.41,"n":9004,"o":4.5,"t":"2026-05-21T04:00:00Z","v":3640154,"vw":4.530283},{"c":4.43,"h":4.58,"l":4.38,"n":8454,"o":4.53,"t":"2026-05-22T04:00:00Z","v":4578689,"vw":4.449886},{"c":4.68,"h":4.71,"l":4.39,"n":12103,"o":4.48,"t":"2026-05-26T04:00:00Z","v":6633038,"vw":4.572461},{"c":4.65,"h":4.7,"l":4.49,"n":7604,"o":4.64,"t":"2026-05-27T04:00:00Z","v":3747983,"vw":4.592199},{"c":5.12,"h":5.13,"l":4.62,"n":20161,"o":4.65,"t":"2026-05-28T04:00:00Z","v":12906563,"vw":4.994605},{"c":4.92,"h":5.13,"l":4.9,"n":14943,"o":5.06,"t":"2026-05-29T04:00:00Z","v":6040575,"vw":4.989007},{"c":5.11,"h":5.175,"l":4.87,"n":12991,"o":4.91,"t":"2026-06-01T04:00:00Z","v":5571082,"vw":5.061856},{"c":5.05,"h":5.12,"l":4.925,"n":11042,"o":5.11,"t":"2026-06-02T04:00:00Z","v":6078483,"vw":5.013549},{"c":4.74,"h":5.05,"l":4.655,"n":19832,"o":5.03,"t":"2026-06-03T04:00:00Z","v":9985041,"vw":4.779574},{"c":5.1,"h":5.2,"l":4.73,"n":25136,"o":4.765,"t":"2026-06-04T04:00:00Z","v":11236380,"vw":5.062124},{"c":5.47,"h":5.645,"l":5.27,"n":45653,"o":5.35,"t":"2026-06-05T04:00:00Z","v":18152153,"vw":5.502073},{"c":5.75,"h":5.79,"l":5.44,"n":18264,"o":5.55,"t":"2026-06-08T04:00:00Z","v":9891312,"vw":5.660727},{"c":5.49,"h":5.97,"l":5.434,"n":25121,"o":5.8,"t":"2026-06-09T04:00:00Z","v":11820345,"vw":5.567955},{"c":5.36,"h":5.62,"l":5.31,"n":14541,"o":5.47,"t":"2026-06-10T04:00:00Z","v":6762641,"vw":5.434882},{"c":5.27,"h":5.4,"l":5.09,"n":18413,"o":5.37,"t":"2026-06-11T04:00:00Z","v":8484086,"vw":5.254178},{"c":5.04,"h":5.38,"l":5,"n":19567,"o":5.29,"t":"2026-06-12T04:00:00Z","v":7588624,"vw":5.099605},{"c":4.94,"h":5.15,"l":4.85,"n":14864,"o":5.07,"t":"2026-06-15T04:00:00Z","v":6757334,"vw":4.969746},{"c":4.83,"h":4.97,"l":4.745,"n":12491,"o":4.94,"t":"2026-06-16T04:00:00Z","v":6059001,"vw":4.84067},{"c":4.77,"h":4.915,"l":4.72,"n":11968,"o":4.84,"t":"2026-06-17T04:00:00Z","v":5396015,"vw":4.793903},{"c":4.99,"h":5.06,"l":4.66,"n":16888,"o":4.83,"t":"2026-06-18T04:00:00Z","v":7511413,"vw":4.86924},{"c":4.68,"h":4.96,"l":4.66,"n":14100,"o":4.95,"t":"2026-06-22T04:00:00Z","v":7821455,"vw":4.742491},{"c":4.5,"h":4.64,"l":4.43,"n":15317,"o":4.6,"t":"2026-06-23T04:00:00Z","v":7557880,"vw":4.509753},{"c":4.43,"h":4.56,"l":4.35,"n":12250,"o":4.5,"t":"2026-06-24T04:00:00Z","v":5457677,"vw":4.450133},{"c":4.62,"h":4.695,"l":4.36,"n":19621,"o":4.48,"t":"2026-06-25T04:00:00Z","v":12158870,"vw":4.574203},{"c":4.69,"h":4.79,"l":4.57,"n":8256,"o":4.6,"t":"2026-06-26T04:00:00Z","v":4457822,"vw":4.716383},{"c":4.84,"h":4.875,"l":4.64,"n":12151,"o":4.72,"t":"2026-06-29T04:00:00Z","v":5805558,"vw":4.758415},{"c":5.08,"h":5.145,"l":4.755,"n":17109,"o":4.81,"t":"2026-06-30T04:00:00Z","v":9250190,"vw":4.986911},{"c":4.83,"h":5.05,"l":4.775,"n":13338,"o":5.05,"t":"2026-07-01T04:00:00Z","v":6353498,"vw":4.864442},{"c":4.89,"h":5.0099,"l":4.795,"n":8008,"o":4.87,"t":"2026-07-02T04:00:00Z","v":4308848,"vw":4.891959},{"c":4.54,"h":4.91,"l":4.435,"n":31296,"o":4.88,"t":"2026-07-06T04:00:00Z","v":13728064,"vw":4.595912},{"c":4.55,"h":4.64,"l":4.46,"n":11477,"o":4.53,"t":"2026-07-07T04:00:00Z","v":4363600,"vw":4.554576},{"c":4.6,"h":4.68,"l":4.482,"n":8312,"o":4.54,"t":"2026-07-08T04:00:00Z","v":4783197,"vw":4.599911},{"c":4.46,"h":4.69,"l":4.435,"n":9588,"o":4.57,"t":"2026-07-09T04:00:00Z","v":4746913,"vw":4.533419},{"c":4.49,"h":4.57,"l":4.42,"n":7085,"o":4.47,"t":"2026-07-10T04:00:00Z","v":3727496,"vw":4.513937},{"c":4.7,"h":4.75,"l":4.45,"n":11808,"o":4.45,"t":"2026-07-13T04:00:00Z","v":6528121,"vw":4.682945},{"c":4.69,"h":4.78,"l":4.6,"n":5717,"o":4.66,"t":"2026-07-14T04:00:00Z","v":2607988,"vw":4.676333},{"c":4.56,"h":4.735,"l":4.5,"n":7671,"o":4.7,"t":"2026-07-15T04:00:00Z","v":3975592,"vw":4.570184},{"c":4.36,"h":4.54,"l":4.33,"n":13399,"o":4.52,"t":"2026-07-16T04:00:00Z","v":7264763,"vw":4.402968},{"c":4.46,"h":4.49,"l":4.29,"n":6649,"o":4.3,"t":"2026-07-17T04:00:00Z","v":3062089,"vw":4.404198},{"c":4.43,"h":4.5,"l":4.36,"n":5191,"o":4.49,"t":"2026-07-20T04:00:00Z","v":2611868,"vw":4.428586},{"c":4.46,"h":4.57,"l":4.37,"n":4936,"o":4.42,"t":"2026-07-21T04:00:00Z","v":2655358,"vw":4.477391},{"c":4.39,"h":4.465,"l":4.36,"n":3761,"o":4.42,"t":"2026-07-22T04:00:00Z","v":1909658,"vw":4.410478},{"c":4.27,"h":4.425,"l":4.25,"n":5199,"o":4.34,"t":"2026-07-23T04:00:00Z","v":3103921,"vw":4.315892},{"c":4.26,"h":4.385,"l":4.18,"n":5728,"o":4.36,"t":"2026-07-24T04:00:00Z","v":3345354,"vw":4.270557},{"c":4.24,"h":4.4,"l":4.22,"n":4770,"o":4.29,"t":"2026-07-27T04:00:00Z","v":2339151,"vw":4.276221},{"c":4.09,"h":4.28,"l":4.08,"n":7110,"o":4.2,"t":"2026-07-28T04:00:00Z","v":4853687,"vw":4.136507},{"c":4.01,"h":4.17,"l":3.98,"n":6020,"o":4.1,"t":"2026-07-29T04:00:00Z","v":3836713,"vw":4.046526},{"c":4.21,"h":4.275,"l":4.03,"n":9845,"o":4.06,"t":"2026-07-30T04:00:00Z","v":5351119,"vw":4.190589},{"c":4.23,"h":4.315,"l":4.16,"n":7717,"o":4.2,"t":"2026-07-31T04:00:00Z","v":3075720,"vw":4.240744},{"c":4.21,"h":4.27,"l":4.14,"n":5803,"o":4.23,"t":"2026-08-03T04:00:00Z","v":1890830,"vw":4.208916},{"c":4.35,"h":4.425,"l":4.2,"n":16203,"o":4.24,"t":"2026-08-04T04:00:00Z","v":5543798,"vw":4.356514},{"c":4.04,"h":4.3554,"l":3.88,"n":24863,"o":4.31,"t":"2026-08-05T04:00:00Z","v":9313577,"vw":4.07097},{"c":4.35,"h":4.3899,"l":4.045,"n":17595,"o":4.07,"t":"2026-08-06T04:00:00Z","v":5720721,"vw":4.285337},{"c":4.38,"h":4.43,"l":4.28,"n":10903,"o":4.28,"t":"2026-08-07T04:00:00Z","v":3282961,"vw":4.36572},{"c":4.4,"h":4.51,"l":4.3001,"n":10793,"o":4.36,"t":"2026-08-10T04:00:00Z","v":3762117,"vw":4.396191},{"c":4.63,"h":4.665,"l":4.4,"n":15890,"o":4.45,"t":"2026-08-11T04:00:00Z","v":5577015,"vw":4.575984},{"c":4.56,"h":4.655,"l":4.55,"n":5989,"o":4.625,"t":"2026-08-12T04:00:00Z","v":1843955,"vw":4.588575},{"c":4.65,"h":4.74,"l":4.55,"n":10496,"o":4.57,"t":"2026-08-13T04:00:00Z","v":4088402,"vw":4.660644},{"c":4.63,"h":4.67,"l":4.47,"n":8528,"o":4.63,"t":"2026-08-14T04:00:00Z","v":2688648,"vw":4.565301},{"c":4.54,"h":4.71,"l":4.52,"n":5086,"o":4.63,"t":"2026-08-17T04:00:00Z","v":2741530,"vw":4.600399},{"c":4.52,"h":4.645,"l":4.425,"n":5085,"o":4.54,"t":"2026-08-18T04:00:00Z","v":2455902,"vw":4.527928},{"c":4.76,"h":4.84,"l":4.51,"n":9825,"o":4.55,"t":"2026-08-19T04:00:00Z","v":6900586,"vw":4.721063},{"c":4.74,"h":4.77,"l":4.65,"n":4427,"o":4.75,"t":"2026-08-20T04:00:00Z","v":1954786,"vw":4.701737},{"c":4.96,"h":4.98,"l":4.72,"n":11854,"o":4.76,"t":"2026-08-21T04:00:00Z","v":6375981,"vw":4.887151},{"c":4.89,"h":4.975,"l":4.79,"n":6324,"o":4.91,"t":"2026-08-24T04:00:00Z","v":3338419,"vw":4.896445},{"c":4.92,"h":4.97,"l":4.84,"n":7775,"o":4.9,"t":"2026-08-25T04:00:00Z","v":3902274,"vw":4.910324},{"c":4.85,"h":5.07,"l":4.85,"n":9125,"o":4.89,"t":"2026-08-26T04:00:00Z","v":5518474,"vw":4.969923},{"c":4.83,"h":4.925,"l":4.765,"n":7053,"o":4.88,"t":"2026-08-27T04:00:00Z","v":3470907,"vw":4.839787},{"c":4.99,"h":5.08,"l":4.75,"n":15076,"o":4.81,"t":"2026-08-28T04:00:00Z","v":8895266,"vw":4.949684},{"c":4.95,"h":5.06,"l":4.88,"n":7374,"o":5.02,"t":"2026-08-31T04:00:00Z","v":3917400,"vw":4.953768},{"c":4.93,"h":5.063,"l":4.86,"n":6436,"o":4.94,"t":"2026-09-01T04:00:00Z","v":3639217,"vw":4.944537},{"c":4.97,"h":5.11,"l":4.89,"n":8600,"o":4.9,"t":"2026-09-02T04:00:00Z","v":4680892,"vw":5.029609},{"c":4.95,"h":5.04,"l":4.895,"n":7395,"o":4.95,"t":"2026-09-03T04:00:00Z","v":3518494,"vw":4.955843},{"c":5.11,"h":5.11,"l":4.88,"n":7352,"o":4.95,"t":"2026-09-04T04:00:00Z","v":4187840,"vw":5.031544},{"c":5.11,"h":5.24,"l":4.96,"n":8374,"o":5.07,"t":"2026-09-08T04:00:00Z","v":4613555,"vw":5.109077},{"c":5.05,"h":5.195,"l":4.965,"n":7144,"o":5.08,"t":"2026-09-09T04:00:00Z","v":3726650,"vw":5.079847},{"c":4.83,"h":5.075,"l":4.82,"n":8710,"o":5,"t":"2026-09-10T04:00:00Z","v":5224064,"vw":4.921406},{"c":4.75,"h":4.96,"l":4.75,"n":8026,"o":4.87,"t":"2026-09-11T04:00:00Z","v":4607503,"vw":4.814575},{"c":4.92,"h":5.055,"l":4.68,"n":10067,"o":4.75,"t":"2026-09-14T04:00:00Z","v":5521385,"vw":4.92984},{"c":4.93,"h":4.995,"l":4.8301,"n":6095,"o":4.93,"t":"2026-09-15T04:00:00Z","v":3225654,"vw":4.907096},{"c":4.92,"h":4.99,"l":4.84,"n":4875,"o":4.945,"t":"2026-09-16T04:00:00Z","v":2121035,"vw":4.917117},{"c":4.96,"h":5.0305,"l":4.9,"n":4791,"o":4.9,"t":"2026-09-17T04:00:00Z","v":2521244,"vw":4.969935},{"c":4.9,"h":4.9798,"l":4.75,"n":10282,"o":4.96,"t":"2026-09-18T04:00:00Z","v":5424228,"vw":4.821129},{"c":4.94,"h":5.065,"l":4.86,"n":6664,"o":4.93,"t":"2026-09-21T04:00:00Z","v":3864814,"vw":4.982437},{"c":5.33,"h":5.34,"l":4.94,"n":17961,"o":4.99,"t":"2026-09-22T04:00:00Z","v":10155818,"vw":5.232845},{"c":5.43,"h":5.44,"l":5.255,"n":12178,"o":5.31,"t":"2026-09-23T04:00:00Z","v":5736973,"vw":5.36335},{"c":5.18,"h":5.3653,"l":5.125,"n":17678,"o":5.34,"t":"2026-09-24T04:00:00Z","v":8730481,"vw":5.192888},{"c":5.16,"h":5.22,"l":5.06,"n":6952,"o":5.17,"t":"2026-09-25T04:00:00Z","v":3808528,"vw":5.145165},{"c":5.16,"h":5.225,"l":5.02,"n":8402,"o":5.12,"t":"2026-09-28T04:00:00Z","v":3190269,"vw":5.107532},{"c":5.09,"h":5.185,"l":5.06,"n":13141,"o":5.17,"t":"2026-09-29T04:00:00Z","v":5251015,"vw":5.11534},{"c":4.52,"h":4.765,"l":4.4,"n":31902,"o":4.753,"t":"2026-09-30T04:00:00Z","v":20296942,"vw":4.528151},{"c":4.6,"h":4.655,"l":4.44,"n":6660,"o":4.54,"t":"2026-10-01T04:00:00Z","v":3094631,"vw":4.570027},{"c":4.47,"h":4.68,"l":4.35,"n":15576,"o":4.65,"t":"2026-10-02T04:00:00Z","v":8753662,"vw":4.458274},{"c":4.39,"h":4.5,"l":4.35,"n":8893,"o":4.47,"t":"2026-10-05T04:00:00Z","v":4513171,"vw":4.411531},{"c":4.45,"h":4.53,"l":4.39,"n":5600,"o":4.41,"t":"2026-10-06T04:00:00Z","v":2750829,"vw":4.459722},{"c":4.47,"h":4.505,"l":4.405,"n":5786,"o":4.44,"t":"2026-10-07T04:00:00Z","v":2742410,"vw":4.451533},{"c":4.27,"h":4.47,"l":4.19,"n":11355,"o":4.46,"t":"2026-10-08T04:00:00Z","v":6799952,"vw":4.281993},{"c":4.34,"h":4.35,"l":4.21,"n":5952,"o":4.31,"t":"2026-10-09T04:00:00Z","v":2813037,"vw":4.292248},{"c":4.2,"h":4.34,"l":4.185,"n":6094,"o":4.31,"t":"2026-10-12T04:00:00Z","v":2807101,"vw":4.244868},{"c":4.1,"h":4.2487,"l":4.095,"n":9193,"o":4.21,"t":"2026-10-13T04:00:00Z","v":4000157,"vw":4.126274},{"c":4.08,"h":4.24,"l":4.0101,"n":10152,"o":4.16,"t":"2026-10-14T04:00:00Z","v":6887554,"vw":4.106073},{"c":4.12,"h":4.18,"l":4,"n":5550,"o":4.07,"t":"2026-10-15T04:00:00Z","v":3202969,"vw":4.087323},{"c":3.89,"h":4.12,"l":3.85,"n":8951,"o":4.12,"t":"2026-10-16T04:00:00Z","v":6266674,"vw":3.933574},{"c":3.81,"h":3.95,"l":3.74,"n":7657,"o":3.95,"t":"2026-10-19T04:00:00Z","v":4336900,"vw":3.855176},{"c":3.99,"h":4.06,"l":3.821,"n":9704,"o":3.85,"t":"2026-10-20T04:00:00Z","v":5385394,"vw":3.992211},{"c":4.22,"h":4.257,"l":3.9884,"n":6843,"o":4.005,"t":"2026-10-21T04:00:00Z","v":3893589,"vw":4.153702}],"volatilityBars":[{"c":4.18,"h":4.18,"l":4.18,"n":10,"o":4.18,"t":"2026-10-14T08:00:00Z","v":1308,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-14T08:15:00Z","v":205,"vw":4.18},{"c":4.25,"h":4.25,"l":4.22,"n":12,"o":4.22,"t":"2026-10-14T09:00:00Z","v":2601,"vw":4.233419},{"c":4.2301,"h":4.2523,"l":4.18,"n":52,"o":4.18,"t":"2026-10-14T11:00:00Z","v":32710,"vw":4.219387},{"c":4.2201,"h":4.2301,"l":4.22,"n":39,"o":4.23,"t":"2026-10-14T11:15:00Z","v":32627,"vw":4.229822},{"c":4.2469,"h":4.2469,"l":4.2469,"n":1,"o":4.2469,"t":"2026-10-14T11:30:00Z","v":3000,"vw":4.2469},{"c":4.18,"h":4.23,"l":4.18,"n":15,"o":4.23,"t":"2026-10-14T11:45:00Z","v":8449,"vw":4.214264},{"c":4.2,"h":4.22,"l":4.2,"n":9,"o":4.22,"t":"2026-10-14T12:00:00Z","v":25350,"vw":4.21583},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T12:15:00Z","v":500,"vw":4.21},{"c":4.206,"h":4.209,"l":4.18,"n":49,"o":4.2,"t":"2026-10-14T12:30:00Z","v":54144,"vw":4.197737},{"c":4.2,"h":4.2,"l":4.19,"n":4,"o":4.19,"t":"2026-10-14T12:45:00Z","v":3200,"vw":4.196875},{"c":4.1798,"h":4.19,"l":4.17,"n":18,"o":4.19,"t":"2026-10-14T13:00:00Z","v":18645,"vw":4.174425},{"c":4.16,"h":4.18,"l":4.16,"n":21,"o":4.18,"t":"2026-10-14T13:15:00Z","v":7217,"vw":4.169487},{"c":4.215,"h":4.215,"l":4.13,"n":1171,"o":4.16,"t":"2026-10-14T13:30:00Z","v":609699,"vw":4.170145},{"c":4.175,"h":4.24,"l":4.17,"n":468,"o":4.215,"t":"2026-10-14T13:45:00Z","v":488864,"vw":4.215621},{"c":4.185,"h":4.1999,"l":4.16,"n":239,"o":4.17,"t":"2026-10-14T14:00:00Z","v":148230,"vw":4.178219},{"c":4.175,"h":4.185,"l":4.15,"n":297,"o":4.185,"t":"2026-10-14T14:15:00Z","v":119493,"vw":4.171076},{"c":4.185,"h":4.195,"l":4.165,"n":303,"o":4.175,"t":"2026-10-14T14:30:00Z","v":189270,"vw":4.179889},{"c":4.1501,"h":4.18,"l":4.14,"n":138,"o":4.18,"t":"2026-10-14T14:45:00Z","v":40968,"vw":4.155588},{"c":4.125,"h":4.15,"l":4.12,"n":92,"o":4.15,"t":"2026-10-14T15:00:00Z","v":47646,"vw":4.127931},{"c":4.11,"h":4.13,"l":4.1,"n":191,"o":4.125,"t":"2026-10-14T15:15:00Z","v":90188,"vw":4.117533},{"c":4.1,"h":4.12,"l":4.099,"n":249,"o":4.105,"t":"2026-10-14T15:30:00Z","v":217503,"vw":4.103244},{"c":4.105,"h":4.11,"l":4.1,"n":177,"o":4.1,"t":"2026-10-14T15:45:00Z","v":70709,"vw":4.101869},{"c":4.105,"h":4.12,"l":4.095,"n":167,"o":4.11,"t":"2026-10-14T16:00:00Z","v":137569,"vw":4.10451},{"c":4.115,"h":4.12,"l":4.09,"n":248,"o":4.1,"t":"2026-10-14T16:15:00Z","v":258644,"vw":4.100885},{"c":4.12,"h":4.12,"l":4.105,"n":153,"o":4.115,"t":"2026-10-14T16:30:00Z","v":85838,"vw":4.110843},{"c":4.105,"h":4.12,"l":4.1,"n":159,"o":4.12,"t":"2026-10-14T16:45:00Z","v":119550,"vw":4.105046},{"c":4.0742,"h":4.11,"l":4.07,"n":223,"o":4.105,"t":"2026-10-14T17:00:00Z","v":408564,"vw":4.09913},{"c":4.039,"h":4.07,"l":4.035,"n":409,"o":4.07,"t":"2026-10-14T17:15:00Z","v":298087,"vw":4.045304},{"c":4.015,"h":4.045,"l":4.0101,"n":284,"o":4.0301,"t":"2026-10-14T17:30:00Z","v":159320,"vw":4.030218},{"c":4.046,"h":4.05,"l":4.015,"n":213,"o":4.015,"t":"2026-10-14T17:45:00Z","v":104259,"vw":4.033295},{"c":4.06,"h":4.06,"l":4.0399,"n":214,"o":4.045,"t":"2026-10-14T18:00:00Z","v":85334,"vw":4.043257},{"c":4.07,"h":4.07,"l":4.04,"n":399,"o":4.055,"t":"2026-10-14T18:15:00Z","v":317798,"vw":4.051877},{"c":4.075,"h":4.09,"l":4.07,"n":213,"o":4.075,"t":"2026-10-14T18:30:00Z","v":102507,"vw":4.077224},{"c":4.12,"h":4.12,"l":4.07,"n":394,"o":4.075,"t":"2026-10-14T18:45:00Z","v":297041,"vw":4.096709},{"c":4.105,"h":4.13,"l":4.1,"n":296,"o":4.11,"t":"2026-10-14T19:00:00Z","v":241773,"vw":4.112984},{"c":4.115,"h":4.13,"l":4.11,"n":219,"o":4.11,"t":"2026-10-14T19:15:00Z","v":124990,"vw":4.119086},{"c":4.085,"h":4.115,"l":4.04,"n":928,"o":4.11,"t":"2026-10-14T19:30:00Z","v":918679,"vw":4.078249},{"c":4.075,"h":4.1,"l":4.035,"n":1887,"o":4.08,"t":"2026-10-14T19:45:00Z","v":982400,"vw":4.070033},{"c":4.0558,"h":4.08,"l":4.0558,"n":8,"o":4.08,"t":"2026-10-14T20:00:00Z","v":19448,"vw":4.079004},{"c":4.08,"h":4.08,"l":4.04,"n":2,"o":4.04,"t":"2026-10-14T20:15:00Z","v":1406,"vw":4.04569},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-14T21:15:00Z","v":262,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-14T21:30:00Z","v":100,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-10-14T23:00:00Z","v":4473,"vw":4.07},{"c":4.09,"h":4.1,"l":4.09,"n":4,"o":4.1,"t":"2026-10-14T23:15:00Z","v":917,"vw":4.095556},{"c":4.076,"h":4.076,"l":4.076,"n":1,"o":4.076,"t":"2026-10-14T23:30:00Z","v":190,"vw":4.076},{"c":4.07,"h":4.12,"l":4.07,"n":3,"o":4.12,"t":"2026-10-14T23:45:00Z","v":3340,"vw":4.072766},{"c":4.06,"h":4.07,"l":4.06,"n":6,"o":4.07,"t":"2026-10-15T11:00:00Z","v":1022,"vw":4.065},{"c":4.0608,"h":4.0608,"l":4.0608,"n":1,"o":4.0608,"t":"2026-10-15T11:15:00Z","v":100,"vw":4.0608},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-15T11:45:00Z","v":2000,"vw":4.05},{"c":4.07,"h":4.07,"l":4.064,"n":2,"o":4.064,"t":"2026-10-15T12:30:00Z","v":600,"vw":4.065},{"c":4.06,"h":4.07,"l":4.06,"n":4,"o":4.0677,"t":"2026-10-15T12:45:00Z","v":3204,"vw":4.062453},{"c":4.07,"h":4.08,"l":4.07,"n":4,"o":4.0777,"t":"2026-10-15T13:00:00Z","v":850,"vw":4.077025},{"c":4.07,"h":4.08,"l":4.045,"n":263,"o":4.07,"t":"2026-10-15T13:30:00Z","v":103471,"vw":4.058732},{"c":4.055,"h":4.0799,"l":4.025,"n":501,"o":4.0799,"t":"2026-10-15T13:45:00Z","v":130224,"vw":4.050055},{"c":4.07,"h":4.09,"l":4.055,"n":465,"o":4.055,"t":"2026-10-15T14:00:00Z","v":209836,"vw":4.07507},{"c":4.015,"h":4.07,"l":4,"n":418,"o":4.065,"t":"2026-10-15T14:15:00Z","v":483268,"vw":4.029724},{"c":4.095,"h":4.105,"l":4.015,"n":405,"o":4.015,"t":"2026-10-15T14:30:00Z","v":157677,"vw":4.068796},{"c":4.095,"h":4.11,"l":4.09,"n":253,"o":4.1,"t":"2026-10-15T14:45:00Z","v":158476,"vw":4.098663},{"c":4.1421,"h":4.145,"l":4.095,"n":238,"o":4.1,"t":"2026-10-15T15:00:00Z","v":142395,"vw":4.113168},{"c":4.125,"h":4.15,"l":4.12,"n":183,"o":4.145,"t":"2026-10-15T15:15:00Z","v":132696,"vw":4.136138},{"c":4.129,"h":4.155,"l":4.129,"n":130,"o":4.13,"t":"2026-10-15T15:30:00Z","v":62530,"vw":4.140284},{"c":4.155,"h":4.16,"l":4.125,"n":103,"o":4.125,"t":"2026-10-15T15:45:00Z","v":73831,"vw":4.142014},{"c":4.125,"h":4.18,"l":4.125,"n":195,"o":4.16,"t":"2026-10-15T16:00:00Z","v":115037,"vw":4.155311},{"c":4.105,"h":4.125,"l":4.1001,"n":50,"o":4.125,"t":"2026-10-15T16:15:00Z","v":27214,"vw":4.113649},{"c":4.11,"h":4.11,"l":4.1,"n":59,"o":4.1023,"t":"2026-10-15T16:30:00Z","v":33258,"vw":4.106789},{"c":4.13,"h":4.13,"l":4.1001,"n":99,"o":4.11,"t":"2026-10-15T16:45:00Z","v":43881,"vw":4.111323},{"c":4.09,"h":4.13,"l":4.09,"n":160,"o":4.125,"t":"2026-10-15T17:00:00Z","v":78965,"vw":4.112603},{"c":4.095,"h":4.11,"l":4.085,"n":91,"o":4.0958,"t":"2026-10-15T17:15:00Z","v":75076,"vw":4.097588},{"c":4.115,"h":4.12,"l":4.095,"n":64,"o":4.095,"t":"2026-10-15T17:30:00Z","v":60567,"vw":4.110336},{"c":4.12,"h":4.128,"l":4.11,"n":131,"o":4.115,"t":"2026-10-15T17:45:00Z","v":75198,"vw":4.118455},{"c":4.095,"h":4.13,"l":4.09,"n":110,"o":4.12,"t":"2026-10-15T18:00:00Z","v":63356,"vw":4.115864},{"c":4.085,"h":4.09,"l":4.085,"n":57,"o":4.09,"t":"2026-10-15T18:15:00Z","v":37285,"vw":4.087369},{"c":4.085,"h":4.105,"l":4.085,"n":83,"o":4.09,"t":"2026-10-15T18:30:00Z","v":46362,"vw":4.092456},{"c":4.095,"h":4.1,"l":4.085,"n":56,"o":4.085,"t":"2026-10-15T18:45:00Z","v":46933,"vw":4.092895},{"c":4.11,"h":4.115,"l":4.08,"n":191,"o":4.0951,"t":"2026-10-15T19:00:00Z","v":147383,"vw":4.097585},{"c":4.09,"h":4.12,"l":4.09,"n":161,"o":4.105,"t":"2026-10-15T19:15:00Z","v":98291,"vw":4.104021},{"c":4.07,"h":4.095,"l":4.05,"n":374,"o":4.09,"t":"2026-10-15T19:30:00Z","v":221495,"vw":4.072758},{"c":4.11,"h":4.11,"l":4.06,"n":499,"o":4.07,"t":"2026-10-15T19:45:00Z","v":250347,"vw":4.089955},{"c":4.12,"h":4.15,"l":4.12,"n":10,"o":4.12,"t":"2026-10-15T20:00:00Z","v":73431,"vw":4.120065},{"c":4.12,"h":4.12,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T20:30:00Z","v":500,"vw":4.116},{"c":4.1012,"h":4.1012,"l":4.1012,"n":1,"o":4.1012,"t":"2026-10-15T20:45:00Z","v":300,"vw":4.1012},{"c":4.13,"h":4.13,"l":4.12,"n":18,"o":4.12,"t":"2026-10-15T21:30:00Z","v":15575,"vw":4.121788},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-15T21:45:00Z","v":431,"vw":4.13},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-15T22:15:00Z","v":26948,"vw":4.12},{"c":4.1186,"h":4.1187,"l":4.1186,"n":2,"o":4.1187,"t":"2026-10-15T22:45:00Z","v":750,"vw":4.118667},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T23:30:00Z","v":300,"vw":4.12},{"c":4.12,"h":4.12,"l":4.09,"n":6,"o":4.09,"t":"2026-10-16T08:00:00Z","v":3825,"vw":4.110478},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-16T11:00:00Z","v":72976,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-16T12:00:00Z","v":500,"vw":4.15},{"c":4.095,"h":4.12,"l":4.065,"n":296,"o":4.12,"t":"2026-10-16T13:30:00Z","v":107954,"vw":4.080035},{"c":4.035,"h":4.095,"l":4.03,"n":330,"o":4.095,"t":"2026-10-16T13:45:00Z","v":129041,"vw":4.053191},{"c":4.0801,"h":4.095,"l":4.03,"n":222,"o":4.035,"t":"2026-10-16T14:00:00Z","v":96581,"vw":4.061205},{"c":4.0521,"h":4.08,"l":4.05,"n":93,"o":4.08,"t":"2026-10-16T14:15:00Z","v":47161,"vw":4.067821},{"c":4.0399,"h":4.0684,"l":4.02,"n":298,"o":4.055,"t":"2026-10-16T14:30:00Z","v":169765,"vw":4.040715},{"c":4.035,"h":4.06,"l":4.03,"n":197,"o":4.04,"t":"2026-10-16T14:45:00Z","v":87355,"vw":4.047516},{"c":3.9999,"h":4.03,"l":3.98,"n":372,"o":4.03,"t":"2026-10-16T15:00:00Z","v":273032,"vw":3.998469},{"c":4.005,"h":4.015,"l":3.99,"n":202,"o":4,"t":"2026-10-16T15:15:00Z","v":115225,"vw":3.998035},{"c":4,"h":4.02,"l":4,"n":247,"o":4.01,"t":"2026-10-16T15:30:00Z","v":128431,"vw":4.008227},{"c":4,"h":4.02,"l":3.99,"n":197,"o":3.995,"t":"2026-10-16T15:45:00Z","v":94874,"vw":4.003148},{"c":4,"h":4.01,"l":3.98,"n":204,"o":4,"t":"2026-10-16T16:00:00Z","v":117971,"vw":3.996933},{"c":3.985,"h":4.01,"l":3.9827,"n":130,"o":4,"t":"2026-10-16T16:15:00Z","v":80502,"vw":3.993286},{"c":3.985,"h":4,"l":3.974,"n":215,"o":3.985,"t":"2026-10-16T16:30:00Z","v":142657,"vw":3.985929},{"c":4.005,"h":4.005,"l":3.9807,"n":148,"o":3.99,"t":"2026-10-16T16:45:00Z","v":102204,"vw":3.996473},{"c":3.9797,"h":4.01,"l":3.97,"n":102,"o":4.0045,"t":"2026-10-16T17:00:00Z","v":74214,"vw":3.991328},{"c":3.96,"h":3.98,"l":3.94,"n":364,"o":3.97,"t":"2026-10-16T17:15:00Z","v":357783,"vw":3.964411},{"c":3.95,"h":3.96,"l":3.94,"n":125,"o":3.95,"t":"2026-10-16T17:30:00Z","v":74017,"vw":3.950849},{"c":3.935,"h":3.9573,"l":3.93,"n":228,"o":3.9573,"t":"2026-10-16T17:45:00Z","v":161826,"vw":3.939742},{"c":3.92,"h":3.95,"l":3.92,"n":272,"o":3.93,"t":"2026-10-16T18:00:00Z","v":232105,"vw":3.934311},{"c":3.91,"h":3.925,"l":3.9,"n":280,"o":3.925,"t":"2026-10-16T18:15:00Z","v":158639,"vw":3.911342},{"c":3.885,"h":3.92,"l":3.885,"n":295,"o":3.91,"t":"2026-10-16T18:30:00Z","v":189869,"vw":3.898299},{"c":3.9,"h":3.91,"l":3.88,"n":440,"o":3.89,"t":"2026-10-16T18:45:00Z","v":265225,"vw":3.890749},{"c":3.905,"h":3.905,"l":3.87,"n":388,"o":3.895,"t":"2026-10-16T19:00:00Z","v":337594,"vw":3.886059},{"c":3.895,"h":3.92,"l":3.89,"n":362,"o":3.905,"t":"2026-10-16T19:15:00Z","v":281277,"vw":3.901704},{"c":3.89,"h":3.91,"l":3.88,"n":357,"o":3.9,"t":"2026-10-16T19:30:00Z","v":222934,"vw":3.896221},{"c":3.88,"h":3.91,"l":3.85,"n":2362,"o":3.88,"t":"2026-10-16T19:45:00Z","v":1863804,"vw":3.881809},{"c":3.9,"h":3.9108,"l":3.89,"n":24,"o":3.89,"t":"2026-10-16T20:00:00Z","v":259937,"vw":3.890276},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-16T20:45:00Z","v":500,"vw":3.9},{"c":3.914,"h":3.914,"l":3.9,"n":18,"o":3.9,"t":"2026-10-16T21:00:00Z","v":1734,"vw":3.905617},{"c":3.93,"h":3.93,"l":3.9,"n":10,"o":3.92,"t":"2026-10-16T21:15:00Z","v":1213,"vw":3.918252},{"c":3.9,"h":3.9,"l":3.88,"n":6,"o":3.9,"t":"2026-10-16T21:45:00Z","v":6020,"vw":3.895513},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T22:00:00Z","v":700,"vw":3.9},{"c":3.9617,"h":3.9617,"l":3.89,"n":7,"o":3.89,"t":"2026-10-16T22:15:00Z","v":4080,"vw":3.891807},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T22:30:00Z","v":350,"vw":3.91},{"c":3.8999,"h":3.91,"l":3.89,"n":5,"o":3.91,"t":"2026-10-16T22:45:00Z","v":867,"vw":3.9035},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T23:30:00Z","v":101,"vw":3.91},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-19T08:00:00Z","v":1340,"vw":3.99},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-19T08:30:00Z","v":322,"vw":3.935},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-19T09:45:00Z","v":222,"vw":3.935},{"c":3.98,"h":3.98,"l":3.94,"n":8,"o":3.98,"t":"2026-10-19T10:45:00Z","v":651,"vw":3.972727},{"c":3.8809,"h":3.8817,"l":3.8809,"n":2,"o":3.8817,"t":"2026-10-19T11:30:00Z","v":700,"vw":3.881129},{"c":3.95,"h":3.95,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T12:15:00Z","v":15800,"vw":3.946203},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-19T12:30:00Z","v":5560,"vw":3.95},{"c":3.9493,"h":3.9493,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T12:45:00Z","v":723,"vw":3.926079},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T13:00:00Z","v":1000,"vw":3.94},{"c":3.94,"h":3.95,"l":3.935,"n":55,"o":3.95,"t":"2026-10-19T13:15:00Z","v":9779,"vw":3.946642},{"c":3.873,"h":3.95,"l":3.85,"n":663,"o":3.95,"t":"2026-10-19T13:30:00Z","v":271090,"vw":3.891655},{"c":3.885,"h":3.89,"l":3.85,"n":433,"o":3.875,"t":"2026-10-19T13:45:00Z","v":186672,"vw":3.870574},{"c":3.795,"h":3.89,"l":3.74,"n":1190,"o":3.885,"t":"2026-10-19T14:00:00Z","v":750916,"vw":3.802879},{"c":3.8652,"h":3.89,"l":3.795,"n":479,"o":3.7999,"t":"2026-10-19T14:15:00Z","v":220406,"vw":3.846228},{"c":3.87,"h":3.885,"l":3.855,"n":316,"o":3.86,"t":"2026-10-19T14:30:00Z","v":176458,"vw":3.870637},{"c":3.885,"h":3.9,"l":3.87,"n":174,"o":3.87,"t":"2026-10-19T14:45:00Z","v":130477,"vw":3.885387},{"c":3.9,"h":3.9099,"l":3.88,"n":126,"o":3.8848,"t":"2026-10-19T15:00:00Z","v":67134,"vw":3.894184},{"c":3.915,"h":3.925,"l":3.885,"n":203,"o":3.9,"t":"2026-10-19T15:15:00Z","v":201987,"vw":3.902192},{"c":3.92,"h":3.925,"l":3.9,"n":100,"o":3.915,"t":"2026-10-19T15:30:00Z","v":84901,"vw":3.91346},{"c":3.925,"h":3.9265,"l":3.9,"n":123,"o":3.915,"t":"2026-10-19T15:45:00Z","v":131949,"vw":3.910773},{"c":3.89,"h":3.92,"l":3.88,"n":93,"o":3.92,"t":"2026-10-19T16:00:00Z","v":66803,"vw":3.898228},{"c":3.905,"h":3.91,"l":3.89,"n":80,"o":3.89,"t":"2026-10-19T16:15:00Z","v":61243,"vw":3.901455},{"c":3.905,"h":3.905,"l":3.9,"n":30,"o":3.9,"t":"2026-10-19T16:30:00Z","v":23274,"vw":3.903722},{"c":3.898,"h":3.905,"l":3.898,"n":21,"o":3.905,"t":"2026-10-19T16:45:00Z","v":11930,"vw":3.903624},{"c":3.895,"h":3.9082,"l":3.8901,"n":76,"o":3.895,"t":"2026-10-19T17:00:00Z","v":93624,"vw":3.894872},{"c":3.9101,"h":3.92,"l":3.89,"n":95,"o":3.9,"t":"2026-10-19T17:15:00Z","v":43689,"vw":3.907452},{"c":3.89,"h":3.915,"l":3.885,"n":109,"o":3.915,"t":"2026-10-19T17:30:00Z","v":101948,"vw":3.899368},{"c":3.86,"h":3.885,"l":3.86,"n":76,"o":3.885,"t":"2026-10-19T17:45:00Z","v":46464,"vw":3.866309},{"c":3.865,"h":3.875,"l":3.85,"n":172,"o":3.865,"t":"2026-10-19T18:00:00Z","v":107959,"vw":3.860475},{"c":3.855,"h":3.8661,"l":3.835,"n":364,"o":3.865,"t":"2026-10-19T18:15:00Z","v":227618,"vw":3.851044},{"c":3.855,"h":3.86,"l":3.845,"n":159,"o":3.855,"t":"2026-10-19T18:30:00Z","v":53099,"vw":3.85196},{"c":3.865,"h":3.87,"l":3.85,"n":155,"o":3.86,"t":"2026-10-19T18:45:00Z","v":72768,"vw":3.857064},{"c":3.865,"h":3.8801,"l":3.86,"n":169,"o":3.865,"t":"2026-10-19T19:00:00Z","v":117566,"vw":3.870259},{"c":3.86,"h":3.88,"l":3.86,"n":99,"o":3.8634,"t":"2026-10-19T19:15:00Z","v":44217,"vw":3.870613},{"c":3.87,"h":3.88,"l":3.86,"n":94,"o":3.865,"t":"2026-10-19T19:30:00Z","v":36108,"vw":3.867022},{"c":3.81,"h":3.87,"l":3.8,"n":1729,"o":3.87,"t":"2026-10-19T19:45:00Z","v":860984,"vw":3.831774},{"c":3.81,"h":3.83,"l":3.81,"n":34,"o":3.81,"t":"2026-10-19T20:00:00Z","v":96361,"vw":3.810203},{"c":3.83,"h":3.83,"l":3.81,"n":26,"o":3.82,"t":"2026-10-19T20:15:00Z","v":7308,"vw":3.813237},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-19T20:30:00Z","v":100,"vw":3.86},{"c":3.87,"h":3.87,"l":3.86,"n":2,"o":3.86,"t":"2026-10-19T20:45:00Z","v":300,"vw":3.866667},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-19T21:00:00Z","v":1482,"vw":3.85},{"c":3.8,"h":3.85,"l":3.8,"n":3,"o":3.85,"t":"2026-10-19T21:15:00Z","v":601,"vw":3.808333},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-19T22:15:00Z","v":212,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-20T10:30:00Z","v":912,"vw":3.83},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-20T11:00:00Z","v":1373,"vw":3.84},{"c":3.8859,"h":3.8859,"l":3.8859,"n":2,"o":3.8859,"t":"2026-10-20T11:30:00Z","v":101,"vw":3.8859},{"c":3.8065,"h":3.8065,"l":3.8065,"n":2,"o":3.8065,"t":"2026-10-20T11:45:00Z","v":500,"vw":3.8065},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-20T13:00:00Z","v":700,"vw":3.86},{"c":3.774,"h":3.855,"l":3.774,"n":8,"o":3.821,"t":"2026-10-20T13:15:00Z","v":880,"vw":3.812286},{"c":3.825,"h":3.91,"l":3.821,"n":763,"o":3.85,"t":"2026-10-20T13:30:00Z","v":136567,"vw":3.859278},{"c":3.8807,"h":3.8807,"l":3.83,"n":314,"o":3.83,"t":"2026-10-20T13:45:00Z","v":150850,"vw":3.854451},{"c":3.9,"h":3.9,"l":3.87,"n":195,"o":3.875,"t":"2026-10-20T14:00:00Z","v":104351,"vw":3.88716},{"c":3.965,"h":3.965,"l":3.895,"n":360,"o":3.895,"t":"2026-10-20T14:15:00Z","v":151936,"vw":3.930852},{"c":3.975,"h":3.98,"l":3.95,"n":166,"o":3.965,"t":"2026-10-20T14:30:00Z","v":101749,"vw":3.971878},{"c":4.005,"h":4.01,"l":3.955,"n":272,"o":3.975,"t":"2026-10-20T14:45:00Z","v":137128,"vw":3.976936},{"c":3.9701,"h":4.01,"l":3.97,"n":222,"o":4.0047,"t":"2026-10-20T15:00:00Z","v":177986,"vw":3.984902},{"c":4.015,"h":4.0151,"l":3.9724,"n":159,"o":3.9788,"t":"2026-10-20T15:15:00Z","v":136405,"vw":3.995178},{"c":3.9801,"h":4.0109,"l":3.98,"n":170,"o":4.0109,"t":"2026-10-20T15:30:00Z","v":78387,"vw":3.992194},{"c":3.985,"h":3.99,"l":3.96,"n":261,"o":3.98,"t":"2026-10-20T15:45:00Z","v":91255,"vw":3.975599},{"c":3.9979,"h":4,"l":3.9701,"n":259,"o":3.985,"t":"2026-10-20T16:00:00Z","v":73091,"vw":3.982048},{"c":4.015,"h":4.0158,"l":3.9899,"n":250,"o":3.995,"t":"2026-10-20T16:15:00Z","v":66427,"vw":4.004656},{"c":4.025,"h":4.06,"l":4.015,"n":330,"o":4.015,"t":"2026-10-20T16:30:00Z","v":203040,"vw":4.038317},{"c":4.01,"h":4.03,"l":4.01,"n":98,"o":4.0205,"t":"2026-10-20T16:45:00Z","v":47402,"vw":4.016822},{"c":3.995,"h":4.01,"l":3.99,"n":114,"o":4.01,"t":"2026-10-20T17:00:00Z","v":39347,"vw":4.001565},{"c":4.005,"h":4.02,"l":4,"n":77,"o":4,"t":"2026-10-20T17:15:00Z","v":42683,"vw":4.008311},{"c":4.0125,"h":4.02,"l":4.01,"n":54,"o":4.01,"t":"2026-10-20T17:30:00Z","v":23134,"vw":4.013762},{"c":4,"h":4.03,"l":3.99,"n":228,"o":4.02,"t":"2026-10-20T17:45:00Z","v":108194,"vw":4.009969},{"c":3.985,"h":3.9973,"l":3.97,"n":182,"o":3.995,"t":"2026-10-20T18:00:00Z","v":102049,"vw":3.978489},{"c":3.965,"h":4,"l":3.963,"n":293,"o":3.99,"t":"2026-10-20T18:15:00Z","v":128676,"vw":3.97966},{"c":3.955,"h":3.965,"l":3.95,"n":113,"o":3.965,"t":"2026-10-20T18:30:00Z","v":48144,"vw":3.957604},{"c":3.985,"h":3.995,"l":3.955,"n":432,"o":3.955,"t":"2026-10-20T18:45:00Z","v":215937,"vw":3.975187},{"c":4,"h":4.0056,"l":3.985,"n":461,"o":3.985,"t":"2026-10-20T19:00:00Z","v":248199,"vw":3.997182},{"c":4,"h":4.01,"l":3.975,"n":745,"o":4,"t":"2026-10-20T19:15:00Z","v":427371,"vw":3.996995},{"c":4.01,"h":4.02,"l":3.995,"n":297,"o":4,"t":"2026-10-20T19:30:00Z","v":176519,"vw":4.008412},{"c":3.99,"h":4.04,"l":3.99,"n":2760,"o":4.01,"t":"2026-10-20T19:45:00Z","v":1883991,"vw":4.02023},{"c":3.99,"h":3.99,"l":3.99,"n":9,"o":3.99,"t":"2026-10-20T20:00:00Z","v":261923,"vw":3.99},{"c":3.9938,"h":3.9938,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T21:15:00Z","v":6000,"vw":3.990633},{"c":3.9905,"h":3.9905,"l":3.9905,"n":1,"o":3.9905,"t":"2026-10-20T21:30:00Z","v":300,"vw":3.9905},{"c":4.0076,"h":4.0076,"l":4,"n":4,"o":4,"t":"2026-10-20T21:45:00Z","v":3155,"vw":4.000362},{"c":4,"h":4.0169,"l":4,"n":2,"o":4.0169,"t":"2026-10-20T22:00:00Z","v":500,"vw":4.00338},{"c":4,"h":4.0254,"l":4,"n":2,"o":4.0254,"t":"2026-10-20T23:15:00Z","v":6900,"vw":4.024296},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T11:15:00Z","v":251,"vw":4.03},{"c":4.02,"h":4.04,"l":4.01,"n":27,"o":4.04,"t":"2026-10-21T12:45:00Z","v":11250,"vw":4.029644},{"c":4.03,"h":4.03,"l":4.01,"n":5,"o":4.01,"t":"2026-10-21T13:00:00Z","v":1988,"vw":4.011038},{"c":4.0299,"h":4.0299,"l":4,"n":5,"o":4,"t":"2026-10-21T13:15:00Z","v":1494,"vw":4.003805},{"c":4.005,"h":4.02,"l":3.9884,"n":405,"o":4.005,"t":"2026-10-21T13:30:00Z","v":114680,"vw":4.002933},{"c":4.025,"h":4.03,"l":4.005,"n":488,"o":4.005,"t":"2026-10-21T13:45:00Z","v":87769,"vw":4.018583},{"c":4.04,"h":4.04,"l":4.01,"n":462,"o":4.03,"t":"2026-10-21T14:00:00Z","v":167150,"vw":4.023305},{"c":4.105,"h":4.12,"l":4.035,"n":1199,"o":4.04,"t":"2026-10-21T14:15:00Z","v":618302,"vw":4.093024},{"c":4.1351,"h":4.1351,"l":4.095,"n":583,"o":4.1099,"t":"2026-10-21T14:30:00Z","v":325099,"vw":4.108381},{"c":4.125,"h":4.15,"l":4.12,"n":295,"o":4.14,"t":"2026-10-21T14:45:00Z","v":413657,"vw":4.137744},{"c":4.16,"h":4.165,"l":4.125,"n":220,"o":4.1299,"t":"2026-10-21T15:00:00Z","v":174697,"vw":4.140633},{"c":4.185,"h":4.19,"l":4.15,"n":494,"o":4.16,"t":"2026-10-21T15:15:00Z","v":358198,"vw":4.168126},{"c":4.21,"h":4.21,"l":4.1843,"n":175,"o":4.185,"t":"2026-10-21T15:30:00Z","v":106224,"vw":4.19848},{"c":4.22,"h":4.24,"l":4.2,"n":504,"o":4.205,"t":"2026-10-21T15:45:00Z","v":460742,"vw":4.212886},{"c":4.2,"h":4.2201,"l":4.19,"n":262,"o":4.22,"t":"2026-10-21T16:00:00Z","v":174576,"vw":4.203326},{"c":4.195,"h":4.205,"l":4.18,"n":115,"o":4.205,"t":"2026-10-21T16:15:00Z","v":82890,"vw":4.200354},{"c":4.225,"h":4.23,"l":4.195,"n":310,"o":4.195,"t":"2026-10-21T16:30:00Z","v":173814,"vw":4.213152},{"c":4.2251,"h":4.25,"l":4.225,"n":201,"o":4.225,"t":"2026-10-21T16:45:00Z","v":109427,"vw":4.233983},{"c":4.24,"h":4.25,"l":4.22,"n":298,"o":4.2216,"t":"2026-10-21T17:00:00Z","v":154945,"vw":4.230213},{"c":4.245,"h":4.25,"l":4.225,"n":302,"o":4.245,"t":"2026-10-21T17:15:00Z","v":149936,"vw":4.2345},{"c":4.225,"h":4.257,"l":4.22,"n":318,"o":4.245,"t":"2026-10-21T17:30:00Z","v":158811,"vw":4.241952},{"c":4.22,"h":4.2253,"l":4.21,"n":112,"o":4.225,"t":"2026-10-21T17:45:00Z","v":46553,"vw":4.217924}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.020577648417453888,"strike":5.442235158254611,"iv":1.9947805017292155,"gamma":0.4143143275050819,"theta":-0.0197664793718333,"vega":0.0004932920084381473,"rho":0.000023357309201520694,"breakevenPct":29.450540442466},{"delta":0.15,"premium":0.025806478374471704,"strike":4.91935216255283,"iv":1.4138257282945788,"gamma":0.6931632023635269,"theta":-0.020007056856942457,"vega":0.0006634962212915616,"rho":0.00003552816704238239,"breakevenPct":17.183854050409984},{"delta":0.2,"premium":0.375,"strike":8.44800171160822,"iv":8,"gamma":0.10937823717929389,"theta":-0.17077053360953312,"vega":0.0008921705538520834,"rho":0.000035698799336954424,"breakevenPct":109.07586994332279},{"delta":0.25,"premium":0.375,"strike":7.700752601945591,"iv":8,"gamma":0.12284121500835785,"theta":-0.1917900706502873,"vega":0.0010019846512082631,"rho":0.000043628367362452276,"breakevenPct":91.36854506980073},{"delta":0.3,"premium":0.375,"strike":6.92323680164066,"iv":7.925179425069758,"gamma":0.1374697749821775,"theta":-0.21042428150373932,"vega":0.001109976406431536,"rho":0.00005169288544164991,"breakevenPct":72.94400003887822},{"delta":0.35,"premium":0.36705118788152585,"strike":6.319345179125588,"iv":7.044045343055086,"gamma":0.20583210286534476,"theta":-0.19148515188829224,"vega":0.001120433346732498,"rho":0.00006345117314437801,"breakevenPct":58.44541154045295},{"delta":0.4,"premium":0.35495121303192595,"strike":6.044345750725589,"iv":6.330712957110684,"gamma":0.2930822685203905,"theta":-0.17169796290461992,"vega":0.001094297071331443,"rho":0.0000760763356744303,"breakevenPct":51.642108145912694},{"delta":0.45,"premium":0.342851238182326,"strike":5.769346322325591,"iv":5.617380571166282,"gamma":0.38033243417543616,"theta":-0.1519107739209476,"vega":0.001068160795930388,"rho":0.00008870149820448258,"breakevenPct":44.83880475137245},{"delta":0.5,"premium":0.3307512633327261,"strike":5.494346893925592,"iv":4.90404818522188,"gamma":0.4675825998304818,"theta":-0.13212358493727533,"vega":0.001042024520529333,"rho":0.00010132666073453485,"breakevenPct":38.0355013568322},{"delta":0.55,"premium":0.3186512884831261,"strike":5.219347465525593,"iv":4.190715799277477,"gamma":0.5548327654855276,"theta":-0.112336395953603,"vega":0.0010158882451282779,"rho":0.00011395182326458715,"breakevenPct":31.232197962291938},{"delta":0.6,"premium":0.30655131363352617,"strike":4.944348037125595,"iv":3.4773834133330768,"gamma":0.6420829311405731,"theta":-0.09254920696993071,"vega":0.0009897519697272229,"rho":0.0001265769857946394,"breakevenPct":24.428894567751698},{"delta":0.65,"premium":0.29445133878392626,"strike":4.669348608725596,"iv":2.7640510273886747,"gamma":0.7293330967956189,"theta":-0.07276201798625839,"vega":0.0009636156943261679,"rho":0.0001392021483246917,"breakevenPct":17.62559117321144},{"delta":0.7,"premium":0.28235136393432636,"strike":4.394349180325598,"iv":2.0507186414442735,"gamma":0.8165832624506644,"theta":-0.05297482900258613,"vega":0.0009374794189251129,"rho":0.00015182731085474396,"breakevenPct":10.822287778671203},{"delta":0.75,"premium":0.2702513890847264,"strike":4.1193497519256,"iv":1.3373862554998706,"gamma":0.9038334281057101,"theta":-0.033187640018913805,"vega":0.0009113431435240579,"rho":0.00016445247338479625,"breakevenPct":4.018984384130945}],"put":[{"delta":0.1,"premium":0.19734554166983287,"strike":2.6460162121096986,"iv":5.743492437008737,"gamma":0.10711585907229237,"theta":-0.07113747461139262,"vega":0.0005530144629521589,"rho":-0.000029685605988531884,"breakevenPct":41.974628662562424},{"delta":0.15,"premium":0.2380360327719588,"strike":3.0954955096871357,"iv":5.169887740361565,"gamma":0.4476874444464265,"theta":-0.08175367930313068,"vega":0.0007458321883419812,"rho":-0.00004458187629937106,"breakevenPct":32.28769012049344},{"delta":0.2,"premium":0.03420447962927207,"strike":4.00646843019888,"iv":0.8782881058119328,"gamma":1.004632670399691,"theta":-0.018844506661517667,"vega":0.000902587372079552,"rho":-0.000051736336588235386,"breakevenPct":5.87052249835051},{"delta":0.25,"premium":0.06558119328055609,"strike":4.0547402973547015,"iv":0.931184417841282,"gamma":0.9817421509944005,"theta":-0.020669183240007723,"vega":0.0009218961189418806,"rho":-0.00006539408052774572,"breakevenPct":5.470163410565261},{"delta":0.3,"premium":0.0969579069318401,"strike":4.103012164510523,"iv":0.9840807298706313,"gamma":0.9588516315891099,"theta":-0.022493859818497778,"vega":0.0009412048658042093,"rho":-0.00007905182446725606,"breakevenPct":5.069804322780013},{"delta":0.35,"premium":0.12833462058312411,"strike":4.151284031666345,"iv":1.0369770418999806,"gamma":0.9359611121838193,"theta":-0.024318536396987833,"vega":0.0009605136126665379,"rho":-0.00009270956840676641,"breakevenPct":4.669445234994765},{"delta":0.4,"premium":0.15971133423440817,"strike":4.199555898822166,"iv":1.08987335392933,"gamma":0.9130705927785286,"theta":-0.026143212975477892,"vega":0.0009798223595288665,"rho":-0.00010636731234627675,"breakevenPct":4.269086147209515},{"delta":0.45,"premium":0.19108804788569222,"strike":4.247827765977988,"iv":1.1427696659586792,"gamma":0.890180073373238,"theta":-0.027967889553967947,"vega":0.0009991311063911952,"rho":-0.0001200250562857871,"breakevenPct":3.868727059424266},{"delta":0.5,"premium":0.22246476153697617,"strike":4.296099633133809,"iv":1.1956659779880285,"gamma":0.8672895539679475,"theta":-0.029792566132458,"vega":0.001018439853253524,"rho":-0.00013368280022529741,"breakevenPct":3.4683679716390183},{"delta":0.55,"premium":0.2538414751882603,"strike":4.344371500289631,"iv":1.2485622900173778,"gamma":0.8443990345626569,"theta":-0.031617242710948054,"vega":0.0010377486001158526,"rho":-0.0001473405441648078,"breakevenPct":3.068008883853769},{"delta":0.6,"premium":0.2852181888395442,"strike":4.392643367445452,"iv":1.3014586020467271,"gamma":0.8215085151573663,"theta":-0.03344191928943811,"vega":0.0010570573469781811,"rho":-0.0001609982881043181,"breakevenPct":2.6676497960685213},{"delta":0.65,"premium":0.31659490249082833,"strike":4.440915234601274,"iv":1.3543549140760764,"gamma":0.7986179957520757,"theta":-0.03526659586792817,"vega":0.0010763660938405098,"rho":-0.00017465603204382845,"breakevenPct":2.267290708283272},{"delta":0.7,"premium":0.34797161614211225,"strike":4.4891871017570955,"iv":1.4072512261054255,"gamma":0.7757274763467851,"theta":-0.037091272446418216,"vega":0.0010956748407028383,"rho":-0.00018831377598333877,"breakevenPct":1.8669316204980237},{"delta":0.75,"premium":0.5237219696601857,"strike":4.678541766836175,"iv":1.5684378171116042,"gamma":0.6668303410414206,"theta":-0.034886480998679685,"vega":0.0009814205066805326,"rho":-0.00021057312860132819,"breakevenPct":1.5445545692893468},{"delta":0.8,"premium":0.7411471882944461,"strike":4.908621363274547,"iv":1.760883457719342,"gamma":0.5331065537236634,"theta":-0.031518544141308134,"vega":0.0008286118812688475,"rho":-0.00023531541980691985,"breakevenPct":1.2446877966800922},{"delta":0.85,"premium":0.958572406928706,"strike":5.138700959712916,"iv":1.9533290983270792,"gamma":0.39938276640590653,"theta":-0.02815060728393659,"vega":0.0006758032558571628,"rho":-0.0002600577110125114,"breakevenPct":0.9448210240708383},{"delta":0.9,"premium":1.1759976255629665,"strike":5.368780556151288,"iv":2.1457747389348167,"gamma":0.2656589790881494,"theta":-0.02478267042656504,"vega":0.0005229946304454778,"rho":-0.00028480000221810307,"breakevenPct":0.6449542514615838}]},"raw":{"call":[{"delta":0.1,"premium":0.020577648417453888,"strike":5.442235158254611,"iv":1.9947805017292155,"gamma":0.4143143275050819,"theta":-0.0197664793718333,"vega":0.0004932920084381473,"rho":0.000023357309201520694,"breakevenPct":29.450540442466},{"delta":0.15,"premium":0.025806478374471704,"strike":4.91935216255283,"iv":1.4138257282945788,"gamma":0.6931632023635269,"theta":-0.020007056856942457,"vega":0.0006634962212915616,"rho":0.00003552816704238239,"breakevenPct":17.183854050409984},{"delta":0.2,"premium":0.375,"strike":8.44800171160822,"iv":8,"gamma":0.10937823717929389,"theta":-0.17077053360953312,"vega":0.0008921705538520834,"rho":0.000035698799336954424,"breakevenPct":109.07586994332279},{"delta":0.25,"premium":0.375,"strike":7.700752601945591,"iv":8,"gamma":0.12284121500835785,"theta":-0.1917900706502873,"vega":0.0010019846512082631,"rho":0.000043628367362452276,"breakevenPct":91.36854506980073},{"delta":0.3,"premium":0.375,"strike":6.92323680164066,"iv":7.925179425069758,"gamma":0.1374697749821775,"theta":-0.21042428150373932,"vega":0.001109976406431536,"rho":0.00005169288544164991,"breakevenPct":72.94400003887822},{"delta":0.35,"premium":0.36705118788152585,"strike":6.319345179125588,"iv":7.044045343055086,"gamma":0.20583210286534476,"theta":-0.19148515188829224,"vega":0.001120433346732498,"rho":0.00006345117314437801,"breakevenPct":58.44541154045295},{"delta":0.4,"premium":0.35495121303192595,"strike":6.044345750725589,"iv":6.330712957110684,"gamma":0.2930822685203905,"theta":-0.17169796290461992,"vega":0.001094297071331443,"rho":0.0000760763356744303,"breakevenPct":51.642108145912694},{"delta":0.45,"premium":0.342851238182326,"strike":5.769346322325591,"iv":5.617380571166282,"gamma":0.38033243417543616,"theta":-0.1519107739209476,"vega":0.001068160795930388,"rho":0.00008870149820448258,"breakevenPct":44.83880475137245},{"delta":0.5,"premium":0.3307512633327261,"strike":5.494346893925592,"iv":4.90404818522188,"gamma":0.4675825998304818,"theta":-0.13212358493727533,"vega":0.001042024520529333,"rho":0.00010132666073453485,"breakevenPct":38.0355013568322},{"delta":0.55,"premium":0.3186512884831261,"strike":5.219347465525593,"iv":4.190715799277477,"gamma":0.5548327654855276,"theta":-0.112336395953603,"vega":0.0010158882451282779,"rho":0.00011395182326458715,"breakevenPct":31.232197962291938},{"delta":0.6,"premium":0.30655131363352617,"strike":4.944348037125595,"iv":3.4773834133330768,"gamma":0.6420829311405731,"theta":-0.09254920696993071,"vega":0.0009897519697272229,"rho":0.0001265769857946394,"breakevenPct":24.428894567751698},{"delta":0.65,"premium":0.29445133878392626,"strike":4.669348608725596,"iv":2.7640510273886747,"gamma":0.7293330967956189,"theta":-0.07276201798625839,"vega":0.0009636156943261679,"rho":0.0001392021483246917,"breakevenPct":17.62559117321144},{"delta":0.7,"premium":0.28235136393432636,"strike":4.394349180325598,"iv":2.0507186414442735,"gamma":0.8165832624506644,"theta":-0.05297482900258613,"vega":0.0009374794189251129,"rho":0.00015182731085474396,"breakevenPct":10.822287778671203},{"delta":0.75,"premium":0.2702513890847264,"strike":4.1193497519256,"iv":1.3373862554998706,"gamma":0.9038334281057101,"theta":-0.033187640018913805,"vega":0.0009113431435240579,"rho":0.00016445247338479625,"breakevenPct":4.018984384130945}],"put":[{"delta":0.1,"premium":0.19734554166983287,"strike":2.6460162121096986,"iv":5.743492437008737,"gamma":0.10711585907229237,"theta":-0.07113747461139262,"vega":0.0005530144629521589,"rho":-0.000029685605988531884,"breakevenPct":41.974628662562424},{"delta":0.15,"premium":0.2380360327719588,"strike":3.0954955096871357,"iv":5.169887740361565,"gamma":0.4476874444464265,"theta":-0.08175367930313068,"vega":0.0007458321883419812,"rho":-0.00004458187629937106,"breakevenPct":32.28769012049344},{"delta":0.2,"premium":0.03420447962927207,"strike":4.00646843019888,"iv":0.8782881058119328,"gamma":1.004632670399691,"theta":-0.018844506661517667,"vega":0.000902587372079552,"rho":-0.000051736336588235386,"breakevenPct":5.87052249835051},{"delta":0.25,"premium":0.06558119328055609,"strike":4.0547402973547015,"iv":0.931184417841282,"gamma":0.9817421509944005,"theta":-0.020669183240007723,"vega":0.0009218961189418806,"rho":-0.00006539408052774572,"breakevenPct":5.470163410565261},{"delta":0.3,"premium":0.0969579069318401,"strike":4.103012164510523,"iv":0.9840807298706313,"gamma":0.9588516315891099,"theta":-0.022493859818497778,"vega":0.0009412048658042093,"rho":-0.00007905182446725606,"breakevenPct":5.069804322780013},{"delta":0.35,"premium":0.12833462058312411,"strike":4.151284031666345,"iv":1.0369770418999806,"gamma":0.9359611121838193,"theta":-0.024318536396987833,"vega":0.0009605136126665379,"rho":-0.00009270956840676641,"breakevenPct":4.669445234994765},{"delta":0.4,"premium":0.15971133423440817,"strike":4.199555898822166,"iv":1.08987335392933,"gamma":0.9130705927785286,"theta":-0.026143212975477892,"vega":0.0009798223595288665,"rho":-0.00010636731234627675,"breakevenPct":4.269086147209515},{"delta":0.45,"premium":0.19108804788569222,"strike":4.247827765977988,"iv":1.1427696659586792,"gamma":0.890180073373238,"theta":-0.027967889553967947,"vega":0.0009991311063911952,"rho":-0.0001200250562857871,"breakevenPct":3.868727059424266},{"delta":0.5,"premium":0.22246476153697617,"strike":4.296099633133809,"iv":1.1956659779880285,"gamma":0.8672895539679475,"theta":-0.029792566132458,"vega":0.001018439853253524,"rho":-0.00013368280022529741,"breakevenPct":3.4683679716390183},{"delta":0.55,"premium":0.2538414751882603,"strike":4.344371500289631,"iv":1.2485622900173778,"gamma":0.8443990345626569,"theta":-0.031617242710948054,"vega":0.0010377486001158526,"rho":-0.0001473405441648078,"breakevenPct":3.068008883853769},{"delta":0.6,"premium":0.2852181888395442,"strike":4.392643367445452,"iv":1.3014586020467271,"gamma":0.8215085151573663,"theta":-0.03344191928943811,"vega":0.0010570573469781811,"rho":-0.0001609982881043181,"breakevenPct":2.6676497960685213},{"delta":0.65,"premium":0.31659490249082833,"strike":4.440915234601274,"iv":1.3543549140760764,"gamma":0.7986179957520757,"theta":-0.03526659586792817,"vega":0.0010763660938405098,"rho":-0.00017465603204382845,"breakevenPct":2.267290708283272},{"delta":0.7,"premium":0.34797161614211225,"strike":4.4891871017570955,"iv":1.4072512261054255,"gamma":0.7757274763467851,"theta":-0.037091272446418216,"vega":0.0010956748407028383,"rho":-0.00018831377598333877,"breakevenPct":1.8669316204980237},{"delta":0.75,"premium":0.5237219696601857,"strike":4.678541766836175,"iv":1.5684378171116042,"gamma":0.6668303410414206,"theta":-0.034886480998679685,"vega":0.0009814205066805326,"rho":-0.00021057312860132819,"breakevenPct":1.5445545692893468},{"delta":0.8,"premium":0.7411471882944461,"strike":4.908621363274547,"iv":1.760883457719342,"gamma":0.5331065537236634,"theta":-0.031518544141308134,"vega":0.0008286118812688475,"rho":-0.00023531541980691985,"breakevenPct":1.2446877966800922},{"delta":0.85,"premium":0.958572406928706,"strike":5.138700959712916,"iv":1.9533290983270792,"gamma":0.39938276640590653,"theta":-0.02815060728393659,"vega":0.0006758032558571628,"rho":-0.0002600577110125114,"breakevenPct":0.9448210240708383},{"delta":0.9,"premium":1.1759976255629665,"strike":5.368780556151288,"iv":2.1457747389348167,"gamma":0.2656589790881494,"theta":-0.02478267042656504,"vega":0.0005229946304454778,"rho":-0.00028480000221810307,"breakevenPct":0.6449542514615838}]}},"errors":["fundamentals:provider_http_429"],"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"}}