{"symbol":"PSNY","url":"https://intraalpha.com/companies/PSNY","capturedAt":"2026-10-23T02:24:31.394Z","state":"partial","quote":{"symbol":"PSNY","last_price":3.5,"prev_close":3.67,"regular_close":3.57,"change":-0.17,"change_pct":-4.6322,"regular_change":-0.1,"regular_change_pct":-2.7248,"extended_change":-0.07,"extended_change_pct":-1.9608,"bid":3.5,"ask":3.71,"bid_size":1000,"ask_size":300,"volume":273899,"vwap":3.619383,"open":3.64,"high":3.74,"low":3.48,"close":3.57,"trade_count":2736,"last_trade_at":"2026-10-22T21:09:01.465979782Z","last_quote_at":"2026-10-22T21:17:55.710697681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.977Z","bars":[{"c":4.31,"h":4.31,"l":4.31,"n":11,"o":4.31,"t":"2026-10-16T13:30:00Z","v":846,"vw":4.31},{"c":4.28,"h":4.3,"l":4.28,"n":27,"o":4.3,"t":"2026-10-16T13:35:00Z","v":1917,"vw":4.295185},{"c":4.3,"h":4.3,"l":4.285,"n":2,"o":4.285,"t":"2026-10-16T13:40:00Z","v":300,"vw":4.295},{"c":4.29,"h":4.29,"l":4.23,"n":33,"o":4.255,"t":"2026-10-16T13:45:00Z","v":2669,"vw":4.246021},{"c":4.29,"h":4.29,"l":4.28,"n":9,"o":4.29,"t":"2026-10-16T13:50:00Z","v":935,"vw":4.285562},{"c":4.295,"h":4.33,"l":4.28,"n":33,"o":4.31,"t":"2026-10-16T13:55:00Z","v":5036,"vw":4.30554},{"c":4.27,"h":4.2817,"l":4.27,"n":20,"o":4.2817,"t":"2026-10-16T14:00:00Z","v":1119,"vw":4.278357},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-16T14:05:00Z","v":118,"vw":4.25},{"c":4.28,"h":4.28,"l":4.24,"n":27,"o":4.24,"t":"2026-10-16T14:10:00Z","v":2866,"vw":4.265538},{"c":4.24,"h":4.29,"l":4.24,"n":44,"o":4.29,"t":"2026-10-16T14:15:00Z","v":3381,"vw":4.280008},{"c":4.26,"h":4.27,"l":4.24,"n":32,"o":4.24,"t":"2026-10-16T14:20:00Z","v":1704,"vw":4.247339},{"c":4.27,"h":4.27,"l":4.27,"n":9,"o":4.27,"t":"2026-10-16T14:25:00Z","v":414,"vw":4.27},{"c":4.2717,"h":4.2717,"l":4.27,"n":6,"o":4.27,"t":"2026-10-16T14:30:00Z","v":462,"vw":4.270567},{"c":4.28,"h":4.28,"l":4.275,"n":16,"o":4.275,"t":"2026-10-16T14:35:00Z","v":817,"vw":4.278333},{"c":4.27,"h":4.28,"l":4.26,"n":36,"o":4.28,"t":"2026-10-16T14:40:00Z","v":4239,"vw":4.274722},{"c":4.24,"h":4.275,"l":4.24,"n":35,"o":4.275,"t":"2026-10-16T14:45:00Z","v":1480,"vw":4.258888},{"c":4.23,"h":4.24,"l":4.23,"n":93,"o":4.24,"t":"2026-10-16T14:50:00Z","v":4874,"vw":4.230556},{"c":4.21,"h":4.22,"l":4.21,"n":30,"o":4.22,"t":"2026-10-16T14:55:00Z","v":1515,"vw":4.217778},{"c":4.18,"h":4.195,"l":4.18,"n":42,"o":4.195,"t":"2026-10-16T15:00:00Z","v":1558,"vw":4.189375},{"c":4.14,"h":4.18,"l":4.14,"n":24,"o":4.18,"t":"2026-10-16T15:05:00Z","v":3350,"vw":4.172292},{"c":4.135,"h":4.15,"l":4.12,"n":17,"o":4.135,"t":"2026-10-16T15:10:00Z","v":2178,"vw":4.143355},{"c":4.12,"h":4.15,"l":4.12,"n":34,"o":4.135,"t":"2026-10-16T15:15:00Z","v":1594,"vw":4.14},{"c":4.13,"h":4.14,"l":4.12,"n":63,"o":4.13,"t":"2026-10-16T15:20:00Z","v":5504,"vw":4.129859},{"c":4.08,"h":4.13,"l":4.07,"n":63,"o":4.13,"t":"2026-10-16T15:25:00Z","v":5415,"vw":4.10617},{"c":4.07,"h":4.075,"l":4.06,"n":30,"o":4.07,"t":"2026-10-16T15:30:00Z","v":2109,"vw":4.069286},{"c":4.06,"h":4.08,"l":4.06,"n":63,"o":4.07,"t":"2026-10-16T15:35:00Z","v":5424,"vw":4.074161},{"c":4.06,"h":4.09,"l":4.06,"n":39,"o":4.06,"t":"2026-10-16T15:40:00Z","v":5565,"vw":4.062783},{"c":4.07,"h":4.07,"l":4.05,"n":35,"o":4.05,"t":"2026-10-16T15:45:00Z","v":2614,"vw":4.06458},{"c":4.05,"h":4.06,"l":4.03,"n":52,"o":4.06,"t":"2026-10-16T15:50:00Z","v":2834,"vw":4.04687},{"c":4.03,"h":4.06,"l":4.03,"n":48,"o":4.03,"t":"2026-10-16T15:55:00Z","v":3091,"vw":4.048645},{"c":4.06,"h":4.07,"l":4.03,"n":49,"o":4.05,"t":"2026-10-16T16:00:00Z","v":6153,"vw":4.059235},{"c":4.05,"h":4.0517,"l":4.05,"n":20,"o":4.05,"t":"2026-10-16T16:05:00Z","v":1271,"vw":4.050364},{"c":4.07,"h":4.07,"l":4.06,"n":39,"o":4.07,"t":"2026-10-16T16:10:00Z","v":1824,"vw":4.063944},{"c":4.0475,"h":4.07,"l":4.04,"n":39,"o":4.07,"t":"2026-10-16T16:15:00Z","v":3423,"vw":4.058393},{"c":4.05,"h":4.055,"l":4.04,"n":31,"o":4.04,"t":"2026-10-16T16:20:00Z","v":2280,"vw":4.046586},{"c":4.05,"h":4.05,"l":4.02,"n":61,"o":4.03,"t":"2026-10-16T16:25:00Z","v":10027,"vw":4.039163},{"c":4.02,"h":4.055,"l":4.02,"n":30,"o":4.055,"t":"2026-10-16T16:30:00Z","v":2620,"vw":4.040623},{"c":4.025,"h":4.025,"l":4.01,"n":60,"o":4.02,"t":"2026-10-16T16:35:00Z","v":3131,"vw":4.017561},{"c":4.015,"h":4.0298,"l":4.01,"n":47,"o":4.02,"t":"2026-10-16T16:40:00Z","v":3894,"vw":4.019752},{"c":4.035,"h":4.04,"l":4.02,"n":55,"o":4.02,"t":"2026-10-16T16:45:00Z","v":6443,"vw":4.027514},{"c":4.025,"h":4.035,"l":4.01,"n":43,"o":4.03,"t":"2026-10-16T16:50:00Z","v":3384,"vw":4.02519},{"c":4.01,"h":4.02,"l":4.01,"n":31,"o":4.01,"t":"2026-10-16T16:55:00Z","v":2007,"vw":4.010678},{"c":3.96,"h":4.02,"l":3.96,"n":152,"o":4.01,"t":"2026-10-16T17:00:00Z","v":7370,"vw":3.999978},{"c":3.95,"h":3.97,"l":3.95,"n":65,"o":3.96,"t":"2026-10-16T17:05:00Z","v":4798,"vw":3.959982},{"c":3.91,"h":3.96,"l":3.91,"n":55,"o":3.96,"t":"2026-10-16T17:10:00Z","v":7088,"vw":3.937568},{"c":3.98,"h":3.98,"l":3.93,"n":81,"o":3.93,"t":"2026-10-16T17:15:00Z","v":4065,"vw":3.957664},{"c":3.98,"h":4,"l":3.96,"n":158,"o":3.9831,"t":"2026-10-16T17:20:00Z","v":12333,"vw":3.973006},{"c":3.99,"h":3.99,"l":3.98,"n":41,"o":3.98,"t":"2026-10-16T17:25:00Z","v":2349,"vw":3.986392},{"c":3.97,"h":3.99,"l":3.97,"n":29,"o":3.99,"t":"2026-10-16T17:30:00Z","v":2468,"vw":3.983704},{"c":3.96,"h":3.9863,"l":3.96,"n":44,"o":3.97,"t":"2026-10-16T17:35:00Z","v":3250,"vw":3.969419},{"c":3.98,"h":4,"l":3.96,"n":97,"o":3.96,"t":"2026-10-16T17:40:00Z","v":7037,"vw":3.982521},{"c":3.95,"h":3.98,"l":3.95,"n":59,"o":3.98,"t":"2026-10-16T17:45:00Z","v":2524,"vw":3.957182},{"c":3.92,"h":3.95,"l":3.92,"n":60,"o":3.95,"t":"2026-10-16T17:50:00Z","v":7983,"vw":3.933718},{"c":3.93,"h":3.93,"l":3.93,"n":31,"o":3.93,"t":"2026-10-16T17:55:00Z","v":2203,"vw":3.93},{"c":3.92,"h":3.9394,"l":3.92,"n":22,"o":3.93,"t":"2026-10-16T18:00:00Z","v":2697,"vw":3.928971},{"c":3.9397,"h":3.94,"l":3.91,"n":41,"o":3.925,"t":"2026-10-16T18:05:00Z","v":3165,"vw":3.933},{"c":3.93,"h":3.93,"l":3.92,"n":52,"o":3.93,"t":"2026-10-16T18:10:00Z","v":3196,"vw":3.924556},{"c":3.92,"h":3.9299,"l":3.91,"n":44,"o":3.91,"t":"2026-10-16T18:15:00Z","v":2143,"vw":3.916752},{"c":3.9,"h":3.9299,"l":3.9,"n":76,"o":3.9299,"t":"2026-10-16T18:20:00Z","v":5944,"vw":3.905935},{"c":3.91,"h":3.91,"l":3.885,"n":85,"o":3.89,"t":"2026-10-16T18:25:00Z","v":9872,"vw":3.896713},{"c":3.89,"h":3.92,"l":3.89,"n":56,"o":3.9,"t":"2026-10-16T18:30:00Z","v":3156,"vw":3.894154},{"c":3.89,"h":3.8987,"l":3.86,"n":104,"o":3.8987,"t":"2026-10-16T18:35:00Z","v":7987,"vw":3.875584},{"c":3.885,"h":3.885,"l":3.885,"n":3,"o":3.885,"t":"2026-10-16T18:40:00Z","v":123,"vw":3.885},{"c":3.85,"h":3.8788,"l":3.845,"n":93,"o":3.8788,"t":"2026-10-16T18:50:00Z","v":5819,"vw":3.858479},{"c":3.88,"h":3.89,"l":3.8575,"n":14,"o":3.8575,"t":"2026-10-16T18:55:00Z","v":1024,"vw":3.878055},{"c":3.87,"h":3.88,"l":3.87,"n":19,"o":3.88,"t":"2026-10-16T19:00:00Z","v":460,"vw":3.875413},{"c":3.8709,"h":3.8899,"l":3.8638,"n":79,"o":3.87,"t":"2026-10-16T19:05:00Z","v":11018,"vw":3.874288},{"c":3.9,"h":3.9,"l":3.88,"n":38,"o":3.88,"t":"2026-10-16T19:10:00Z","v":1583,"vw":3.887557},{"c":3.875,"h":3.9,"l":3.875,"n":44,"o":3.9,"t":"2026-10-16T19:15:00Z","v":2832,"vw":3.878691},{"c":3.875,"h":3.875,"l":3.875,"n":8,"o":3.875,"t":"2026-10-16T19:20:00Z","v":1476,"vw":3.875},{"c":3.86,"h":3.87,"l":3.86,"n":77,"o":3.87,"t":"2026-10-16T19:25:00Z","v":4930,"vw":3.867943},{"c":3.86,"h":3.8685,"l":3.855,"n":52,"o":3.8685,"t":"2026-10-16T19:30:00Z","v":3983,"vw":3.859261},{"c":3.8695,"h":3.8695,"l":3.8695,"n":9,"o":3.8695,"t":"2026-10-16T19:35:00Z","v":337,"vw":3.8695},{"c":3.845,"h":3.86,"l":3.845,"n":44,"o":3.86,"t":"2026-10-16T19:40:00Z","v":1749,"vw":3.851244},{"c":3.83,"h":3.845,"l":3.83,"n":147,"o":3.845,"t":"2026-10-16T19:45:00Z","v":6109,"vw":3.839416},{"c":3.86,"h":3.86,"l":3.835,"n":138,"o":3.8399,"t":"2026-10-16T19:50:00Z","v":8873,"vw":3.845693},{"c":3.9,"h":3.9,"l":3.855,"n":354,"o":3.87,"t":"2026-10-16T19:55:00Z","v":18449,"vw":3.8757},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-16T20:00:00Z","v":4874,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T22:20:00Z","v":174,"vw":3.9},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-16T23:55:00Z","v":600,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-19T11:25:00Z","v":1300,"vw":3.9},{"c":3.95,"h":3.95,"l":3.9,"n":94,"o":3.92,"t":"2026-10-19T13:30:00Z","v":6449,"vw":3.919125},{"c":3.9095,"h":3.93,"l":3.9002,"n":19,"o":3.93,"t":"2026-10-19T13:35:00Z","v":2234,"vw":3.909963},{"c":3.9,"h":3.9009,"l":3.9,"n":13,"o":3.9009,"t":"2026-10-19T13:40:00Z","v":396,"vw":3.900435},{"c":3.89,"h":3.895,"l":3.89,"n":30,"o":3.895,"t":"2026-10-19T13:45:00Z","v":1517,"vw":3.893389},{"c":3.7792,"h":3.83,"l":3.765,"n":266,"o":3.83,"t":"2026-10-19T13:50:00Z","v":7788,"vw":3.79709},{"c":3.76,"h":3.77,"l":3.751,"n":89,"o":3.77,"t":"2026-10-19T13:55:00Z","v":5037,"vw":3.762684},{"c":3.71,"h":3.76,"l":3.69,"n":150,"o":3.76,"t":"2026-10-19T14:00:00Z","v":21085,"vw":3.716255},{"c":3.72,"h":3.72,"l":3.705,"n":119,"o":3.715,"t":"2026-10-19T14:05:00Z","v":7389,"vw":3.709143},{"c":3.76,"h":3.76,"l":3.73,"n":51,"o":3.74,"t":"2026-10-19T14:10:00Z","v":2404,"vw":3.743454},{"c":3.8,"h":3.8097,"l":3.775,"n":54,"o":3.78,"t":"2026-10-19T14:15:00Z","v":7230,"vw":3.791967},{"c":3.8,"h":3.8,"l":3.79,"n":58,"o":3.795,"t":"2026-10-19T14:20:00Z","v":3345,"vw":3.797263},{"c":3.795,"h":3.795,"l":3.795,"n":29,"o":3.795,"t":"2026-10-19T14:25:00Z","v":1050,"vw":3.795},{"c":3.76,"h":3.79,"l":3.76,"n":53,"o":3.79,"t":"2026-10-19T14:30:00Z","v":4026,"vw":3.766685},{"c":3.75,"h":3.765,"l":3.75,"n":26,"o":3.76,"t":"2026-10-19T14:35:00Z","v":3317,"vw":3.761112},{"c":3.725,"h":3.735,"l":3.725,"n":30,"o":3.735,"t":"2026-10-19T14:40:00Z","v":2172,"vw":3.7325},{"c":3.675,"h":3.725,"l":3.67,"n":146,"o":3.725,"t":"2026-10-19T14:45:00Z","v":9276,"vw":3.696757},{"c":3.595,"h":3.665,"l":3.595,"n":201,"o":3.665,"t":"2026-10-19T14:50:00Z","v":8717,"vw":3.617778},{"c":3.565,"h":3.6,"l":3.565,"n":217,"o":3.5998,"t":"2026-10-19T14:55:00Z","v":8206,"vw":3.581734},{"c":3.495,"h":3.565,"l":3.485,"n":365,"o":3.565,"t":"2026-10-19T15:00:00Z","v":40772,"vw":3.517608},{"c":3.52,"h":3.53,"l":3.485,"n":305,"o":3.49,"t":"2026-10-19T15:05:00Z","v":22649,"vw":3.507924},{"c":3.49,"h":3.515,"l":3.48,"n":146,"o":3.515,"t":"2026-10-19T15:10:00Z","v":25803,"vw":3.492551},{"c":3.485,"h":3.5081,"l":3.48,"n":125,"o":3.49,"t":"2026-10-19T15:15:00Z","v":10120,"vw":3.487182},{"c":3.465,"h":3.485,"l":3.455,"n":75,"o":3.485,"t":"2026-10-19T15:20:00Z","v":7610,"vw":3.468762},{"c":3.475,"h":3.4829,"l":3.461,"n":74,"o":3.461,"t":"2026-10-19T15:25:00Z","v":4536,"vw":3.476583},{"c":3.485,"h":3.485,"l":3.475,"n":76,"o":3.475,"t":"2026-10-19T15:30:00Z","v":5722,"vw":3.480231},{"c":3.4795,"h":3.4999,"l":3.46,"n":40,"o":3.4999,"t":"2026-10-19T15:35:00Z","v":3166,"vw":3.477955},{"c":3.455,"h":3.47,"l":3.4501,"n":72,"o":3.465,"t":"2026-10-19T15:40:00Z","v":5971,"vw":3.458857},{"c":3.445,"h":3.46,"l":3.445,"n":65,"o":3.4599,"t":"2026-10-19T15:45:00Z","v":6529,"vw":3.452969},{"c":3.44,"h":3.46,"l":3.44,"n":167,"o":3.445,"t":"2026-10-19T15:50:00Z","v":15081,"vw":3.443952},{"c":3.45,"h":3.45,"l":3.432,"n":42,"o":3.44,"t":"2026-10-19T15:55:00Z","v":3671,"vw":3.441685},{"c":3.425,"h":3.4417,"l":3.425,"n":73,"o":3.4417,"t":"2026-10-19T16:00:00Z","v":5213,"vw":3.426121},{"c":3.42,"h":3.425,"l":3.415,"n":77,"o":3.425,"t":"2026-10-19T16:05:00Z","v":4532,"vw":3.419852},{"c":3.43,"h":3.43,"l":3.425,"n":57,"o":3.425,"t":"2026-10-19T16:10:00Z","v":4392,"vw":3.426779},{"c":3.43,"h":3.43,"l":3.43,"n":7,"o":3.43,"t":"2026-10-19T16:15:00Z","v":891,"vw":3.43},{"c":3.415,"h":3.43,"l":3.415,"n":41,"o":3.43,"t":"2026-10-19T16:20:00Z","v":2545,"vw":3.42047},{"c":3.415,"h":3.415,"l":3.415,"n":13,"o":3.415,"t":"2026-10-19T16:25:00Z","v":711,"vw":3.415},{"c":3.4099,"h":3.41,"l":3.405,"n":39,"o":3.41,"t":"2026-10-19T16:30:00Z","v":2064,"vw":3.409368},{"c":3.39,"h":3.405,"l":3.3807,"n":277,"o":3.405,"t":"2026-10-19T16:35:00Z","v":20040,"vw":3.396095},{"c":3.39,"h":3.39,"l":3.385,"n":46,"o":3.385,"t":"2026-10-19T16:40:00Z","v":2890,"vw":3.386057},{"c":3.38,"h":3.39,"l":3.38,"n":48,"o":3.385,"t":"2026-10-19T16:45:00Z","v":6118,"vw":3.387349},{"c":3.35,"h":3.385,"l":3.35,"n":88,"o":3.385,"t":"2026-10-19T16:50:00Z","v":11656,"vw":3.367473},{"c":3.35,"h":3.36,"l":3.345,"n":118,"o":3.345,"t":"2026-10-19T16:55:00Z","v":7676,"vw":3.349693},{"c":3.35,"h":3.35,"l":3.3409,"n":73,"o":3.345,"t":"2026-10-19T17:00:00Z","v":3116,"vw":3.345614},{"c":3.32,"h":3.351,"l":3.315,"n":100,"o":3.35,"t":"2026-10-19T17:05:00Z","v":8241,"vw":3.342142},{"c":3.315,"h":3.32,"l":3.31,"n":154,"o":3.32,"t":"2026-10-19T17:10:00Z","v":10284,"vw":3.318243},{"c":3.25,"h":3.32,"l":3.2332,"n":129,"o":3.3105,"t":"2026-10-19T17:15:00Z","v":11940,"vw":3.283025},{"c":3.26,"h":3.27,"l":3.241,"n":189,"o":3.241,"t":"2026-10-19T17:20:00Z","v":16365,"vw":3.256993},{"c":3.2698,"h":3.27,"l":3.235,"n":147,"o":3.25,"t":"2026-10-19T17:25:00Z","v":18419,"vw":3.248428},{"c":3.2749,"h":3.28,"l":3.26,"n":9,"o":3.28,"t":"2026-10-19T17:30:00Z","v":1226,"vw":3.267401},{"c":3.31,"h":3.31,"l":3.25,"n":82,"o":3.27,"t":"2026-10-19T17:35:00Z","v":12646,"vw":3.273903},{"c":3.275,"h":3.3,"l":3.275,"n":35,"o":3.3,"t":"2026-10-19T17:40:00Z","v":9634,"vw":3.294034},{"c":3.25,"h":3.275,"l":3.23,"n":41,"o":3.275,"t":"2026-10-19T17:45:00Z","v":8782,"vw":3.23684},{"c":3.25,"h":3.25,"l":3.235,"n":47,"o":3.2483,"t":"2026-10-19T17:50:00Z","v":8564,"vw":3.244493},{"c":3.245,"h":3.25,"l":3.2324,"n":14,"o":3.2324,"t":"2026-10-19T17:55:00Z","v":1876,"vw":3.244212},{"c":3.235,"h":3.25,"l":3.235,"n":27,"o":3.2493,"t":"2026-10-19T18:00:00Z","v":3481,"vw":3.244316},{"c":3.2387,"h":3.24,"l":3.22,"n":226,"o":3.23,"t":"2026-10-19T18:05:00Z","v":19443,"vw":3.229783},{"c":3.235,"h":3.24,"l":3.225,"n":30,"o":3.23,"t":"2026-10-19T18:10:00Z","v":3856,"vw":3.232124},{"c":3.25,"h":3.26,"l":3.235,"n":168,"o":3.235,"t":"2026-10-19T18:15:00Z","v":20068,"vw":3.248775},{"c":3.24,"h":3.25,"l":3.24,"n":24,"o":3.25,"t":"2026-10-19T18:20:00Z","v":1539,"vw":3.246522},{"c":3.24,"h":3.2499,"l":3.2301,"n":38,"o":3.24,"t":"2026-10-19T18:25:00Z","v":9293,"vw":3.24085},{"c":3.24,"h":3.25,"l":3.23,"n":101,"o":3.2487,"t":"2026-10-19T18:30:00Z","v":14615,"vw":3.242038},{"c":3.24,"h":3.24,"l":3.2301,"n":192,"o":3.2314,"t":"2026-10-19T18:35:00Z","v":16651,"vw":3.238396},{"c":3.235,"h":3.24,"l":3.235,"n":48,"o":3.24,"t":"2026-10-19T18:40:00Z","v":4978,"vw":3.238964},{"c":3.32,"h":3.32,"l":3.2393,"n":222,"o":3.2399,"t":"2026-10-19T18:45:00Z","v":26910,"vw":3.283287},{"c":3.37,"h":3.37,"l":3.315,"n":122,"o":3.33,"t":"2026-10-19T18:50:00Z","v":12859,"vw":3.339738},{"c":3.36,"h":3.37,"l":3.35,"n":74,"o":3.35,"t":"2026-10-19T18:55:00Z","v":6449,"vw":3.361593},{"c":3.37,"h":3.37,"l":3.3475,"n":21,"o":3.35,"t":"2026-10-19T19:00:00Z","v":2980,"vw":3.359813},{"c":3.41,"h":3.41,"l":3.37,"n":79,"o":3.37,"t":"2026-10-19T19:05:00Z","v":12524,"vw":3.390041},{"c":3.39,"h":3.42,"l":3.39,"n":46,"o":3.41,"t":"2026-10-19T19:10:00Z","v":4641,"vw":3.410129},{"c":3.41,"h":3.41,"l":3.39,"n":71,"o":3.39,"t":"2026-10-19T19:15:00Z","v":6474,"vw":3.393664},{"c":3.42,"h":3.42,"l":3.4107,"n":88,"o":3.4107,"t":"2026-10-19T19:20:00Z","v":5233,"vw":3.41892},{"c":3.4,"h":3.42,"l":3.39,"n":49,"o":3.42,"t":"2026-10-19T19:25:00Z","v":9486,"vw":3.407637},{"c":3.36,"h":3.4,"l":3.36,"n":71,"o":3.4,"t":"2026-10-19T19:30:00Z","v":3724,"vw":3.378633},{"c":3.42,"h":3.42,"l":3.355,"n":159,"o":3.355,"t":"2026-10-19T19:35:00Z","v":17108,"vw":3.371706},{"c":3.36,"h":3.42,"l":3.36,"n":76,"o":3.42,"t":"2026-10-19T19:40:00Z","v":8220,"vw":3.399793},{"c":3.36,"h":3.37,"l":3.3505,"n":83,"o":3.36,"t":"2026-10-19T19:45:00Z","v":9768,"vw":3.365592},{"c":3.36,"h":3.37,"l":3.36,"n":35,"o":3.36,"t":"2026-10-19T19:50:00Z","v":3926,"vw":3.366072},{"c":3.37,"h":3.4,"l":3.334,"n":503,"o":3.35,"t":"2026-10-19T19:55:00Z","v":58510,"vw":3.358684},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-19T20:00:00Z","v":12297,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-19T20:05:00Z","v":1001,"vw":3.38},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-19T21:10:00Z","v":100,"vw":3.41},{"c":3.4032,"h":3.4032,"l":3.4032,"n":1,"o":3.4032,"t":"2026-10-19T23:45:00Z","v":100,"vw":3.4032},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-20T11:00:00Z","v":606,"vw":3.4},{"c":3.398,"h":3.398,"l":3.398,"n":1,"o":3.398,"t":"2026-10-20T11:10:00Z","v":2058,"vw":3.398},{"c":3.375,"h":3.375,"l":3.375,"n":6,"o":3.375,"t":"2026-10-20T12:55:00Z","v":150,"vw":3.375},{"c":3.32,"h":3.345,"l":3.3,"n":73,"o":3.31,"t":"2026-10-20T13:30:00Z","v":4695,"vw":3.314334},{"c":3.325,"h":3.355,"l":3.315,"n":275,"o":3.33,"t":"2026-10-20T13:35:00Z","v":21914,"vw":3.324749},{"c":3.31,"h":3.33,"l":3.25,"n":186,"o":3.33,"t":"2026-10-20T13:40:00Z","v":23936,"vw":3.286308},{"c":3.4,"h":3.4,"l":3.28,"n":151,"o":3.28,"t":"2026-10-20T13:45:00Z","v":7851,"vw":3.343024},{"c":3.38,"h":3.44,"l":3.38,"n":40,"o":3.44,"t":"2026-10-20T13:50:00Z","v":1640,"vw":3.422277},{"c":3.38,"h":3.38,"l":3.38,"n":44,"o":3.38,"t":"2026-10-20T13:55:00Z","v":1315,"vw":3.38},{"c":3.45,"h":3.45,"l":3.39,"n":66,"o":3.39,"t":"2026-10-20T14:00:00Z","v":7309,"vw":3.402706},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-20T14:05:00Z","v":101,"vw":3.44},{"c":3.4601,"h":3.5,"l":3.43,"n":71,"o":3.44,"t":"2026-10-20T14:10:00Z","v":9721,"vw":3.454806},{"c":3.55,"h":3.59,"l":3.5,"n":107,"o":3.5,"t":"2026-10-20T14:15:00Z","v":6560,"vw":3.563153},{"c":3.58,"h":3.58,"l":3.56,"n":38,"o":3.56,"t":"2026-10-20T14:20:00Z","v":2068,"vw":3.565911},{"c":3.6104,"h":3.6399,"l":3.5846,"n":43,"o":3.59,"t":"2026-10-20T14:25:00Z","v":4260,"vw":3.618181},{"c":3.6001,"h":3.64,"l":3.6,"n":25,"o":3.64,"t":"2026-10-20T14:30:00Z","v":3516,"vw":3.625801},{"c":3.61,"h":3.64,"l":3.6,"n":87,"o":3.64,"t":"2026-10-20T14:35:00Z","v":10383,"vw":3.606165},{"c":3.6,"h":3.63,"l":3.6,"n":25,"o":3.61,"t":"2026-10-20T14:40:00Z","v":2687,"vw":3.621159},{"c":3.64,"h":3.64,"l":3.62,"n":27,"o":3.62,"t":"2026-10-20T14:45:00Z","v":859,"vw":3.63},{"c":3.665,"h":3.665,"l":3.6,"n":58,"o":3.62,"t":"2026-10-20T14:50:00Z","v":8727,"vw":3.647781},{"c":3.718,"h":3.7195,"l":3.65,"n":69,"o":3.65,"t":"2026-10-20T14:55:00Z","v":7301,"vw":3.689928},{"c":3.71,"h":3.71,"l":3.71,"n":19,"o":3.71,"t":"2026-10-20T15:00:00Z","v":727,"vw":3.71},{"c":3.78,"h":3.78,"l":3.72,"n":30,"o":3.72,"t":"2026-10-20T15:05:00Z","v":4348,"vw":3.749472},{"c":3.665,"h":3.78,"l":3.665,"n":108,"o":3.77,"t":"2026-10-20T15:10:00Z","v":6002,"vw":3.726498},{"c":3.71,"h":3.71,"l":3.66,"n":18,"o":3.67,"t":"2026-10-20T15:15:00Z","v":2228,"vw":3.673893},{"c":3.715,"h":3.715,"l":3.69,"n":23,"o":3.69,"t":"2026-10-20T15:20:00Z","v":723,"vw":3.701111},{"c":3.7,"h":3.7,"l":3.69,"n":51,"o":3.69,"t":"2026-10-20T15:25:00Z","v":1612,"vw":3.693333},{"c":3.67,"h":3.71,"l":3.67,"n":27,"o":3.69,"t":"2026-10-20T15:30:00Z","v":1787,"vw":3.689018},{"c":3.6701,"h":3.7,"l":3.64,"n":74,"o":3.67,"t":"2026-10-20T15:35:00Z","v":17364,"vw":3.662427},{"c":3.66,"h":3.67,"l":3.66,"n":38,"o":3.67,"t":"2026-10-20T15:40:00Z","v":1578,"vw":3.663083},{"c":3.62,"h":3.65,"l":3.62,"n":16,"o":3.65,"t":"2026-10-20T15:45:00Z","v":1329,"vw":3.638185},{"c":3.6475,"h":3.648,"l":3.63,"n":11,"o":3.63,"t":"2026-10-20T15:50:00Z","v":1442,"vw":3.644225},{"c":3.67,"h":3.67,"l":3.64,"n":7,"o":3.65,"t":"2026-10-20T15:55:00Z","v":642,"vw":3.652146},{"c":3.65,"h":3.67,"l":3.64,"n":43,"o":3.67,"t":"2026-10-20T16:00:00Z","v":2857,"vw":3.648981},{"c":3.655,"h":3.68,"l":3.65,"n":11,"o":3.68,"t":"2026-10-20T16:05:00Z","v":861,"vw":3.661364},{"c":3.655,"h":3.655,"l":3.655,"n":4,"o":3.655,"t":"2026-10-20T16:10:00Z","v":152,"vw":3.655},{"c":3.645,"h":3.645,"l":3.635,"n":41,"o":3.64,"t":"2026-10-20T16:15:00Z","v":2375,"vw":3.638784},{"c":3.67,"h":3.67,"l":3.64,"n":12,"o":3.66,"t":"2026-10-20T16:20:00Z","v":1498,"vw":3.661509},{"c":3.66,"h":3.67,"l":3.66,"n":19,"o":3.67,"t":"2026-10-20T16:25:00Z","v":9430,"vw":3.660111},{"c":3.67,"h":3.67,"l":3.665,"n":18,"o":3.665,"t":"2026-10-20T16:30:00Z","v":1545,"vw":3.669583},{"c":3.68,"h":3.68,"l":3.67,"n":16,"o":3.675,"t":"2026-10-20T16:35:00Z","v":1023,"vw":3.67439},{"c":3.68,"h":3.68,"l":3.68,"n":21,"o":3.68,"t":"2026-10-20T16:40:00Z","v":779,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-20T16:45:00Z","v":131,"vw":3.68},{"c":3.675,"h":3.685,"l":3.665,"n":32,"o":3.685,"t":"2026-10-20T16:50:00Z","v":1677,"vw":3.671842},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-20T16:55:00Z","v":105,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-20T17:00:00Z","v":101,"vw":3.67},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-20T17:05:00Z","v":302,"vw":3.69},{"c":3.67,"h":3.675,"l":3.66,"n":49,"o":3.675,"t":"2026-10-20T17:10:00Z","v":2807,"vw":3.667128},{"c":3.66,"h":3.66,"l":3.66,"n":12,"o":3.66,"t":"2026-10-20T17:15:00Z","v":981,"vw":3.66},{"c":3.6698,"h":3.6698,"l":3.66,"n":11,"o":3.66,"t":"2026-10-20T17:20:00Z","v":1483,"vw":3.667},{"c":3.695,"h":3.695,"l":3.67,"n":56,"o":3.67,"t":"2026-10-20T17:25:00Z","v":2569,"vw":3.678333},{"c":3.66,"h":3.7,"l":3.66,"n":37,"o":3.695,"t":"2026-10-20T17:30:00Z","v":4041,"vw":3.691667},{"c":3.7,"h":3.725,"l":3.69,"n":57,"o":3.7,"t":"2026-10-20T17:40:00Z","v":9883,"vw":3.695414},{"c":3.685,"h":3.7,"l":3.68,"n":48,"o":3.7,"t":"2026-10-20T17:45:00Z","v":3142,"vw":3.690038},{"c":3.71,"h":3.71,"l":3.69,"n":19,"o":3.69,"t":"2026-10-20T17:50:00Z","v":825,"vw":3.7},{"c":3.71,"h":3.71,"l":3.7,"n":14,"o":3.71,"t":"2026-10-20T17:55:00Z","v":826,"vw":3.705},{"c":3.68,"h":3.7199,"l":3.664,"n":117,"o":3.7199,"t":"2026-10-20T18:00:00Z","v":8178,"vw":3.685322},{"c":3.715,"h":3.7299,"l":3.7,"n":15,"o":3.7099,"t":"2026-10-20T18:05:00Z","v":5942,"vw":3.713831},{"c":3.72,"h":3.72,"l":3.72,"n":22,"o":3.72,"t":"2026-10-20T18:10:00Z","v":799,"vw":3.72},{"c":3.7299,"h":3.73,"l":3.705,"n":73,"o":3.73,"t":"2026-10-20T18:15:00Z","v":7126,"vw":3.724291},{"c":3.72,"h":3.73,"l":3.72,"n":19,"o":3.72,"t":"2026-10-20T18:20:00Z","v":917,"vw":3.723637},{"c":3.71,"h":3.72,"l":3.705,"n":49,"o":3.72,"t":"2026-10-20T18:25:00Z","v":4458,"vw":3.715454},{"c":3.71,"h":3.72,"l":3.71,"n":15,"o":3.72,"t":"2026-10-20T18:30:00Z","v":1680,"vw":3.712131},{"c":3.71,"h":3.71,"l":3.71,"n":71,"o":3.71,"t":"2026-10-20T18:35:00Z","v":1659,"vw":3.71},{"c":3.71,"h":3.72,"l":3.71,"n":32,"o":3.71,"t":"2026-10-20T18:40:00Z","v":4443,"vw":3.710741},{"c":3.73,"h":3.73,"l":3.71,"n":28,"o":3.71,"t":"2026-10-20T18:45:00Z","v":1352,"vw":3.72},{"c":3.75,"h":3.75,"l":3.74,"n":24,"o":3.74,"t":"2026-10-20T18:50:00Z","v":3599,"vw":3.749242},{"c":3.73,"h":3.77,"l":3.73,"n":108,"o":3.75,"t":"2026-10-20T18:55:00Z","v":6000,"vw":3.749532},{"c":3.72,"h":3.73,"l":3.72,"n":45,"o":3.73,"t":"2026-10-20T19:00:00Z","v":2300,"vw":3.729344},{"c":3.73,"h":3.73,"l":3.72,"n":56,"o":3.725,"t":"2026-10-20T19:05:00Z","v":4373,"vw":3.721441},{"c":3.7201,"h":3.74,"l":3.7201,"n":154,"o":3.74,"t":"2026-10-20T19:10:00Z","v":8627,"vw":3.737729},{"c":3.76,"h":3.78,"l":3.73,"n":85,"o":3.73,"t":"2026-10-20T19:15:00Z","v":15188,"vw":3.762452},{"c":3.74,"h":3.7765,"l":3.74,"n":48,"o":3.7765,"t":"2026-10-20T19:20:00Z","v":3915,"vw":3.762517},{"c":3.71,"h":3.77,"l":3.71,"n":106,"o":3.75,"t":"2026-10-20T19:25:00Z","v":9455,"vw":3.744132},{"c":3.7,"h":3.72,"l":3.7,"n":101,"o":3.72,"t":"2026-10-20T19:30:00Z","v":5306,"vw":3.705287},{"c":3.71,"h":3.71,"l":3.7,"n":22,"o":3.7,"t":"2026-10-20T19:35:00Z","v":1450,"vw":3.70455},{"c":3.7,"h":3.715,"l":3.69,"n":114,"o":3.695,"t":"2026-10-20T19:40:00Z","v":13870,"vw":3.700336},{"c":3.695,"h":3.7,"l":3.69,"n":56,"o":3.7,"t":"2026-10-20T19:45:00Z","v":3219,"vw":3.694211},{"c":3.72,"h":3.725,"l":3.69,"n":61,"o":3.695,"t":"2026-10-20T19:50:00Z","v":5938,"vw":3.697218},{"c":3.78,"h":3.78,"l":3.71,"n":300,"o":3.72,"t":"2026-10-20T19:55:00Z","v":29514,"vw":3.752681},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-20T20:00:00Z","v":6904,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-21T08:35:00Z","v":1223,"vw":3.77},{"c":3.7515,"h":3.7515,"l":3.7515,"n":1,"o":3.7515,"t":"2026-10-21T10:55:00Z","v":510,"vw":3.7515},{"c":3.7521,"h":3.7521,"l":3.7521,"n":1,"o":3.7521,"t":"2026-10-21T11:05:00Z","v":200,"vw":3.7521},{"c":3.685,"h":3.766,"l":3.655,"n":71,"o":3.75,"t":"2026-10-21T13:30:00Z","v":10095,"vw":3.709598},{"c":3.74,"h":3.745,"l":3.73,"n":16,"o":3.73,"t":"2026-10-21T13:35:00Z","v":2180,"vw":3.734},{"c":3.665,"h":3.73,"l":3.665,"n":62,"o":3.7,"t":"2026-10-21T13:40:00Z","v":3051,"vw":3.69492},{"c":3.7,"h":3.7,"l":3.665,"n":34,"o":3.665,"t":"2026-10-21T13:45:00Z","v":1662,"vw":3.686702},{"c":3.705,"h":3.705,"l":3.7,"n":6,"o":3.7,"t":"2026-10-21T13:50:00Z","v":507,"vw":3.702},{"c":3.745,"h":3.745,"l":3.705,"n":23,"o":3.74,"t":"2026-10-21T13:55:00Z","v":7018,"vw":3.740186},{"c":3.74,"h":3.76,"l":3.74,"n":17,"o":3.745,"t":"2026-10-21T14:00:00Z","v":1486,"vw":3.743214},{"c":3.77,"h":3.77,"l":3.74,"n":27,"o":3.74,"t":"2026-10-21T14:05:00Z","v":1881,"vw":3.760391},{"c":3.765,"h":3.7836,"l":3.75,"n":25,"o":3.75,"t":"2026-10-21T14:10:00Z","v":1095,"vw":3.762502},{"c":3.72,"h":3.765,"l":3.72,"n":23,"o":3.765,"t":"2026-10-21T14:15:00Z","v":1296,"vw":3.737604},{"c":3.71,"h":3.76,"l":3.71,"n":54,"o":3.725,"t":"2026-10-21T14:20:00Z","v":9452,"vw":3.749578},{"c":3.7299,"h":3.7299,"l":3.71,"n":3,"o":3.71,"t":"2026-10-21T14:25:00Z","v":1128,"vw":3.728091},{"c":3.695,"h":3.695,"l":3.69,"n":19,"o":3.69,"t":"2026-10-21T14:30:00Z","v":1576,"vw":3.694569},{"c":3.705,"h":3.705,"l":3.69,"n":42,"o":3.695,"t":"2026-10-21T14:35:00Z","v":1938,"vw":3.698},{"c":3.705,"h":3.705,"l":3.69,"n":8,"o":3.705,"t":"2026-10-21T14:40:00Z","v":1798,"vw":3.691765},{"c":3.69,"h":3.69,"l":3.69,"n":28,"o":3.69,"t":"2026-10-21T14:45:00Z","v":1205,"vw":3.69},{"c":3.7,"h":3.7,"l":3.69,"n":12,"o":3.69,"t":"2026-10-21T14:50:00Z","v":875,"vw":3.69375},{"c":3.66,"h":3.69,"l":3.66,"n":158,"o":3.69,"t":"2026-10-21T14:55:00Z","v":6965,"vw":3.671341},{"c":3.6401,"h":3.655,"l":3.6401,"n":29,"o":3.65,"t":"2026-10-21T15:00:00Z","v":7149,"vw":3.640875},{"c":3.67,"h":3.68,"l":3.65,"n":60,"o":3.65,"t":"2026-10-21T15:05:00Z","v":5273,"vw":3.661519},{"c":3.67,"h":3.6899,"l":3.67,"n":18,"o":3.67,"t":"2026-10-21T15:10:00Z","v":1511,"vw":3.675539},{"c":3.7,"h":3.71,"l":3.65,"n":62,"o":3.67,"t":"2026-10-21T15:15:00Z","v":4902,"vw":3.685223},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-21T15:20:00Z","v":100,"vw":3.67},{"c":3.71,"h":3.71,"l":3.6807,"n":48,"o":3.69,"t":"2026-10-21T15:30:00Z","v":2144,"vw":3.695502},{"c":3.715,"h":3.715,"l":3.715,"n":6,"o":3.715,"t":"2026-10-21T15:35:00Z","v":1378,"vw":3.715},{"c":3.7001,"h":3.73,"l":3.7001,"n":27,"o":3.73,"t":"2026-10-21T15:40:00Z","v":2198,"vw":3.709516},{"c":3.7,"h":3.715,"l":3.7,"n":17,"o":3.715,"t":"2026-10-21T15:45:00Z","v":1189,"vw":3.705166},{"c":3.68,"h":3.7,"l":3.68,"n":23,"o":3.7,"t":"2026-10-21T15:50:00Z","v":968,"vw":3.693333},{"c":3.695,"h":3.695,"l":3.685,"n":15,"o":3.685,"t":"2026-10-21T15:55:00Z","v":2281,"vw":3.690781},{"c":3.695,"h":3.7,"l":3.69,"n":44,"o":3.69,"t":"2026-10-21T16:00:00Z","v":8431,"vw":3.698012},{"c":3.725,"h":3.725,"l":3.7,"n":33,"o":3.7,"t":"2026-10-21T16:05:00Z","v":2116,"vw":3.718519},{"c":3.71,"h":3.725,"l":3.71,"n":14,"o":3.725,"t":"2026-10-21T16:10:00Z","v":608,"vw":3.719},{"c":3.685,"h":3.72,"l":3.685,"n":25,"o":3.715,"t":"2026-10-21T16:15:00Z","v":1840,"vw":3.702321},{"c":3.685,"h":3.685,"l":3.685,"n":2,"o":3.685,"t":"2026-10-21T16:20:00Z","v":113,"vw":3.685},{"c":3.69,"h":3.6999,"l":3.69,"n":5,"o":3.6999,"t":"2026-10-21T16:25:00Z","v":540,"vw":3.69495},{"c":3.68,"h":3.7,"l":3.675,"n":41,"o":3.7,"t":"2026-10-21T16:30:00Z","v":3407,"vw":3.682848},{"c":3.7,"h":3.7,"l":3.675,"n":24,"o":3.68,"t":"2026-10-21T16:35:00Z","v":1144,"vw":3.689352},{"c":3.71,"h":3.71,"l":3.705,"n":4,"o":3.705,"t":"2026-10-21T16:40:00Z","v":400,"vw":3.7075},{"c":3.71,"h":3.71,"l":3.71,"n":12,"o":3.71,"t":"2026-10-21T16:45:00Z","v":1780,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":6,"o":3.71,"t":"2026-10-21T16:50:00Z","v":364,"vw":3.71},{"c":3.72,"h":3.72,"l":3.71,"n":7,"o":3.71,"t":"2026-10-21T16:55:00Z","v":328,"vw":3.716667},{"c":3.72,"h":3.72,"l":3.72,"n":6,"o":3.72,"t":"2026-10-21T17:00:00Z","v":317,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-10-21T17:05:00Z","v":305,"vw":3.72},{"c":3.685,"h":3.7,"l":3.68,"n":17,"o":3.7,"t":"2026-10-21T17:10:00Z","v":1307,"vw":3.686},{"c":3.68,"h":3.69,"l":3.68,"n":17,"o":3.69,"t":"2026-10-21T17:15:00Z","v":1286,"vw":3.685455},{"c":3.715,"h":3.715,"l":3.69,"n":16,"o":3.69,"t":"2026-10-21T17:20:00Z","v":1205,"vw":3.702882},{"c":3.725,"h":3.73,"l":3.715,"n":11,"o":3.715,"t":"2026-10-21T17:25:00Z","v":1846,"vw":3.72312},{"c":3.725,"h":3.725,"l":3.725,"n":5,"o":3.725,"t":"2026-10-21T17:30:00Z","v":215,"vw":3.725},{"c":3.7171,"h":3.725,"l":3.7171,"n":7,"o":3.725,"t":"2026-10-21T17:35:00Z","v":792,"vw":3.719325},{"c":3.88,"h":3.89,"l":3.74,"n":255,"o":3.74,"t":"2026-10-21T17:40:00Z","v":37072,"vw":3.836612},{"c":3.875,"h":3.91,"l":3.86,"n":32,"o":3.89,"t":"2026-10-21T17:45:00Z","v":5001,"vw":3.877516},{"c":3.8767,"h":3.8767,"l":3.875,"n":7,"o":3.875,"t":"2026-10-21T17:50:00Z","v":340,"vw":3.875515},{"c":3.87,"h":3.88,"l":3.86,"n":59,"o":3.875,"t":"2026-10-21T17:55:00Z","v":2731,"vw":3.870329},{"c":3.86,"h":3.91,"l":3.86,"n":57,"o":3.88,"t":"2026-10-21T18:00:00Z","v":9303,"vw":3.894968},{"c":3.86,"h":3.86,"l":3.86,"n":21,"o":3.86,"t":"2026-10-21T18:05:00Z","v":1628,"vw":3.86},{"c":3.85,"h":3.86,"l":3.85,"n":14,"o":3.86,"t":"2026-10-21T18:10:00Z","v":786,"vw":3.853333},{"c":3.84,"h":3.855,"l":3.83,"n":26,"o":3.855,"t":"2026-10-21T18:15:00Z","v":8310,"vw":3.836312},{"c":3.87,"h":3.87,"l":3.84,"n":23,"o":3.84,"t":"2026-10-21T18:20:00Z","v":2153,"vw":3.845237},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-21T18:25:00Z","v":111,"vw":3.88},{"c":3.89,"h":3.89,"l":3.88,"n":10,"o":3.88,"t":"2026-10-21T18:30:00Z","v":872,"vw":3.881429},{"c":3.89,"h":3.89,"l":3.89,"n":17,"o":3.89,"t":"2026-10-21T18:35:00Z","v":1399,"vw":3.89},{"c":3.87,"h":3.9,"l":3.865,"n":59,"o":3.9,"t":"2026-10-21T18:40:00Z","v":5940,"vw":3.887221},{"c":3.88,"h":3.88,"l":3.875,"n":40,"o":3.875,"t":"2026-10-21T18:45:00Z","v":1928,"vw":3.876944},{"c":3.85,"h":3.87,"l":3.84,"n":69,"o":3.87,"t":"2026-10-21T18:50:00Z","v":6160,"vw":3.850198},{"c":3.8,"h":3.85,"l":3.8,"n":95,"o":3.85,"t":"2026-10-21T18:55:00Z","v":7406,"vw":3.832089},{"c":3.76,"h":3.79,"l":3.76,"n":48,"o":3.785,"t":"2026-10-21T19:00:00Z","v":2278,"vw":3.768297},{"c":3.79,"h":3.795,"l":3.76,"n":221,"o":3.765,"t":"2026-10-21T19:05:00Z","v":15364,"vw":3.778206},{"c":3.82,"h":3.82,"l":3.79,"n":44,"o":3.79,"t":"2026-10-21T19:10:00Z","v":2131,"vw":3.807319},{"c":3.815,"h":3.82,"l":3.81,"n":29,"o":3.82,"t":"2026-10-21T19:15:00Z","v":1591,"vw":3.815048},{"c":3.815,"h":3.84,"l":3.81,"n":79,"o":3.82,"t":"2026-10-21T19:20:00Z","v":6879,"vw":3.820343},{"c":3.815,"h":3.815,"l":3.815,"n":16,"o":3.815,"t":"2026-10-21T19:25:00Z","v":943,"vw":3.815},{"c":3.76,"h":3.835,"l":3.76,"n":86,"o":3.815,"t":"2026-10-21T19:30:00Z","v":7627,"vw":3.805418},{"c":3.77,"h":3.77,"l":3.76,"n":34,"o":3.76,"t":"2026-10-21T19:35:00Z","v":1737,"vw":3.768188},{"c":3.71,"h":3.77,"l":3.71,"n":121,"o":3.77,"t":"2026-10-21T19:40:00Z","v":11107,"vw":3.741904},{"c":3.72,"h":3.74,"l":3.71,"n":104,"o":3.71,"t":"2026-10-21T19:45:00Z","v":9926,"vw":3.725759},{"c":3.69,"h":3.72,"l":3.69,"n":68,"o":3.71,"t":"2026-10-21T19:50:00Z","v":3814,"vw":3.701665},{"c":3.665,"h":3.7,"l":3.66,"n":217,"o":3.68,"t":"2026-10-21T19:55:00Z","v":24976,"vw":3.672974},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-21T20:00:00Z","v":6869,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-10-21T21:15:00Z","v":500,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-21T21:30:00Z","v":700,"vw":3.65},{"c":3.54,"h":3.54,"l":3.42,"n":5,"o":3.54,"t":"2026-10-22T08:40:00Z","v":1230,"vw":3.524348},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-22T08:55:00Z","v":500,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-22T10:50:00Z","v":1000,"vw":3.66},{"c":3.65,"h":3.65,"l":3.63,"n":8,"o":3.64,"t":"2026-10-22T11:00:00Z","v":1630,"vw":3.646172},{"c":3.6,"h":3.64,"l":3.56,"n":38,"o":3.64,"t":"2026-10-22T13:30:00Z","v":4929,"vw":3.608248},{"c":3.5914,"h":3.5914,"l":3.57,"n":3,"o":3.57,"t":"2026-10-22T13:35:00Z","v":5565,"vw":3.591011},{"c":3.6,"h":3.6,"l":3.58,"n":17,"o":3.58,"t":"2026-10-22T13:40:00Z","v":659,"vw":3.586},{"c":3.59,"h":3.59,"l":3.57,"n":85,"o":3.585,"t":"2026-10-22T13:45:00Z","v":3420,"vw":3.583889},{"c":3.55,"h":3.57,"l":3.55,"n":12,"o":3.57,"t":"2026-10-22T13:50:00Z","v":2363,"vw":3.567874},{"c":3.54,"h":3.555,"l":3.53,"n":24,"o":3.555,"t":"2026-10-22T13:55:00Z","v":9769,"vw":3.5536},{"c":3.52,"h":3.54,"l":3.51,"n":106,"o":3.52,"t":"2026-10-22T14:00:00Z","v":7427,"vw":3.526334},{"c":3.52,"h":3.54,"l":3.5,"n":64,"o":3.52,"t":"2026-10-22T14:05:00Z","v":3438,"vw":3.518884},{"c":3.54,"h":3.56,"l":3.52,"n":53,"o":3.52,"t":"2026-10-22T14:10:00Z","v":5391,"vw":3.547081},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-22T14:15:00Z","v":202,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-22T14:25:00Z","v":127,"vw":3.52},{"c":3.59,"h":3.59,"l":3.52,"n":10,"o":3.555,"t":"2026-10-22T14:30:00Z","v":911,"vw":3.567153},{"c":3.555,"h":3.59,"l":3.52,"n":6,"o":3.59,"t":"2026-10-22T14:35:00Z","v":819,"vw":3.571661},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-22T14:40:00Z","v":101,"vw":3.55},{"c":3.555,"h":3.555,"l":3.53,"n":6,"o":3.53,"t":"2026-10-22T14:45:00Z","v":264,"vw":3.5425},{"c":3.565,"h":3.565,"l":3.565,"n":4,"o":3.565,"t":"2026-10-22T14:50:00Z","v":141,"vw":3.565},{"c":3.555,"h":3.555,"l":3.555,"n":5,"o":3.555,"t":"2026-10-22T14:55:00Z","v":503,"vw":3.555},{"c":3.52,"h":3.54,"l":3.52,"n":23,"o":3.54,"t":"2026-10-22T15:00:00Z","v":4945,"vw":3.528998},{"c":3.51,"h":3.52,"l":3.5,"n":38,"o":3.51,"t":"2026-10-22T15:05:00Z","v":5240,"vw":3.514729},{"c":3.509,"h":3.509,"l":3.48,"n":32,"o":3.485,"t":"2026-10-22T15:10:00Z","v":5025,"vw":3.49213},{"c":3.58,"h":3.58,"l":3.51,"n":37,"o":3.51,"t":"2026-10-22T15:15:00Z","v":2292,"vw":3.538334},{"c":3.6,"h":3.62,"l":3.59,"n":55,"o":3.59,"t":"2026-10-22T15:20:00Z","v":5444,"vw":3.603494},{"c":3.61,"h":3.62,"l":3.5901,"n":14,"o":3.61,"t":"2026-10-22T15:25:00Z","v":1729,"vw":3.598882},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-22T15:30:00Z","v":119,"vw":3.62},{"c":3.625,"h":3.625,"l":3.62,"n":10,"o":3.62,"t":"2026-10-22T15:35:00Z","v":356,"vw":3.623069},{"c":3.62,"h":3.625,"l":3.6,"n":17,"o":3.6,"t":"2026-10-22T15:40:00Z","v":2973,"vw":3.617881},{"c":3.62,"h":3.63,"l":3.62,"n":19,"o":3.625,"t":"2026-10-22T15:45:00Z","v":3667,"vw":3.621371},{"c":3.65,"h":3.665,"l":3.62,"n":41,"o":3.63,"t":"2026-10-22T15:50:00Z","v":2337,"vw":3.638},{"c":3.66,"h":3.673,"l":3.6413,"n":6,"o":3.6413,"t":"2026-10-22T15:55:00Z","v":1470,"vw":3.6659},{"c":3.65,"h":3.66,"l":3.65,"n":9,"o":3.658,"t":"2026-10-22T16:00:00Z","v":2490,"vw":3.6575},{"c":3.64,"h":3.65,"l":3.63,"n":19,"o":3.65,"t":"2026-10-22T16:05:00Z","v":1456,"vw":3.635667},{"c":3.64,"h":3.65,"l":3.64,"n":30,"o":3.64,"t":"2026-10-22T16:10:00Z","v":1363,"vw":3.642491},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-22T16:15:00Z","v":691,"vw":3.64},{"c":3.65,"h":3.65,"l":3.64,"n":12,"o":3.64,"t":"2026-10-22T16:20:00Z","v":693,"vw":3.648246},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-22T16:25:00Z","v":100,"vw":3.66},{"c":3.655,"h":3.655,"l":3.64,"n":7,"o":3.64,"t":"2026-10-22T16:30:00Z","v":961,"vw":3.647268},{"c":3.615,"h":3.63,"l":3.61,"n":6,"o":3.63,"t":"2026-10-22T16:40:00Z","v":828,"vw":3.613125},{"c":3.61,"h":3.615,"l":3.61,"n":6,"o":3.6144,"t":"2026-10-22T16:45:00Z","v":1161,"vw":3.613051},{"c":3.63,"h":3.63,"l":3.62,"n":12,"o":3.62,"t":"2026-10-22T16:50:00Z","v":789,"vw":3.628403},{"c":3.64,"h":3.64,"l":3.62,"n":4,"o":3.62,"t":"2026-10-22T17:00:00Z","v":290,"vw":3.63},{"c":3.64,"h":3.6704,"l":3.635,"n":49,"o":3.635,"t":"2026-10-22T17:05:00Z","v":9212,"vw":3.664086},{"c":3.665,"h":3.67,"l":3.66,"n":13,"o":3.66,"t":"2026-10-22T17:10:00Z","v":419,"vw":3.665},{"c":3.665,"h":3.67,"l":3.665,"n":9,"o":3.67,"t":"2026-10-22T17:15:00Z","v":482,"vw":3.66625},{"c":3.655,"h":3.655,"l":3.63,"n":16,"o":3.63,"t":"2026-10-22T17:20:00Z","v":708,"vw":3.636567},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-22T17:25:00Z","v":930,"vw":3.65},{"c":3.655,"h":3.655,"l":3.655,"n":15,"o":3.655,"t":"2026-10-22T17:30:00Z","v":1724,"vw":3.655},{"c":3.655,"h":3.655,"l":3.64,"n":18,"o":3.655,"t":"2026-10-22T17:35:00Z","v":586,"vw":3.6475},{"c":3.665,"h":3.67,"l":3.65,"n":20,"o":3.665,"t":"2026-10-22T17:40:00Z","v":1199,"vw":3.664},{"c":3.63,"h":3.655,"l":3.63,"n":8,"o":3.655,"t":"2026-10-22T17:45:00Z","v":339,"vw":3.640331},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-22T17:50:00Z","v":102,"vw":3.65},{"c":3.65,"h":3.66,"l":3.65,"n":14,"o":3.66,"t":"2026-10-22T18:00:00Z","v":4116,"vw":3.65923},{"c":3.65,"h":3.65,"l":3.65,"n":26,"o":3.65,"t":"2026-10-22T18:05:00Z","v":3868,"vw":3.65},{"c":3.71,"h":3.71,"l":3.685,"n":69,"o":3.685,"t":"2026-10-22T18:15:00Z","v":6097,"vw":3.697825},{"c":3.72,"h":3.74,"l":3.7099,"n":140,"o":3.7099,"t":"2026-10-22T18:20:00Z","v":21872,"vw":3.722765},{"c":3.725,"h":3.73,"l":3.72,"n":27,"o":3.72,"t":"2026-10-22T18:25:00Z","v":1165,"vw":3.724291},{"c":3.645,"h":3.7106,"l":3.64,"n":58,"o":3.7106,"t":"2026-10-22T18:30:00Z","v":9657,"vw":3.670157},{"c":3.645,"h":3.645,"l":3.615,"n":30,"o":3.645,"t":"2026-10-22T18:35:00Z","v":5768,"vw":3.630272},{"c":3.635,"h":3.645,"l":3.635,"n":9,"o":3.645,"t":"2026-10-22T18:40:00Z","v":722,"vw":3.63822},{"c":3.64,"h":3.647,"l":3.61,"n":26,"o":3.61,"t":"2026-10-22T18:45:00Z","v":2143,"vw":3.632853},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-10-22T18:50:00Z","v":377,"vw":3.63},{"c":3.695,"h":3.74,"l":3.66,"n":89,"o":3.67,"t":"2026-10-22T18:55:00Z","v":12236,"vw":3.703095},{"c":3.69,"h":3.71,"l":3.69,"n":25,"o":3.695,"t":"2026-10-22T19:00:00Z","v":6767,"vw":3.695234},{"c":3.7099,"h":3.7099,"l":3.7099,"n":2,"o":3.7099,"t":"2026-10-22T19:05:00Z","v":141,"vw":3.7099},{"c":3.705,"h":3.71,"l":3.705,"n":13,"o":3.7099,"t":"2026-10-22T19:10:00Z","v":634,"vw":3.708569},{"c":3.6916,"h":3.7,"l":3.6916,"n":5,"o":3.7,"t":"2026-10-22T19:15:00Z","v":435,"vw":3.693639},{"c":3.71,"h":3.71,"l":3.71,"n":10,"o":3.71,"t":"2026-10-22T19:20:00Z","v":563,"vw":3.71},{"c":3.69,"h":3.705,"l":3.69,"n":8,"o":3.705,"t":"2026-10-22T19:25:00Z","v":302,"vw":3.697364},{"c":3.695,"h":3.7,"l":3.69,"n":26,"o":3.7,"t":"2026-10-22T19:30:00Z","v":1308,"vw":3.698547},{"c":3.65,"h":3.67,"l":3.65,"n":40,"o":3.67,"t":"2026-10-22T19:35:00Z","v":2769,"vw":3.654519},{"c":3.64,"h":3.64,"l":3.64,"n":20,"o":3.64,"t":"2026-10-22T19:40:00Z","v":741,"vw":3.64},{"c":3.63,"h":3.63,"l":3.6,"n":54,"o":3.63,"t":"2026-10-22T19:45:00Z","v":3746,"vw":3.610916},{"c":3.59,"h":3.625,"l":3.58,"n":238,"o":3.62,"t":"2026-10-22T19:50:00Z","v":28255,"vw":3.609652},{"c":3.58,"h":3.6,"l":3.56,"n":348,"o":3.59,"t":"2026-10-22T19:55:00Z","v":28272,"vw":3.581852},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-22T20:00:00Z","v":13145,"vw":3.57},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-22T21:05:00Z","v":300,"vw":3.5}],"history":[{"c":1.29,"h":1.31,"l":1.22,"n":5478,"o":1.27,"t":"2024-10-21T04:00:00Z","v":2400010,"vw":1.255797},{"c":1.32,"h":1.37,"l":1.25,"n":6228,"o":1.25,"t":"2024-10-22T04:00:00Z","v":4099846,"vw":1.326078},{"c":1.25,"h":1.34,"l":1.23,"n":5829,"o":1.32,"t":"2024-10-23T04:00:00Z","v":2914762,"vw":1.259137},{"c":1.31,"h":1.33,"l":1.27,"n":6016,"o":1.3,"t":"2024-10-24T04:00:00Z","v":3346197,"vw":1.305739},{"c":1.33,"h":1.37,"l":1.3,"n":6172,"o":1.32,"t":"2024-10-25T04:00:00Z","v":3104798,"vw":1.335414},{"c":1.38,"h":1.39,"l":1.34,"n":8181,"o":1.36,"t":"2024-10-28T04:00:00Z","v":3753705,"vw":1.371335},{"c":1.26,"h":1.38,"l":1.25,"n":7343,"o":1.37,"t":"2024-10-29T04:00:00Z","v":4196815,"vw":1.297105},{"c":1.16,"h":1.26,"l":1.15,"n":7365,"o":1.26,"t":"2024-10-30T04:00:00Z","v":4288583,"vw":1.192105},{"c":1.11,"h":1.18,"l":1.1,"n":7236,"o":1.16,"t":"2024-10-31T04:00:00Z","v":3728596,"vw":1.132183},{"c":1.14,"h":1.17,"l":1.125,"n":5469,"o":1.15,"t":"2024-11-01T04:00:00Z","v":2292297,"vw":1.144086},{"c":1.22,"h":1.2799,"l":1.15,"n":8584,"o":1.16,"t":"2024-11-04T05:00:00Z","v":4032202,"vw":1.220891},{"c":1.28,"h":1.29,"l":1.23,"n":6428,"o":1.23,"t":"2024-11-05T05:00:00Z","v":2568727,"vw":1.269089},{"c":1.175,"h":1.24,"l":1.15,"n":7800,"o":1.22,"t":"2024-11-06T05:00:00Z","v":3879419,"vw":1.188485},{"c":1.265,"h":1.3,"l":1.198,"n":9747,"o":1.2,"t":"2024-11-07T05:00:00Z","v":4579770,"vw":1.270342},{"c":1.23,"h":1.2599,"l":1.18,"n":7478,"o":1.25,"t":"2024-11-08T05:00:00Z","v":3705326,"vw":1.220431},{"c":1.23,"h":1.29,"l":1.22,"n":9909,"o":1.23,"t":"2024-11-11T05:00:00Z","v":3860154,"vw":1.257305},{"c":1.22,"h":1.25,"l":1.16,"n":9630,"o":1.2,"t":"2024-11-12T05:00:00Z","v":3429334,"vw":1.207174},{"c":1.21,"h":1.3,"l":1.21,"n":11288,"o":1.24,"t":"2024-11-13T05:00:00Z","v":4600238,"vw":1.255574},{"c":1.21,"h":1.26,"l":1.17,"n":7593,"o":1.21,"t":"2024-11-14T05:00:00Z","v":3477627,"vw":1.199358},{"c":1.16,"h":1.22,"l":1.13,"n":10638,"o":1.21,"t":"2024-11-15T05:00:00Z","v":4198088,"vw":1.15946},{"c":1.11,"h":1.15,"l":1.1,"n":9016,"o":1.14,"t":"2024-11-18T05:00:00Z","v":3573954,"vw":1.121104},{"c":1.02,"h":1.12,"l":1.01,"n":11331,"o":1.1,"t":"2024-11-19T05:00:00Z","v":5535039,"vw":1.067139},{"c":1.04,"h":1.07,"l":0.98,"n":12718,"o":1.02,"t":"2024-11-20T05:00:00Z","v":4734186,"vw":1.031771},{"c":1.1,"h":1.1,"l":1.01,"n":9409,"o":1.04,"t":"2024-11-21T05:00:00Z","v":3797699,"vw":1.059927},{"c":1.14,"h":1.23,"l":1.1,"n":13361,"o":1.11,"t":"2024-11-22T05:00:00Z","v":6108971,"vw":1.166939},{"c":1.2,"h":1.23,"l":1.13,"n":15528,"o":1.13,"t":"2024-11-25T05:00:00Z","v":22045995,"vw":1.197958},{"c":1.1,"h":1.22,"l":1.1,"n":6716,"o":1.215,"t":"2024-11-26T05:00:00Z","v":3658900,"vw":1.134137},{"c":1.09,"h":1.1501,"l":1.05,"n":6983,"o":1.11,"t":"2024-11-27T05:00:00Z","v":3527024,"vw":1.088752},{"c":1.14,"h":1.15,"l":1.09,"n":6222,"o":1.1,"t":"2024-11-29T05:00:00Z","v":2669447,"vw":1.126385},{"c":1.07,"h":1.14,"l":1.03,"n":9481,"o":1.14,"t":"2024-12-02T05:00:00Z","v":4581935,"vw":1.074075},{"c":1.06,"h":1.0794,"l":1.03,"n":7938,"o":1.07,"t":"2024-12-03T05:00:00Z","v":3644505,"vw":1.04856},{"c":1.05,"h":1.09,"l":1.02,"n":9060,"o":1.07,"t":"2024-12-04T05:00:00Z","v":3915839,"vw":1.050078},{"c":1.07,"h":1.09,"l":1.05,"n":4653,"o":1.07,"t":"2024-12-05T05:00:00Z","v":2041057,"vw":1.071139},{"c":1.1,"h":1.12,"l":1.0504,"n":5424,"o":1.07,"t":"2024-12-06T05:00:00Z","v":3441590,"vw":1.087765},{"c":1.13,"h":1.205,"l":1.12,"n":8387,"o":1.13,"t":"2024-12-09T05:00:00Z","v":5059655,"vw":1.162401},{"c":1.08,"h":1.15,"l":1.08,"n":6349,"o":1.13,"t":"2024-12-10T05:00:00Z","v":3397777,"vw":1.103678},{"c":1.07,"h":1.13,"l":1.05,"n":4755,"o":1.1,"t":"2024-12-11T05:00:00Z","v":2694168,"vw":1.076721},{"c":1.03,"h":1.08,"l":1.03,"n":6691,"o":1.05,"t":"2024-12-12T05:00:00Z","v":4233557,"vw":1.050432},{"c":1.02,"h":1.0445,"l":1,"n":6747,"o":1.03,"t":"2024-12-13T05:00:00Z","v":3643740,"vw":1.021329},{"c":0.9665,"h":1.02,"l":0.9431,"n":14078,"o":1.02,"t":"2024-12-16T05:00:00Z","v":12431014,"vw":0.975611},{"c":0.9047,"h":0.9598,"l":0.89,"n":10754,"o":0.95,"t":"2024-12-17T05:00:00Z","v":7136757,"vw":0.914372},{"c":0.8572,"h":0.9403,"l":0.85,"n":14456,"o":0.9069,"t":"2024-12-18T05:00:00Z","v":9326571,"vw":0.881596},{"c":0.937,"h":0.958,"l":0.8801,"n":7774,"o":0.89,"t":"2024-12-19T05:00:00Z","v":6556073,"vw":0.923388},{"c":0.9959,"h":1.03,"l":0.9279,"n":9765,"o":0.93,"t":"2024-12-20T05:00:00Z","v":9403716,"vw":0.992367},{"c":1.08,"h":1.09,"l":0.95,"n":8486,"o":1,"t":"2024-12-23T05:00:00Z","v":6609695,"vw":1.05488},{"c":1.09,"h":1.12,"l":1.05,"n":5251,"o":1.1,"t":"2024-12-24T05:00:00Z","v":3142711,"vw":1.091809},{"c":1.08,"h":1.11,"l":1.06,"n":5145,"o":1.08,"t":"2024-12-26T05:00:00Z","v":2068294,"vw":1.08482},{"c":1.11,"h":1.14,"l":1.03,"n":7604,"o":1.06,"t":"2024-12-27T05:00:00Z","v":4261839,"vw":1.083536},{"c":1.07,"h":1.09,"l":1.03,"n":6620,"o":1.08,"t":"2024-12-30T05:00:00Z","v":3221552,"vw":1.05995},{"c":1.05,"h":1.13,"l":1.02,"n":7862,"o":1.07,"t":"2024-12-31T05:00:00Z","v":6334405,"vw":1.065096},{"c":1.1,"h":1.12,"l":1.04,"n":6364,"o":1.08,"t":"2025-01-02T05:00:00Z","v":3538034,"vw":1.082612},{"c":1.22,"h":1.23,"l":1.09,"n":11830,"o":1.1,"t":"2025-01-03T05:00:00Z","v":10017579,"vw":1.183364},{"c":1.14,"h":1.26,"l":1.11,"n":10945,"o":1.24,"t":"2025-01-06T05:00:00Z","v":6192688,"vw":1.147641},{"c":1.1,"h":1.205,"l":1.08,"n":10896,"o":1.12,"t":"2025-01-07T05:00:00Z","v":4755155,"vw":1.139036},{"c":1.11,"h":1.165,"l":1.05,"n":10704,"o":1.09,"t":"2025-01-08T05:00:00Z","v":5714087,"vw":1.116931},{"c":1.15,"h":1.18,"l":1.1,"n":8754,"o":1.1,"t":"2025-01-10T05:00:00Z","v":5230268,"vw":1.148907},{"c":1.14,"h":1.15,"l":1.0501,"n":7789,"o":1.12,"t":"2025-01-13T05:00:00Z","v":5834749,"vw":1.101314},{"c":1.16,"h":1.21,"l":1.11,"n":8261,"o":1.18,"t":"2025-01-14T05:00:00Z","v":5415455,"vw":1.157198},{"c":1.22,"h":1.24,"l":1.15,"n":9875,"o":1.15,"t":"2025-01-15T05:00:00Z","v":9131522,"vw":1.199643},{"c":1.085,"h":1.11,"l":1.025,"n":15129,"o":1.09,"t":"2025-01-16T05:00:00Z","v":11089206,"vw":1.066604},{"c":1.09,"h":1.095,"l":1.05,"n":7128,"o":1.09,"t":"2025-01-17T05:00:00Z","v":4542865,"vw":1.075913},{"c":1.1,"h":1.125,"l":1.04,"n":9707,"o":1.08,"t":"2025-01-21T05:00:00Z","v":6573015,"vw":1.087687},{"c":1.04,"h":1.0992,"l":1.02,"n":12267,"o":1.09,"t":"2025-01-22T05:00:00Z","v":10270229,"vw":1.049375},{"c":1.02,"h":1.05,"l":0.9935,"n":6350,"o":1.04,"t":"2025-01-23T05:00:00Z","v":3512062,"vw":1.025055},{"c":1.04,"h":1.09,"l":1.02,"n":8624,"o":1.03,"t":"2025-01-24T05:00:00Z","v":5095819,"vw":1.04963},{"c":1.03,"h":1.12,"l":1.01,"n":8794,"o":1.03,"t":"2025-01-27T05:00:00Z","v":5909130,"vw":1.063938},{"c":1.02,"h":1.03,"l":0.9901,"n":6420,"o":1.02,"t":"2025-01-28T05:00:00Z","v":3981510,"vw":1.005088},{"c":1,"h":1.04,"l":0.995,"n":6281,"o":1.02,"t":"2025-01-29T05:00:00Z","v":3506203,"vw":1.014232},{"c":1.04,"h":1.05,"l":1.01,"n":5436,"o":1.02,"t":"2025-01-30T05:00:00Z","v":3233796,"vw":1.034036},{"c":1.02,"h":1.09,"l":1.02,"n":5356,"o":1.04,"t":"2025-01-31T05:00:00Z","v":3781505,"vw":1.056228},{"c":1.04,"h":1.06,"l":0.9763,"n":6385,"o":1.01,"t":"2025-02-03T05:00:00Z","v":5407217,"vw":1.025877},{"c":1.08,"h":1.1,"l":1.03,"n":7526,"o":1.04,"t":"2025-02-04T05:00:00Z","v":5071001,"vw":1.082274},{"c":1.08,"h":1.12,"l":1.075,"n":3949,"o":1.08,"t":"2025-02-05T05:00:00Z","v":3344473,"vw":1.096665},{"c":1.07,"h":1.08,"l":1.05,"n":4406,"o":1.08,"t":"2025-02-06T05:00:00Z","v":2670206,"vw":1.062523},{"c":1.09,"h":1.105,"l":1.04,"n":7274,"o":1.06,"t":"2025-02-07T05:00:00Z","v":3296429,"vw":1.07118},{"c":1.12,"h":1.125,"l":1.09,"n":9897,"o":1.1,"t":"2025-02-10T05:00:00Z","v":6613857,"vw":1.10983},{"c":1.12,"h":1.12,"l":1.08,"n":4682,"o":1.1,"t":"2025-02-11T05:00:00Z","v":3548589,"vw":1.099719},{"c":1.09,"h":1.12,"l":1.08,"n":6639,"o":1.1,"t":"2025-02-12T05:00:00Z","v":5442567,"vw":1.10375},{"c":1.11,"h":1.13,"l":1.09,"n":9370,"o":1.12,"t":"2025-02-13T05:00:00Z","v":5807766,"vw":1.113713},{"c":1.1,"h":1.13,"l":1.1,"n":5497,"o":1.12,"t":"2025-02-14T05:00:00Z","v":3587913,"vw":1.108541},{"c":1.12,"h":1.13,"l":1.06,"n":7869,"o":1.11,"t":"2025-02-18T05:00:00Z","v":6805458,"vw":1.10274},{"c":1.1,"h":1.12,"l":1.08,"n":4815,"o":1.105,"t":"2025-02-19T05:00:00Z","v":3031950,"vw":1.100944},{"c":1.17,"h":1.17,"l":1.08,"n":6007,"o":1.1,"t":"2025-02-20T05:00:00Z","v":6049084,"vw":1.129181},{"c":1.1,"h":1.18,"l":1.1,"n":6370,"o":1.17,"t":"2025-02-21T05:00:00Z","v":6373006,"vw":1.127251},{"c":1.1,"h":1.12,"l":1.07,"n":8497,"o":1.11,"t":"2025-02-24T05:00:00Z","v":7297583,"vw":1.097804},{"c":1.07,"h":1.12,"l":1.05,"n":7689,"o":1.1,"t":"2025-02-25T05:00:00Z","v":5255120,"vw":1.070507},{"c":1.11,"h":1.12,"l":1.06,"n":5417,"o":1.07,"t":"2025-02-26T05:00:00Z","v":4421524,"vw":1.091898},{"c":1.11,"h":1.12,"l":1.06,"n":6163,"o":1.1,"t":"2025-02-27T05:00:00Z","v":5161580,"vw":1.094839},{"c":1.09,"h":1.11,"l":1.03,"n":5737,"o":1.06,"t":"2025-02-28T05:00:00Z","v":4983228,"vw":1.075093},{"c":1.07,"h":1.11,"l":1.05,"n":6826,"o":1.11,"t":"2025-03-03T05:00:00Z","v":4422194,"vw":1.087131},{"c":1.08,"h":1.11,"l":1.02,"n":6609,"o":1.05,"t":"2025-03-04T05:00:00Z","v":4531039,"vw":1.066901},{"c":1.15,"h":1.15,"l":1.08,"n":5376,"o":1.1,"t":"2025-03-05T05:00:00Z","v":4075502,"vw":1.116182},{"c":1.12,"h":1.15,"l":1.11,"n":8327,"o":1.12,"t":"2025-03-06T05:00:00Z","v":4935377,"vw":1.127061},{"c":1.14,"h":1.2,"l":1.1,"n":7841,"o":1.12,"t":"2025-03-07T05:00:00Z","v":5831326,"vw":1.143538},{"c":1.12,"h":1.19,"l":1.11,"n":12286,"o":1.13,"t":"2025-03-10T04:00:00Z","v":7445362,"vw":1.143046},{"c":1.21,"h":1.23,"l":1.11,"n":14340,"o":1.12,"t":"2025-03-11T04:00:00Z","v":9483877,"vw":1.157091},{"c":1.13,"h":1.22,"l":1.13,"n":7122,"o":1.22,"t":"2025-03-12T04:00:00Z","v":4664986,"vw":1.151231},{"c":1.12,"h":1.1585,"l":1.1,"n":6668,"o":1.14,"t":"2025-03-13T04:00:00Z","v":5632549,"vw":1.12073},{"c":1.14,"h":1.15,"l":1.11,"n":10822,"o":1.12,"t":"2025-03-14T04:00:00Z","v":7738539,"vw":1.127182},{"c":1.12,"h":1.15,"l":1.1,"n":8738,"o":1.15,"t":"2025-03-17T04:00:00Z","v":4952728,"vw":1.11492},{"c":1.1,"h":1.13,"l":1.075,"n":4570,"o":1.12,"t":"2025-03-18T04:00:00Z","v":2675083,"vw":1.098696},{"c":1.11,"h":1.12,"l":1.075,"n":4583,"o":1.1,"t":"2025-03-19T04:00:00Z","v":3102523,"vw":1.101792},{"c":1.08,"h":1.11,"l":1.07,"n":5272,"o":1.1,"t":"2025-03-20T04:00:00Z","v":3412811,"vw":1.088133},{"c":1.07,"h":1.1299,"l":1.07,"n":6559,"o":1.09,"t":"2025-03-21T04:00:00Z","v":4071967,"vw":1.094432},{"c":1.12,"h":1.1288,"l":1.09,"n":9679,"o":1.09,"t":"2025-03-24T04:00:00Z","v":3927152,"vw":1.114087},{"c":1.11,"h":1.13,"l":1.1,"n":6061,"o":1.12,"t":"2025-03-25T04:00:00Z","v":2580093,"vw":1.117283},{"c":1.12,"h":1.14,"l":1.1,"n":5272,"o":1.12,"t":"2025-03-26T04:00:00Z","v":2337281,"vw":1.114026},{"c":1.12,"h":1.12,"l":1.1,"n":4244,"o":1.1,"t":"2025-03-27T04:00:00Z","v":1922986,"vw":1.109085},{"c":1.08,"h":1.1172,"l":1.07,"n":3504,"o":1.11,"t":"2025-03-28T04:00:00Z","v":2191919,"vw":1.084498},{"c":1.05,"h":1.07,"l":1.02,"n":5682,"o":1.06,"t":"2025-03-31T04:00:00Z","v":3053344,"vw":1.045178},{"c":1.05,"h":1.09,"l":1.02,"n":8577,"o":1.05,"t":"2025-04-01T04:00:00Z","v":3602039,"vw":1.056463},{"c":1.04,"h":1.07,"l":1.02,"n":7507,"o":1.03,"t":"2025-04-02T04:00:00Z","v":3223730,"vw":1.045882},{"c":1.02,"h":1.02,"l":0.9852,"n":5417,"o":0.9902,"t":"2025-04-03T04:00:00Z","v":2878579,"vw":1.0036},{"c":0.9153,"h":0.99,"l":0.84,"n":13295,"o":0.9894,"t":"2025-04-04T04:00:00Z","v":9701031,"vw":0.909167},{"c":0.9263,"h":0.9592,"l":0.85,"n":7889,"o":0.8651,"t":"2025-04-07T04:00:00Z","v":3522183,"vw":0.913026},{"c":0.8748,"h":0.9898,"l":0.865,"n":8605,"o":0.94,"t":"2025-04-08T04:00:00Z","v":6802239,"vw":0.936675},{"c":1.04,"h":1.05,"l":0.861,"n":8910,"o":0.88,"t":"2025-04-09T04:00:00Z","v":5854324,"vw":0.958279},{"c":0.9697,"h":1.02,"l":0.9302,"n":7781,"o":1,"t":"2025-04-10T04:00:00Z","v":5090836,"vw":0.972976},{"c":0.9974,"h":1,"l":0.94,"n":5752,"o":0.9801,"t":"2025-04-11T04:00:00Z","v":4500500,"vw":0.961178},{"c":1.035,"h":1.04,"l":0.9903,"n":5456,"o":1.01,"t":"2025-04-14T04:00:00Z","v":2531806,"vw":1.025399},{"c":1.03,"h":1.05,"l":1,"n":4810,"o":1.03,"t":"2025-04-15T04:00:00Z","v":1784641,"vw":1.023005},{"c":0.9778,"h":1.03,"l":0.9756,"n":3732,"o":1.02,"t":"2025-04-16T04:00:00Z","v":1749840,"vw":0.994782},{"c":1.01,"h":1.02,"l":0.981,"n":2985,"o":1,"t":"2025-04-17T04:00:00Z","v":1918207,"vw":0.999078},{"c":0.9506,"h":1.01,"l":0.9325,"n":7854,"o":1.01,"t":"2025-04-21T04:00:00Z","v":4769395,"vw":0.958012},{"c":1,"h":1.02,"l":0.95,"n":3422,"o":0.9506,"t":"2025-04-22T04:00:00Z","v":1727864,"vw":0.9968},{"c":1.04,"h":1.07,"l":1.01,"n":5903,"o":1.04,"t":"2025-04-23T04:00:00Z","v":2937120,"vw":1.038992},{"c":1.06,"h":1.08,"l":1.04,"n":4713,"o":1.05,"t":"2025-04-24T04:00:00Z","v":1748958,"vw":1.064368},{"c":1.06,"h":1.08,"l":1.04,"n":4733,"o":1.045,"t":"2025-04-25T04:00:00Z","v":1507672,"vw":1.066387},{"c":1.07,"h":1.08,"l":1.04,"n":4129,"o":1.06,"t":"2025-04-28T04:00:00Z","v":1847287,"vw":1.060761},{"c":1.085,"h":1.09,"l":1.06,"n":3012,"o":1.06,"t":"2025-04-29T04:00:00Z","v":1066734,"vw":1.074941},{"c":1.04,"h":1.05,"l":1,"n":5174,"o":1.045,"t":"2025-04-30T04:00:00Z","v":2670174,"vw":1.026435},{"c":1.03,"h":1.06,"l":1.03,"n":3329,"o":1.04,"t":"2025-05-01T04:00:00Z","v":1276875,"vw":1.043783},{"c":1.06,"h":1.09,"l":1.03,"n":4793,"o":1.05,"t":"2025-05-02T04:00:00Z","v":1980425,"vw":1.070507},{"c":1.06,"h":1.11,"l":1.05,"n":6554,"o":1.06,"t":"2025-05-05T04:00:00Z","v":3127561,"vw":1.083235},{"c":1.07,"h":1.07,"l":1.05,"n":6436,"o":1.05,"t":"2025-05-06T04:00:00Z","v":2090696,"vw":1.060748},{"c":1.08,"h":1.08,"l":1.05,"n":3865,"o":1.075,"t":"2025-05-07T04:00:00Z","v":1700656,"vw":1.063504},{"c":1.15,"h":1.1691,"l":1.07,"n":5683,"o":1.0706,"t":"2025-05-08T04:00:00Z","v":3299972,"vw":1.122049},{"c":1.09,"h":1.155,"l":1.08,"n":11353,"o":1.13,"t":"2025-05-09T04:00:00Z","v":5827087,"vw":1.115609},{"c":1.09,"h":1.1499,"l":1.06,"n":19927,"o":1.145,"t":"2025-05-12T04:00:00Z","v":9954096,"vw":1.090848},{"c":1.04,"h":1.09,"l":0.9991,"n":14739,"o":1.08,"t":"2025-05-13T04:00:00Z","v":8954077,"vw":1.043092},{"c":1.15,"h":1.15,"l":1.04,"n":10980,"o":1.05,"t":"2025-05-14T04:00:00Z","v":11144543,"vw":1.096465},{"c":1.08,"h":1.12,"l":1.07,"n":7420,"o":1.12,"t":"2025-05-15T04:00:00Z","v":5166141,"vw":1.091254},{"c":1.17,"h":1.18,"l":1.07,"n":13645,"o":1.08,"t":"2025-05-16T04:00:00Z","v":6027137,"vw":1.141181},{"c":1.15,"h":1.16,"l":1.12,"n":14162,"o":1.14,"t":"2025-05-19T04:00:00Z","v":6003729,"vw":1.138872},{"c":1.19,"h":1.21,"l":1.12,"n":20090,"o":1.12,"t":"2025-05-20T04:00:00Z","v":5546146,"vw":1.182273},{"c":1.14,"h":1.21,"l":1.12,"n":17194,"o":1.19,"t":"2025-05-21T04:00:00Z","v":6206348,"vw":1.166681},{"c":1.13,"h":1.16,"l":1.12,"n":20536,"o":1.14,"t":"2025-05-22T04:00:00Z","v":4360518,"vw":1.140912},{"c":1.14,"h":1.16,"l":1.1,"n":10577,"o":1.11,"t":"2025-05-23T04:00:00Z","v":3027071,"vw":1.128043},{"c":1.1,"h":1.155,"l":1.09,"n":14075,"o":1.125,"t":"2025-05-27T04:00:00Z","v":4082910,"vw":1.11208},{"c":1.07,"h":1.1099,"l":1.07,"n":6577,"o":1.09,"t":"2025-05-28T04:00:00Z","v":2503780,"vw":1.085304},{"c":1.08,"h":1.09,"l":1.05,"n":6151,"o":1.08,"t":"2025-05-29T04:00:00Z","v":2735695,"vw":1.067507},{"c":1.1,"h":1.105,"l":1.05,"n":6811,"o":1.05,"t":"2025-05-30T04:00:00Z","v":3097594,"vw":1.084243},{"c":1.08,"h":1.1,"l":1.05,"n":6044,"o":1.09,"t":"2025-06-02T04:00:00Z","v":2503794,"vw":1.068968},{"c":1.04,"h":1.08,"l":1.04,"n":7356,"o":1.06,"t":"2025-06-03T04:00:00Z","v":3139177,"vw":1.056303},{"c":1.03,"h":1.05,"l":1.02,"n":5312,"o":1.05,"t":"2025-06-04T04:00:00Z","v":3441485,"vw":1.030061},{"c":0.9983,"h":1.05,"l":0.985,"n":7697,"o":1.02,"t":"2025-06-05T04:00:00Z","v":5248468,"vw":1.014714},{"c":1.02,"h":1.03,"l":0.9929,"n":4986,"o":1.01,"t":"2025-06-06T04:00:00Z","v":1967033,"vw":1.010668},{"c":1.05,"h":1.06,"l":1.02,"n":4870,"o":1.03,"t":"2025-06-09T04:00:00Z","v":2718554,"vw":1.0425},{"c":1.06,"h":1.06,"l":1.03,"n":4374,"o":1.05,"t":"2025-06-10T04:00:00Z","v":1062582,"vw":1.051737},{"c":1.06,"h":1.07,"l":1.04,"n":5086,"o":1.05,"t":"2025-06-11T04:00:00Z","v":1671081,"vw":1.059523},{"c":1.05,"h":1.07,"l":1.0407,"n":4920,"o":1.05,"t":"2025-06-12T04:00:00Z","v":1613440,"vw":1.058996},{"c":1.03,"h":1.0488,"l":1.02,"n":5512,"o":1.02,"t":"2025-06-13T04:00:00Z","v":2091224,"vw":1.031829},{"c":1.08,"h":1.08,"l":1.02,"n":8191,"o":1.04,"t":"2025-06-16T04:00:00Z","v":5020727,"vw":1.051873},{"c":1.06,"h":1.08,"l":1.03,"n":7036,"o":1.06,"t":"2025-06-17T04:00:00Z","v":3253799,"vw":1.063674},{"c":1.08,"h":1.11,"l":1.05,"n":5583,"o":1.07,"t":"2025-06-18T04:00:00Z","v":3066527,"vw":1.08223},{"c":1.05,"h":1.09,"l":1.03,"n":7879,"o":1.07,"t":"2025-06-20T04:00:00Z","v":8100215,"vw":1.053654},{"c":1.07,"h":1.08,"l":1.03,"n":5306,"o":1.05,"t":"2025-06-23T04:00:00Z","v":2017094,"vw":1.060184},{"c":1.105,"h":1.12,"l":1.07,"n":4954,"o":1.07,"t":"2025-06-24T04:00:00Z","v":3076275,"vw":1.094368},{"c":1.11,"h":1.145,"l":1.08,"n":8821,"o":1.115,"t":"2025-06-25T04:00:00Z","v":2965429,"vw":1.11775},{"c":1.1,"h":1.12,"l":1.0838,"n":4604,"o":1.1,"t":"2025-06-26T04:00:00Z","v":2030541,"vw":1.102796},{"c":1.11,"h":1.19,"l":1.07,"n":6621,"o":1.09,"t":"2025-06-27T04:00:00Z","v":4424364,"vw":1.137941},{"c":1.07,"h":1.17,"l":1.06,"n":7626,"o":1.13,"t":"2025-06-30T04:00:00Z","v":6081909,"vw":1.098221},{"c":1.14,"h":1.15,"l":1.04,"n":8438,"o":1.06,"t":"2025-07-01T04:00:00Z","v":5309883,"vw":1.108991},{"c":1.09,"h":1.14,"l":1.08,"n":7611,"o":1.14,"t":"2025-07-02T04:00:00Z","v":2961726,"vw":1.100817},{"c":1.12,"h":1.13,"l":1.085,"n":5652,"o":1.1,"t":"2025-07-03T04:00:00Z","v":2560052,"vw":1.110188},{"c":1.09,"h":1.13,"l":1.07,"n":5615,"o":1.1,"t":"2025-07-07T04:00:00Z","v":2116725,"vw":1.090775},{"c":1.08,"h":1.11,"l":1.08,"n":6997,"o":1.105,"t":"2025-07-08T04:00:00Z","v":2678985,"vw":1.094576},{"c":1.09,"h":1.14,"l":1.0828,"n":6989,"o":1.1,"t":"2025-07-09T04:00:00Z","v":3061657,"vw":1.104685},{"c":1.14,"h":1.22,"l":1.1,"n":13441,"o":1.11,"t":"2025-07-10T04:00:00Z","v":7907736,"vw":1.156588},{"c":1.08,"h":1.18,"l":1.08,"n":8764,"o":1.18,"t":"2025-07-11T04:00:00Z","v":5607805,"vw":1.113816},{"c":1.12,"h":1.13,"l":1.08,"n":5072,"o":1.09,"t":"2025-07-14T04:00:00Z","v":2063669,"vw":1.106933},{"c":1.08,"h":1.125,"l":1.08,"n":5080,"o":1.12,"t":"2025-07-15T04:00:00Z","v":3580581,"vw":1.093313},{"c":1.1,"h":1.1098,"l":1.07,"n":7538,"o":1.08,"t":"2025-07-16T04:00:00Z","v":4064808,"vw":1.087731},{"c":1.12,"h":1.13,"l":1.08,"n":8995,"o":1.09,"t":"2025-07-17T04:00:00Z","v":4495881,"vw":1.110347},{"c":1.09,"h":1.1102,"l":1.08,"n":9485,"o":1.11,"t":"2025-07-18T04:00:00Z","v":3837445,"vw":1.092481},{"c":1.07,"h":1.1,"l":1.07,"n":7640,"o":1.09,"t":"2025-07-21T04:00:00Z","v":4975814,"vw":1.081153},{"c":1.11,"h":1.11,"l":1.06,"n":9930,"o":1.08,"t":"2025-07-22T04:00:00Z","v":4697695,"vw":1.089824},{"c":1.1,"h":1.14,"l":1.0901,"n":9536,"o":1.11,"t":"2025-07-23T04:00:00Z","v":4681114,"vw":1.117597},{"c":1.1,"h":1.12,"l":1.09,"n":5017,"o":1.09,"t":"2025-07-24T04:00:00Z","v":1569369,"vw":1.10241},{"c":1.1,"h":1.11,"l":1.09,"n":3357,"o":1.1,"t":"2025-07-25T04:00:00Z","v":1332098,"vw":1.098277},{"c":1.09,"h":1.11,"l":1.07,"n":4221,"o":1.1,"t":"2025-07-28T04:00:00Z","v":2958875,"vw":1.092429},{"c":1.06,"h":1.1,"l":1.06,"n":5288,"o":1.08,"t":"2025-07-29T04:00:00Z","v":4484426,"vw":1.077933},{"c":1.05,"h":1.09,"l":1.04,"n":4368,"o":1.08,"t":"2025-07-30T04:00:00Z","v":2722166,"vw":1.064191},{"c":1.07,"h":1.08,"l":1.04,"n":4267,"o":1.05,"t":"2025-07-31T04:00:00Z","v":2124302,"vw":1.06417},{"c":1.04,"h":1.0519,"l":1.02,"n":4237,"o":1.05,"t":"2025-08-01T04:00:00Z","v":2366388,"vw":1.036041},{"c":1.05,"h":1.07,"l":1.03,"n":5737,"o":1.05,"t":"2025-08-04T04:00:00Z","v":1935657,"vw":1.053389},{"c":1.06,"h":1.07,"l":1.05,"n":3312,"o":1.07,"t":"2025-08-05T04:00:00Z","v":1388931,"vw":1.061758},{"c":1.06,"h":1.07,"l":1.04,"n":3317,"o":1.06,"t":"2025-08-06T04:00:00Z","v":2000950,"vw":1.051455},{"c":1.06,"h":1.08,"l":1.04,"n":5078,"o":1.06,"t":"2025-08-07T04:00:00Z","v":2572376,"vw":1.056135},{"c":1.03,"h":1.06,"l":1.03,"n":5560,"o":1.05,"t":"2025-08-08T04:00:00Z","v":3985522,"vw":1.04343},{"c":1.05,"h":1.05,"l":1.03,"n":4092,"o":1.03,"t":"2025-08-11T04:00:00Z","v":1761212,"vw":1.040955},{"c":1.07,"h":1.07,"l":1.04,"n":5437,"o":1.05,"t":"2025-08-12T04:00:00Z","v":1735039,"vw":1.058045},{"c":1.06,"h":1.07,"l":1.04,"n":4509,"o":1.04,"t":"2025-08-13T04:00:00Z","v":2848071,"vw":1.057926},{"c":1.07,"h":1.08,"l":1.04,"n":3846,"o":1.05,"t":"2025-08-14T04:00:00Z","v":1730780,"vw":1.06381},{"c":1.08,"h":1.09,"l":1.06,"n":3987,"o":1.06,"t":"2025-08-15T04:00:00Z","v":1466691,"vw":1.077058},{"c":1.08,"h":1.09,"l":1.0602,"n":4393,"o":1.08,"t":"2025-08-18T04:00:00Z","v":1284009,"vw":1.076989},{"c":1.05,"h":1.08,"l":1.05,"n":3218,"o":1.08,"t":"2025-08-19T04:00:00Z","v":1081529,"vw":1.062034},{"c":1.07,"h":1.07,"l":1.04,"n":3183,"o":1.05,"t":"2025-08-20T04:00:00Z","v":1608182,"vw":1.056697},{"c":1.08,"h":1.08,"l":1.05,"n":3430,"o":1.06,"t":"2025-08-21T04:00:00Z","v":1353675,"vw":1.063531},{"c":1.09,"h":1.1,"l":1.06,"n":5336,"o":1.08,"t":"2025-08-22T04:00:00Z","v":3716458,"vw":1.078169},{"c":1.08,"h":1.09,"l":1.07,"n":5088,"o":1.09,"t":"2025-08-25T04:00:00Z","v":1702662,"vw":1.079503},{"c":1.11,"h":1.12,"l":1.08,"n":4546,"o":1.08,"t":"2025-08-26T04:00:00Z","v":1955618,"vw":1.100347},{"c":1.3,"h":1.42,"l":1.1,"n":41485,"o":1.1,"t":"2025-08-27T04:00:00Z","v":36474548,"vw":1.297686},{"c":1.29,"h":1.295,"l":1.17,"n":11029,"o":1.2,"t":"2025-08-28T04:00:00Z","v":9392615,"vw":1.26556},{"c":1.37,"h":1.38,"l":1.25,"n":9284,"o":1.27,"t":"2025-08-29T04:00:00Z","v":6083090,"vw":1.327306},{"c":1.33,"h":1.37,"l":1.3007,"n":11570,"o":1.35,"t":"2025-09-02T04:00:00Z","v":4113240,"vw":1.337873},{"c":1.1,"h":1.31,"l":1.08,"n":28059,"o":1.31,"t":"2025-09-03T04:00:00Z","v":12821001,"vw":1.156491},{"c":1.04,"h":1.0901,"l":1.02,"n":11075,"o":1.09,"t":"2025-09-04T04:00:00Z","v":5888945,"vw":1.045367},{"c":1.01,"h":1.05,"l":1,"n":15422,"o":1.05,"t":"2025-09-05T04:00:00Z","v":6994050,"vw":1.016259},{"c":1.03,"h":1.045,"l":0.9702,"n":11336,"o":1.01,"t":"2025-09-08T04:00:00Z","v":6426113,"vw":1.002056},{"c":1.01,"h":1.04,"l":0.984,"n":8604,"o":1.03,"t":"2025-09-09T04:00:00Z","v":4825255,"vw":1.006349},{"c":0.9555,"h":1.01,"l":0.9554,"n":12225,"o":1,"t":"2025-09-10T04:00:00Z","v":10347513,"vw":0.976113},{"c":0.9652,"h":1,"l":0.96,"n":6792,"o":0.9647,"t":"2025-09-11T04:00:00Z","v":4586607,"vw":0.979699},{"c":0.9433,"h":0.9879,"l":0.93,"n":7708,"o":0.9804,"t":"2025-09-12T04:00:00Z","v":5470173,"vw":0.946396},{"c":0.9684,"h":0.9779,"l":0.941,"n":5160,"o":0.9432,"t":"2025-09-15T04:00:00Z","v":2494292,"vw":0.960406},{"c":0.9744,"h":0.995,"l":0.96,"n":5265,"o":0.98,"t":"2025-09-16T04:00:00Z","v":2737094,"vw":0.978872},{"c":0.9851,"h":1.02,"l":0.9744,"n":5599,"o":0.9761,"t":"2025-09-17T04:00:00Z","v":3580296,"vw":0.996349},{"c":1,"h":1.02,"l":0.99,"n":5985,"o":1,"t":"2025-09-18T04:00:00Z","v":2567636,"vw":1.005673},{"c":0.99,"h":1.02,"l":0.99,"n":6015,"o":1.01,"t":"2025-09-19T04:00:00Z","v":3308156,"vw":1.001158},{"c":0.9992,"h":1.01,"l":0.9544,"n":6628,"o":0.985,"t":"2025-09-22T04:00:00Z","v":3107008,"vw":0.992237},{"c":0.9804,"h":1.02,"l":0.9804,"n":5933,"o":1,"t":"2025-09-23T04:00:00Z","v":2966139,"vw":0.999279},{"c":0.9873,"h":1.01,"l":0.98,"n":4752,"o":0.998,"t":"2025-09-24T04:00:00Z","v":1973496,"vw":0.993478},{"c":0.972,"h":0.9899,"l":0.965,"n":5168,"o":0.9878,"t":"2025-09-25T04:00:00Z","v":1556918,"vw":0.976191},{"c":0.9563,"h":0.98,"l":0.9522,"n":5207,"o":0.9785,"t":"2025-09-26T04:00:00Z","v":1959928,"vw":0.960073},{"c":0.9582,"h":0.97,"l":0.955,"n":3644,"o":0.96,"t":"2025-09-29T04:00:00Z","v":1438590,"vw":0.959993},{"c":0.9401,"h":0.9647,"l":0.94,"n":6047,"o":0.9561,"t":"2025-09-30T04:00:00Z","v":2184634,"vw":0.948037},{"c":0.9278,"h":0.9499,"l":0.92,"n":7044,"o":0.9409,"t":"2025-10-01T04:00:00Z","v":3244754,"vw":0.934941},{"c":0.9488,"h":0.9588,"l":0.9368,"n":5980,"o":0.9375,"t":"2025-10-02T04:00:00Z","v":2091628,"vw":0.94804},{"c":0.9622,"h":0.9709,"l":0.9402,"n":6587,"o":0.95,"t":"2025-10-03T04:00:00Z","v":3231786,"vw":0.958393},{"c":0.9576,"h":0.9822,"l":0.9531,"n":5216,"o":0.9701,"t":"2025-10-06T04:00:00Z","v":2946970,"vw":0.9705},{"c":0.907,"h":0.9624,"l":0.906,"n":10060,"o":0.9597,"t":"2025-10-07T04:00:00Z","v":4935628,"vw":0.922025},{"c":0.9284,"h":0.9344,"l":0.913,"n":7176,"o":0.925,"t":"2025-10-08T04:00:00Z","v":3388364,"vw":0.927122},{"c":0.9129,"h":0.946,"l":0.9,"n":7137,"o":0.946,"t":"2025-10-09T04:00:00Z","v":3459485,"vw":0.914388},{"c":0.8755,"h":0.93,"l":0.8719,"n":9800,"o":0.93,"t":"2025-10-10T04:00:00Z","v":4110051,"vw":0.888873},{"c":0.8847,"h":0.905,"l":0.88,"n":7547,"o":0.8904,"t":"2025-10-13T04:00:00Z","v":2463613,"vw":0.887281},{"c":0.8744,"h":0.8899,"l":0.865,"n":8178,"o":0.88,"t":"2025-10-14T04:00:00Z","v":2524460,"vw":0.87572},{"c":0.9089,"h":0.9141,"l":0.8752,"n":6966,"o":0.8779,"t":"2025-10-15T04:00:00Z","v":2358225,"vw":0.901645},{"c":0.9127,"h":0.97,"l":0.905,"n":9092,"o":0.935,"t":"2025-10-16T04:00:00Z","v":4246920,"vw":0.943196},{"c":0.8844,"h":0.9065,"l":0.8711,"n":7834,"o":0.9,"t":"2025-10-17T04:00:00Z","v":2932231,"vw":0.883224},{"c":0.846,"h":0.8914,"l":0.84,"n":11978,"o":0.8834,"t":"2025-10-20T04:00:00Z","v":5089054,"vw":0.855422},{"c":0.851,"h":0.8583,"l":0.832,"n":7137,"o":0.85,"t":"2025-10-21T04:00:00Z","v":2737369,"vw":0.846756},{"c":0.8358,"h":0.8605,"l":0.821,"n":8748,"o":0.85,"t":"2025-10-22T04:00:00Z","v":3384999,"vw":0.838415},{"c":0.8492,"h":0.8696,"l":0.8451,"n":7836,"o":0.8457,"t":"2025-10-23T04:00:00Z","v":4892010,"vw":0.85492},{"c":0.8706,"h":0.8735,"l":0.8301,"n":11106,"o":0.8581,"t":"2025-10-24T04:00:00Z","v":4174603,"vw":0.856084},{"c":0.8813,"h":0.895,"l":0.87,"n":12764,"o":0.87,"t":"2025-10-27T04:00:00Z","v":3042251,"vw":0.881943},{"c":0.876,"h":0.8812,"l":0.86,"n":9190,"o":0.8801,"t":"2025-10-28T04:00:00Z","v":2428628,"vw":0.868561},{"c":0.87,"h":0.88,"l":0.86,"n":9172,"o":0.8715,"t":"2025-10-29T04:00:00Z","v":2310980,"vw":0.868557},{"c":0.8475,"h":0.865,"l":0.84,"n":7884,"o":0.8613,"t":"2025-10-30T04:00:00Z","v":2112502,"vw":0.853098},{"c":0.8449,"h":0.8501,"l":0.8252,"n":8843,"o":0.845,"t":"2025-10-31T04:00:00Z","v":2406937,"vw":0.834684},{"c":0.8082,"h":0.8343,"l":0.75,"n":14633,"o":0.8343,"t":"2025-11-03T05:00:00Z","v":7940033,"vw":0.791735},{"c":0.7138,"h":0.79,"l":0.6958,"n":21390,"o":0.79,"t":"2025-11-04T05:00:00Z","v":15503260,"vw":0.728748},{"c":0.8003,"h":0.8148,"l":0.7412,"n":11826,"o":0.7424,"t":"2025-11-05T05:00:00Z","v":8740640,"vw":0.781702},{"c":0.762,"h":0.8051,"l":0.7501,"n":11687,"o":0.8,"t":"2025-11-06T05:00:00Z","v":4085740,"vw":0.765801},{"c":0.7542,"h":0.76,"l":0.7211,"n":10299,"o":0.755,"t":"2025-11-07T05:00:00Z","v":3774380,"vw":0.746881},{"c":0.7664,"h":0.8134,"l":0.7596,"n":9428,"o":0.7659,"t":"2025-11-10T05:00:00Z","v":3314425,"vw":0.782839},{"c":0.7962,"h":0.81,"l":0.7766,"n":8071,"o":0.78,"t":"2025-11-11T05:00:00Z","v":3394025,"vw":0.795618},{"c":0.6739,"h":0.7497,"l":0.63,"n":30984,"o":0.74,"t":"2025-11-12T05:00:00Z","v":25448795,"vw":0.669099},{"c":0.6264,"h":0.6944,"l":0.615,"n":14647,"o":0.675,"t":"2025-11-13T05:00:00Z","v":11442323,"vw":0.637015},{"c":0.524,"h":0.6199,"l":0.5222,"n":31479,"o":0.6111,"t":"2025-11-14T05:00:00Z","v":23296516,"vw":0.547582},{"c":0.5457,"h":0.55,"l":0.503,"n":18682,"o":0.55,"t":"2025-11-17T05:00:00Z","v":18865866,"vw":0.518004},{"c":0.5685,"h":0.5788,"l":0.5109,"n":16382,"o":0.5415,"t":"2025-11-18T05:00:00Z","v":7682387,"vw":0.54566},{"c":0.547,"h":0.5768,"l":0.54,"n":14941,"o":0.57,"t":"2025-11-19T05:00:00Z","v":5762949,"vw":0.555292},{"c":0.5436,"h":0.585,"l":0.54,"n":13724,"o":0.552,"t":"2025-11-20T05:00:00Z","v":6345387,"vw":0.559362},{"c":0.6096,"h":0.6198,"l":0.5436,"n":17036,"o":0.5466,"t":"2025-11-21T05:00:00Z","v":6337791,"vw":0.585862},{"c":0.57,"h":0.625,"l":0.57,"n":6983,"o":0.61,"t":"2025-11-24T05:00:00Z","v":4292354,"vw":0.586251},{"c":0.5749,"h":0.5749,"l":0.5445,"n":9323,"o":0.5636,"t":"2025-11-25T05:00:00Z","v":4099556,"vw":0.555329},{"c":0.57,"h":0.5842,"l":0.551,"n":7653,"o":0.5792,"t":"2025-11-26T05:00:00Z","v":4029501,"vw":0.563944},{"c":0.5564,"h":0.5768,"l":0.5516,"n":4829,"o":0.57,"t":"2025-11-28T05:00:00Z","v":2881298,"vw":0.557671},{"c":0.6004,"h":0.6339,"l":0.5556,"n":11543,"o":0.5577,"t":"2025-12-01T05:00:00Z","v":5548407,"vw":0.602541},{"c":0.5952,"h":0.6118,"l":0.5852,"n":6951,"o":0.5944,"t":"2025-12-02T05:00:00Z","v":1784498,"vw":0.597558},{"c":0.5803,"h":0.59,"l":0.5669,"n":5344,"o":0.5895,"t":"2025-12-03T05:00:00Z","v":1776683,"vw":0.578978},{"c":0.6327,"h":0.65,"l":0.5736,"n":8315,"o":0.5736,"t":"2025-12-04T05:00:00Z","v":4318771,"vw":0.626839},{"c":0.6,"h":0.6427,"l":0.6,"n":6975,"o":0.6251,"t":"2025-12-05T05:00:00Z","v":1939836,"vw":0.619304},{"c":0.5571,"h":0.5945,"l":0.555,"n":11570,"o":0.58,"t":"2025-12-08T05:00:00Z","v":4084348,"vw":0.574362},{"c":18.29,"h":19,"l":15.67,"n":11773,"o":16.34,"t":"2025-12-09T05:00:00Z","v":283951,"vw":17.665909},{"c":14.11,"h":17.52,"l":12.48,"n":19296,"o":17.37,"t":"2025-12-10T05:00:00Z","v":1432455,"vw":14.009203},{"c":12.01,"h":13.85,"l":11.75,"n":13408,"o":13.85,"t":"2025-12-11T05:00:00Z","v":870186,"vw":12.374117},{"c":14.33,"h":14.87,"l":12.08,"n":13147,"o":12.08,"t":"2025-12-12T05:00:00Z","v":1138037,"vw":13.854425},{"c":13.44,"h":14.105,"l":13,"n":6263,"o":14.04,"t":"2025-12-15T05:00:00Z","v":318932,"vw":13.591807},{"c":12.74,"h":13.75,"l":12.74,"n":3624,"o":13.28,"t":"2025-12-16T05:00:00Z","v":192550,"vw":13.287309},{"c":12.55,"h":13.1,"l":12.1207,"n":5082,"o":12.7,"t":"2025-12-17T05:00:00Z","v":370143,"vw":12.528523},{"c":12.03,"h":12.66,"l":11.925,"n":5152,"o":12.59,"t":"2025-12-18T05:00:00Z","v":258303,"vw":12.1149},{"c":12.79,"h":12.97,"l":11.87,"n":4070,"o":11.93,"t":"2025-12-19T05:00:00Z","v":300461,"vw":12.501693},{"c":14.13,"h":14.49,"l":12.895,"n":3792,"o":12.94,"t":"2025-12-22T05:00:00Z","v":270352,"vw":13.988973},{"c":15.13,"h":15.68,"l":13.95,"n":4245,"o":13.95,"t":"2025-12-23T05:00:00Z","v":373003,"vw":15.117268},{"c":17.18,"h":17.44,"l":15,"n":3817,"o":15.02,"t":"2025-12-24T05:00:00Z","v":324983,"vw":16.832782},{"c":17.54,"h":18.2,"l":16.41,"n":4077,"o":16.51,"t":"2025-12-26T05:00:00Z","v":262653,"vw":17.626705},{"c":18.66,"h":19.15,"l":17.1,"n":5217,"o":17.17,"t":"2025-12-29T05:00:00Z","v":313969,"vw":18.379826},{"c":19.52,"h":19.9,"l":18.34,"n":5385,"o":18.49,"t":"2025-12-30T05:00:00Z","v":300818,"vw":19.381402},{"c":21.37,"h":21.65,"l":19.235,"n":5114,"o":19.5,"t":"2025-12-31T05:00:00Z","v":336638,"vw":20.735931},{"c":19.81,"h":23.2805,"l":19.61,"n":6412,"o":21.09,"t":"2026-01-02T05:00:00Z","v":417701,"vw":20.795264},{"c":21.36,"h":21.7,"l":19.5,"n":4194,"o":19.79,"t":"2026-01-05T05:00:00Z","v":221861,"vw":20.993662},{"c":20.78,"h":21.74,"l":20.59,"n":3693,"o":21.52,"t":"2026-01-06T05:00:00Z","v":150203,"vw":21.135881},{"c":21.35,"h":22.22,"l":20.221,"n":4160,"o":20.59,"t":"2026-01-07T05:00:00Z","v":217051,"vw":21.446166},{"c":22.2,"h":22.865,"l":21.18,"n":3297,"o":21.3,"t":"2026-01-08T05:00:00Z","v":168821,"vw":22.028025},{"c":20.99,"h":22.4581,"l":20.75,"n":3770,"o":21.99,"t":"2026-01-09T05:00:00Z","v":193664,"vw":21.347842},{"c":19.77,"h":21.42,"l":19.62,"n":3126,"o":21.01,"t":"2026-01-12T05:00:00Z","v":160265,"vw":20.178839},{"c":20.52,"h":21.33,"l":19.5,"n":3636,"o":19.98,"t":"2026-01-13T05:00:00Z","v":172520,"vw":20.571247},{"c":21.72,"h":21.73,"l":19.806,"n":2875,"o":20.49,"t":"2026-01-14T05:00:00Z","v":135378,"vw":20.789195},{"c":22.35,"h":23.18,"l":21,"n":2787,"o":21.26,"t":"2026-01-15T05:00:00Z","v":138075,"vw":22.236022},{"c":22.24,"h":23.025,"l":21.75,"n":3328,"o":22.39,"t":"2026-01-16T05:00:00Z","v":197889,"vw":22.318196},{"c":19.66,"h":21.7,"l":19.5,"n":3734,"o":21.7,"t":"2026-01-20T05:00:00Z","v":176798,"vw":20.072547},{"c":18.3,"h":19.67,"l":17.35,"n":4245,"o":19.51,"t":"2026-01-21T05:00:00Z","v":246623,"vw":18.109674},{"c":17.15,"h":18.7,"l":17.1,"n":3232,"o":18.3,"t":"2026-01-22T05:00:00Z","v":167390,"vw":17.599322},{"c":16.86,"h":17.4056,"l":16.3,"n":2513,"o":17.11,"t":"2026-01-23T05:00:00Z","v":145878,"vw":16.739739},{"c":17.24,"h":17.5,"l":16.195,"n":1789,"o":16.86,"t":"2026-01-26T05:00:00Z","v":98367,"vw":17.059678},{"c":17.24,"h":17.37,"l":16.56,"n":1722,"o":17.24,"t":"2026-01-27T05:00:00Z","v":60695,"vw":16.945201},{"c":17,"h":17.64,"l":16.86,"n":2455,"o":17.16,"t":"2026-01-28T05:00:00Z","v":115986,"vw":17.158871},{"c":16.45,"h":17.03,"l":15.66,"n":3836,"o":17,"t":"2026-01-29T05:00:00Z","v":152945,"vw":16.009643},{"c":15.13,"h":16.485,"l":15.06,"n":2905,"o":16.13,"t":"2026-01-30T05:00:00Z","v":193214,"vw":15.872479},{"c":14.53,"h":15.8651,"l":14.49,"n":2509,"o":15.39,"t":"2026-02-02T05:00:00Z","v":137618,"vw":15.033221},{"c":13.65,"h":14.53,"l":13.2,"n":3636,"o":14.5,"t":"2026-02-03T05:00:00Z","v":241642,"vw":13.624897},{"c":12.74,"h":13.52,"l":12.34,"n":4237,"o":13.46,"t":"2026-02-04T05:00:00Z","v":268378,"vw":12.837143},{"c":14.72,"h":17.3485,"l":12.615,"n":19201,"o":12.72,"t":"2026-02-05T05:00:00Z","v":1127964,"vw":16.047143},{"c":19.42,"h":19.5,"l":14.61,"n":12107,"o":14.61,"t":"2026-02-06T05:00:00Z","v":1494100,"vw":19.083445},{"c":19.11,"h":20.72,"l":17.54,"n":5948,"o":19.14,"t":"2026-02-09T05:00:00Z","v":374991,"vw":18.853632},{"c":18.66,"h":19.15,"l":18.19,"n":2602,"o":18.92,"t":"2026-02-10T05:00:00Z","v":158739,"vw":18.663977},{"c":19.03,"h":19.33,"l":18.7,"n":2708,"o":18.7,"t":"2026-02-11T05:00:00Z","v":140416,"vw":19.078682},{"c":17.92,"h":18.95,"l":17.645,"n":3447,"o":18.57,"t":"2026-02-12T05:00:00Z","v":204615,"vw":18.290611},{"c":18.44,"h":18.99,"l":18,"n":1869,"o":18,"t":"2026-02-13T05:00:00Z","v":87127,"vw":18.471585},{"c":16.81,"h":18.3698,"l":16.56,"n":2724,"o":18.26,"t":"2026-02-17T05:00:00Z","v":110075,"vw":17.133165},{"c":16.36,"h":17.325,"l":16.23,"n":2314,"o":17.01,"t":"2026-02-18T05:00:00Z","v":119062,"vw":16.789871},{"c":17.73,"h":17.75,"l":15.8413,"n":2399,"o":16.1,"t":"2026-02-19T05:00:00Z","v":124376,"vw":16.819565},{"c":17.22,"h":18.34,"l":16.78,"n":2545,"o":17.24,"t":"2026-02-20T05:00:00Z","v":125644,"vw":17.25348},{"c":18.1,"h":18.325,"l":16.3642,"n":4109,"o":16.88,"t":"2026-02-23T05:00:00Z","v":241344,"vw":17.429072},{"c":19.26,"h":19.85,"l":17.94,"n":7432,"o":17.94,"t":"2026-02-24T05:00:00Z","v":555228,"vw":19.13211},{"c":19.7,"h":19.95,"l":18.2,"n":3495,"o":19.77,"t":"2026-02-25T05:00:00Z","v":195173,"vw":19.379013},{"c":19.33,"h":20,"l":18.9,"n":2851,"o":19.29,"t":"2026-02-26T05:00:00Z","v":118182,"vw":19.284827},{"c":23.28,"h":23.49,"l":18.5,"n":5424,"o":18.68,"t":"2026-02-27T05:00:00Z","v":687033,"vw":22.147842},{"c":21.08,"h":22.59,"l":20.86,"n":3694,"o":21.76,"t":"2026-03-02T05:00:00Z","v":273894,"vw":21.737347},{"c":18.36,"h":20.5,"l":17.51,"n":3408,"o":20.5,"t":"2026-03-03T05:00:00Z","v":173399,"vw":18.47034},{"c":18.11,"h":18.8526,"l":17.71,"n":2873,"o":18.36,"t":"2026-03-04T05:00:00Z","v":140608,"vw":18.294502},{"c":16.41,"h":18.3,"l":16.27,"n":4137,"o":17.71,"t":"2026-03-05T05:00:00Z","v":382148,"vw":16.965919},{"c":16.56,"h":16.79,"l":15.26,"n":7630,"o":16.7,"t":"2026-03-06T05:00:00Z","v":755317,"vw":16.182046},{"c":16.21,"h":16.56,"l":14.79,"n":3716,"o":16.31,"t":"2026-03-09T04:00:00Z","v":286474,"vw":15.758815},{"c":17.03,"h":17.43,"l":15.9,"n":3139,"o":16.59,"t":"2026-03-10T04:00:00Z","v":246390,"vw":16.647645},{"c":16.21,"h":17.285,"l":16.14,"n":3054,"o":17.26,"t":"2026-03-11T04:00:00Z","v":250361,"vw":16.760167},{"c":16.67,"h":17.376,"l":16.2,"n":4234,"o":16.28,"t":"2026-03-12T04:00:00Z","v":297533,"vw":16.834588},{"c":16.37,"h":16.9,"l":16.1431,"n":3244,"o":16.67,"t":"2026-03-13T04:00:00Z","v":177144,"vw":16.486939},{"c":17.03,"h":17.41,"l":16.45,"n":1961,"o":16.45,"t":"2026-03-16T04:00:00Z","v":93531,"vw":16.975538},{"c":17.31,"h":17.51,"l":16.63,"n":1794,"o":17,"t":"2026-03-17T04:00:00Z","v":89512,"vw":17.136438},{"c":17.13,"h":17.61,"l":16.7401,"n":1712,"o":17.1,"t":"2026-03-18T04:00:00Z","v":93496,"vw":17.190152},{"c":17.05,"h":17.39,"l":16.36,"n":1865,"o":16.84,"t":"2026-03-19T04:00:00Z","v":127188,"vw":16.894506},{"c":16.53,"h":17.18,"l":16.38,"n":2483,"o":17.18,"t":"2026-03-20T04:00:00Z","v":194599,"vw":16.723634},{"c":17.46,"h":17.6,"l":16.5401,"n":1811,"o":16.62,"t":"2026-03-23T04:00:00Z","v":96600,"vw":17.186077},{"c":17.7,"h":17.7,"l":16.8,"n":2051,"o":17.16,"t":"2026-03-24T04:00:00Z","v":93553,"vw":17.300327},{"c":17.05,"h":18.14,"l":16.83,"n":2048,"o":17.66,"t":"2026-03-25T04:00:00Z","v":124415,"vw":17.540786},{"c":17.07,"h":17.475,"l":16.69,"n":1598,"o":16.8,"t":"2026-03-26T04:00:00Z","v":95323,"vw":16.999055},{"c":17.1,"h":17.2473,"l":16.59,"n":1604,"o":17,"t":"2026-03-27T04:00:00Z","v":89544,"vw":16.948245},{"c":17.07,"h":17.47,"l":16.799,"n":1568,"o":17.29,"t":"2026-03-30T04:00:00Z","v":81211,"vw":17.109599},{"c":18.42,"h":18.49,"l":16.99,"n":2026,"o":17.07,"t":"2026-03-31T04:00:00Z","v":131796,"vw":17.585831},{"c":18.51,"h":18.9499,"l":18.12,"n":1361,"o":18.45,"t":"2026-04-01T04:00:00Z","v":53099,"vw":18.489782},{"c":19.93,"h":20.05,"l":18.0061,"n":2781,"o":18.15,"t":"2026-04-02T04:00:00Z","v":122069,"vw":19.502703},{"c":19.83,"h":20.0919,"l":18.49,"n":1385,"o":19.5,"t":"2026-04-06T04:00:00Z","v":46199,"vw":19.63952},{"c":20.32,"h":20.45,"l":19.43,"n":2206,"o":19.75,"t":"2026-04-07T04:00:00Z","v":91939,"vw":20.078906},{"c":20.62,"h":21.09,"l":20.16,"n":2317,"o":20.84,"t":"2026-04-08T04:00:00Z","v":105191,"vw":20.610648},{"c":20.74,"h":20.8999,"l":19.62,"n":2704,"o":20.62,"t":"2026-04-09T04:00:00Z","v":138210,"vw":20.238123},{"c":20.33,"h":21.19,"l":20.155,"n":2466,"o":20.75,"t":"2026-04-10T04:00:00Z","v":120479,"vw":20.516942},{"c":20.4,"h":20.76,"l":19.7,"n":1896,"o":20.26,"t":"2026-04-13T04:00:00Z","v":154928,"vw":20.163028},{"c":20.83,"h":21.22,"l":20.27,"n":1793,"o":20.42,"t":"2026-04-14T04:00:00Z","v":90038,"vw":20.80396},{"c":21.04,"h":21.96,"l":20.49,"n":2045,"o":20.57,"t":"2026-04-15T04:00:00Z","v":116255,"vw":21.274265},{"c":20.5,"h":21.11,"l":20,"n":2145,"o":21.08,"t":"2026-04-16T04:00:00Z","v":135777,"vw":20.485727},{"c":18.06,"h":21,"l":17.795,"n":3262,"o":21,"t":"2026-04-17T04:00:00Z","v":158501,"vw":18.92128},{"c":18.97,"h":19.14,"l":17.5,"n":2075,"o":18.1,"t":"2026-04-20T04:00:00Z","v":124695,"vw":18.282552},{"c":18.02,"h":18.72,"l":17.95,"n":1273,"o":18.63,"t":"2026-04-21T04:00:00Z","v":55293,"vw":18.243786},{"c":18.11,"h":18.75,"l":17.79,"n":1360,"o":18.54,"t":"2026-04-22T04:00:00Z","v":68850,"vw":18.087767},{"c":17.69,"h":18.75,"l":17.46,"n":1733,"o":18.46,"t":"2026-04-23T04:00:00Z","v":76424,"vw":17.928999},{"c":17.92,"h":18.0482,"l":17.06,"n":1276,"o":17.69,"t":"2026-04-24T04:00:00Z","v":51473,"vw":17.630704},{"c":17.79,"h":18.3279,"l":17.63,"n":1250,"o":17.8,"t":"2026-04-27T04:00:00Z","v":63284,"vw":17.863577},{"c":18.06,"h":18.13,"l":17.1536,"n":1188,"o":17.5,"t":"2026-04-28T04:00:00Z","v":36126,"vw":17.727613},{"c":17.9,"h":18.02,"l":17.4,"n":1273,"o":17.59,"t":"2026-04-29T04:00:00Z","v":60261,"vw":17.777271},{"c":18.49,"h":18.52,"l":17.6229,"n":951,"o":17.88,"t":"2026-04-30T04:00:00Z","v":28758,"vw":18.302094},{"c":18.46,"h":18.69,"l":18.1,"n":891,"o":18.54,"t":"2026-05-01T04:00:00Z","v":20591,"vw":18.321508},{"c":19.15,"h":19.38,"l":18.34,"n":1456,"o":18.34,"t":"2026-05-04T04:00:00Z","v":54399,"vw":19.002483},{"c":19.07,"h":19.63,"l":18.82,"n":1447,"o":19.15,"t":"2026-05-05T04:00:00Z","v":67711,"vw":19.131663},{"c":19.43,"h":19.95,"l":19.07,"n":2440,"o":19.07,"t":"2026-05-06T04:00:00Z","v":80915,"vw":19.42993},{"c":19.9,"h":20.52,"l":16.85,"n":3079,"o":17,"t":"2026-05-07T04:00:00Z","v":157454,"vw":19.247305},{"c":21.48,"h":21.52,"l":19.82,"n":3525,"o":19.88,"t":"2026-05-08T04:00:00Z","v":174524,"vw":21.159277},{"c":21.46,"h":21.5812,"l":20.59,"n":2808,"o":21.09,"t":"2026-05-11T04:00:00Z","v":104013,"vw":21.278405},{"c":21.12,"h":21.32,"l":20.14,"n":2111,"o":21.2,"t":"2026-05-12T04:00:00Z","v":82424,"vw":20.841304},{"c":22.27,"h":23.28,"l":20.5301,"n":4496,"o":21.1,"t":"2026-05-13T04:00:00Z","v":237747,"vw":22.545781},{"c":20.87,"h":22.06,"l":20.86,"n":3755,"o":22.06,"t":"2026-05-14T04:00:00Z","v":95308,"vw":21.217219},{"c":21.85,"h":22.08,"l":20.28,"n":3123,"o":20.28,"t":"2026-05-15T04:00:00Z","v":104457,"vw":21.714011},{"c":21.9,"h":21.97,"l":21.03,"n":2518,"o":21.63,"t":"2026-05-18T04:00:00Z","v":64935,"vw":21.779907},{"c":21.6,"h":21.87,"l":20.4585,"n":1733,"o":21.29,"t":"2026-05-19T04:00:00Z","v":68349,"vw":21.462032},{"c":22.02,"h":22.46,"l":21.0585,"n":2977,"o":21.75,"t":"2026-05-20T04:00:00Z","v":123029,"vw":22.073089},{"c":21.5,"h":22.43,"l":21.2665,"n":2213,"o":22.02,"t":"2026-05-21T04:00:00Z","v":58202,"vw":21.75323},{"c":22.25,"h":23.1226,"l":21.5,"n":3202,"o":21.5,"t":"2026-05-22T04:00:00Z","v":116877,"vw":22.565261},{"c":22.11,"h":22.85,"l":21.665,"n":3950,"o":22.13,"t":"2026-05-26T04:00:00Z","v":135633,"vw":22.17389},{"c":22.51,"h":22.81,"l":21.11,"n":5493,"o":22.04,"t":"2026-05-27T04:00:00Z","v":188302,"vw":22.013129},{"c":23.17,"h":23.3,"l":21.11,"n":4922,"o":22.26,"t":"2026-05-28T04:00:00Z","v":169313,"vw":22.65083},{"c":23.08,"h":23.75,"l":22.48,"n":5211,"o":23.28,"t":"2026-05-29T04:00:00Z","v":1020523,"vw":23.066089},{"c":19.13,"h":22.64,"l":19.03,"n":5411,"o":22.64,"t":"2026-06-01T04:00:00Z","v":316991,"vw":19.547077},{"c":19.43,"h":20.045,"l":18.49,"n":3644,"o":19.14,"t":"2026-06-02T04:00:00Z","v":194865,"vw":19.326522},{"c":18.87,"h":19.19,"l":18.29,"n":2100,"o":19.05,"t":"2026-06-03T04:00:00Z","v":114112,"vw":18.728132},{"c":19.41,"h":19.95,"l":19.16,"n":1568,"o":19.95,"t":"2026-06-04T04:00:00Z","v":75712,"vw":19.565264},{"c":18.9,"h":19.41,"l":18.4758,"n":1688,"o":19.41,"t":"2026-06-05T04:00:00Z","v":86166,"vw":18.889692},{"c":19.65,"h":19.92,"l":18.8611,"n":1891,"o":18.89,"t":"2026-06-08T04:00:00Z","v":69234,"vw":19.6074},{"c":19.62,"h":19.98,"l":19.11,"n":1573,"o":19.65,"t":"2026-06-09T04:00:00Z","v":49051,"vw":19.536154},{"c":20.24,"h":20.49,"l":19.29,"n":2211,"o":19.4,"t":"2026-06-10T04:00:00Z","v":93953,"vw":20.192171},{"c":20.12,"h":20.51,"l":19.73,"n":1558,"o":20.4,"t":"2026-06-11T04:00:00Z","v":63825,"vw":20.052987},{"c":19.17,"h":20.24,"l":19.02,"n":2278,"o":19.76,"t":"2026-06-12T04:00:00Z","v":76924,"vw":19.489814},{"c":20.75,"h":20.755,"l":19.36,"n":2603,"o":19.36,"t":"2026-06-15T04:00:00Z","v":98896,"vw":20.399289},{"c":20.45,"h":20.64,"l":19.69,"n":1679,"o":20.5,"t":"2026-06-16T04:00:00Z","v":62643,"vw":20.334371},{"c":20.5,"h":21.215,"l":20.4,"n":1889,"o":20.45,"t":"2026-06-17T04:00:00Z","v":75144,"vw":20.731036},{"c":20.07,"h":20.5,"l":18.92,"n":3162,"o":20.5,"t":"2026-06-18T04:00:00Z","v":398980,"vw":19.933074},{"c":19.97,"h":20.6,"l":19.48,"n":2194,"o":19.83,"t":"2026-06-22T04:00:00Z","v":114857,"vw":19.93836},{"c":20.05,"h":20.05,"l":19.5,"n":1427,"o":19.7,"t":"2026-06-23T04:00:00Z","v":63694,"vw":19.930382},{"c":20.17,"h":20.49,"l":18.78,"n":2978,"o":19.89,"t":"2026-06-24T04:00:00Z","v":166536,"vw":19.634112},{"c":18.97,"h":20.245,"l":17.44,"n":4447,"o":19.88,"t":"2026-06-25T04:00:00Z","v":271282,"vw":18.655243},{"c":17.43,"h":19.6,"l":16.93,"n":5023,"o":18.44,"t":"2026-06-26T04:00:00Z","v":237589,"vw":17.942776},{"c":17.55,"h":17.57,"l":16.51,"n":3122,"o":17.31,"t":"2026-06-29T04:00:00Z","v":164693,"vw":17.1724},{"c":18.78,"h":19.1,"l":17.21,"n":3407,"o":17.52,"t":"2026-06-30T04:00:00Z","v":232193,"vw":18.233903},{"c":20.33,"h":20.79,"l":18.68,"n":3935,"o":18.68,"t":"2026-07-01T04:00:00Z","v":142029,"vw":20.056296},{"c":20.44,"h":20.96,"l":20,"n":2674,"o":20.77,"t":"2026-07-02T04:00:00Z","v":136147,"vw":20.48927},{"c":20.36,"h":20.545,"l":19.995,"n":2547,"o":20.44,"t":"2026-07-06T04:00:00Z","v":71924,"vw":20.291097},{"c":19.23,"h":20.44,"l":19.18,"n":1985,"o":20.44,"t":"2026-07-07T04:00:00Z","v":57437,"vw":19.597754},{"c":18.92,"h":19.29,"l":18.301,"n":1758,"o":19,"t":"2026-07-08T04:00:00Z","v":63455,"vw":18.809788},{"c":17.96,"h":18.92,"l":17.655,"n":3179,"o":18.92,"t":"2026-07-09T04:00:00Z","v":90144,"vw":18.123007},{"c":18.7,"h":18.91,"l":17.86,"n":2476,"o":18,"t":"2026-07-10T04:00:00Z","v":84639,"vw":18.442007},{"c":18.01,"h":19.1,"l":17.965,"n":1691,"o":18.38,"t":"2026-07-13T04:00:00Z","v":78593,"vw":18.503574},{"c":15.31,"h":18.36,"l":15.11,"n":5210,"o":18.05,"t":"2026-07-14T04:00:00Z","v":380081,"vw":16.29497},{"c":15.04,"h":15.97,"l":14.72,"n":4317,"o":15.75,"t":"2026-07-15T04:00:00Z","v":224480,"vw":15.175035},{"c":15.14,"h":15.7257,"l":15,"n":3965,"o":15.03,"t":"2026-07-16T04:00:00Z","v":98061,"vw":15.272854},{"c":14.9,"h":15.335,"l":14.195,"n":6536,"o":15.08,"t":"2026-07-17T04:00:00Z","v":250490,"vw":14.732258},{"c":15.54,"h":15.69,"l":14.51,"n":4192,"o":14.9,"t":"2026-07-20T04:00:00Z","v":122230,"vw":15.006747},{"c":14.98,"h":15.95,"l":14.75,"n":3346,"o":15.47,"t":"2026-07-21T04:00:00Z","v":210125,"vw":15.163817},{"c":14.28,"h":15.19,"l":14.14,"n":3612,"o":14.85,"t":"2026-07-22T04:00:00Z","v":165032,"vw":14.644874},{"c":15.03,"h":15.15,"l":13.6,"n":3832,"o":14.04,"t":"2026-07-23T04:00:00Z","v":227399,"vw":14.609585},{"c":13.675,"h":15.06,"l":13.26,"n":3215,"o":15.06,"t":"2026-07-24T04:00:00Z","v":155534,"vw":13.730303},{"c":14.05,"h":14.56,"l":13.74,"n":3303,"o":13.82,"t":"2026-07-27T04:00:00Z","v":133253,"vw":14.228221},{"c":13.98,"h":14.83,"l":13.755,"n":4504,"o":13.8,"t":"2026-07-28T04:00:00Z","v":239654,"vw":14.20865},{"c":13.59,"h":14.2,"l":12.87,"n":3774,"o":13.96,"t":"2026-07-29T04:00:00Z","v":230111,"vw":13.202976},{"c":14.18,"h":14.23,"l":13.6,"n":2585,"o":13.66,"t":"2026-07-30T04:00:00Z","v":183970,"vw":13.975906},{"c":14.4,"h":14.875,"l":13.62,"n":2113,"o":14.28,"t":"2026-07-31T04:00:00Z","v":114815,"vw":14.410021},{"c":14.54,"h":15.01,"l":14.16,"n":2320,"o":14.39,"t":"2026-08-03T04:00:00Z","v":114773,"vw":14.697333},{"c":14.63,"h":14.91,"l":14.37,"n":1390,"o":14.6,"t":"2026-08-04T04:00:00Z","v":49957,"vw":14.619611},{"c":14.73,"h":14.77,"l":13.81,"n":2030,"o":14.65,"t":"2026-08-05T04:00:00Z","v":109810,"vw":14.2586},{"c":13.895,"h":14.75,"l":13.75,"n":2384,"o":14.56,"t":"2026-08-06T04:00:00Z","v":113919,"vw":14.09018},{"c":14.23,"h":14.39,"l":13.87,"n":1943,"o":13.96,"t":"2026-08-07T04:00:00Z","v":85592,"vw":14.18904},{"c":13.84,"h":14.33,"l":13.51,"n":2325,"o":14.12,"t":"2026-08-10T04:00:00Z","v":84176,"vw":13.724792},{"c":13.77,"h":13.99,"l":13.49,"n":2578,"o":13.84,"t":"2026-08-11T04:00:00Z","v":119398,"vw":13.675285},{"c":13.72,"h":13.87,"l":13.5,"n":1808,"o":13.77,"t":"2026-08-12T04:00:00Z","v":79429,"vw":13.65368},{"c":13.79,"h":13.95,"l":13.67,"n":3000,"o":13.9,"t":"2026-08-13T04:00:00Z","v":46977,"vw":13.783262},{"c":14.25,"h":14.35,"l":13.55,"n":2624,"o":13.75,"t":"2026-08-14T04:00:00Z","v":194170,"vw":14.081935},{"c":13.93,"h":14.23,"l":13.76,"n":2180,"o":14.2,"t":"2026-08-17T04:00:00Z","v":73442,"vw":14.022036},{"c":14.59,"h":14.62,"l":13.725,"n":3036,"o":13.78,"t":"2026-08-18T04:00:00Z","v":205008,"vw":14.249865},{"c":13.65,"h":14.795,"l":13.5,"n":3327,"o":14.55,"t":"2026-08-19T04:00:00Z","v":178710,"vw":13.793182},{"c":13.19,"h":13.755,"l":13.02,"n":2894,"o":13.6,"t":"2026-08-20T04:00:00Z","v":128764,"vw":13.362583},{"c":13.33,"h":13.54,"l":13.09,"n":3047,"o":13.3,"t":"2026-08-21T04:00:00Z","v":84678,"vw":13.356006},{"c":12.88,"h":13.85,"l":12.57,"n":3607,"o":13.32,"t":"2026-08-24T04:00:00Z","v":229617,"vw":13.112362},{"c":12.54,"h":12.97,"l":12.3,"n":2857,"o":12.86,"t":"2026-08-25T04:00:00Z","v":156905,"vw":12.483742},{"c":12.4,"h":12.5,"l":12.09,"n":3867,"o":12.5,"t":"2026-08-26T04:00:00Z","v":116021,"vw":12.271216},{"c":12.52,"h":12.58,"l":12.23,"n":3187,"o":12.41,"t":"2026-08-27T04:00:00Z","v":99052,"vw":12.41229},{"c":12.72,"h":12.8,"l":12.23,"n":2815,"o":12.5,"t":"2026-08-28T04:00:00Z","v":101698,"vw":12.576516},{"c":12.59,"h":12.64,"l":12.1,"n":3634,"o":12.58,"t":"2026-08-31T04:00:00Z","v":518954,"vw":12.534298},{"c":12.12,"h":12.46,"l":12.01,"n":3095,"o":12.46,"t":"2026-09-01T04:00:00Z","v":131986,"vw":12.149292},{"c":11.99,"h":12.38,"l":11.86,"n":2756,"o":12.01,"t":"2026-09-02T04:00:00Z","v":121579,"vw":12.057738},{"c":8.69,"h":11.04,"l":8.03,"n":15247,"o":10.98,"t":"2026-09-03T04:00:00Z","v":1262304,"vw":8.777321},{"c":9.21,"h":9.27,"l":8.2,"n":8228,"o":8.42,"t":"2026-09-04T04:00:00Z","v":564971,"vw":8.649431},{"c":8.93,"h":10,"l":8.83,"n":7373,"o":9.21,"t":"2026-09-08T04:00:00Z","v":498693,"vw":9.384459},{"c":7.96,"h":9.19,"l":7.8,"n":7906,"o":9.19,"t":"2026-09-09T04:00:00Z","v":595756,"vw":8.130564},{"c":7.72,"h":7.98,"l":7.425,"n":5165,"o":7.98,"t":"2026-09-10T04:00:00Z","v":325868,"vw":7.625948},{"c":7.84,"h":8.05,"l":7.72,"n":3381,"o":7.73,"t":"2026-09-11T04:00:00Z","v":196748,"vw":7.872018},{"c":7.4,"h":7.94,"l":7.32,"n":5748,"o":7.84,"t":"2026-09-14T04:00:00Z","v":357705,"vw":7.480438},{"c":7.32,"h":7.6,"l":7.25,"n":4693,"o":7.45,"t":"2026-09-15T04:00:00Z","v":363730,"vw":7.419184},{"c":7.3,"h":7.37,"l":6.89,"n":4561,"o":7.28,"t":"2026-09-16T04:00:00Z","v":316143,"vw":7.120811},{"c":7.94,"h":8.01,"l":7.39,"n":3757,"o":7.39,"t":"2026-09-17T04:00:00Z","v":265795,"vw":7.745452},{"c":7.86,"h":8,"l":7.62,"n":2870,"o":7.94,"t":"2026-09-18T04:00:00Z","v":231196,"vw":7.853314},{"c":7.81,"h":8.15,"l":7.71,"n":2613,"o":7.92,"t":"2026-09-21T04:00:00Z","v":158171,"vw":7.881695},{"c":7.45,"h":7.98,"l":7.45,"n":3247,"o":7.81,"t":"2026-09-22T04:00:00Z","v":196821,"vw":7.564728},{"c":7.18,"h":7.42,"l":7.12,"n":3164,"o":7.41,"t":"2026-09-23T04:00:00Z","v":215863,"vw":7.227303},{"c":6.97,"h":7.18,"l":6.95,"n":3958,"o":7.15,"t":"2026-09-24T04:00:00Z","v":242830,"vw":7.049555},{"c":6.93,"h":7.0926,"l":6.87,"n":3136,"o":6.97,"t":"2026-09-25T04:00:00Z","v":197113,"vw":6.96249},{"c":6.64,"h":6.92,"l":6.62,"n":3580,"o":6.92,"t":"2026-09-28T04:00:00Z","v":201653,"vw":6.740512},{"c":6.65,"h":6.65,"l":6.4079,"n":3022,"o":6.64,"t":"2026-09-29T04:00:00Z","v":220459,"vw":6.522795},{"c":6.54,"h":6.9,"l":6.52,"n":3686,"o":6.74,"t":"2026-09-30T04:00:00Z","v":273565,"vw":6.69935},{"c":6.36,"h":6.55,"l":6.13,"n":3959,"o":6.54,"t":"2026-10-01T04:00:00Z","v":233580,"vw":6.279212},{"c":6.23,"h":6.525,"l":6.18,"n":2734,"o":6.37,"t":"2026-10-02T04:00:00Z","v":132336,"vw":6.297126},{"c":6.1,"h":6.2643,"l":5.97,"n":3775,"o":6.23,"t":"2026-10-05T04:00:00Z","v":300400,"vw":6.093667},{"c":5.93,"h":6.18,"l":5.89,"n":3840,"o":6.11,"t":"2026-10-06T04:00:00Z","v":221719,"vw":5.965815},{"c":5.58,"h":5.94,"l":5.45,"n":3826,"o":5.89,"t":"2026-10-07T04:00:00Z","v":325078,"vw":5.609583},{"c":5.31,"h":5.58,"l":5.22,"n":3929,"o":5.58,"t":"2026-10-08T04:00:00Z","v":376387,"vw":5.337342},{"c":5.26,"h":5.53,"l":4.955,"n":4287,"o":5.31,"t":"2026-10-09T04:00:00Z","v":337926,"vw":5.243224},{"c":4.58,"h":5.28,"l":4.535,"n":6033,"o":5.28,"t":"2026-10-12T04:00:00Z","v":502631,"vw":4.806204},{"c":4.44,"h":4.64,"l":4.21,"n":4559,"o":4.64,"t":"2026-10-13T04:00:00Z","v":483525,"vw":4.349291},{"c":4.2,"h":4.395,"l":4.14,"n":4698,"o":4.35,"t":"2026-10-14T04:00:00Z","v":224703,"vw":4.238681},{"c":4.29,"h":4.415,"l":4,"n":4533,"o":4.21,"t":"2026-10-15T04:00:00Z","v":299286,"vw":4.171138},{"c":3.9,"h":4.33,"l":3.83,"n":4467,"o":4.31,"t":"2026-10-16T04:00:00Z","v":307824,"vw":4.000505},{"c":3.38,"h":3.95,"l":3.22,"n":8278,"o":3.92,"t":"2026-10-19T04:00:00Z","v":741022,"vw":3.40722},{"c":3.77,"h":3.78,"l":3.25,"n":4766,"o":3.31,"t":"2026-10-20T04:00:00Z","v":383339,"vw":3.62259},{"c":3.67,"h":3.91,"l":3.6401,"n":3496,"o":3.75,"t":"2026-10-21T04:00:00Z","v":310254,"vw":3.760308},{"c":3.57,"h":3.74,"l":3.48,"n":2736,"o":3.64,"t":"2026-10-22T04:00:00Z","v":273899,"vw":3.619383}],"volatilityBars":[{"c":7.98,"h":7.98,"l":7.81,"n":43,"o":7.81,"t":"2026-09-22T13:30:00Z","v":3681,"vw":7.895117},{"c":7.96,"h":7.96,"l":7.92,"n":37,"o":7.955,"t":"2026-09-22T13:45:00Z","v":2508,"vw":7.953961},{"c":7.86,"h":7.96,"l":7.86,"n":54,"o":7.9369,"t":"2026-09-22T14:00:00Z","v":8103,"vw":7.896565},{"c":7.76,"h":7.92,"l":7.76,"n":65,"o":7.92,"t":"2026-09-22T14:15:00Z","v":3368,"vw":7.832026},{"c":7.65,"h":7.745,"l":7.63,"n":135,"o":7.745,"t":"2026-09-22T14:30:00Z","v":14286,"vw":7.696087},{"c":7.6,"h":7.64,"l":7.6,"n":71,"o":7.63,"t":"2026-09-22T14:45:00Z","v":9192,"vw":7.620292},{"c":7.52,"h":7.6,"l":7.52,"n":82,"o":7.6,"t":"2026-09-22T15:00:00Z","v":3590,"vw":7.564797},{"c":7.51,"h":7.54,"l":7.5,"n":119,"o":7.54,"t":"2026-09-22T15:15:00Z","v":6789,"vw":7.519066},{"c":7.48,"h":7.53,"l":7.45,"n":142,"o":7.53,"t":"2026-09-22T15:30:00Z","v":7053,"vw":7.489098},{"c":7.49,"h":7.5069,"l":7.47,"n":59,"o":7.485,"t":"2026-09-22T15:45:00Z","v":4355,"vw":7.494713},{"c":7.485,"h":7.51,"l":7.47,"n":57,"o":7.49,"t":"2026-09-22T16:00:00Z","v":2257,"vw":7.489793},{"c":7.51,"h":7.51,"l":7.485,"n":36,"o":7.485,"t":"2026-09-22T16:15:00Z","v":2005,"vw":7.500408},{"c":7.52,"h":7.54,"l":7.51,"n":54,"o":7.51,"t":"2026-09-22T16:30:00Z","v":2260,"vw":7.532186},{"c":7.535,"h":7.54,"l":7.51,"n":37,"o":7.52,"t":"2026-09-22T16:45:00Z","v":1187,"vw":7.533158},{"c":7.52,"h":7.52,"l":7.495,"n":45,"o":7.52,"t":"2026-09-22T17:00:00Z","v":1775,"vw":7.507424},{"c":7.51,"h":7.53,"l":7.48,"n":22,"o":7.48,"t":"2026-09-22T17:15:00Z","v":1157,"vw":7.513571},{"c":7.55,"h":7.55,"l":7.515,"n":85,"o":7.515,"t":"2026-09-22T17:30:00Z","v":4764,"vw":7.534192},{"c":7.59,"h":7.59,"l":7.52,"n":64,"o":7.55,"t":"2026-09-22T17:45:00Z","v":3183,"vw":7.556038},{"c":7.575,"h":7.575,"l":7.575,"n":6,"o":7.575,"t":"2026-09-22T18:00:00Z","v":247,"vw":7.575},{"c":7.54,"h":7.56,"l":7.5287,"n":26,"o":7.56,"t":"2026-09-22T18:15:00Z","v":603,"vw":7.542236},{"c":7.535,"h":7.54,"l":7.53,"n":40,"o":7.53,"t":"2026-09-22T18:30:00Z","v":1827,"vw":7.533203},{"c":7.535,"h":7.55,"l":7.53,"n":55,"o":7.53,"t":"2026-09-22T18:45:00Z","v":1535,"vw":7.540916},{"c":7.55,"h":7.58,"l":7.51,"n":97,"o":7.52,"t":"2026-09-22T19:00:00Z","v":4671,"vw":7.542809},{"c":7.54,"h":7.57,"l":7.53,"n":190,"o":7.55,"t":"2026-09-22T19:15:00Z","v":8392,"vw":7.544551},{"c":7.49,"h":7.59,"l":7.49,"n":217,"o":7.55,"t":"2026-09-22T19:30:00Z","v":14964,"vw":7.544519},{"c":7.48,"h":7.52,"l":7.45,"n":691,"o":7.5,"t":"2026-09-22T19:45:00Z","v":67610,"vw":7.481421},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-09-22T20:00:00Z","v":6488,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-22T21:15:00Z","v":388,"vw":7.45},{"c":7.5,"h":7.5,"l":7.497,"n":2,"o":7.497,"t":"2026-09-22T23:15:00Z","v":200,"vw":7.4985},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-09-23T12:00:00Z","v":2029,"vw":7.49},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-23T12:15:00Z","v":1800,"vw":7.45},{"c":7.15,"h":7.41,"l":7.15,"n":247,"o":7.41,"t":"2026-09-23T13:30:00Z","v":18842,"vw":7.257902},{"c":7.17,"h":7.2306,"l":7.17,"n":57,"o":7.2306,"t":"2026-09-23T13:45:00Z","v":5844,"vw":7.194393},{"c":7.18,"h":7.2867,"l":7.17,"n":118,"o":7.21,"t":"2026-09-23T14:00:00Z","v":6600,"vw":7.21062},{"c":7.32,"h":7.32,"l":7.19,"n":267,"o":7.2,"t":"2026-09-23T14:15:00Z","v":14055,"vw":7.274317},{"c":7.36,"h":7.36,"l":7.32,"n":35,"o":7.355,"t":"2026-09-23T14:30:00Z","v":3071,"vw":7.349676},{"c":7.37,"h":7.41,"l":7.33,"n":64,"o":7.39,"t":"2026-09-23T14:45:00Z","v":5141,"vw":7.38458},{"c":7.36,"h":7.38,"l":7.3373,"n":30,"o":7.36,"t":"2026-09-23T15:00:00Z","v":1620,"vw":7.349913},{"c":7.32,"h":7.39,"l":7.32,"n":55,"o":7.39,"t":"2026-09-23T15:15:00Z","v":2622,"vw":7.356826},{"c":7.42,"h":7.42,"l":7.385,"n":28,"o":7.39,"t":"2026-09-23T15:30:00Z","v":1884,"vw":7.398647},{"c":7.3,"h":7.4,"l":7.3,"n":21,"o":7.4,"t":"2026-09-23T15:45:00Z","v":794,"vw":7.356582},{"c":7.385,"h":7.39,"l":7.36,"n":20,"o":7.36,"t":"2026-09-23T16:15:00Z","v":849,"vw":7.379855},{"c":7.4,"h":7.4,"l":7.37,"n":85,"o":7.37,"t":"2026-09-23T16:30:00Z","v":2317,"vw":7.386227},{"c":7.37,"h":7.38,"l":7.32,"n":36,"o":7.38,"t":"2026-09-23T16:45:00Z","v":1547,"vw":7.349167},{"c":7.25,"h":7.36,"l":7.245,"n":88,"o":7.35,"t":"2026-09-23T17:00:00Z","v":13177,"vw":7.278859},{"c":7.16,"h":7.26,"l":7.13,"n":185,"o":7.25,"t":"2026-09-23T17:15:00Z","v":28009,"vw":7.188514},{"c":7.24,"h":7.24,"l":7.16,"n":47,"o":7.16,"t":"2026-09-23T17:30:00Z","v":2535,"vw":7.202737},{"c":7.26,"h":7.275,"l":7.23,"n":50,"o":7.275,"t":"2026-09-23T17:45:00Z","v":5240,"vw":7.235172},{"c":7.2,"h":7.22,"l":7.18,"n":67,"o":7.21,"t":"2026-09-23T18:00:00Z","v":8087,"vw":7.192367},{"c":7.21,"h":7.22,"l":7.18,"n":46,"o":7.19,"t":"2026-09-23T18:15:00Z","v":1732,"vw":7.201208},{"c":7.21,"h":7.22,"l":7.18,"n":31,"o":7.205,"t":"2026-09-23T18:30:00Z","v":1116,"vw":7.202125},{"c":7.22,"h":7.22,"l":7.195,"n":21,"o":7.21,"t":"2026-09-23T18:45:00Z","v":980,"vw":7.205833},{"c":7.17,"h":7.22,"l":7.16,"n":53,"o":7.22,"t":"2026-09-23T19:00:00Z","v":2609,"vw":7.186672},{"c":7.25,"h":7.26,"l":7.18,"n":108,"o":7.18,"t":"2026-09-23T19:15:00Z","v":7407,"vw":7.227612},{"c":7.135,"h":7.23,"l":7.12,"n":316,"o":7.225,"t":"2026-09-23T19:30:00Z","v":31238,"vw":7.18605},{"c":7.19,"h":7.22,"l":7.135,"n":331,"o":7.15,"t":"2026-09-23T19:45:00Z","v":23511,"vw":7.190962},{"c":7.18,"h":7.18,"l":7.18,"n":8,"o":7.18,"t":"2026-09-23T20:00:00Z","v":7636,"vw":7.18},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-23T21:45:00Z","v":100,"vw":7.12},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-24T09:30:00Z","v":600,"vw":7.1},{"c":7.02,"h":7.17,"l":7.01,"n":113,"o":7.15,"t":"2026-09-24T13:30:00Z","v":11738,"vw":7.092898},{"c":7.12,"h":7.12,"l":7.03,"n":76,"o":7.05,"t":"2026-09-24T13:45:00Z","v":5198,"vw":7.0613},{"c":7.091,"h":7.18,"l":7.091,"n":91,"o":7.16,"t":"2026-09-24T14:00:00Z","v":8582,"vw":7.151564},{"c":7.03,"h":7.09,"l":7.03,"n":58,"o":7.09,"t":"2026-09-24T14:15:00Z","v":1725,"vw":7.056068},{"c":7.03,"h":7.07,"l":7.03,"n":73,"o":7.03,"t":"2026-09-24T14:30:00Z","v":2323,"vw":7.040898},{"c":7.03,"h":7.08,"l":7.01,"n":179,"o":7.02,"t":"2026-09-24T14:45:00Z","v":14168,"vw":7.038305},{"c":7.0444,"h":7.0444,"l":7.04,"n":18,"o":7.04,"t":"2026-09-24T15:00:00Z","v":2360,"vw":7.04419},{"c":7.07,"h":7.07,"l":7.02,"n":85,"o":7.02,"t":"2026-09-24T15:15:00Z","v":6410,"vw":7.047274},{"c":7.08,"h":7.08,"l":7.0455,"n":45,"o":7.05,"t":"2026-09-24T15:30:00Z","v":2105,"vw":7.062307},{"c":7.08,"h":7.08,"l":7.06,"n":25,"o":7.0762,"t":"2026-09-24T15:45:00Z","v":1858,"vw":7.068452},{"c":7.04,"h":7.07,"l":7.04,"n":63,"o":7.05,"t":"2026-09-24T16:00:00Z","v":3461,"vw":7.047261},{"c":7.065,"h":7.1144,"l":7.04,"n":187,"o":7.04,"t":"2026-09-24T16:15:00Z","v":5095,"vw":7.087205},{"c":7.15,"h":7.16,"l":7.04,"n":160,"o":7.06,"t":"2026-09-24T16:30:00Z","v":11425,"vw":7.109942},{"c":7.1013,"h":7.18,"l":7.1013,"n":50,"o":7.18,"t":"2026-09-24T16:45:00Z","v":3931,"vw":7.119649},{"c":7.11,"h":7.14,"l":7.1,"n":54,"o":7.1,"t":"2026-09-24T17:00:00Z","v":1864,"vw":7.112641},{"c":7.1,"h":7.12,"l":7.095,"n":66,"o":7.1028,"t":"2026-09-24T17:15:00Z","v":3921,"vw":7.105702},{"c":7.1,"h":7.125,"l":7.09,"n":71,"o":7.125,"t":"2026-09-24T17:30:00Z","v":4191,"vw":7.110161},{"c":7.115,"h":7.14,"l":7.1,"n":72,"o":7.1,"t":"2026-09-24T17:45:00Z","v":3904,"vw":7.120545},{"c":7.1,"h":7.13,"l":7.1,"n":57,"o":7.13,"t":"2026-09-24T18:00:00Z","v":2335,"vw":7.110749},{"c":7.12,"h":7.14,"l":7.095,"n":46,"o":7.095,"t":"2026-09-24T18:15:00Z","v":4056,"vw":7.110923},{"c":7.115,"h":7.13,"l":7.1,"n":42,"o":7.1161,"t":"2026-09-24T18:30:00Z","v":2769,"vw":7.115673},{"c":7.03,"h":7.105,"l":7.03,"n":142,"o":7.105,"t":"2026-09-24T18:45:00Z","v":11691,"vw":7.075424},{"c":7.04,"h":7.04,"l":7.01,"n":81,"o":7.03,"t":"2026-09-24T19:00:00Z","v":4483,"vw":7.026349},{"c":7.085,"h":7.085,"l":7.01,"n":155,"o":7.02,"t":"2026-09-24T19:15:00Z","v":15138,"vw":7.058913},{"c":6.97,"h":7.11,"l":6.96,"n":430,"o":7.085,"t":"2026-09-24T19:30:00Z","v":42628,"vw":7.034942},{"c":7.01,"h":7.01,"l":6.95,"n":550,"o":6.96,"t":"2026-09-24T19:45:00Z","v":41423,"vw":6.980897},{"c":7.03,"h":7.03,"l":6.97,"n":9,"o":6.97,"t":"2026-09-24T20:00:00Z","v":9024,"vw":6.975036},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-09-24T20:15:00Z","v":1005,"vw":7.03},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-09-25T11:15:00Z","v":599,"vw":6.99},{"c":7,"h":7,"l":6.99,"n":4,"o":6.99,"t":"2026-09-25T11:30:00Z","v":648,"vw":6.998447},{"c":6.925,"h":6.9793,"l":6.905,"n":116,"o":6.97,"t":"2026-09-25T13:30:00Z","v":5400,"vw":6.953564},{"c":7.045,"h":7.08,"l":6.93,"n":49,"o":6.93,"t":"2026-09-25T13:45:00Z","v":3031,"vw":7.008549},{"c":6.955,"h":7.02,"l":6.92,"n":141,"o":7.02,"t":"2026-09-25T14:00:00Z","v":9391,"vw":6.971335},{"c":6.96,"h":6.9605,"l":6.96,"n":24,"o":6.96,"t":"2026-09-25T14:15:00Z","v":1985,"vw":6.960338},{"c":6.99,"h":7,"l":6.96,"n":41,"o":6.965,"t":"2026-09-25T14:30:00Z","v":3203,"vw":6.967833},{"c":6.97,"h":6.99,"l":6.94,"n":131,"o":6.99,"t":"2026-09-25T14:45:00Z","v":10313,"vw":6.961146},{"c":6.93,"h":6.96,"l":6.9,"n":106,"o":6.95,"t":"2026-09-25T15:00:00Z","v":6341,"vw":6.916878},{"c":6.98,"h":6.98,"l":6.925,"n":31,"o":6.925,"t":"2026-09-25T15:15:00Z","v":4319,"vw":6.961297},{"c":6.97,"h":6.9944,"l":6.97,"n":16,"o":6.9944,"t":"2026-09-25T15:45:00Z","v":1259,"vw":6.978554},{"c":7.065,"h":7.08,"l":7.01,"n":43,"o":7.01,"t":"2026-09-25T16:00:00Z","v":1932,"vw":7.039664},{"c":7.0215,"h":7.065,"l":6.9801,"n":62,"o":7.065,"t":"2026-09-25T16:15:00Z","v":2500,"vw":7.031965},{"c":7.03,"h":7.05,"l":7,"n":52,"o":7.02,"t":"2026-09-25T16:30:00Z","v":4946,"vw":7.023225},{"c":7,"h":7.03,"l":7,"n":16,"o":7.03,"t":"2026-09-25T17:00:00Z","v":1215,"vw":7.010874},{"c":6.97,"h":7.02,"l":6.97,"n":82,"o":7.02,"t":"2026-09-25T17:15:00Z","v":4689,"vw":7.003275},{"c":6.925,"h":7,"l":6.925,"n":49,"o":6.97,"t":"2026-09-25T17:30:00Z","v":2290,"vw":6.951447},{"c":6.9799,"h":6.9799,"l":6.9799,"n":2,"o":6.9799,"t":"2026-09-25T17:45:00Z","v":147,"vw":6.9799},{"c":7.04,"h":7.04,"l":6.94,"n":55,"o":6.955,"t":"2026-09-25T18:00:00Z","v":9170,"vw":6.979325},{"c":7,"h":7.02,"l":6.94,"n":96,"o":7.02,"t":"2026-09-25T18:15:00Z","v":10334,"vw":6.978425},{"c":6.965,"h":6.97,"l":6.953,"n":27,"o":6.97,"t":"2026-09-25T18:30:00Z","v":1427,"vw":6.963733},{"c":7.025,"h":7.03,"l":6.96,"n":93,"o":6.97,"t":"2026-09-25T18:45:00Z","v":8931,"vw":6.994179},{"c":7.035,"h":7.0926,"l":7.025,"n":102,"o":7.025,"t":"2026-09-25T19:00:00Z","v":3700,"vw":7.060809},{"c":7.03,"h":7.05,"l":7.01,"n":91,"o":7.05,"t":"2026-09-25T19:15:00Z","v":6469,"vw":7.025499},{"c":6.96,"h":7.0521,"l":6.95,"n":218,"o":7.03,"t":"2026-09-25T19:30:00Z","v":18536,"vw":6.989014},{"c":6.98,"h":6.98,"l":6.87,"n":524,"o":6.96,"t":"2026-09-25T19:45:00Z","v":41038,"vw":6.920019},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-09-25T20:00:00Z","v":21978,"vw":6.93},{"c":7.06,"h":7.06,"l":6.95,"n":2,"o":6.95,"t":"2026-09-25T23:00:00Z","v":840,"vw":7.005},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-09-25T23:30:00Z","v":300,"vw":6.92},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-09-28T08:00:00Z","v":134,"vw":6.93},{"c":6.835,"h":6.92,"l":6.835,"n":316,"o":6.92,"t":"2026-09-28T13:30:00Z","v":17196,"vw":6.882199},{"c":6.76,"h":6.89,"l":6.75,"n":205,"o":6.82,"t":"2026-09-28T13:45:00Z","v":18725,"vw":6.816394},{"c":6.7401,"h":6.76,"l":6.7,"n":128,"o":6.7002,"t":"2026-09-28T14:00:00Z","v":8213,"vw":6.721413},{"c":6.75,"h":6.79,"l":6.75,"n":52,"o":6.77,"t":"2026-09-28T14:15:00Z","v":3712,"vw":6.758},{"c":6.76,"h":6.84,"l":6.75,"n":183,"o":6.78,"t":"2026-09-28T14:30:00Z","v":8610,"vw":6.795701},{"c":6.81,"h":6.81,"l":6.72,"n":107,"o":6.76,"t":"2026-09-28T14:45:00Z","v":6147,"vw":6.776926},{"c":6.765,"h":6.81,"l":6.74,"n":114,"o":6.81,"t":"2026-09-28T15:00:00Z","v":10194,"vw":6.757809},{"c":6.71,"h":6.75,"l":6.69,"n":197,"o":6.75,"t":"2026-09-28T15:15:00Z","v":12484,"vw":6.711311},{"c":6.73,"h":6.75,"l":6.69,"n":215,"o":6.71,"t":"2026-09-28T15:30:00Z","v":7896,"vw":6.723361},{"c":6.69,"h":6.77,"l":6.69,"n":114,"o":6.75,"t":"2026-09-28T15:45:00Z","v":9328,"vw":6.717355},{"c":6.7,"h":6.7372,"l":6.7,"n":46,"o":6.7372,"t":"2026-09-28T16:00:00Z","v":2240,"vw":6.702885},{"c":6.75,"h":6.76,"l":6.6914,"n":47,"o":6.72,"t":"2026-09-28T16:15:00Z","v":2367,"vw":6.745573},{"c":6.74,"h":6.74,"l":6.74,"n":19,"o":6.74,"t":"2026-09-28T16:30:00Z","v":973,"vw":6.74},{"c":6.74,"h":6.74,"l":6.7166,"n":4,"o":6.7166,"t":"2026-09-28T16:45:00Z","v":539,"vw":6.73064},{"c":6.74,"h":6.775,"l":6.735,"n":63,"o":6.74,"t":"2026-09-28T17:00:00Z","v":4136,"vw":6.74447},{"c":6.75,"h":6.76,"l":6.75,"n":14,"o":6.755,"t":"2026-09-28T17:15:00Z","v":1776,"vw":6.756388},{"c":6.74,"h":6.74,"l":6.74,"n":11,"o":6.74,"t":"2026-09-28T17:30:00Z","v":464,"vw":6.74},{"c":6.81,"h":6.81,"l":6.74,"n":72,"o":6.7672,"t":"2026-09-28T17:45:00Z","v":8886,"vw":6.768818},{"c":6.77,"h":6.81,"l":6.74,"n":104,"o":6.805,"t":"2026-09-28T18:00:00Z","v":10245,"vw":6.76592},{"c":6.69,"h":6.76,"l":6.69,"n":49,"o":6.76,"t":"2026-09-28T18:15:00Z","v":8228,"vw":6.706161},{"c":6.655,"h":6.705,"l":6.65,"n":79,"o":6.705,"t":"2026-09-28T18:30:00Z","v":3648,"vw":6.662639},{"c":6.66,"h":6.68,"l":6.6437,"n":57,"o":6.6437,"t":"2026-09-28T18:45:00Z","v":3043,"vw":6.664081},{"c":6.6799,"h":6.7,"l":6.65,"n":63,"o":6.66,"t":"2026-09-28T19:00:00Z","v":5402,"vw":6.679232},{"c":6.67,"h":6.68,"l":6.665,"n":29,"o":6.665,"t":"2026-09-28T19:15:00Z","v":1564,"vw":6.669353},{"c":6.68,"h":6.69,"l":6.64,"n":142,"o":6.65,"t":"2026-09-28T19:30:00Z","v":8109,"vw":6.660894},{"c":6.68,"h":6.685,"l":6.62,"n":294,"o":6.6605,"t":"2026-09-28T19:45:00Z","v":21567,"vw":6.653003},{"c":6.64,"h":6.64,"l":6.64,"n":6,"o":6.64,"t":"2026-09-28T20:00:00Z","v":4769,"vw":6.64},{"c":6.55,"h":6.6,"l":6.43,"n":46,"o":6.6,"t":"2026-09-28T20:15:00Z","v":2234,"vw":6.51402},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-28T20:30:00Z","v":100,"vw":6.6},{"c":6.69,"h":6.7,"l":6.69,"n":12,"o":6.69,"t":"2026-09-28T21:45:00Z","v":776,"vw":6.692769},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-29T12:00:00Z","v":300,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-29T13:15:00Z","v":100,"vw":6.72},{"c":6.57,"h":6.64,"l":6.52,"n":187,"o":6.64,"t":"2026-09-29T13:30:00Z","v":19622,"vw":6.585258},{"c":6.53,"h":6.54,"l":6.495,"n":162,"o":6.52,"t":"2026-09-29T13:45:00Z","v":6541,"vw":6.506878},{"c":6.5201,"h":6.5456,"l":6.51,"n":49,"o":6.5456,"t":"2026-09-29T14:00:00Z","v":3033,"vw":6.524102},{"c":6.535,"h":6.57,"l":6.49,"n":134,"o":6.545,"t":"2026-09-29T14:15:00Z","v":11693,"vw":6.517377},{"c":6.545,"h":6.56,"l":6.52,"n":59,"o":6.555,"t":"2026-09-29T14:30:00Z","v":6345,"vw":6.532271},{"c":6.53,"h":6.555,"l":6.49,"n":85,"o":6.555,"t":"2026-09-29T14:45:00Z","v":8038,"vw":6.517282},{"c":6.5373,"h":6.5373,"l":6.5,"n":10,"o":6.5,"t":"2026-09-29T15:00:00Z","v":777,"vw":6.519991},{"c":6.47,"h":6.54,"l":6.47,"n":46,"o":6.54,"t":"2026-09-29T15:15:00Z","v":2083,"vw":6.495341},{"c":6.46,"h":6.47,"l":6.44,"n":89,"o":6.47,"t":"2026-09-29T15:30:00Z","v":4046,"vw":6.458673},{"c":6.455,"h":6.4695,"l":6.455,"n":31,"o":6.4675,"t":"2026-09-29T15:45:00Z","v":909,"vw":6.461092},{"c":6.44,"h":6.46,"l":6.44,"n":36,"o":6.46,"t":"2026-09-29T16:00:00Z","v":3003,"vw":6.451566},{"c":6.46,"h":6.46,"l":6.42,"n":49,"o":6.44,"t":"2026-09-29T16:15:00Z","v":3181,"vw":6.441978},{"c":6.46,"h":6.46,"l":6.46,"n":6,"o":6.46,"t":"2026-09-29T16:30:00Z","v":735,"vw":6.46},{"c":6.43,"h":6.4493,"l":6.41,"n":63,"o":6.4301,"t":"2026-09-29T16:45:00Z","v":10578,"vw":6.437227},{"c":6.44,"h":6.46,"l":6.4079,"n":39,"o":6.435,"t":"2026-09-29T17:00:00Z","v":3532,"vw":6.441387},{"c":6.445,"h":6.445,"l":6.445,"n":12,"o":6.445,"t":"2026-09-29T17:15:00Z","v":1593,"vw":6.445},{"c":6.45,"h":6.45,"l":6.44,"n":4,"o":6.44,"t":"2026-09-29T17:30:00Z","v":318,"vw":6.446815},{"c":6.455,"h":6.46,"l":6.44,"n":23,"o":6.46,"t":"2026-09-29T17:45:00Z","v":1268,"vw":6.453728},{"c":6.54,"h":6.54,"l":6.47,"n":71,"o":6.47,"t":"2026-09-29T18:00:00Z","v":5638,"vw":6.500195},{"c":6.53,"h":6.55,"l":6.5,"n":36,"o":6.52,"t":"2026-09-29T18:15:00Z","v":3876,"vw":6.528648},{"c":6.55,"h":6.57,"l":6.5,"n":30,"o":6.535,"t":"2026-09-29T18:30:00Z","v":2457,"vw":6.532582},{"c":6.45,"h":6.52,"l":6.42,"n":181,"o":6.51,"t":"2026-09-29T18:45:00Z","v":13648,"vw":6.467774},{"c":6.43,"h":6.48,"l":6.41,"n":159,"o":6.45,"t":"2026-09-29T19:00:00Z","v":13937,"vw":6.442763},{"c":6.43,"h":6.48,"l":6.43,"n":50,"o":6.4795,"t":"2026-09-29T19:15:00Z","v":7378,"vw":6.463385},{"c":6.54,"h":6.56,"l":6.445,"n":123,"o":6.445,"t":"2026-09-29T19:30:00Z","v":21537,"vw":6.493259},{"c":6.63,"h":6.65,"l":6.5076,"n":598,"o":6.53,"t":"2026-09-29T19:45:00Z","v":49484,"vw":6.591574},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-09-29T20:00:00Z","v":4865,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-29T20:15:00Z","v":486,"vw":6.65},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-09-29T23:00:00Z","v":500,"vw":6.63},{"c":6.73,"h":6.73,"l":6.73,"n":18,"o":6.73,"t":"2026-09-30T13:15:00Z","v":603,"vw":6.73},{"c":6.75,"h":6.79,"l":6.6514,"n":117,"o":6.74,"t":"2026-09-30T13:30:00Z","v":16046,"vw":6.721364},{"c":6.87,"h":6.9,"l":6.6799,"n":120,"o":6.6799,"t":"2026-09-30T13:45:00Z","v":6872,"vw":6.820759},{"c":6.8497,"h":6.87,"l":6.835,"n":77,"o":6.84,"t":"2026-09-30T14:00:00Z","v":4239,"vw":6.851441},{"c":6.77,"h":6.84,"l":6.77,"n":86,"o":6.84,"t":"2026-09-30T14:15:00Z","v":6269,"vw":6.804351},{"c":6.815,"h":6.83,"l":6.7895,"n":92,"o":6.7895,"t":"2026-09-30T14:30:00Z","v":7833,"vw":6.7942},{"c":6.85,"h":6.88,"l":6.85,"n":19,"o":6.85,"t":"2026-09-30T14:45:00Z","v":586,"vw":6.8575},{"c":6.84,"h":6.86,"l":6.84,"n":30,"o":6.86,"t":"2026-09-30T15:00:00Z","v":828,"vw":6.847342},{"c":6.76,"h":6.85,"l":6.76,"n":98,"o":6.85,"t":"2026-09-30T15:15:00Z","v":10875,"vw":6.810308},{"c":6.71,"h":6.7607,"l":6.65,"n":238,"o":6.76,"t":"2026-09-30T15:30:00Z","v":23874,"vw":6.712802},{"c":6.7086,"h":6.73,"l":6.7086,"n":69,"o":6.72,"t":"2026-09-30T15:45:00Z","v":7023,"vw":6.728502},{"c":6.73,"h":6.7599,"l":6.73,"n":14,"o":6.7599,"t":"2026-09-30T16:00:00Z","v":280,"vw":6.747844},{"c":6.72,"h":6.74,"l":6.66,"n":325,"o":6.7,"t":"2026-09-30T16:15:00Z","v":29545,"vw":6.68944},{"c":6.76,"h":6.76,"l":6.72,"n":74,"o":6.7396,"t":"2026-09-30T16:30:00Z","v":5722,"vw":6.737258},{"c":6.77,"h":6.79,"l":6.755,"n":39,"o":6.79,"t":"2026-09-30T16:45:00Z","v":1787,"vw":6.772986},{"c":6.73,"h":6.775,"l":6.73,"n":55,"o":6.77,"t":"2026-09-30T17:00:00Z","v":2516,"vw":6.755137},{"c":6.75,"h":6.76,"l":6.73,"n":39,"o":6.75,"t":"2026-09-30T17:15:00Z","v":1978,"vw":6.742871},{"c":6.78,"h":6.81,"l":6.77,"n":34,"o":6.78,"t":"2026-09-30T17:30:00Z","v":1952,"vw":6.791295},{"c":6.79,"h":6.8,"l":6.78,"n":64,"o":6.78,"t":"2026-09-30T17:45:00Z","v":1586,"vw":6.792453},{"c":6.795,"h":6.795,"l":6.795,"n":39,"o":6.795,"t":"2026-09-30T18:00:00Z","v":1924,"vw":6.795},{"c":6.73,"h":6.795,"l":6.73,"n":69,"o":6.795,"t":"2026-09-30T18:15:00Z","v":2996,"vw":6.760746},{"c":6.6855,"h":6.76,"l":6.6533,"n":280,"o":6.74,"t":"2026-09-30T18:30:00Z","v":39067,"vw":6.736686},{"c":6.68,"h":6.68,"l":6.65,"n":53,"o":6.67,"t":"2026-09-30T18:45:00Z","v":3024,"vw":6.665133},{"c":6.59,"h":6.66,"l":6.59,"n":117,"o":6.66,"t":"2026-09-30T19:00:00Z","v":9664,"vw":6.636974},{"c":6.66,"h":6.66,"l":6.571,"n":86,"o":6.6,"t":"2026-09-30T19:15:00Z","v":20332,"vw":6.580352},{"c":6.63,"h":6.63,"l":6.6,"n":79,"o":6.61,"t":"2026-09-30T19:30:00Z","v":3129,"vw":6.616081},{"c":6.54,"h":6.62,"l":6.52,"n":248,"o":6.62,"t":"2026-09-30T19:45:00Z","v":17994,"vw":6.549499},{"c":6.64,"h":6.64,"l":6.54,"n":7,"o":6.54,"t":"2026-09-30T20:00:00Z","v":8908,"vw":6.543525},{"c":6.7,"h":6.7,"l":6.55,"n":16,"o":6.55,"t":"2026-10-01T11:45:00Z","v":1219,"vw":6.636977},{"c":6.305,"h":6.55,"l":6.29,"n":262,"o":6.54,"t":"2026-10-01T13:30:00Z","v":22630,"vw":6.396732},{"c":6.19,"h":6.29,"l":6.14,"n":309,"o":6.27,"t":"2026-10-01T13:45:00Z","v":18908,"vw":6.215187},{"c":6.19,"h":6.21,"l":6.15,"n":185,"o":6.19,"t":"2026-10-01T14:00:00Z","v":14505,"vw":6.186146},{"c":6.14,"h":6.21,"l":6.13,"n":130,"o":6.21,"t":"2026-10-01T14:15:00Z","v":9342,"vw":6.176118},{"c":6.19,"h":6.19,"l":6.15,"n":67,"o":6.15,"t":"2026-10-01T14:30:00Z","v":2910,"vw":6.18438},{"c":6.22,"h":6.2796,"l":6.17,"n":188,"o":6.185,"t":"2026-10-01T14:45:00Z","v":16100,"vw":6.229658},{"c":6.22,"h":6.24,"l":6.2,"n":94,"o":6.21,"t":"2026-10-01T15:00:00Z","v":8015,"vw":6.220056},{"c":6.24,"h":6.26,"l":6.21,"n":139,"o":6.228,"t":"2026-10-01T15:15:00Z","v":6237,"vw":6.237667},{"c":6.23,"h":6.26,"l":6.19,"n":95,"o":6.26,"t":"2026-10-01T15:30:00Z","v":8335,"vw":6.234352},{"c":6.27,"h":6.27,"l":6.2103,"n":54,"o":6.2103,"t":"2026-10-01T15:45:00Z","v":3670,"vw":6.235322},{"c":6.29,"h":6.3,"l":6.24,"n":34,"o":6.24,"t":"2026-10-01T16:00:00Z","v":1610,"vw":6.282703},{"c":6.32,"h":6.335,"l":6.26,"n":81,"o":6.28,"t":"2026-10-01T16:15:00Z","v":3517,"vw":6.297647},{"c":6.31,"h":6.33,"l":6.31,"n":17,"o":6.33,"t":"2026-10-01T16:30:00Z","v":552,"vw":6.316452},{"c":6.33,"h":6.34,"l":6.32,"n":22,"o":6.34,"t":"2026-10-01T16:45:00Z","v":732,"vw":6.33},{"c":6.3,"h":6.32,"l":6.29,"n":40,"o":6.32,"t":"2026-10-01T17:00:00Z","v":1983,"vw":6.307459},{"c":6.34,"h":6.35,"l":6.29,"n":169,"o":6.3,"t":"2026-10-01T17:15:00Z","v":9565,"vw":6.31831},{"c":6.325,"h":6.3487,"l":6.3205,"n":21,"o":6.34,"t":"2026-10-01T17:30:00Z","v":1214,"vw":6.336376},{"c":6.33,"h":6.35,"l":6.325,"n":34,"o":6.325,"t":"2026-10-01T17:45:00Z","v":1506,"vw":6.335383},{"c":6.29,"h":6.29,"l":6.29,"n":5,"o":6.29,"t":"2026-10-01T18:00:00Z","v":153,"vw":6.29},{"c":6.32,"h":6.32,"l":6.29,"n":24,"o":6.305,"t":"2026-10-01T18:15:00Z","v":1460,"vw":6.29625},{"c":6.29,"h":6.32,"l":6.29,"n":92,"o":6.3,"t":"2026-10-01T18:30:00Z","v":2825,"vw":6.304933},{"c":6.27,"h":6.3,"l":6.27,"n":55,"o":6.3,"t":"2026-10-01T18:45:00Z","v":2179,"vw":6.281984},{"c":6.28,"h":6.29,"l":6.26,"n":113,"o":6.27,"t":"2026-10-01T19:00:00Z","v":6809,"vw":6.263862},{"c":6.245,"h":6.3,"l":6.23,"n":126,"o":6.29,"t":"2026-10-01T19:15:00Z","v":7918,"vw":6.258819},{"c":6.27,"h":6.29,"l":6.24,"n":179,"o":6.25,"t":"2026-10-01T19:30:00Z","v":15767,"vw":6.266516},{"c":6.38,"h":6.38,"l":6.27,"n":479,"o":6.285,"t":"2026-10-01T19:45:00Z","v":45484,"vw":6.328169},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-01T20:00:00Z","v":4968,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-01T20:15:00Z","v":972,"vw":6.36},{"c":6.27,"h":6.27,"l":6.27,"n":5,"o":6.27,"t":"2026-10-01T20:30:00Z","v":445,"vw":6.27},{"c":6.32,"h":6.465,"l":6.28,"n":102,"o":6.37,"t":"2026-10-02T13:30:00Z","v":7332,"vw":6.353569},{"c":6.3,"h":6.31,"l":6.3,"n":28,"o":6.31,"t":"2026-10-02T13:45:00Z","v":619,"vw":6.306667},{"c":6.325,"h":6.35,"l":6.3,"n":53,"o":6.32,"t":"2026-10-02T14:00:00Z","v":2005,"vw":6.319597},{"c":6.345,"h":6.35,"l":6.325,"n":39,"o":6.325,"t":"2026-10-02T14:15:00Z","v":1337,"vw":6.341667},{"c":6.475,"h":6.49,"l":6.345,"n":61,"o":6.345,"t":"2026-10-02T14:30:00Z","v":7298,"vw":6.416685},{"c":6.5,"h":6.525,"l":6.45,"n":152,"o":6.46,"t":"2026-10-02T14:45:00Z","v":13574,"vw":6.494781},{"c":6.32,"h":6.5,"l":6.32,"n":105,"o":6.5,"t":"2026-10-02T15:00:00Z","v":10344,"vw":6.402496},{"c":6.25,"h":6.3,"l":6.245,"n":75,"o":6.3,"t":"2026-10-02T15:15:00Z","v":4363,"vw":6.264843},{"c":6.26,"h":6.285,"l":6.25,"n":57,"o":6.25,"t":"2026-10-02T15:30:00Z","v":3356,"vw":6.268036},{"c":6.22,"h":6.255,"l":6.22,"n":67,"o":6.255,"t":"2026-10-02T15:45:00Z","v":2674,"vw":6.238656},{"c":6.23,"h":6.2466,"l":6.2101,"n":114,"o":6.23,"t":"2026-10-02T16:00:00Z","v":3724,"vw":6.229131},{"c":6.2225,"h":6.24,"l":6.22,"n":43,"o":6.235,"t":"2026-10-02T16:15:00Z","v":2157,"vw":6.231802},{"c":6.24,"h":6.25,"l":6.24,"n":26,"o":6.25,"t":"2026-10-02T16:30:00Z","v":784,"vw":6.246667},{"c":6.225,"h":6.24,"l":6.22,"n":25,"o":6.23,"t":"2026-10-02T16:45:00Z","v":1041,"vw":6.228032},{"c":6.21,"h":6.23,"l":6.21,"n":31,"o":6.225,"t":"2026-10-02T17:00:00Z","v":1174,"vw":6.219964},{"c":6.2199,"h":6.22,"l":6.2,"n":93,"o":6.22,"t":"2026-10-02T17:15:00Z","v":1671,"vw":6.209101},{"c":6.19,"h":6.21,"l":6.19,"n":45,"o":6.19,"t":"2026-10-02T17:30:00Z","v":3058,"vw":6.196367},{"c":6.205,"h":6.205,"l":6.18,"n":49,"o":6.18,"t":"2026-10-02T17:45:00Z","v":3210,"vw":6.193395},{"c":6.215,"h":6.22,"l":6.21,"n":25,"o":6.21,"t":"2026-10-02T18:00:00Z","v":1454,"vw":6.214558},{"c":6.1801,"h":6.214,"l":6.18,"n":69,"o":6.19,"t":"2026-10-02T18:15:00Z","v":3440,"vw":6.186154},{"c":6.22,"h":6.23,"l":6.18,"n":108,"o":6.18,"t":"2026-10-02T18:30:00Z","v":15040,"vw":6.217361},{"c":6.2438,"h":6.255,"l":6.22,"n":57,"o":6.22,"t":"2026-10-02T18:45:00Z","v":3662,"vw":6.239665},{"c":6.225,"h":6.26,"l":6.225,"n":33,"o":6.26,"t":"2026-10-02T19:00:00Z","v":3059,"vw":6.243313},{"c":6.2057,"h":6.24,"l":6.19,"n":103,"o":6.2305,"t":"2026-10-02T19:15:00Z","v":4217,"vw":6.214708},{"c":6.19,"h":6.243,"l":6.19,"n":22,"o":6.225,"t":"2026-10-02T19:30:00Z","v":2091,"vw":6.211175},{"c":6.23,"h":6.24,"l":6.18,"n":187,"o":6.205,"t":"2026-10-02T19:45:00Z","v":12833,"vw":6.216974},{"c":6.23,"h":6.23,"l":6.23,"n":4,"o":6.23,"t":"2026-10-02T20:00:00Z","v":5510,"vw":6.23},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-02T21:30:00Z","v":400,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-02T22:00:00Z","v":1000,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-02T23:15:00Z","v":199,"vw":6.35},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-05T09:00:00Z","v":200,"vw":6.59},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-05T12:45:00Z","v":200,"vw":6.23},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-05T13:00:00Z","v":100,"vw":6.35},{"c":6.23,"h":6.2643,"l":6.115,"n":148,"o":6.23,"t":"2026-10-05T13:30:00Z","v":9516,"vw":6.203955},{"c":6.08,"h":6.215,"l":6.061,"n":101,"o":6.215,"t":"2026-10-05T13:45:00Z","v":9735,"vw":6.153666},{"c":6.1701,"h":6.205,"l":6.07,"n":87,"o":6.07,"t":"2026-10-05T14:00:00Z","v":5723,"vw":6.124802},{"c":6.1979,"h":6.21,"l":6.1728,"n":29,"o":6.19,"t":"2026-10-05T14:15:00Z","v":2135,"vw":6.191697},{"c":6.16,"h":6.17,"l":6.1,"n":66,"o":6.17,"t":"2026-10-05T14:30:00Z","v":4234,"vw":6.134518},{"c":6.095,"h":6.155,"l":6.09,"n":76,"o":6.1375,"t":"2026-10-05T14:45:00Z","v":4342,"vw":6.11803},{"c":6.01,"h":6.11,"l":6,"n":242,"o":6.08,"t":"2026-10-05T15:00:00Z","v":14128,"vw":6.051682},{"c":6.016,"h":6.04,"l":5.99,"n":87,"o":5.99,"t":"2026-10-05T15:15:00Z","v":7555,"vw":6.020316},{"c":6.08,"h":6.08,"l":6.015,"n":65,"o":6.015,"t":"2026-10-05T15:30:00Z","v":2347,"vw":6.052191},{"c":6.06,"h":6.087,"l":6.06,"n":43,"o":6.087,"t":"2026-10-05T15:45:00Z","v":2914,"vw":6.064303},{"c":6.04,"h":6.055,"l":6.02,"n":37,"o":6.055,"t":"2026-10-05T16:00:00Z","v":1782,"vw":6.034601},{"c":6.04,"h":6.04,"l":6.01,"n":68,"o":6.02,"t":"2026-10-05T16:15:00Z","v":3473,"vw":6.025086},{"c":6.06,"h":6.08,"l":6.0401,"n":9,"o":6.0401,"t":"2026-10-05T16:30:00Z","v":1666,"vw":6.062089},{"c":6.045,"h":6.09,"l":6.045,"n":29,"o":6.09,"t":"2026-10-05T16:45:00Z","v":1832,"vw":6.051156},{"c":6.03,"h":6.0477,"l":6.03,"n":13,"o":6.0477,"t":"2026-10-05T17:00:00Z","v":1759,"vw":6.035532},{"c":6.03,"h":6.03,"l":6.015,"n":100,"o":6.03,"t":"2026-10-05T17:15:00Z","v":4622,"vw":6.02515},{"c":6.05,"h":6.05,"l":6.03,"n":41,"o":6.03,"t":"2026-10-05T17:30:00Z","v":2107,"vw":6.043954},{"c":6.06,"h":6.08,"l":6.04,"n":46,"o":6.04,"t":"2026-10-05T17:45:00Z","v":4243,"vw":6.061426},{"c":6.05,"h":6.06,"l":6.05,"n":25,"o":6.05,"t":"2026-10-05T18:00:00Z","v":1380,"vw":6.050994},{"c":6.04,"h":6.05,"l":6.03,"n":47,"o":6.05,"t":"2026-10-05T18:15:00Z","v":1796,"vw":6.04098},{"c":6.05,"h":6.0599,"l":6.02,"n":62,"o":6.045,"t":"2026-10-05T18:30:00Z","v":15926,"vw":6.045657},{"c":6.08,"h":6.08,"l":6.02,"n":46,"o":6.055,"t":"2026-10-05T18:45:00Z","v":2652,"vw":6.046713},{"c":5.985,"h":6.07,"l":5.97,"n":210,"o":6.06,"t":"2026-10-05T19:00:00Z","v":31634,"vw":6.011961},{"c":6.07,"h":6.14,"l":5.98,"n":490,"o":5.98,"t":"2026-10-05T19:15:00Z","v":38529,"vw":6.089607},{"c":6.12,"h":6.14,"l":6.04,"n":269,"o":6.07,"t":"2026-10-05T19:30:00Z","v":26926,"vw":6.092206},{"c":6.14,"h":6.19,"l":6.095,"n":739,"o":6.095,"t":"2026-10-05T19:45:00Z","v":85009,"vw":6.139557},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-05T20:00:00Z","v":4331,"vw":6.1},{"c":6.085,"h":6.18,"l":6.04,"n":136,"o":6.11,"t":"2026-10-06T13:30:00Z","v":15859,"vw":6.09033},{"c":6.06,"h":6.0906,"l":6.0301,"n":125,"o":6.0423,"t":"2026-10-06T13:45:00Z","v":6325,"vw":6.05633},{"c":6.055,"h":6.1199,"l":6.05,"n":119,"o":6.075,"t":"2026-10-06T14:00:00Z","v":9625,"vw":6.071577},{"c":5.9484,"h":6.032,"l":5.92,"n":170,"o":6.032,"t":"2026-10-06T14:15:00Z","v":15580,"vw":5.984947},{"c":5.93,"h":5.95,"l":5.92,"n":112,"o":5.95,"t":"2026-10-06T14:30:00Z","v":4457,"vw":5.936663},{"c":5.93,"h":5.95,"l":5.92,"n":111,"o":5.94,"t":"2026-10-06T14:45:00Z","v":4935,"vw":5.929457},{"c":5.999,"h":6,"l":5.935,"n":86,"o":5.94,"t":"2026-10-06T15:00:00Z","v":10096,"vw":5.961959},{"c":5.955,"h":5.955,"l":5.955,"n":5,"o":5.955,"t":"2026-10-06T15:15:00Z","v":241,"vw":5.955},{"c":5.935,"h":6,"l":5.93,"n":137,"o":5.99,"t":"2026-10-06T15:30:00Z","v":30651,"vw":5.954253},{"c":5.96,"h":5.96,"l":5.94,"n":34,"o":5.94,"t":"2026-10-06T15:45:00Z","v":1264,"vw":5.952},{"c":5.99,"h":5.99,"l":5.96,"n":45,"o":5.96,"t":"2026-10-06T16:00:00Z","v":1331,"vw":5.978104},{"c":5.935,"h":5.99,"l":5.92,"n":200,"o":5.97,"t":"2026-10-06T16:15:00Z","v":20233,"vw":5.935984},{"c":5.935,"h":5.95,"l":5.9265,"n":58,"o":5.95,"t":"2026-10-06T16:30:00Z","v":1975,"vw":5.937225},{"c":5.91,"h":5.9465,"l":5.91,"n":32,"o":5.935,"t":"2026-10-06T16:45:00Z","v":1599,"vw":5.928045},{"c":5.92,"h":5.925,"l":5.92,"n":45,"o":5.92,"t":"2026-10-06T17:00:00Z","v":1404,"vw":5.920603},{"c":5.92,"h":5.92,"l":5.89,"n":160,"o":5.92,"t":"2026-10-06T17:15:00Z","v":11116,"vw":5.904837},{"c":5.98,"h":6,"l":5.925,"n":49,"o":5.925,"t":"2026-10-06T17:30:00Z","v":4689,"vw":5.970036},{"c":5.97,"h":5.97,"l":5.97,"n":11,"o":5.97,"t":"2026-10-06T17:45:00Z","v":304,"vw":5.97},{"c":5.975,"h":5.98,"l":5.975,"n":14,"o":5.98,"t":"2026-10-06T18:00:00Z","v":661,"vw":5.979},{"c":5.97,"h":5.97,"l":5.96,"n":16,"o":5.96,"t":"2026-10-06T18:15:00Z","v":575,"vw":5.96597},{"c":5.95,"h":5.9665,"l":5.95,"n":21,"o":5.9665,"t":"2026-10-06T18:30:00Z","v":907,"vw":5.953735},{"c":5.9899,"h":6.005,"l":5.96,"n":104,"o":5.96,"t":"2026-10-06T18:45:00Z","v":5165,"vw":5.982754},{"c":5.97,"h":5.985,"l":5.93,"n":139,"o":5.985,"t":"2026-10-06T19:00:00Z","v":9498,"vw":5.957669},{"c":5.93,"h":5.98,"l":5.93,"n":63,"o":5.98,"t":"2026-10-06T19:15:00Z","v":2286,"vw":5.959682},{"c":5.94,"h":5.9531,"l":5.93,"n":95,"o":5.93,"t":"2026-10-06T19:30:00Z","v":6112,"vw":5.93964},{"c":5.94,"h":5.94,"l":5.91,"n":270,"o":5.935,"t":"2026-10-06T19:45:00Z","v":25354,"vw":5.924518},{"c":5.93,"h":5.93,"l":5.93,"n":6,"o":5.93,"t":"2026-10-06T20:00:00Z","v":10285,"vw":5.93},{"c":6.0082,"h":6.0082,"l":5.94,"n":7,"o":6.0082,"t":"2026-10-06T20:30:00Z","v":1050,"vw":5.974943},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-06T20:45:00Z","v":107,"vw":5.96},{"c":5.9985,"h":5.9985,"l":5.9985,"n":1,"o":5.9985,"t":"2026-10-07T08:00:00Z","v":100,"vw":5.9985},{"c":5.78,"h":5.94,"l":5.75,"n":189,"o":5.89,"t":"2026-10-07T13:30:00Z","v":21045,"vw":5.853591},{"c":5.75,"h":5.79,"l":5.75,"n":74,"o":5.77,"t":"2026-10-07T13:45:00Z","v":8834,"vw":5.77123},{"c":5.76,"h":5.7899,"l":5.71,"n":78,"o":5.745,"t":"2026-10-07T14:00:00Z","v":12940,"vw":5.734326},{"c":5.74,"h":5.78,"l":5.73,"n":96,"o":5.74,"t":"2026-10-07T14:15:00Z","v":13156,"vw":5.750169},{"c":5.77,"h":5.78,"l":5.75,"n":41,"o":5.76,"t":"2026-10-07T14:30:00Z","v":3765,"vw":5.76606},{"c":5.74,"h":5.78,"l":5.735,"n":51,"o":5.78,"t":"2026-10-07T14:45:00Z","v":4574,"vw":5.750233},{"c":5.7,"h":5.73,"l":5.7,"n":51,"o":5.73,"t":"2026-10-07T15:00:00Z","v":2765,"vw":5.703619},{"c":5.69,"h":5.7201,"l":5.6601,"n":74,"o":5.7,"t":"2026-10-07T15:15:00Z","v":11131,"vw":5.692499},{"c":5.61,"h":5.68,"l":5.6,"n":161,"o":5.68,"t":"2026-10-07T15:30:00Z","v":9593,"vw":5.633106},{"c":5.5502,"h":5.62,"l":5.5502,"n":84,"o":5.605,"t":"2026-10-07T15:45:00Z","v":6166,"vw":5.589308},{"c":5.5,"h":5.56,"l":5.4701,"n":157,"o":5.5511,"t":"2026-10-07T16:00:00Z","v":11223,"vw":5.515827},{"c":5.49,"h":5.52,"l":5.48,"n":157,"o":5.48,"t":"2026-10-07T16:15:00Z","v":10490,"vw":5.494822},{"c":5.48,"h":5.49,"l":5.47,"n":59,"o":5.49,"t":"2026-10-07T16:30:00Z","v":2672,"vw":5.481978},{"c":5.46,"h":5.49,"l":5.45,"n":120,"o":5.4744,"t":"2026-10-07T16:45:00Z","v":8997,"vw":5.473751},{"c":5.54,"h":5.56,"l":5.47,"n":117,"o":5.47,"t":"2026-10-07T17:00:00Z","v":13592,"vw":5.521034},{"c":5.465,"h":5.5365,"l":5.46,"n":68,"o":5.5365,"t":"2026-10-07T17:15:00Z","v":4330,"vw":5.495971},{"c":5.51,"h":5.52,"l":5.45,"n":79,"o":5.4678,"t":"2026-10-07T17:30:00Z","v":3760,"vw":5.48431},{"c":5.5,"h":5.5099,"l":5.47,"n":69,"o":5.49,"t":"2026-10-07T17:45:00Z","v":6746,"vw":5.484745},{"c":5.49,"h":5.52,"l":5.47,"n":129,"o":5.49,"t":"2026-10-07T18:00:00Z","v":10561,"vw":5.499193},{"c":5.54,"h":5.56,"l":5.5,"n":127,"o":5.5,"t":"2026-10-07T18:15:00Z","v":12174,"vw":5.529763},{"c":5.58,"h":5.58,"l":5.53,"n":99,"o":5.54,"t":"2026-10-07T18:30:00Z","v":10355,"vw":5.55185},{"c":5.635,"h":5.64,"l":5.58,"n":91,"o":5.6,"t":"2026-10-07T18:45:00Z","v":5574,"vw":5.610443},{"c":5.675,"h":5.69,"l":5.57,"n":152,"o":5.6,"t":"2026-10-07T19:00:00Z","v":7552,"vw":5.617211},{"c":5.66,"h":5.68,"l":5.64,"n":60,"o":5.675,"t":"2026-10-07T19:15:00Z","v":8806,"vw":5.657048},{"c":5.6,"h":5.7,"l":5.56,"n":179,"o":5.6401,"t":"2026-10-07T19:30:00Z","v":21900,"vw":5.617116},{"c":5.59,"h":5.605,"l":5.49,"n":711,"o":5.575,"t":"2026-10-07T19:45:00Z","v":74086,"vw":5.55212},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-07T20:00:00Z","v":10480,"vw":5.58},{"c":5.7303,"h":5.7303,"l":5.7303,"n":4,"o":5.7303,"t":"2026-10-08T11:15:00Z","v":300,"vw":5.7303},{"c":5.42,"h":5.58,"l":5.362,"n":207,"o":5.58,"t":"2026-10-08T13:30:00Z","v":15601,"vw":5.441381},{"c":5.39,"h":5.41,"l":5.38,"n":62,"o":5.4,"t":"2026-10-08T13:45:00Z","v":5418,"vw":5.386743},{"c":5.37,"h":5.425,"l":5.37,"n":118,"o":5.37,"t":"2026-10-08T14:00:00Z","v":9398,"vw":5.401319},{"c":5.295,"h":5.42,"l":5.2907,"n":124,"o":5.36,"t":"2026-10-08T14:15:00Z","v":14241,"vw":5.350137},{"c":5.34,"h":5.35,"l":5.31,"n":44,"o":5.31,"t":"2026-10-08T14:30:00Z","v":2183,"vw":5.32735},{"c":5.2796,"h":5.34,"l":5.22,"n":140,"o":5.33,"t":"2026-10-08T14:45:00Z","v":11005,"vw":5.262792},{"c":5.26,"h":5.2882,"l":5.25,"n":62,"o":5.2882,"t":"2026-10-08T15:00:00Z","v":6083,"vw":5.262887},{"c":5.26,"h":5.26,"l":5.23,"n":74,"o":5.25,"t":"2026-10-08T15:15:00Z","v":4467,"vw":5.248314},{"c":5.26,"h":5.28,"l":5.24,"n":59,"o":5.25,"t":"2026-10-08T15:30:00Z","v":3895,"vw":5.249583},{"c":5.295,"h":5.3,"l":5.27,"n":62,"o":5.27,"t":"2026-10-08T15:45:00Z","v":3683,"vw":5.287437},{"c":5.29,"h":5.3,"l":5.28,"n":35,"o":5.28,"t":"2026-10-08T16:00:00Z","v":2594,"vw":5.293023},{"c":5.31,"h":5.36,"l":5.295,"n":64,"o":5.295,"t":"2026-10-08T16:15:00Z","v":3714,"vw":5.315199},{"c":5.32,"h":5.32,"l":5.29,"n":52,"o":5.315,"t":"2026-10-08T16:30:00Z","v":3781,"vw":5.310106},{"c":5.35,"h":5.35,"l":5.31,"n":89,"o":5.32,"t":"2026-10-08T16:45:00Z","v":6800,"vw":5.329601},{"c":5.355,"h":5.355,"l":5.33,"n":34,"o":5.35,"t":"2026-10-08T17:00:00Z","v":2729,"vw":5.343995},{"c":5.35,"h":5.38,"l":5.34,"n":32,"o":5.38,"t":"2026-10-08T17:15:00Z","v":3035,"vw":5.352609},{"c":5.365,"h":5.37,"l":5.35,"n":18,"o":5.35,"t":"2026-10-08T17:30:00Z","v":1297,"vw":5.357917},{"c":5.335,"h":5.38,"l":5.33,"n":34,"o":5.38,"t":"2026-10-08T17:45:00Z","v":2554,"vw":5.359173},{"c":5.34,"h":5.35,"l":5.34,"n":17,"o":5.34,"t":"2026-10-08T18:00:00Z","v":2240,"vw":5.341266},{"c":5.385,"h":5.385,"l":5.34,"n":73,"o":5.34,"t":"2026-10-08T18:15:00Z","v":4837,"vw":5.367788},{"c":5.5,"h":5.53,"l":5.39,"n":265,"o":5.39,"t":"2026-10-08T18:30:00Z","v":50484,"vw":5.471651},{"c":5.44,"h":5.495,"l":5.44,"n":52,"o":5.495,"t":"2026-10-08T18:45:00Z","v":2748,"vw":5.469519},{"c":5.35,"h":5.49,"l":5.33,"n":206,"o":5.45,"t":"2026-10-08T19:00:00Z","v":24078,"vw":5.402517},{"c":5.2998,"h":5.3499,"l":5.27,"n":254,"o":5.33,"t":"2026-10-08T19:15:00Z","v":25131,"vw":5.308514},{"c":5.28,"h":5.31,"l":5.25,"n":340,"o":5.3,"t":"2026-10-08T19:30:00Z","v":34263,"vw":5.279624},{"c":5.31,"h":5.34,"l":5.23,"n":936,"o":5.31,"t":"2026-10-08T19:45:00Z","v":114287,"vw":5.278766},{"c":5.31,"h":5.31,"l":5.31,"n":5,"o":5.31,"t":"2026-10-08T20:00:00Z","v":5369,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":15,"o":5.31,"t":"2026-10-08T22:00:00Z","v":313,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":8,"o":5.31,"t":"2026-10-09T13:15:00Z","v":185,"vw":5.31},{"c":5.195,"h":5.38,"l":4.955,"n":408,"o":5.31,"t":"2026-10-09T13:30:00Z","v":51329,"vw":5.114609},{"c":5.25,"h":5.29,"l":5.12,"n":150,"o":5.16,"t":"2026-10-09T13:45:00Z","v":8116,"vw":5.220182},{"c":5.53,"h":5.53,"l":5.25,"n":365,"o":5.25,"t":"2026-10-09T14:00:00Z","v":45405,"vw":5.406985},{"c":5.35,"h":5.47,"l":5.31,"n":128,"o":5.47,"t":"2026-10-09T14:15:00Z","v":27541,"vw":5.345501},{"c":5.36,"h":5.36,"l":5.32,"n":34,"o":5.36,"t":"2026-10-09T14:30:00Z","v":3623,"vw":5.348488},{"c":5.42,"h":5.42,"l":5.345,"n":87,"o":5.345,"t":"2026-10-09T14:45:00Z","v":8912,"vw":5.390582},{"c":5.345,"h":5.39,"l":5.345,"n":97,"o":5.39,"t":"2026-10-09T15:00:00Z","v":5688,"vw":5.370992},{"c":5.23,"h":5.35,"l":5.19,"n":292,"o":5.33,"t":"2026-10-09T15:15:00Z","v":28496,"vw":5.273841},{"c":5.2,"h":5.24,"l":5.2,"n":106,"o":5.24,"t":"2026-10-09T15:30:00Z","v":1891,"vw":5.224274},{"c":5.15,"h":5.19,"l":5.15,"n":177,"o":5.19,"t":"2026-10-09T15:45:00Z","v":11772,"vw":5.165089},{"c":5.12,"h":5.15,"l":5.09,"n":135,"o":5.15,"t":"2026-10-09T16:00:00Z","v":13468,"vw":5.117978},{"c":5.145,"h":5.1599,"l":5.1221,"n":48,"o":5.13,"t":"2026-10-09T16:15:00Z","v":2604,"vw":5.141491},{"c":5.13,"h":5.155,"l":5.13,"n":33,"o":5.155,"t":"2026-10-09T16:30:00Z","v":2103,"vw":5.14861},{"c":5.14,"h":5.15,"l":5.13,"n":58,"o":5.13,"t":"2026-10-09T16:45:00Z","v":2819,"vw":5.138521},{"c":5.11,"h":5.15,"l":5.1,"n":146,"o":5.13,"t":"2026-10-09T17:00:00Z","v":9188,"vw":5.119733},{"c":5.13,"h":5.15,"l":5.08,"n":139,"o":5.11,"t":"2026-10-09T17:15:00Z","v":14897,"vw":5.107778},{"c":5.11,"h":5.13,"l":5.1,"n":52,"o":5.115,"t":"2026-10-09T17:30:00Z","v":3454,"vw":5.113293},{"c":5.1479,"h":5.1479,"l":5.1,"n":50,"o":5.11,"t":"2026-10-09T17:45:00Z","v":3735,"vw":5.107759},{"c":5.14,"h":5.15,"l":5.125,"n":41,"o":5.15,"t":"2026-10-09T18:00:00Z","v":1087,"vw":5.135833},{"c":5.15,"h":5.15,"l":5.13,"n":22,"o":5.13,"t":"2026-10-09T18:15:00Z","v":969,"vw":5.141663},{"c":5.15,"h":5.15,"l":5.14,"n":34,"o":5.145,"t":"2026-10-09T18:30:00Z","v":1528,"vw":5.145525},{"c":5.17,"h":5.18,"l":5.16,"n":12,"o":5.16,"t":"2026-10-09T18:45:00Z","v":475,"vw":5.1675},{"c":5.185,"h":5.22,"l":5.16,"n":172,"o":5.18,"t":"2026-10-09T19:00:00Z","v":9380,"vw":5.189147},{"c":5.2,"h":5.2,"l":5.17,"n":50,"o":5.185,"t":"2026-10-09T19:15:00Z","v":2067,"vw":5.189803},{"c":5.245,"h":5.25,"l":5.2,"n":147,"o":5.205,"t":"2026-10-09T19:30:00Z","v":7808,"vw":5.21796},{"c":5.27,"h":5.3,"l":5.23,"n":474,"o":5.26,"t":"2026-10-09T19:45:00Z","v":33162,"vw":5.261626},{"c":5.26,"h":5.26,"l":5.26,"n":4,"o":5.26,"t":"2026-10-09T20:00:00Z","v":25622,"vw":5.26},{"c":5.5,"h":5.5,"l":5.49,"n":3,"o":5.49,"t":"2026-10-12T08:15:00Z","v":1667,"vw":5.499396},{"c":5.4301,"h":5.44,"l":5.43,"n":5,"o":5.44,"t":"2026-10-12T11:45:00Z","v":3016,"vw":5.433349},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-12T12:15:00Z","v":189,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-12T12:45:00Z","v":216,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-12T13:00:00Z","v":100,"vw":5.38},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-12T13:15:00Z","v":193,"vw":5.26},{"c":5.18,"h":5.28,"l":5.1,"n":184,"o":5.28,"t":"2026-10-12T13:30:00Z","v":23806,"vw":5.201986},{"c":4.93,"h":5.24,"l":4.9,"n":954,"o":5.18,"t":"2026-10-12T13:45:00Z","v":65238,"vw":5.115241},{"c":4.93,"h":4.95,"l":4.88,"n":155,"o":4.93,"t":"2026-10-12T14:00:00Z","v":11305,"vw":4.915688},{"c":4.86,"h":4.93,"l":4.81,"n":184,"o":4.93,"t":"2026-10-12T14:15:00Z","v":18444,"vw":4.878684},{"c":4.865,"h":4.89,"l":4.84,"n":119,"o":4.84,"t":"2026-10-12T14:30:00Z","v":7206,"vw":4.877161},{"c":4.86,"h":4.8776,"l":4.84,"n":50,"o":4.87,"t":"2026-10-12T14:45:00Z","v":3329,"vw":4.855176},{"c":4.825,"h":4.86,"l":4.79,"n":485,"o":4.85,"t":"2026-10-12T15:00:00Z","v":41843,"vw":4.809423},{"c":4.8899,"h":4.8899,"l":4.8,"n":100,"o":4.825,"t":"2026-10-12T15:15:00Z","v":5915,"vw":4.863351},{"c":4.86,"h":4.88,"l":4.85,"n":91,"o":4.88,"t":"2026-10-12T15:30:00Z","v":5449,"vw":4.868185},{"c":4.86,"h":4.8686,"l":4.86,"n":27,"o":4.86,"t":"2026-10-12T15:45:00Z","v":2052,"vw":4.86283},{"c":4.925,"h":4.96,"l":4.86,"n":177,"o":4.87,"t":"2026-10-12T16:00:00Z","v":14084,"vw":4.902156},{"c":4.89,"h":4.97,"l":4.88,"n":112,"o":4.93,"t":"2026-10-12T16:15:00Z","v":9375,"vw":4.923066},{"c":4.86,"h":4.87,"l":4.86,"n":20,"o":4.865,"t":"2026-10-12T16:30:00Z","v":1461,"vw":4.866912},{"c":4.85,"h":4.895,"l":4.85,"n":120,"o":4.88,"t":"2026-10-12T16:45:00Z","v":6208,"vw":4.865245},{"c":4.89,"h":4.89,"l":4.85,"n":49,"o":4.85,"t":"2026-10-12T17:00:00Z","v":4360,"vw":4.868729},{"c":4.89,"h":4.89,"l":4.87,"n":15,"o":4.89,"t":"2026-10-12T17:15:00Z","v":792,"vw":4.8825},{"c":4.86,"h":4.9,"l":4.84,"n":68,"o":4.9,"t":"2026-10-12T17:30:00Z","v":4714,"vw":4.864134},{"c":4.865,"h":4.89,"l":4.86,"n":37,"o":4.875,"t":"2026-10-12T17:45:00Z","v":2187,"vw":4.875493},{"c":4.835,"h":4.89,"l":4.78,"n":529,"o":4.88,"t":"2026-10-12T18:00:00Z","v":43683,"vw":4.811273},{"c":4.78,"h":4.848,"l":4.78,"n":130,"o":4.848,"t":"2026-10-12T18:15:00Z","v":11214,"vw":4.804277},{"c":4.778,"h":4.8,"l":4.75,"n":153,"o":4.78,"t":"2026-10-12T18:30:00Z","v":17029,"vw":4.771251},{"c":4.76,"h":4.7999,"l":4.73,"n":136,"o":4.765,"t":"2026-10-12T18:45:00Z","v":8559,"vw":4.764875},{"c":4.7489,"h":4.77,"l":4.735,"n":114,"o":4.74,"t":"2026-10-12T19:00:00Z","v":11155,"vw":4.748131},{"c":4.7586,"h":4.76,"l":4.725,"n":118,"o":4.75,"t":"2026-10-12T19:15:00Z","v":7454,"vw":4.735532},{"c":4.6,"h":4.75,"l":4.588,"n":430,"o":4.75,"t":"2026-10-12T19:30:00Z","v":52257,"vw":4.656732},{"c":4.57,"h":4.65,"l":4.535,"n":904,"o":4.61,"t":"2026-10-12T19:45:00Z","v":95626,"vw":4.588278},{"c":4.67,"h":4.67,"l":4.58,"n":5,"o":4.58,"t":"2026-10-12T20:00:00Z","v":12536,"vw":4.580718},{"c":4.5801,"h":4.5801,"l":4.5801,"n":1,"o":4.5801,"t":"2026-10-12T20:30:00Z","v":538,"vw":4.5801},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-12T22:00:00Z","v":100,"vw":4.63},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-12T23:15:00Z","v":468,"vw":4.6},{"c":4.61,"h":4.64,"l":4.61,"n":2,"o":4.64,"t":"2026-10-13T08:00:00Z","v":200,"vw":4.625},{"c":4.7,"h":4.7,"l":4.7,"n":34,"o":4.7,"t":"2026-10-13T11:00:00Z","v":3611,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-13T11:30:00Z","v":100,"vw":4.68},{"c":4.7,"h":4.7195,"l":4.7,"n":3,"o":4.7195,"t":"2026-10-13T12:00:00Z","v":2000,"vw":4.70975},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-13T12:15:00Z","v":150,"vw":4.72},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-13T12:30:00Z","v":900,"vw":4.68},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-13T13:15:00Z","v":100,"vw":4.65},{"c":4.34,"h":4.64,"l":4.25,"n":404,"o":4.64,"t":"2026-10-13T13:30:00Z","v":38001,"vw":4.422288},{"c":4.27,"h":4.3791,"l":4.265,"n":140,"o":4.3791,"t":"2026-10-13T13:45:00Z","v":21949,"vw":4.304454},{"c":4.385,"h":4.44,"l":4.21,"n":413,"o":4.26,"t":"2026-10-13T14:00:00Z","v":86012,"vw":4.35603},{"c":4.33,"h":4.4,"l":4.32,"n":138,"o":4.385,"t":"2026-10-13T14:15:00Z","v":19368,"vw":4.375583},{"c":4.365,"h":4.39,"l":4.27,"n":179,"o":4.31,"t":"2026-10-13T14:30:00Z","v":17038,"vw":4.331712},{"c":4.367,"h":4.38,"l":4.33,"n":115,"o":4.365,"t":"2026-10-13T14:45:00Z","v":7330,"vw":4.352967},{"c":4.37,"h":4.38,"l":4.34,"n":89,"o":4.34,"t":"2026-10-13T15:00:00Z","v":4628,"vw":4.359763},{"c":4.33,"h":4.365,"l":4.32,"n":101,"o":4.365,"t":"2026-10-13T15:15:00Z","v":5636,"vw":4.329028},{"c":4.315,"h":4.335,"l":4.315,"n":70,"o":4.335,"t":"2026-10-13T15:30:00Z","v":6579,"vw":4.325694},{"c":4.29,"h":4.31,"l":4.29,"n":32,"o":4.31,"t":"2026-10-13T15:45:00Z","v":962,"vw":4.3028},{"c":4.3,"h":4.3,"l":4.272,"n":40,"o":4.29,"t":"2026-10-13T16:00:00Z","v":2206,"vw":4.285415},{"c":4.28,"h":4.305,"l":4.28,"n":84,"o":4.285,"t":"2026-10-13T16:15:00Z","v":3543,"vw":4.288478},{"c":4.2705,"h":4.29,"l":4.2705,"n":26,"o":4.2705,"t":"2026-10-13T16:30:00Z","v":1931,"vw":4.275902},{"c":4.2899,"h":4.35,"l":4.27,"n":161,"o":4.28,"t":"2026-10-13T16:45:00Z","v":19106,"vw":4.30507},{"c":4.375,"h":4.44,"l":4.27,"n":753,"o":4.27,"t":"2026-10-13T17:00:00Z","v":95334,"vw":4.315782},{"c":4.34,"h":4.4,"l":4.34,"n":47,"o":4.39,"t":"2026-10-13T17:15:00Z","v":3769,"vw":4.354948},{"c":4.34,"h":4.37,"l":4.34,"n":75,"o":4.345,"t":"2026-10-13T17:30:00Z","v":6353,"vw":4.346883},{"c":4.32,"h":4.345,"l":4.32,"n":27,"o":4.34,"t":"2026-10-13T17:45:00Z","v":1814,"vw":4.332917},{"c":4.3099,"h":4.345,"l":4.27,"n":74,"o":4.32,"t":"2026-10-13T18:00:00Z","v":7322,"vw":4.313273},{"c":4.28,"h":4.295,"l":4.28,"n":30,"o":4.295,"t":"2026-10-13T18:15:00Z","v":5542,"vw":4.289324},{"c":4.3,"h":4.315,"l":4.25,"n":93,"o":4.28,"t":"2026-10-13T18:30:00Z","v":7867,"vw":4.268376},{"c":4.29,"h":4.33,"l":4.29,"n":49,"o":4.3,"t":"2026-10-13T18:45:00Z","v":7437,"vw":4.305007},{"c":4.285,"h":4.29,"l":4.275,"n":43,"o":4.29,"t":"2026-10-13T19:00:00Z","v":1771,"vw":4.283735},{"c":4.285,"h":4.3,"l":4.285,"n":18,"o":4.285,"t":"2026-10-13T19:15:00Z","v":734,"vw":4.289506},{"c":4.39,"h":4.39,"l":4.26,"n":210,"o":4.28,"t":"2026-10-13T19:30:00Z","v":26391,"vw":4.324923},{"c":4.46,"h":4.46,"l":4.335,"n":459,"o":4.35,"t":"2026-10-13T19:45:00Z","v":48964,"vw":4.388955},{"c":4.44,"h":4.44,"l":4.44,"n":5,"o":4.44,"t":"2026-10-13T20:00:00Z","v":18780,"vw":4.44},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-13T21:45:00Z","v":334,"vw":4.37},{"c":4.41,"h":4.58,"l":4.41,"n":12,"o":4.58,"t":"2026-10-14T13:15:00Z","v":594,"vw":4.443465},{"c":4.24,"h":4.395,"l":4.175,"n":202,"o":4.35,"t":"2026-10-14T13:30:00Z","v":13456,"vw":4.238053},{"c":4.245,"h":4.27,"l":4.23,"n":140,"o":4.24,"t":"2026-10-14T13:45:00Z","v":5579,"vw":4.24668},{"c":4.2447,"h":4.25,"l":4.2201,"n":73,"o":4.245,"t":"2026-10-14T14:00:00Z","v":4798,"vw":4.233811},{"c":4.2473,"h":4.26,"l":4.235,"n":118,"o":4.235,"t":"2026-10-14T14:15:00Z","v":4009,"vw":4.242335},{"c":4.215,"h":4.215,"l":4.16,"n":171,"o":4.2145,"t":"2026-10-14T14:30:00Z","v":14569,"vw":4.178562},{"c":4.18,"h":4.235,"l":4.17,"n":93,"o":4.235,"t":"2026-10-14T14:45:00Z","v":3612,"vw":4.186168},{"c":4.18,"h":4.18,"l":4.17,"n":162,"o":4.18,"t":"2026-10-14T15:00:00Z","v":6887,"vw":4.177774},{"c":4.2,"h":4.2,"l":4.18,"n":80,"o":4.18,"t":"2026-10-14T15:15:00Z","v":1743,"vw":4.19},{"c":4.235,"h":4.235,"l":4.14,"n":301,"o":4.195,"t":"2026-10-14T15:30:00Z","v":22576,"vw":4.177176},{"c":4.2482,"h":4.2482,"l":4.225,"n":38,"o":4.225,"t":"2026-10-14T15:45:00Z","v":1531,"vw":4.238721},{"c":4.27,"h":4.29,"l":4.23,"n":170,"o":4.23,"t":"2026-10-14T16:00:00Z","v":7887,"vw":4.264857},{"c":4.29,"h":4.29,"l":4.265,"n":55,"o":4.28,"t":"2026-10-14T16:15:00Z","v":2119,"vw":4.278896},{"c":4.3101,"h":4.33,"l":4.28,"n":72,"o":4.28,"t":"2026-10-14T16:30:00Z","v":3775,"vw":4.312952},{"c":4.28,"h":4.3098,"l":4.275,"n":90,"o":4.3098,"t":"2026-10-14T16:45:00Z","v":2800,"vw":4.288072},{"c":4.27,"h":4.29,"l":4.27,"n":77,"o":4.28,"t":"2026-10-14T17:00:00Z","v":3254,"vw":4.282361},{"c":4.2699,"h":4.27,"l":4.26,"n":68,"o":4.26,"t":"2026-10-14T17:15:00Z","v":1987,"vw":4.265181},{"c":4.26,"h":4.275,"l":4.255,"n":76,"o":4.26,"t":"2026-10-14T17:30:00Z","v":2342,"vw":4.264386},{"c":4.27,"h":4.29,"l":4.26,"n":48,"o":4.275,"t":"2026-10-14T17:45:00Z","v":2109,"vw":4.266855},{"c":4.3,"h":4.3,"l":4.26,"n":126,"o":4.28,"t":"2026-10-14T18:00:00Z","v":18925,"vw":4.271307},{"c":4.28,"h":4.295,"l":4.2614,"n":74,"o":4.295,"t":"2026-10-14T18:15:00Z","v":12789,"vw":4.280824},{"c":4.29,"h":4.325,"l":4.28,"n":118,"o":4.28,"t":"2026-10-14T18:30:00Z","v":7965,"vw":4.303114},{"c":4.2852,"h":4.3,"l":4.28,"n":95,"o":4.295,"t":"2026-10-14T18:45:00Z","v":3778,"vw":4.289503},{"c":4.27,"h":4.28,"l":4.27,"n":79,"o":4.27,"t":"2026-10-14T19:00:00Z","v":3376,"vw":4.273149},{"c":4.26,"h":4.285,"l":4.24,"n":125,"o":4.26,"t":"2026-10-14T19:15:00Z","v":6028,"vw":4.269308},{"c":4.3,"h":4.31,"l":4.265,"n":180,"o":4.265,"t":"2026-10-14T19:30:00Z","v":7354,"vw":4.287696},{"c":4.205,"h":4.28,"l":4.175,"n":403,"o":4.27,"t":"2026-10-14T19:45:00Z","v":31596,"vw":4.233305},{"c":4.39,"h":4.39,"l":4.2,"n":4,"o":4.2,"t":"2026-10-14T20:00:00Z","v":11374,"vw":4.201671},{"c":4.2945,"h":4.2945,"l":4.29,"n":3,"o":4.29,"t":"2026-10-15T11:00:00Z","v":202,"vw":4.29225},{"c":4.185,"h":4.21,"l":4.14,"n":171,"o":4.21,"t":"2026-10-15T13:30:00Z","v":11423,"vw":4.168064},{"c":4.095,"h":4.2,"l":4.07,"n":111,"o":4.2,"t":"2026-10-15T13:45:00Z","v":11010,"vw":4.10417},{"c":4.09,"h":4.1353,"l":4.08,"n":191,"o":4.09,"t":"2026-10-15T14:00:00Z","v":29017,"vw":4.106974},{"c":4.075,"h":4.1,"l":4.02,"n":246,"o":4.07,"t":"2026-10-15T14:15:00Z","v":19523,"vw":4.06389},{"c":4.04,"h":4.06,"l":4,"n":218,"o":4.04,"t":"2026-10-15T14:30:00Z","v":18784,"vw":4.035332},{"c":4.08,"h":4.12,"l":4.03,"n":209,"o":4.03,"t":"2026-10-15T14:45:00Z","v":16568,"vw":4.075865},{"c":4.185,"h":4.195,"l":4.075,"n":242,"o":4.075,"t":"2026-10-15T15:00:00Z","v":12862,"vw":4.140158},{"c":4.12,"h":4.18,"l":4.12,"n":71,"o":4.18,"t":"2026-10-15T15:15:00Z","v":5763,"vw":4.156056},{"c":4.09,"h":4.125,"l":4.09,"n":46,"o":4.11,"t":"2026-10-15T15:30:00Z","v":3549,"vw":4.098723},{"c":4.08,"h":4.1,"l":4.07,"n":181,"o":4.095,"t":"2026-10-15T15:45:00Z","v":21740,"vw":4.085599},{"c":4.085,"h":4.095,"l":4.06,"n":188,"o":4.08,"t":"2026-10-15T16:00:00Z","v":8285,"vw":4.077704},{"c":4.08,"h":4.08,"l":4.07,"n":99,"o":4.08,"t":"2026-10-15T16:15:00Z","v":5193,"vw":4.07913},{"c":4.11,"h":4.11,"l":4.08,"n":50,"o":4.08,"t":"2026-10-15T16:30:00Z","v":2222,"vw":4.099091},{"c":4.12,"h":4.12,"l":4.115,"n":41,"o":4.12,"t":"2026-10-15T16:45:00Z","v":1797,"vw":4.119199},{"c":4.12,"h":4.12,"l":4.105,"n":76,"o":4.12,"t":"2026-10-15T17:00:00Z","v":3364,"vw":4.116442},{"c":4.17,"h":4.17,"l":4.125,"n":98,"o":4.125,"t":"2026-10-15T17:15:00Z","v":6375,"vw":4.153285},{"c":4.215,"h":4.215,"l":4.17,"n":155,"o":4.17,"t":"2026-10-15T17:30:00Z","v":13421,"vw":4.196693},{"c":4.23,"h":4.23,"l":4.215,"n":35,"o":4.215,"t":"2026-10-15T17:45:00Z","v":1575,"vw":4.220907},{"c":4.25,"h":4.25,"l":4.195,"n":169,"o":4.21,"t":"2026-10-15T18:00:00Z","v":10208,"vw":4.214638},{"c":4.24,"h":4.26,"l":4.24,"n":35,"o":4.24,"t":"2026-10-15T18:15:00Z","v":4127,"vw":4.25223},{"c":4.27,"h":4.275,"l":4.2609,"n":80,"o":4.265,"t":"2026-10-15T18:30:00Z","v":5011,"vw":4.269254},{"c":4.32,"h":4.325,"l":4.28,"n":74,"o":4.28,"t":"2026-10-15T18:45:00Z","v":4440,"vw":4.310034},{"c":4.37,"h":4.38,"l":4.32,"n":140,"o":4.32,"t":"2026-10-15T19:00:00Z","v":9894,"vw":4.360987},{"c":4.4,"h":4.415,"l":4.37,"n":213,"o":4.37,"t":"2026-10-15T19:15:00Z","v":13824,"vw":4.393699},{"c":4.32,"h":4.39,"l":4.3,"n":263,"o":4.39,"t":"2026-10-15T19:30:00Z","v":21055,"vw":4.340071},{"c":4.29,"h":4.32,"l":4.29,"n":419,"o":4.31,"t":"2026-10-15T19:45:00Z","v":20415,"vw":4.302807},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-15T20:00:00Z","v":4585,"vw":4.29},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-15T23:00:00Z","v":2011,"vw":4.37},{"c":4.3,"h":4.31,"l":4.28,"n":40,"o":4.31,"t":"2026-10-16T13:30:00Z","v":3063,"vw":4.300012},{"c":4.295,"h":4.33,"l":4.23,"n":75,"o":4.255,"t":"2026-10-16T13:45:00Z","v":8640,"vw":4.286658},{"c":4.28,"h":4.2817,"l":4.24,"n":49,"o":4.2817,"t":"2026-10-16T14:00:00Z","v":4103,"vw":4.26781},{"c":4.27,"h":4.29,"l":4.24,"n":85,"o":4.29,"t":"2026-10-16T14:15:00Z","v":5499,"vw":4.269912},{"c":4.27,"h":4.28,"l":4.26,"n":58,"o":4.27,"t":"2026-10-16T14:30:00Z","v":5518,"vw":4.274786},{"c":4.21,"h":4.275,"l":4.21,"n":158,"o":4.275,"t":"2026-10-16T14:45:00Z","v":7869,"vw":4.23344},{"c":4.135,"h":4.195,"l":4.12,"n":83,"o":4.195,"t":"2026-10-16T15:00:00Z","v":7086,"vw":4.165129},{"c":4.08,"h":4.15,"l":4.07,"n":160,"o":4.135,"t":"2026-10-16T15:15:00Z","v":12513,"vw":4.120458},{"c":4.06,"h":4.09,"l":4.06,"n":132,"o":4.07,"t":"2026-10-16T15:30:00Z","v":13098,"vw":4.068572},{"c":4.03,"h":4.07,"l":4.03,"n":135,"o":4.05,"t":"2026-10-16T15:45:00Z","v":8539,"vw":4.052682},{"c":4.07,"h":4.07,"l":4.03,"n":108,"o":4.05,"t":"2026-10-16T16:00:00Z","v":9248,"vw":4.058775},{"c":4.05,"h":4.07,"l":4.02,"n":131,"o":4.07,"t":"2026-10-16T16:15:00Z","v":15730,"vw":4.043876},{"c":4.015,"h":4.055,"l":4.01,"n":137,"o":4.055,"t":"2026-10-16T16:30:00Z","v":9645,"vw":4.025058},{"c":4.01,"h":4.04,"l":4.01,"n":129,"o":4.02,"t":"2026-10-16T16:45:00Z","v":11834,"vw":4.024284},{"c":3.91,"h":4.02,"l":3.91,"n":272,"o":4.01,"t":"2026-10-16T17:00:00Z","v":19256,"vw":3.964312},{"c":3.99,"h":4,"l":3.93,"n":280,"o":3.93,"t":"2026-10-16T17:15:00Z","v":18747,"vw":3.971781},{"c":3.98,"h":4,"l":3.96,"n":170,"o":3.99,"t":"2026-10-16T17:30:00Z","v":12755,"vw":3.979176},{"c":3.93,"h":3.98,"l":3.92,"n":150,"o":3.98,"t":"2026-10-16T17:45:00Z","v":12710,"vw":3.93632},{"c":3.93,"h":3.94,"l":3.91,"n":115,"o":3.93,"t":"2026-10-16T18:00:00Z","v":9058,"vw":3.928649},{"c":3.91,"h":3.9299,"l":3.885,"n":205,"o":3.91,"t":"2026-10-16T18:15:00Z","v":17959,"vw":3.901915},{"c":3.885,"h":3.92,"l":3.86,"n":163,"o":3.9,"t":"2026-10-16T18:30:00Z","v":11266,"vw":3.880569},{"c":3.88,"h":3.89,"l":3.845,"n":107,"o":3.8788,"t":"2026-10-16T18:45:00Z","v":6843,"vw":3.862365},{"c":3.9,"h":3.9,"l":3.8638,"n":136,"o":3.88,"t":"2026-10-16T19:00:00Z","v":13061,"vw":3.875333},{"c":3.86,"h":3.9,"l":3.86,"n":129,"o":3.9,"t":"2026-10-16T19:15:00Z","v":9238,"vw":3.872632},{"c":3.845,"h":3.8695,"l":3.845,"n":105,"o":3.8685,"t":"2026-10-16T19:30:00Z","v":6069,"vw":3.857739},{"c":3.9,"h":3.9,"l":3.83,"n":639,"o":3.845,"t":"2026-10-16T19:45:00Z","v":33431,"vw":3.861395},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-16T20:00:00Z","v":4874,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T22:15:00Z","v":174,"vw":3.9},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-16T23:45:00Z","v":600,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-19T11:15:00Z","v":1300,"vw":3.9},{"c":3.9,"h":3.95,"l":3.9,"n":126,"o":3.92,"t":"2026-10-19T13:30:00Z","v":9079,"vw":3.915966},{"c":3.76,"h":3.895,"l":3.751,"n":385,"o":3.895,"t":"2026-10-19T13:45:00Z","v":14342,"vw":3.796818},{"c":3.76,"h":3.76,"l":3.69,"n":320,"o":3.76,"t":"2026-10-19T14:00:00Z","v":30878,"vw":3.716351},{"c":3.795,"h":3.8097,"l":3.775,"n":141,"o":3.78,"t":"2026-10-19T14:15:00Z","v":11625,"vw":3.793401},{"c":3.725,"h":3.79,"l":3.725,"n":109,"o":3.79,"t":"2026-10-19T14:30:00Z","v":9515,"vw":3.759389},{"c":3.565,"h":3.725,"l":3.565,"n":564,"o":3.725,"t":"2026-10-19T14:45:00Z","v":26199,"vw":3.642407},{"c":3.49,"h":3.565,"l":3.48,"n":816,"o":3.565,"t":"2026-10-19T15:00:00Z","v":89224,"vw":3.507531},{"c":3.475,"h":3.5081,"l":3.455,"n":274,"o":3.49,"t":"2026-10-19T15:15:00Z","v":22266,"vw":3.478376},{"c":3.455,"h":3.4999,"l":3.4501,"n":188,"o":3.475,"t":"2026-10-19T15:30:00Z","v":14859,"vw":3.47098},{"c":3.45,"h":3.46,"l":3.432,"n":274,"o":3.4599,"t":"2026-10-19T15:45:00Z","v":25281,"vw":3.445786},{"c":3.43,"h":3.4417,"l":3.415,"n":207,"o":3.4417,"t":"2026-10-19T16:00:00Z","v":14137,"vw":3.424489},{"c":3.415,"h":3.43,"l":3.415,"n":61,"o":3.43,"t":"2026-10-19T16:15:00Z","v":4147,"vw":3.422156},{"c":3.39,"h":3.41,"l":3.3807,"n":362,"o":3.41,"t":"2026-10-19T16:30:00Z","v":24994,"vw":3.396044},{"c":3.35,"h":3.39,"l":3.345,"n":254,"o":3.385,"t":"2026-10-19T16:45:00Z","v":25450,"vw":3.368231},{"c":3.315,"h":3.351,"l":3.31,"n":327,"o":3.345,"t":"2026-10-19T17:00:00Z","v":21641,"vw":3.331918},{"c":3.2698,"h":3.32,"l":3.2332,"n":465,"o":3.3105,"t":"2026-10-19T17:15:00Z","v":46724,"vw":3.259894},{"c":3.275,"h":3.31,"l":3.25,"n":126,"o":3.28,"t":"2026-10-19T17:30:00Z","v":23506,"vw":3.282044},{"c":3.245,"h":3.275,"l":3.23,"n":102,"o":3.275,"t":"2026-10-19T17:45:00Z","v":19222,"vw":3.240858},{"c":3.235,"h":3.25,"l":3.22,"n":283,"o":3.2493,"t":"2026-10-19T18:00:00Z","v":26780,"vw":3.232169},{"c":3.24,"h":3.26,"l":3.2301,"n":230,"o":3.235,"t":"2026-10-19T18:15:00Z","v":30900,"vw":3.246154},{"c":3.235,"h":3.25,"l":3.23,"n":341,"o":3.2487,"t":"2026-10-19T18:30:00Z","v":36244,"vw":3.239978},{"c":3.36,"h":3.37,"l":3.2393,"n":418,"o":3.2399,"t":"2026-10-19T18:45:00Z","v":46218,"vw":3.309673},{"c":3.39,"h":3.42,"l":3.3475,"n":146,"o":3.35,"t":"2026-10-19T19:00:00Z","v":20145,"vw":3.390133},{"c":3.4,"h":3.42,"l":3.39,"n":208,"o":3.39,"t":"2026-10-19T19:15:00Z","v":21193,"vw":3.405465},{"c":3.36,"h":3.42,"l":3.355,"n":306,"o":3.4,"t":"2026-10-19T19:30:00Z","v":29052,"vw":3.380734},{"c":3.37,"h":3.4,"l":3.334,"n":621,"o":3.36,"t":"2026-10-19T19:45:00Z","v":72204,"vw":3.359946},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-19T20:00:00Z","v":13298,"vw":3.38},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-19T21:00:00Z","v":100,"vw":3.41},{"c":3.4032,"h":3.4032,"l":3.4032,"n":1,"o":3.4032,"t":"2026-10-19T23:45:00Z","v":100,"vw":3.4032},{"c":3.398,"h":3.4,"l":3.398,"n":6,"o":3.4,"t":"2026-10-20T11:00:00Z","v":2664,"vw":3.398441},{"c":3.375,"h":3.375,"l":3.375,"n":6,"o":3.375,"t":"2026-10-20T12:45:00Z","v":150,"vw":3.375},{"c":3.31,"h":3.355,"l":3.25,"n":534,"o":3.31,"t":"2026-10-20T13:30:00Z","v":50545,"vw":3.303771},{"c":3.38,"h":3.44,"l":3.28,"n":235,"o":3.28,"t":"2026-10-20T13:45:00Z","v":10806,"vw":3.358875},{"c":3.4601,"h":3.5,"l":3.39,"n":139,"o":3.39,"t":"2026-10-20T14:00:00Z","v":17131,"vw":3.431815},{"c":3.6104,"h":3.6399,"l":3.5,"n":188,"o":3.5,"t":"2026-10-20T14:15:00Z","v":12888,"vw":3.583706},{"c":3.6,"h":3.64,"l":3.6,"n":137,"o":3.64,"t":"2026-10-20T14:30:00Z","v":16586,"vw":3.612896},{"c":3.718,"h":3.7195,"l":3.6,"n":154,"o":3.62,"t":"2026-10-20T14:45:00Z","v":16887,"vw":3.665189},{"c":3.665,"h":3.78,"l":3.665,"n":157,"o":3.71,"t":"2026-10-20T15:00:00Z","v":11077,"vw":3.735689},{"c":3.7,"h":3.715,"l":3.66,"n":92,"o":3.67,"t":"2026-10-20T15:15:00Z","v":4563,"vw":3.682628},{"c":3.66,"h":3.71,"l":3.64,"n":139,"o":3.69,"t":"2026-10-20T15:30:00Z","v":20729,"vw":3.66466},{"c":3.67,"h":3.67,"l":3.62,"n":34,"o":3.65,"t":"2026-10-20T15:45:00Z","v":3413,"vw":3.643248},{"c":3.655,"h":3.68,"l":3.64,"n":58,"o":3.67,"t":"2026-10-20T16:00:00Z","v":3870,"vw":3.652158},{"c":3.66,"h":3.67,"l":3.635,"n":72,"o":3.64,"t":"2026-10-20T16:15:00Z","v":13303,"vw":3.657383},{"c":3.68,"h":3.68,"l":3.665,"n":55,"o":3.665,"t":"2026-10-20T16:30:00Z","v":3347,"vw":3.672629},{"c":3.68,"h":3.685,"l":3.665,"n":37,"o":3.68,"t":"2026-10-20T16:45:00Z","v":1913,"vw":3.673261},{"c":3.67,"h":3.69,"l":3.66,"n":54,"o":3.67,"t":"2026-10-20T17:00:00Z","v":3210,"vw":3.670218},{"c":3.695,"h":3.695,"l":3.66,"n":79,"o":3.66,"t":"2026-10-20T17:15:00Z","v":5033,"vw":3.670759},{"c":3.7,"h":3.725,"l":3.66,"n":94,"o":3.695,"t":"2026-10-20T17:30:00Z","v":13924,"vw":3.694352},{"c":3.71,"h":3.71,"l":3.68,"n":81,"o":3.7,"t":"2026-10-20T17:45:00Z","v":4793,"vw":3.69457},{"c":3.72,"h":3.7299,"l":3.664,"n":154,"o":3.7199,"t":"2026-10-20T18:00:00Z","v":14919,"vw":3.699317},{"c":3.71,"h":3.73,"l":3.705,"n":141,"o":3.73,"t":"2026-10-20T18:15:00Z","v":12501,"vw":3.721054},{"c":3.71,"h":3.72,"l":3.71,"n":118,"o":3.72,"t":"2026-10-20T18:30:00Z","v":7782,"vw":3.710908},{"c":3.73,"h":3.77,"l":3.71,"n":160,"o":3.71,"t":"2026-10-20T18:45:00Z","v":10951,"vw":3.747092},{"c":3.7201,"h":3.74,"l":3.72,"n":255,"o":3.73,"t":"2026-10-20T19:00:00Z","v":15300,"vw":3.731576},{"c":3.71,"h":3.78,"l":3.71,"n":239,"o":3.73,"t":"2026-10-20T19:15:00Z","v":28558,"vw":3.756749},{"c":3.7,"h":3.72,"l":3.69,"n":237,"o":3.72,"t":"2026-10-20T19:30:00Z","v":20626,"vw":3.701524},{"c":3.78,"h":3.78,"l":3.69,"n":417,"o":3.7,"t":"2026-10-20T19:45:00Z","v":38671,"vw":3.740792},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-20T20:00:00Z","v":6904,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-21T08:30:00Z","v":1223,"vw":3.77},{"c":3.7515,"h":3.7515,"l":3.7515,"n":1,"o":3.7515,"t":"2026-10-21T10:45:00Z","v":510,"vw":3.7515},{"c":3.7521,"h":3.7521,"l":3.7521,"n":1,"o":3.7521,"t":"2026-10-21T11:00:00Z","v":200,"vw":3.7521},{"c":3.665,"h":3.766,"l":3.655,"n":149,"o":3.75,"t":"2026-10-21T13:30:00Z","v":15326,"vw":3.71091},{"c":3.745,"h":3.745,"l":3.665,"n":63,"o":3.665,"t":"2026-10-21T13:45:00Z","v":9187,"vw":3.730978},{"c":3.765,"h":3.7836,"l":3.74,"n":69,"o":3.745,"t":"2026-10-21T14:00:00Z","v":4462,"vw":3.754587},{"c":3.7299,"h":3.765,"l":3.71,"n":80,"o":3.765,"t":"2026-10-21T14:15:00Z","v":11876,"vw":3.746399},{"c":3.705,"h":3.705,"l":3.69,"n":69,"o":3.69,"t":"2026-10-21T14:30:00Z","v":5312,"vw":3.694656},{"c":3.66,"h":3.7,"l":3.66,"n":198,"o":3.69,"t":"2026-10-21T14:45:00Z","v":9045,"vw":3.676579},{"c":3.67,"h":3.6899,"l":3.6401,"n":107,"o":3.65,"t":"2026-10-21T15:00:00Z","v":13933,"vw":3.651373},{"c":3.67,"h":3.71,"l":3.65,"n":63,"o":3.67,"t":"2026-10-21T15:15:00Z","v":5002,"vw":3.684881},{"c":3.7001,"h":3.73,"l":3.6807,"n":81,"o":3.69,"t":"2026-10-21T15:30:00Z","v":5720,"vw":3.70716},{"c":3.695,"h":3.715,"l":3.68,"n":55,"o":3.715,"t":"2026-10-21T15:45:00Z","v":4438,"vw":3.694926},{"c":3.71,"h":3.725,"l":3.69,"n":91,"o":3.69,"t":"2026-10-21T16:00:00Z","v":11155,"vw":3.702212},{"c":3.69,"h":3.72,"l":3.685,"n":32,"o":3.715,"t":"2026-10-21T16:15:00Z","v":2493,"vw":3.699715},{"c":3.71,"h":3.71,"l":3.675,"n":69,"o":3.7,"t":"2026-10-21T16:30:00Z","v":4951,"vw":3.68651},{"c":3.72,"h":3.72,"l":3.71,"n":25,"o":3.71,"t":"2026-10-21T16:45:00Z","v":2472,"vw":3.710857},{"c":3.685,"h":3.72,"l":3.68,"n":27,"o":3.72,"t":"2026-10-21T17:00:00Z","v":1929,"vw":3.69875},{"c":3.725,"h":3.73,"l":3.68,"n":44,"o":3.69,"t":"2026-10-21T17:15:00Z","v":4337,"vw":3.707424},{"c":3.88,"h":3.89,"l":3.7171,"n":267,"o":3.725,"t":"2026-10-21T17:30:00Z","v":38079,"vw":3.833938},{"c":3.87,"h":3.91,"l":3.86,"n":98,"o":3.89,"t":"2026-10-21T17:45:00Z","v":8072,"vw":3.875547},{"c":3.85,"h":3.91,"l":3.85,"n":92,"o":3.88,"t":"2026-10-21T18:00:00Z","v":11717,"vw":3.888173},{"c":3.88,"h":3.88,"l":3.83,"n":53,"o":3.855,"t":"2026-10-21T18:15:00Z","v":10574,"vw":3.838395},{"c":3.87,"h":3.9,"l":3.865,"n":86,"o":3.88,"t":"2026-10-21T18:30:00Z","v":8211,"vw":3.887},{"c":3.8,"h":3.88,"l":3.8,"n":204,"o":3.875,"t":"2026-10-21T18:45:00Z","v":15494,"vw":3.843249},{"c":3.82,"h":3.82,"l":3.76,"n":313,"o":3.785,"t":"2026-10-21T19:00:00Z","v":19773,"vw":3.779124},{"c":3.815,"h":3.84,"l":3.81,"n":124,"o":3.82,"t":"2026-10-21T19:15:00Z","v":9413,"vw":3.819061},{"c":3.71,"h":3.835,"l":3.71,"n":241,"o":3.815,"t":"2026-10-21T19:30:00Z","v":20471,"vw":3.767973},{"c":3.665,"h":3.74,"l":3.66,"n":389,"o":3.71,"t":"2026-10-21T19:45:00Z","v":38716,"vw":3.688376},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-21T20:00:00Z","v":6869,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-10-21T21:15:00Z","v":500,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-21T21:30:00Z","v":700,"vw":3.65},{"c":3.54,"h":3.54,"l":3.42,"n":5,"o":3.54,"t":"2026-10-22T08:30:00Z","v":1230,"vw":3.524348},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-22T08:45:00Z","v":500,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-22T10:45:00Z","v":1000,"vw":3.66},{"c":3.65,"h":3.65,"l":3.63,"n":8,"o":3.64,"t":"2026-10-22T11:00:00Z","v":1630,"vw":3.646172},{"c":3.6,"h":3.64,"l":3.56,"n":58,"o":3.64,"t":"2026-10-22T13:30:00Z","v":11153,"vw":3.59777},{"c":3.54,"h":3.59,"l":3.53,"n":121,"o":3.585,"t":"2026-10-22T13:45:00Z","v":15552,"vw":3.558626},{"c":3.54,"h":3.56,"l":3.5,"n":223,"o":3.52,"t":"2026-10-22T14:00:00Z","v":16256,"vw":3.532232},{"c":3.52,"h":3.53,"l":3.52,"n":6,"o":3.53,"t":"2026-10-22T14:15:00Z","v":329,"vw":3.525},{"c":3.55,"h":3.59,"l":3.52,"n":18,"o":3.555,"t":"2026-10-22T14:30:00Z","v":1831,"vw":3.568282},{"c":3.555,"h":3.565,"l":3.53,"n":15,"o":3.53,"t":"2026-10-22T14:45:00Z","v":908,"vw":3.553125},{"c":3.509,"h":3.54,"l":3.48,"n":93,"o":3.54,"t":"2026-10-22T15:00:00Z","v":15210,"vw":3.512284},{"c":3.61,"h":3.62,"l":3.51,"n":106,"o":3.51,"t":"2026-10-22T15:15:00Z","v":9465,"vw":3.588562},{"c":3.62,"h":3.625,"l":3.6,"n":31,"o":3.62,"t":"2026-10-22T15:30:00Z","v":3448,"vw":3.618392},{"c":3.66,"h":3.673,"l":3.62,"n":66,"o":3.625,"t":"2026-10-22T15:45:00Z","v":7474,"vw":3.635536},{"c":3.64,"h":3.66,"l":3.63,"n":58,"o":3.658,"t":"2026-10-22T16:00:00Z","v":5309,"vw":3.64896},{"c":3.66,"h":3.66,"l":3.64,"n":16,"o":3.64,"t":"2026-10-22T16:15:00Z","v":1484,"vw":3.645621},{"c":3.615,"h":3.655,"l":3.61,"n":13,"o":3.64,"t":"2026-10-22T16:30:00Z","v":1789,"vw":3.629936},{"c":3.63,"h":3.63,"l":3.61,"n":18,"o":3.6144,"t":"2026-10-22T16:45:00Z","v":1950,"vw":3.618788},{"c":3.665,"h":3.6704,"l":3.62,"n":66,"o":3.62,"t":"2026-10-22T17:00:00Z","v":9921,"vw":3.663363},{"c":3.65,"h":3.67,"l":3.63,"n":31,"o":3.67,"t":"2026-10-22T17:15:00Z","v":2120,"vw":3.649619},{"c":3.665,"h":3.67,"l":3.64,"n":53,"o":3.655,"t":"2026-10-22T17:30:00Z","v":3509,"vw":3.657},{"c":3.65,"h":3.655,"l":3.63,"n":11,"o":3.655,"t":"2026-10-22T17:45:00Z","v":441,"vw":3.643158},{"c":3.65,"h":3.66,"l":3.65,"n":40,"o":3.66,"t":"2026-10-22T18:00:00Z","v":7984,"vw":3.65499},{"c":3.725,"h":3.74,"l":3.685,"n":236,"o":3.685,"t":"2026-10-22T18:15:00Z","v":29134,"vw":3.717804},{"c":3.635,"h":3.7106,"l":3.615,"n":97,"o":3.7106,"t":"2026-10-22T18:30:00Z","v":16147,"vw":3.654181},{"c":3.695,"h":3.74,"l":3.61,"n":122,"o":3.61,"t":"2026-10-22T18:45:00Z","v":14756,"vw":3.693055},{"c":3.705,"h":3.71,"l":3.69,"n":40,"o":3.695,"t":"2026-10-22T19:00:00Z","v":7542,"vw":3.696485},{"c":3.69,"h":3.71,"l":3.69,"n":23,"o":3.7,"t":"2026-10-22T19:15:00Z","v":1300,"vw":3.701127},{"c":3.64,"h":3.7,"l":3.64,"n":86,"o":3.7,"t":"2026-10-22T19:30:00Z","v":4818,"vw":3.664513},{"c":3.58,"h":3.63,"l":3.56,"n":640,"o":3.63,"t":"2026-10-22T19:45:00Z","v":60273,"vw":3.596814},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-22T20:00:00Z","v":13145,"vw":3.57},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-22T21:00:00Z","v":300,"vw":3.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.20780080656855998,"strike":8.980829036468158,"iv":2.4619768521486263,"gamma":0.13311595393067632,"theta":-0.012300299606344375,"vega":0.0027300650690367015,"rho":0.00038436517152070244,"breakevenPct":162.53228122962054},{"delta":0.25,"premium":0.375,"strike":14.959656349419562,"iv":4.119206436686848,"gamma":0.0785048954812449,"theta":-0.022413716308813135,"vega":0.0031228236172644265,"rho":0.0003924101156409316,"breakevenPct":338.13303855484463},{"delta":0.3,"premium":0.375,"strike":7.5451730512812745,"iv":2.9062421955288915,"gamma":0.12202735646696876,"theta":-0.01732568877631423,"vega":0.0034160556740283382,"rho":0.0005293063715685319,"breakevenPct":126.29065860803642},{"delta":0.35,"premium":0.375,"strike":5.565215210168324,"iv":2.226505178488085,"gamma":0.172962601787827,"theta":-0.014087837594311288,"vega":0.003630670955884935,"rho":0.0006659543119828412,"breakevenPct":69.72043457623784},{"delta":0.4,"premium":0.3632913868281156,"strike":4.531655473124626,"iv":1.6995382547463198,"gamma":0.24055605622500859,"theta":-0.011208638299442263,"vega":0.003793099751917755,"rho":0.0008113377643203979,"breakevenPct":39.855624570078334},{"delta":0.45,"premium":0.3750181290790428,"strike":3.956490210297317,"iv":1.3596048585931835,"gamma":0.2934097897026831,"theta":-0.009156562726613488,"vega":0.0038782451051486582,"rho":0.0009388070692699465,"breakevenPct":23.757381125038837},{"delta":0.5,"premium":0.4792603335750544,"strike":3.7751994198694705,"iv":1.4375417693981145,"gamma":0.2747005801305294,"theta":-0.009392240754169688,"vega":0.003787599709934735,"rho":0.0009958537390815563,"breakevenPct":21.555992955557848},{"delta":0.55,"premium":0.5835025380710661,"strike":3.593908629441624,"iv":1.5154786802030458,"gamma":0.2559913705583756,"theta":-0.009627918781725888,"vega":0.003696954314720812,"rho":0.001052900408893166,"breakevenPct":19.354604786076855},{"delta":0.6,"premium":0.6877447425670775,"strike":3.412617839013778,"iv":1.5934155910079768,"gamma":0.2372821609862219,"theta":-0.009863596809282088,"vega":0.003606308919506889,"rho":0.0011099470787047756,"breakevenPct":17.15321661659587},{"delta":0.65,"premium":0.7919869470630894,"strike":3.2313270485859316,"iv":1.6713525018129078,"gamma":0.21857295141406816,"theta":-0.010099274836838288,"vega":0.0035156635242929654,"rho":0.0011669937485163854,"breakevenPct":14.951828447114877},{"delta":0.7,"premium":0.8962291515591008,"strike":3.0500362581580855,"iv":1.7492894126178389,"gamma":0.19986374184191447,"theta":-0.010334952864394488,"vega":0.0034250181290790428,"rho":0.001224040418327995,"breakevenPct":12.75044027763389},{"delta":0.75,"premium":1.2564432998253143,"strike":2.7714184139135765,"iv":2.6303295794798722,"gamma":0.1589912830679714,"theta":-0.012538433329749039,"vega":0.0030923451414462347,"rho":0.001078411978885227,"breakevenPct":15.081763249682586},{"delta":0.8,"premium":1.7142379128437049,"strike":2.4556979911422725,"iv":3.817525131247652,"gamma":0.1096698508414125,"theta":-0.015492070525535005,"vega":0.002667407491510095,"rho":0.0008555206524891325,"breakevenPct":19.14102582817078},{"delta":0.85,"premium":2.172032525862094,"strike":2.13997756837097,"iv":5.00472068301543,"gamma":0.06034841861485371,"theta":-0.018445707721320967,"vega":0.002242469841573956,"rho":0.0006326293260930385,"breakevenPct":23.200288406658963},{"delta":0.9,"premium":2.4477257266356127,"strike":1.6767745482861651,"iv":4.935311626440086,"gamma":0.033996523764469024,"theta":-0.015215064706689421,"vega":0.0016733999663475646,"rho":0.0005537125141789351,"breakevenPct":17.842864997765087}],"put":[{"delta":0.1,"premium":0.6511192391558713,"strike":1.5505811593072387,"iv":5.820922610684768,"gamma":0.03696246841661436,"theta":-0.01450784789419993,"vega":0.0016550028390889628,"rho":-0.0007121112596832361,"breakevenPct":74.30108799567522},{"delta":0.15,"premium":0.5433606528933718,"strike":2.0442623140441882,"iv":3.9399933285594635,"gamma":0.06334450724759656,"theta":-0.015260712234965931,"vega":0.002275833783833108,"rho":-0.0008466039610094434,"breakevenPct":57.117095395690946},{"delta":0.2,"premium":0.4903504657559123,"strike":2.3976635616272515,"iv":3.123765517649278,"gamma":0.11367946292782288,"theta":-0.013269495563213956,"vega":0.002668419427040791,"rho":-0.0009447966984804765,"breakevenPct":45.50534011796173},{"delta":0.25,"premium":0.4373402786184528,"strike":2.7510648092103147,"iv":2.307537706739092,"gamma":0.16401441860804916,"theta":-0.011278278891461982,"vega":0.003061005070248474,"rho":-0.0010429894359515095,"breakevenPct":33.89358484023252},{"delta":0.3,"premium":0.43170007854614445,"strike":3.060381101992656,"iv":1.722445012703041,"gamma":0.20298624441429214,"theta":-0.009901291061087964,"vega":0.003371503530805902,"rho":-0.001178145082266555,"breakevenPct":24.894827901528238},{"delta":0.35,"premium":0.5389391919056782,"strike":3.2646460798203396,"iv":1.6881308795067278,"gamma":0.21488053910683733,"theta":-0.009987966917373189,"vega":0.0034863940675872278,"rho":-0.0014013807140588479,"breakevenPct":22.12266034529539},{"delta":0.4,"premium":0.6461783052652121,"strike":3.468911057648023,"iv":1.6538167463104145,"gamma":0.2267748337993825,"theta":-0.010074642773658415,"vega":0.003601284604368553,"rho":-0.0016246163458511409,"breakevenPct":19.350492789062542},{"delta":0.45,"premium":0.7534174186247459,"strike":3.6731760354757066,"iv":1.6195026131141013,"gamma":0.23866912849192767,"theta":-0.01016131862994364,"vega":0.0037161751411498786,"rho":-0.0018478519776434336,"breakevenPct":16.578325232829695},{"delta":0.5,"premium":0.8606565319842797,"strike":3.8774410133033896,"iv":1.585188479917788,"gamma":0.2505634231844729,"theta":-0.010247994486228864,"vega":0.0038310656779312045,"rho":-0.0020710876094357264,"breakevenPct":13.806157676596847},{"delta":0.55,"premium":1.537983807443101,"strike":4.6091764546018394,"iv":1.8322578563392293,"gamma":0.23552090664543668,"theta":-0.011755791550884092,"vega":0.0038536062341568114,"rho":-0.0027445196506698495,"breakevenPct":12.251638652607467},{"delta":0.6,"premium":3.0704433260508504,"strike":6.132117591106434,"iv":2.5014024971873017,"gamma":0.18007317325902855,"theta":-0.015395270428094314,"vega":0.003737621819548841,"rho":-0.0040932463060667145,"breakevenPct":12.523592426983292},{"delta":0.65,"premium":4.602902844658602,"strike":7.655058727611033,"iv":3.170547138035375,"gamma":0.12462543987262031,"theta":-0.019034749305304542,"vega":0.003621637404940871,"rho":-0.005441972961463582,"breakevenPct":12.795546201359116},{"delta":0.7,"premium":3.9312539581454695,"strike":7.0944479627959725,"iv":2.748479032617375,"gamma":0.12901624946499182,"theta":-0.01553998378851498,"vega":0.00341465019885086,"rho":-0.005049653917255818,"breakevenPct":9.62302843855705},{"delta":0.75,"premium":2.7838455570257183,"strike":6.074529384022861,"iv":2.031337976960003,"gamma":0.15981505390450268,"theta":-0.010372233922874634,"vega":0.0031202710423742556,"rho":-0.004281941417963609,"breakevenPct":5.980462085795935},{"delta":0.8,"premium":7.3810768746932505,"strike":10.68107687469325,"iv":3.098774771717625,"gamma":0.09201114984673311,"theta":-0.013556392937178608,"vega":0.0027511592116527253,"rho":-0.008052600353066548,"breakevenPct":5.714285714285694}]},"raw":{"call":[{"delta":0.2,"premium":0.20780080656855998,"strike":8.980829036468158,"iv":2.4619768521486263,"gamma":0.13311595393067632,"theta":-0.012300299606344375,"vega":0.0027300650690367015,"rho":0.00038436517152070244,"breakevenPct":162.53228122962054},{"delta":0.25,"premium":0.375,"strike":14.959656349419562,"iv":4.119206436686848,"gamma":0.0785048954812449,"theta":-0.022413716308813135,"vega":0.0031228236172644265,"rho":0.0003924101156409316,"breakevenPct":338.13303855484463},{"delta":0.3,"premium":0.375,"strike":7.5451730512812745,"iv":2.9062421955288915,"gamma":0.12202735646696876,"theta":-0.01732568877631423,"vega":0.0034160556740283382,"rho":0.0005293063715685319,"breakevenPct":126.29065860803642},{"delta":0.35,"premium":0.375,"strike":5.565215210168324,"iv":2.226505178488085,"gamma":0.172962601787827,"theta":-0.014087837594311288,"vega":0.003630670955884935,"rho":0.0006659543119828412,"breakevenPct":69.72043457623784},{"delta":0.4,"premium":0.3632913868281156,"strike":4.531655473124626,"iv":1.6995382547463198,"gamma":0.24055605622500859,"theta":-0.011208638299442263,"vega":0.003793099751917755,"rho":0.0008113377643203979,"breakevenPct":39.855624570078334},{"delta":0.45,"premium":0.3750181290790428,"strike":3.956490210297317,"iv":1.3596048585931835,"gamma":0.2934097897026831,"theta":-0.009156562726613488,"vega":0.0038782451051486582,"rho":0.0009388070692699465,"breakevenPct":23.757381125038837},{"delta":0.5,"premium":0.4792603335750544,"strike":3.7751994198694705,"iv":1.4375417693981145,"gamma":0.2747005801305294,"theta":-0.009392240754169688,"vega":0.003787599709934735,"rho":0.0009958537390815563,"breakevenPct":21.555992955557848},{"delta":0.55,"premium":0.5835025380710661,"strike":3.593908629441624,"iv":1.5154786802030458,"gamma":0.2559913705583756,"theta":-0.009627918781725888,"vega":0.003696954314720812,"rho":0.001052900408893166,"breakevenPct":19.354604786076855},{"delta":0.6,"premium":0.6877447425670775,"strike":3.412617839013778,"iv":1.5934155910079768,"gamma":0.2372821609862219,"theta":-0.009863596809282088,"vega":0.003606308919506889,"rho":0.0011099470787047756,"breakevenPct":17.15321661659587},{"delta":0.65,"premium":0.7919869470630894,"strike":3.2313270485859316,"iv":1.6713525018129078,"gamma":0.21857295141406816,"theta":-0.010099274836838288,"vega":0.0035156635242929654,"rho":0.0011669937485163854,"breakevenPct":14.951828447114877},{"delta":0.7,"premium":0.8962291515591008,"strike":3.0500362581580855,"iv":1.7492894126178389,"gamma":0.19986374184191447,"theta":-0.010334952864394488,"vega":0.0034250181290790428,"rho":0.001224040418327995,"breakevenPct":12.75044027763389},{"delta":0.75,"premium":1.2564432998253143,"strike":2.7714184139135765,"iv":2.6303295794798722,"gamma":0.1589912830679714,"theta":-0.012538433329749039,"vega":0.0030923451414462347,"rho":0.001078411978885227,"breakevenPct":15.081763249682586},{"delta":0.8,"premium":1.7142379128437049,"strike":2.4556979911422725,"iv":3.817525131247652,"gamma":0.1096698508414125,"theta":-0.015492070525535005,"vega":0.002667407491510095,"rho":0.0008555206524891325,"breakevenPct":19.14102582817078},{"delta":0.85,"premium":2.172032525862094,"strike":2.13997756837097,"iv":5.00472068301543,"gamma":0.06034841861485371,"theta":-0.018445707721320967,"vega":0.002242469841573956,"rho":0.0006326293260930385,"breakevenPct":23.200288406658963},{"delta":0.9,"premium":2.4477257266356127,"strike":1.6767745482861651,"iv":4.935311626440086,"gamma":0.033996523764469024,"theta":-0.015215064706689421,"vega":0.0016733999663475646,"rho":0.0005537125141789351,"breakevenPct":17.842864997765087}],"put":[{"delta":0.1,"premium":0.6511192391558713,"strike":1.5505811593072387,"iv":5.820922610684768,"gamma":0.03696246841661436,"theta":-0.01450784789419993,"vega":0.0016550028390889628,"rho":-0.0007121112596832361,"breakevenPct":74.30108799567522},{"delta":0.15,"premium":0.5433606528933718,"strike":2.0442623140441882,"iv":3.9399933285594635,"gamma":0.06334450724759656,"theta":-0.015260712234965931,"vega":0.002275833783833108,"rho":-0.0008466039610094434,"breakevenPct":57.117095395690946},{"delta":0.2,"premium":0.4903504657559123,"strike":2.3976635616272515,"iv":3.123765517649278,"gamma":0.11367946292782288,"theta":-0.013269495563213956,"vega":0.002668419427040791,"rho":-0.0009447966984804765,"breakevenPct":45.50534011796173},{"delta":0.25,"premium":0.4373402786184528,"strike":2.7510648092103147,"iv":2.307537706739092,"gamma":0.16401441860804916,"theta":-0.011278278891461982,"vega":0.003061005070248474,"rho":-0.0010429894359515095,"breakevenPct":33.89358484023252},{"delta":0.3,"premium":0.43170007854614445,"strike":3.060381101992656,"iv":1.722445012703041,"gamma":0.20298624441429214,"theta":-0.009901291061087964,"vega":0.003371503530805902,"rho":-0.001178145082266555,"breakevenPct":24.894827901528238},{"delta":0.35,"premium":0.5389391919056782,"strike":3.2646460798203396,"iv":1.6881308795067278,"gamma":0.21488053910683733,"theta":-0.009987966917373189,"vega":0.0034863940675872278,"rho":-0.0014013807140588479,"breakevenPct":22.12266034529539},{"delta":0.4,"premium":0.6461783052652121,"strike":3.468911057648023,"iv":1.6538167463104145,"gamma":0.2267748337993825,"theta":-0.010074642773658415,"vega":0.003601284604368553,"rho":-0.0016246163458511409,"breakevenPct":19.350492789062542},{"delta":0.45,"premium":0.7534174186247459,"strike":3.6731760354757066,"iv":1.6195026131141013,"gamma":0.23866912849192767,"theta":-0.01016131862994364,"vega":0.0037161751411498786,"rho":-0.0018478519776434336,"breakevenPct":16.578325232829695},{"delta":0.5,"premium":0.8606565319842797,"strike":3.8774410133033896,"iv":1.585188479917788,"gamma":0.2505634231844729,"theta":-0.010247994486228864,"vega":0.0038310656779312045,"rho":-0.0020710876094357264,"breakevenPct":13.806157676596847},{"delta":0.55,"premium":1.537983807443101,"strike":4.6091764546018394,"iv":1.8322578563392293,"gamma":0.23552090664543668,"theta":-0.011755791550884092,"vega":0.0038536062341568114,"rho":-0.0027445196506698495,"breakevenPct":12.251638652607467},{"delta":0.6,"premium":3.0704433260508504,"strike":6.132117591106434,"iv":2.5014024971873017,"gamma":0.18007317325902855,"theta":-0.015395270428094314,"vega":0.003737621819548841,"rho":-0.0040932463060667145,"breakevenPct":12.523592426983292},{"delta":0.65,"premium":4.602902844658602,"strike":7.655058727611033,"iv":3.170547138035375,"gamma":0.12462543987262031,"theta":-0.019034749305304542,"vega":0.003621637404940871,"rho":-0.005441972961463582,"breakevenPct":12.795546201359116},{"delta":0.7,"premium":3.9312539581454695,"strike":7.0944479627959725,"iv":2.748479032617375,"gamma":0.12901624946499182,"theta":-0.01553998378851498,"vega":0.00341465019885086,"rho":-0.005049653917255818,"breakevenPct":9.62302843855705},{"delta":0.75,"premium":2.7838455570257183,"strike":6.074529384022861,"iv":2.031337976960003,"gamma":0.15981505390450268,"theta":-0.010372233922874634,"vega":0.0031202710423742556,"rho":-0.004281941417963609,"breakevenPct":5.980462085795935},{"delta":0.8,"premium":7.3810768746932505,"strike":10.68107687469325,"iv":3.098774771717625,"gamma":0.09201114984673311,"theta":-0.013556392937178608,"vega":0.0027511592116527253,"rho":-0.008052600353066548,"breakevenPct":5.714285714285694}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}