{"symbol":"SOC","url":"https://intraalpha.com/companies/SOC","capturedAt":"2026-10-21T17:47:58.751Z","state":"ready","quote":{"symbol":"SOC","last_price":3.14,"prev_close":3.16,"regular_close":3.14,"change":-0.02,"change_pct":-0.6329,"regular_change":-0.02,"regular_change_pct":-0.6329,"extended_change":0,"extended_change_pct":0,"bid":3.14,"ask":3.15,"bid_size":2400,"ask_size":7300,"volume":3745633,"vwap":3.160594,"open":3.19,"high":3.236,"low":3.095,"close":3.14,"trade_count":10499,"last_trade_at":"2026-10-21T17:47:50.938197932Z","last_quote_at":"2026-10-21T17:47:47.614727671Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"SOC","fetched_at":"2026-10-21T17:47:58.106565+00:00","name":"Sable Offshore Corp.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Sable Offshore Corp. (SOC) is a prominent player in the offshore energy sector, focusing on the exploration and production of natural gas and oil primarily in the North Atlantic. Dedicated to sustainability, SOC employs cutting-edge technologies to enhance energy reliability while minimizing its environmental impact. With a diverse asset portfolio strategically positioned to meet rising global energy demands, the company is well-equipped to navigate the transition towards cleaner energy solutions. SOC's proactive strategy enables it to capitalize on emerging opportunities, solidifying its competitive edge in the dynamic energy landscape.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":606308000,"ebitda":-353752000,"pe_ratio":null,"peg_ratio":null,"book_value":2.556,"dividend_per_share":null,"dividend_yield":null,"eps":-3.23,"revenue_ttm":138396000,"gross_profit_ttm":-177468000,"profit_margin":0,"operating_margin_ttm":-0.488,"return_on_assets_ttm":-0.14,"return_on_equity_ttm":-1.032,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":9.5,"analyst_number":0,"beta":-0.134,"fifty_two_week_high":19.25,"fifty_two_week_low":2.88,"fifty_day_ma":4.207,"two_hundred_day_ma":9.12,"shares_outstanding":191870000,"forward_pe":4.486,"price_to_sales":4.381,"price_to_book":2.016,"ev_to_revenue":12.75,"ev_to_ebitda":-130.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:58.106565+00:00"},"optionObservedAt":"2026-10-21T17:34:16.065Z","bars":[{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-14T08:00:00Z","v":1150,"vw":3.6},{"c":3.61,"h":3.66,"l":3.61,"n":2,"o":3.66,"t":"2026-10-14T11:00:00Z","v":1211,"vw":3.614129},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-14T11:10:00Z","v":772,"vw":3.64},{"c":3.6607,"h":3.6607,"l":3.6607,"n":1,"o":3.6607,"t":"2026-10-14T11:25:00Z","v":100,"vw":3.6607},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-14T11:30:00Z","v":200,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-14T12:25:00Z","v":1025,"vw":3.67},{"c":3.6166,"h":3.6166,"l":3.6166,"n":3,"o":3.6166,"t":"2026-10-14T12:40:00Z","v":220,"vw":3.6166},{"c":3.61,"h":3.6563,"l":3.61,"n":2,"o":3.6563,"t":"2026-10-14T12:45:00Z","v":800,"vw":3.650513},{"c":3.6303,"h":3.65,"l":3.6303,"n":4,"o":3.65,"t":"2026-10-14T13:00:00Z","v":304,"vw":3.641848},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-14T13:05:00Z","v":100,"vw":3.63},{"c":3.6596,"h":3.6596,"l":3.65,"n":2,"o":3.65,"t":"2026-10-14T13:10:00Z","v":5060,"vw":3.657968},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-14T13:15:00Z","v":687,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-14T13:20:00Z","v":1738,"vw":3.67},{"c":3.7,"h":3.7,"l":3.69,"n":2,"o":3.69,"t":"2026-10-14T13:25:00Z","v":800,"vw":3.69125},{"c":3.59,"h":3.68,"l":3.59,"n":128,"o":3.65,"t":"2026-10-14T13:30:00Z","v":83915,"vw":3.64474},{"c":3.62,"h":3.641,"l":3.6,"n":233,"o":3.6121,"t":"2026-10-14T13:35:00Z","v":58491,"vw":3.617051},{"c":3.62,"h":3.63,"l":3.605,"n":165,"o":3.6277,"t":"2026-10-14T13:40:00Z","v":21594,"vw":3.618055},{"c":3.6312,"h":3.6488,"l":3.62,"n":188,"o":3.625,"t":"2026-10-14T13:45:00Z","v":19314,"vw":3.629714},{"c":3.615,"h":3.635,"l":3.61,"n":148,"o":3.635,"t":"2026-10-14T13:50:00Z","v":22506,"vw":3.621582},{"c":3.59,"h":3.615,"l":3.59,"n":156,"o":3.615,"t":"2026-10-14T13:55:00Z","v":22092,"vw":3.607381},{"c":3.5812,"h":3.595,"l":3.57,"n":214,"o":3.595,"t":"2026-10-14T14:00:00Z","v":55243,"vw":3.580738},{"c":3.615,"h":3.63,"l":3.58,"n":322,"o":3.5801,"t":"2026-10-14T14:05:00Z","v":65096,"vw":3.612377},{"c":3.6058,"h":3.6188,"l":3.605,"n":107,"o":3.615,"t":"2026-10-14T14:10:00Z","v":9512,"vw":3.612044},{"c":3.59,"h":3.616,"l":3.58,"n":281,"o":3.605,"t":"2026-10-14T14:15:00Z","v":45465,"vw":3.597075},{"c":3.58,"h":3.595,"l":3.58,"n":90,"o":3.585,"t":"2026-10-14T14:20:00Z","v":26094,"vw":3.582731},{"c":3.5801,"h":3.595,"l":3.57,"n":149,"o":3.585,"t":"2026-10-14T14:25:00Z","v":55242,"vw":3.578631},{"c":3.55,"h":3.58,"l":3.54,"n":238,"o":3.58,"t":"2026-10-14T14:30:00Z","v":51851,"vw":3.556966},{"c":3.54,"h":3.555,"l":3.54,"n":116,"o":3.55,"t":"2026-10-14T14:35:00Z","v":18511,"vw":3.549431},{"c":3.54,"h":3.5499,"l":3.54,"n":77,"o":3.545,"t":"2026-10-14T14:40:00Z","v":4488,"vw":3.543792},{"c":3.545,"h":3.55,"l":3.535,"n":125,"o":3.545,"t":"2026-10-14T14:45:00Z","v":20217,"vw":3.541529},{"c":3.54,"h":3.545,"l":3.54,"n":109,"o":3.5423,"t":"2026-10-14T14:50:00Z","v":8237,"vw":3.540899},{"c":3.535,"h":3.54,"l":3.53,"n":131,"o":3.54,"t":"2026-10-14T14:55:00Z","v":15074,"vw":3.535571},{"c":3.535,"h":3.54,"l":3.53,"n":78,"o":3.54,"t":"2026-10-14T15:00:00Z","v":3247,"vw":3.533603},{"c":3.515,"h":3.53,"l":3.51,"n":152,"o":3.53,"t":"2026-10-14T15:05:00Z","v":20712,"vw":3.523375},{"c":3.505,"h":3.515,"l":3.505,"n":106,"o":3.515,"t":"2026-10-14T15:10:00Z","v":8088,"vw":3.510305},{"c":3.495,"h":3.505,"l":3.49,"n":164,"o":3.505,"t":"2026-10-14T15:15:00Z","v":22904,"vw":3.49852},{"c":3.485,"h":3.5,"l":3.48,"n":145,"o":3.4988,"t":"2026-10-14T15:20:00Z","v":19469,"vw":3.486698},{"c":3.48,"h":3.49,"l":3.48,"n":76,"o":3.48,"t":"2026-10-14T15:25:00Z","v":8585,"vw":3.485351},{"c":3.48,"h":3.49,"l":3.48,"n":92,"o":3.485,"t":"2026-10-14T15:30:00Z","v":15112,"vw":3.483881},{"c":3.475,"h":3.49,"l":3.475,"n":177,"o":3.485,"t":"2026-10-14T15:35:00Z","v":54558,"vw":3.480473},{"c":3.47,"h":3.475,"l":3.47,"n":130,"o":3.47,"t":"2026-10-14T15:40:00Z","v":22246,"vw":3.473449},{"c":3.4712,"h":3.48,"l":3.47,"n":131,"o":3.47,"t":"2026-10-14T15:45:00Z","v":16015,"vw":3.47608},{"c":3.475,"h":3.4784,"l":3.47,"n":146,"o":3.475,"t":"2026-10-14T15:50:00Z","v":16984,"vw":3.476148},{"c":3.47,"h":3.48,"l":3.47,"n":181,"o":3.475,"t":"2026-10-14T15:55:00Z","v":12897,"vw":3.473536},{"c":3.4699,"h":3.475,"l":3.46,"n":301,"o":3.475,"t":"2026-10-14T16:00:00Z","v":57348,"vw":3.467139},{"c":3.475,"h":3.476,"l":3.46,"n":319,"o":3.46,"t":"2026-10-14T16:05:00Z","v":47949,"vw":3.469488},{"c":3.42,"h":3.475,"l":3.41,"n":409,"o":3.475,"t":"2026-10-14T16:10:00Z","v":155343,"vw":3.42888},{"c":3.46,"h":3.46,"l":3.415,"n":313,"o":3.415,"t":"2026-10-14T16:15:00Z","v":83068,"vw":3.438298},{"c":3.4686,"h":3.4686,"l":3.45,"n":126,"o":3.457,"t":"2026-10-14T16:20:00Z","v":25217,"vw":3.456293},{"c":3.4788,"h":3.485,"l":3.46,"n":198,"o":3.465,"t":"2026-10-14T16:25:00Z","v":30619,"vw":3.475012},{"c":3.48,"h":3.48,"l":3.4723,"n":114,"o":3.475,"t":"2026-10-14T16:30:00Z","v":12913,"vw":3.477835},{"c":3.485,"h":3.4897,"l":3.47,"n":189,"o":3.475,"t":"2026-10-14T16:35:00Z","v":23149,"vw":3.480318},{"c":3.455,"h":3.49,"l":3.43,"n":937,"o":3.485,"t":"2026-10-14T16:40:00Z","v":575796,"vw":3.442274},{"c":3.446,"h":3.455,"l":3.4235,"n":273,"o":3.455,"t":"2026-10-14T16:45:00Z","v":152073,"vw":3.440781},{"c":3.435,"h":3.455,"l":3.4312,"n":304,"o":3.445,"t":"2026-10-14T16:50:00Z","v":103129,"vw":3.444578},{"c":3.4485,"h":3.45,"l":3.43,"n":109,"o":3.435,"t":"2026-10-14T16:55:00Z","v":19356,"vw":3.437514},{"c":3.445,"h":3.45,"l":3.44,"n":128,"o":3.445,"t":"2026-10-14T17:00:00Z","v":24578,"vw":3.446868},{"c":3.455,"h":3.466,"l":3.45,"n":216,"o":3.45,"t":"2026-10-14T17:05:00Z","v":47694,"vw":3.457122},{"c":3.445,"h":3.455,"l":3.445,"n":82,"o":3.455,"t":"2026-10-14T17:10:00Z","v":7898,"vw":3.449204},{"c":3.475,"h":3.485,"l":3.445,"n":310,"o":3.445,"t":"2026-10-14T17:15:00Z","v":90344,"vw":3.471503},{"c":3.445,"h":3.48,"l":3.445,"n":148,"o":3.47,"t":"2026-10-14T17:20:00Z","v":21513,"vw":3.45844},{"c":3.435,"h":3.45,"l":3.43,"n":169,"o":3.445,"t":"2026-10-14T17:25:00Z","v":23498,"vw":3.438965},{"c":3.445,"h":3.45,"l":3.435,"n":118,"o":3.435,"t":"2026-10-14T17:30:00Z","v":19271,"vw":3.442139},{"c":3.435,"h":3.45,"l":3.435,"n":144,"o":3.445,"t":"2026-10-14T17:35:00Z","v":24115,"vw":3.442122},{"c":3.435,"h":3.44,"l":3.43,"n":125,"o":3.435,"t":"2026-10-14T17:40:00Z","v":23876,"vw":3.437772},{"c":3.435,"h":3.44,"l":3.43,"n":117,"o":3.435,"t":"2026-10-14T17:45:00Z","v":18734,"vw":3.435506},{"c":3.425,"h":3.436,"l":3.415,"n":201,"o":3.435,"t":"2026-10-14T17:50:00Z","v":38321,"vw":3.425021},{"c":3.435,"h":3.435,"l":3.42,"n":139,"o":3.425,"t":"2026-10-14T17:55:00Z","v":28687,"vw":3.429135},{"c":3.425,"h":3.4352,"l":3.415,"n":316,"o":3.435,"t":"2026-10-14T18:00:00Z","v":38978,"vw":3.424861},{"c":3.385,"h":3.425,"l":3.38,"n":367,"o":3.425,"t":"2026-10-14T18:05:00Z","v":67643,"vw":3.396738},{"c":3.375,"h":3.385,"l":3.37,"n":346,"o":3.385,"t":"2026-10-14T18:10:00Z","v":80315,"vw":3.374898},{"c":3.415,"h":3.42,"l":3.375,"n":387,"o":3.375,"t":"2026-10-14T18:15:00Z","v":108894,"vw":3.397788},{"c":3.425,"h":3.43,"l":3.405,"n":364,"o":3.4147,"t":"2026-10-14T18:20:00Z","v":84428,"vw":3.419503},{"c":3.42,"h":3.455,"l":3.42,"n":312,"o":3.42,"t":"2026-10-14T18:25:00Z","v":87920,"vw":3.44247},{"c":3.405,"h":3.43,"l":3.405,"n":224,"o":3.425,"t":"2026-10-14T18:30:00Z","v":33282,"vw":3.420768},{"c":3.4,"h":3.41,"l":3.39,"n":266,"o":3.405,"t":"2026-10-14T18:35:00Z","v":92657,"vw":3.399318},{"c":3.39,"h":3.4,"l":3.38,"n":287,"o":3.395,"t":"2026-10-14T18:40:00Z","v":61887,"vw":3.391894},{"c":3.39,"h":3.3999,"l":3.38,"n":215,"o":3.39,"t":"2026-10-14T18:45:00Z","v":36818,"vw":3.389021},{"c":3.38,"h":3.405,"l":3.38,"n":377,"o":3.385,"t":"2026-10-14T18:50:00Z","v":133682,"vw":3.395139},{"c":3.395,"h":3.396,"l":3.38,"n":196,"o":3.38,"t":"2026-10-14T18:55:00Z","v":31880,"vw":3.3895},{"c":3.36,"h":3.395,"l":3.36,"n":385,"o":3.395,"t":"2026-10-14T19:00:00Z","v":95711,"vw":3.378185},{"c":3.365,"h":3.3669,"l":3.36,"n":202,"o":3.3631,"t":"2026-10-14T19:05:00Z","v":71157,"vw":3.362726},{"c":3.35,"h":3.37,"l":3.35,"n":352,"o":3.36,"t":"2026-10-14T19:10:00Z","v":84654,"vw":3.363486},{"c":3.36,"h":3.37,"l":3.35,"n":345,"o":3.355,"t":"2026-10-14T19:15:00Z","v":64271,"vw":3.364552},{"c":3.405,"h":3.41,"l":3.37,"n":599,"o":3.375,"t":"2026-10-14T19:20:00Z","v":199578,"vw":3.398292},{"c":3.37,"h":3.405,"l":3.37,"n":451,"o":3.405,"t":"2026-10-14T19:25:00Z","v":101826,"vw":3.393129},{"c":3.41,"h":3.42,"l":3.37,"n":602,"o":3.375,"t":"2026-10-14T19:30:00Z","v":216043,"vw":3.389326},{"c":3.415,"h":3.446,"l":3.4,"n":861,"o":3.42,"t":"2026-10-14T19:35:00Z","v":225532,"vw":3.42481},{"c":3.425,"h":3.43,"l":3.41,"n":473,"o":3.415,"t":"2026-10-14T19:40:00Z","v":62768,"vw":3.418668},{"c":3.395,"h":3.425,"l":3.39,"n":658,"o":3.425,"t":"2026-10-14T19:45:00Z","v":123746,"vw":3.409404},{"c":3.395,"h":3.41,"l":3.39,"n":837,"o":3.395,"t":"2026-10-14T19:50:00Z","v":148755,"vw":3.401156},{"c":3.36,"h":3.3999,"l":3.35,"n":2317,"o":3.395,"t":"2026-10-14T19:55:00Z","v":507220,"vw":3.371474},{"c":3.36,"h":3.36,"l":3.36,"n":22,"o":3.36,"t":"2026-10-14T20:00:00Z","v":351017,"vw":3.36},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-14T20:05:00Z","v":297,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-14T20:15:00Z","v":500,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-14T20:30:00Z","v":100,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-14T20:45:00Z","v":100,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-14T21:15:00Z","v":306,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-14T21:30:00Z","v":100,"vw":3.42},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-14T22:10:00Z","v":300,"vw":3.39},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-14T22:25:00Z","v":500,"vw":3.44},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-14T22:50:00Z","v":157,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-15T09:05:00Z","v":119,"vw":3.41},{"c":3.4279,"h":3.4279,"l":3.4279,"n":2,"o":3.4279,"t":"2026-10-15T09:25:00Z","v":529,"vw":3.4279},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-15T09:55:00Z","v":290,"vw":3.4},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-15T10:30:00Z","v":188,"vw":3.375},{"c":3.36,"h":3.36,"l":3.36,"n":7,"o":3.36,"t":"2026-10-15T11:00:00Z","v":432,"vw":3.36},{"c":3.37,"h":3.37,"l":3.36,"n":9,"o":3.36,"t":"2026-10-15T11:10:00Z","v":1313,"vw":3.36346},{"c":3.36,"h":3.42,"l":3.36,"n":2,"o":3.42,"t":"2026-10-15T11:50:00Z","v":450,"vw":3.406667},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T12:20:00Z","v":1500,"vw":3.42},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-15T12:45:00Z","v":1015,"vw":3.38},{"c":3.36,"h":3.36,"l":3.35,"n":7,"o":3.35,"t":"2026-10-15T13:25:00Z","v":6512,"vw":3.352079},{"c":3.35,"h":3.3518,"l":3.3,"n":231,"o":3.35,"t":"2026-10-15T13:30:00Z","v":107942,"vw":3.320734},{"c":3.34,"h":3.39,"l":3.335,"n":293,"o":3.35,"t":"2026-10-15T13:35:00Z","v":63121,"vw":3.358139},{"c":3.365,"h":3.37,"l":3.345,"n":264,"o":3.345,"t":"2026-10-15T13:40:00Z","v":51404,"vw":3.360173},{"c":3.375,"h":3.375,"l":3.34,"n":227,"o":3.36,"t":"2026-10-15T13:45:00Z","v":37990,"vw":3.351381},{"c":3.3299,"h":3.375,"l":3.3299,"n":240,"o":3.375,"t":"2026-10-15T13:50:00Z","v":47185,"vw":3.336927},{"c":3.33,"h":3.3385,"l":3.325,"n":151,"o":3.325,"t":"2026-10-15T13:55:00Z","v":13475,"vw":3.329601},{"c":3.34,"h":3.3499,"l":3.325,"n":234,"o":3.33,"t":"2026-10-15T14:00:00Z","v":36201,"vw":3.334184},{"c":3.36,"h":3.37,"l":3.3349,"n":274,"o":3.345,"t":"2026-10-15T14:05:00Z","v":75284,"vw":3.35392},{"c":3.365,"h":3.38,"l":3.365,"n":219,"o":3.365,"t":"2026-10-15T14:10:00Z","v":17150,"vw":3.371571},{"c":3.3585,"h":3.37,"l":3.34,"n":222,"o":3.365,"t":"2026-10-15T14:15:00Z","v":26103,"vw":3.357757},{"c":3.355,"h":3.3888,"l":3.355,"n":449,"o":3.3599,"t":"2026-10-15T14:20:00Z","v":93660,"vw":3.366212},{"c":3.37,"h":3.37,"l":3.35,"n":131,"o":3.355,"t":"2026-10-15T14:25:00Z","v":10568,"vw":3.361741},{"c":3.3899,"h":3.39,"l":3.37,"n":151,"o":3.375,"t":"2026-10-15T14:30:00Z","v":23266,"vw":3.379976},{"c":3.415,"h":3.42,"l":3.38,"n":404,"o":3.385,"t":"2026-10-15T14:35:00Z","v":108379,"vw":3.402347},{"c":3.44,"h":3.445,"l":3.41,"n":254,"o":3.41,"t":"2026-10-15T14:40:00Z","v":37472,"vw":3.428056},{"c":3.43,"h":3.4401,"l":3.4238,"n":220,"o":3.4401,"t":"2026-10-15T14:45:00Z","v":18926,"vw":3.435993},{"c":3.435,"h":3.44,"l":3.42,"n":278,"o":3.42,"t":"2026-10-15T14:50:00Z","v":76135,"vw":3.436055},{"c":3.43,"h":3.44,"l":3.43,"n":160,"o":3.43,"t":"2026-10-15T14:55:00Z","v":7544,"vw":3.432019},{"c":3.435,"h":3.44,"l":3.42,"n":174,"o":3.44,"t":"2026-10-15T15:00:00Z","v":9769,"vw":3.428403},{"c":3.4125,"h":3.435,"l":3.4125,"n":256,"o":3.435,"t":"2026-10-15T15:05:00Z","v":24905,"vw":3.422247},{"c":3.41,"h":3.425,"l":3.41,"n":244,"o":3.4137,"t":"2026-10-15T15:10:00Z","v":24592,"vw":3.418287},{"c":3.435,"h":3.44,"l":3.395,"n":471,"o":3.416,"t":"2026-10-15T15:15:00Z","v":136868,"vw":3.405377},{"c":3.45,"h":3.45,"l":3.435,"n":201,"o":3.435,"t":"2026-10-15T15:20:00Z","v":40839,"vw":3.444609},{"c":3.435,"h":3.445,"l":3.435,"n":140,"o":3.445,"t":"2026-10-15T15:25:00Z","v":14052,"vw":3.436832},{"c":3.432929,"h":3.44,"l":3.432929,"n":39,"o":3.44,"t":"2026-10-15T15:30:00Z","v":4081,"vw":3.435898},{"c":3.435,"h":3.46,"l":3.43,"n":891,"o":3.43,"t":"2026-10-15T15:35:00Z","v":323456,"vw":3.446643},{"c":3.42,"h":3.435,"l":3.42,"n":153,"o":3.4326,"t":"2026-10-15T15:40:00Z","v":11641,"vw":3.43035},{"c":3.403841,"h":3.425,"l":3.4,"n":158,"o":3.425,"t":"2026-10-15T15:45:00Z","v":17642,"vw":3.411409},{"c":3.405,"h":3.41,"l":3.4,"n":122,"o":3.405,"t":"2026-10-15T15:50:00Z","v":8598,"vw":3.404549},{"c":3.4,"h":3.41,"l":3.4,"n":128,"o":3.405,"t":"2026-10-15T15:55:00Z","v":4546,"vw":3.401735},{"c":3.4246,"h":3.425,"l":3.4,"n":466,"o":3.4,"t":"2026-10-15T16:00:00Z","v":141699,"vw":3.415186},{"c":3.43,"h":3.43,"l":3.42,"n":134,"o":3.425,"t":"2026-10-15T16:05:00Z","v":14922,"vw":3.424847},{"c":3.425,"h":3.44,"l":3.42,"n":258,"o":3.425,"t":"2026-10-15T16:10:00Z","v":52248,"vw":3.428265},{"c":3.425,"h":3.425,"l":3.41,"n":242,"o":3.425,"t":"2026-10-15T16:15:00Z","v":24559,"vw":3.420552},{"c":3.425,"h":3.425,"l":3.42,"n":65,"o":3.425,"t":"2026-10-15T16:20:00Z","v":21811,"vw":3.424125},{"c":3.415,"h":3.44,"l":3.405,"n":591,"o":3.43,"t":"2026-10-15T16:25:00Z","v":134496,"vw":3.42441},{"c":3.42,"h":3.425,"l":3.41,"n":202,"o":3.4199,"t":"2026-10-15T16:30:00Z","v":33422,"vw":3.421295},{"c":3.415,"h":3.42,"l":3.41,"n":107,"o":3.415,"t":"2026-10-15T16:35:00Z","v":10455,"vw":3.418504},{"c":3.405,"h":3.415,"l":3.4,"n":88,"o":3.415,"t":"2026-10-15T16:40:00Z","v":9362,"vw":3.408956},{"c":3.41,"h":3.41,"l":3.395,"n":276,"o":3.4,"t":"2026-10-15T16:45:00Z","v":52982,"vw":3.40025},{"c":3.4088,"h":3.41,"l":3.4,"n":66,"o":3.4,"t":"2026-10-15T16:50:00Z","v":4514,"vw":3.405593},{"c":3.405,"h":3.415,"l":3.4,"n":169,"o":3.41,"t":"2026-10-15T16:55:00Z","v":17685,"vw":3.409125},{"c":3.415,"h":3.415,"l":3.4,"n":147,"o":3.4099,"t":"2026-10-15T17:00:00Z","v":12595,"vw":3.411166},{"c":3.42,"h":3.42,"l":3.41,"n":104,"o":3.415,"t":"2026-10-15T17:05:00Z","v":8466,"vw":3.415452},{"c":3.395,"h":3.415,"l":3.39,"n":258,"o":3.4104,"t":"2026-10-15T17:10:00Z","v":50575,"vw":3.40712},{"c":3.3912,"h":3.4,"l":3.39,"n":105,"o":3.3952,"t":"2026-10-15T17:15:00Z","v":31056,"vw":3.391918},{"c":3.395,"h":3.395,"l":3.39,"n":50,"o":3.395,"t":"2026-10-15T17:20:00Z","v":4577,"vw":3.394745},{"c":3.365,"h":3.395,"l":3.36,"n":285,"o":3.39,"t":"2026-10-15T17:25:00Z","v":34298,"vw":3.374853},{"c":3.365,"h":3.375,"l":3.365,"n":222,"o":3.365,"t":"2026-10-15T17:30:00Z","v":24524,"vw":3.369792},{"c":3.35,"h":3.3699,"l":3.35,"n":235,"o":3.3699,"t":"2026-10-15T17:35:00Z","v":28734,"vw":3.358129},{"c":3.385,"h":3.3886,"l":3.3542,"n":338,"o":3.3542,"t":"2026-10-15T17:40:00Z","v":61576,"vw":3.367924},{"c":3.38,"h":3.3899,"l":3.38,"n":143,"o":3.38,"t":"2026-10-15T17:45:00Z","v":17298,"vw":3.386672},{"c":3.39,"h":3.4,"l":3.38,"n":137,"o":3.385,"t":"2026-10-15T17:50:00Z","v":15719,"vw":3.38853},{"c":3.385,"h":3.3993,"l":3.38,"n":177,"o":3.39,"t":"2026-10-15T17:55:00Z","v":22744,"vw":3.393732},{"c":3.395,"h":3.395,"l":3.38,"n":178,"o":3.385,"t":"2026-10-15T18:00:00Z","v":48722,"vw":3.389444},{"c":3.39,"h":3.4,"l":3.39,"n":206,"o":3.3983,"t":"2026-10-15T18:05:00Z","v":13640,"vw":3.393141},{"c":3.365,"h":3.3855,"l":3.365,"n":244,"o":3.385,"t":"2026-10-15T18:10:00Z","v":23524,"vw":3.377816},{"c":3.35,"h":3.37,"l":3.35,"n":147,"o":3.36,"t":"2026-10-15T18:15:00Z","v":8153,"vw":3.358565},{"c":3.355,"h":3.355,"l":3.35,"n":119,"o":3.355,"t":"2026-10-15T18:20:00Z","v":5134,"vw":3.351013},{"c":3.355,"h":3.3599,"l":3.35,"n":169,"o":3.355,"t":"2026-10-15T18:25:00Z","v":9824,"vw":3.353075},{"c":3.355,"h":3.36,"l":3.35,"n":229,"o":3.35,"t":"2026-10-15T18:30:00Z","v":17913,"vw":3.355488},{"c":3.35,"h":3.36,"l":3.35,"n":172,"o":3.35,"t":"2026-10-15T18:35:00Z","v":10946,"vw":3.351971},{"c":3.36,"h":3.37,"l":3.35,"n":279,"o":3.35,"t":"2026-10-15T18:40:00Z","v":38048,"vw":3.358376},{"c":3.355,"h":3.365,"l":3.35,"n":213,"o":3.365,"t":"2026-10-15T18:45:00Z","v":21933,"vw":3.358925},{"c":3.365,"h":3.37,"l":3.35,"n":230,"o":3.355,"t":"2026-10-15T18:50:00Z","v":22968,"vw":3.362057},{"c":3.37,"h":3.37,"l":3.3612,"n":196,"o":3.365,"t":"2026-10-15T18:55:00Z","v":10342,"vw":3.366648},{"c":3.37,"h":3.38,"l":3.37,"n":276,"o":3.37,"t":"2026-10-15T19:00:00Z","v":24437,"vw":3.371873},{"c":3.375,"h":3.38,"l":3.37,"n":227,"o":3.37,"t":"2026-10-15T19:05:00Z","v":20594,"vw":3.374264},{"c":3.38,"h":3.38,"l":3.37,"n":234,"o":3.37,"t":"2026-10-15T19:10:00Z","v":14568,"vw":3.377932},{"c":3.38,"h":3.38,"l":3.37,"n":242,"o":3.38,"t":"2026-10-15T19:15:00Z","v":27164,"vw":3.37702},{"c":3.385,"h":3.388,"l":3.38,"n":305,"o":3.38,"t":"2026-10-15T19:20:00Z","v":25708,"vw":3.381895},{"c":3.375,"h":3.39,"l":3.375,"n":389,"o":3.385,"t":"2026-10-15T19:25:00Z","v":40879,"vw":3.380365},{"c":3.375,"h":3.375,"l":3.37,"n":209,"o":3.375,"t":"2026-10-15T19:30:00Z","v":7580,"vw":3.373203},{"c":3.38,"h":3.38,"l":3.37,"n":257,"o":3.375,"t":"2026-10-15T19:35:00Z","v":24284,"vw":3.375508},{"c":3.375,"h":3.38,"l":3.37,"n":276,"o":3.37,"t":"2026-10-15T19:40:00Z","v":21043,"vw":3.37357},{"c":3.39,"h":3.39,"l":3.37,"n":382,"o":3.375,"t":"2026-10-15T19:45:00Z","v":51031,"vw":3.381047},{"c":3.3864,"h":3.39,"l":3.38,"n":381,"o":3.385,"t":"2026-10-15T19:50:00Z","v":49393,"vw":3.385285},{"c":3.32,"h":3.39,"l":3.32,"n":1529,"o":3.385,"t":"2026-10-15T19:55:00Z","v":438804,"vw":3.357801},{"c":3.36,"h":3.36,"l":3.32,"n":27,"o":3.32,"t":"2026-10-15T20:00:00Z","v":435820,"vw":3.320045},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T20:15:00Z","v":2000,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T20:40:00Z","v":643,"vw":3.37},{"c":3.3546,"h":3.3546,"l":3.3546,"n":1,"o":3.3546,"t":"2026-10-15T20:55:00Z","v":700,"vw":3.3546},{"c":3.3797,"h":3.3797,"l":3.3501,"n":3,"o":3.3501,"t":"2026-10-15T21:10:00Z","v":696,"vw":3.364686},{"c":3.3546,"h":3.3546,"l":3.3546,"n":1,"o":3.3546,"t":"2026-10-15T21:25:00Z","v":800,"vw":3.3546},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-15T21:55:00Z","v":331,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T22:55:00Z","v":100,"vw":3.38},{"c":3.32,"h":3.35,"l":3.32,"n":11,"o":3.32,"t":"2026-10-16T08:00:00Z","v":1687,"vw":3.329206},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T08:20:00Z","v":250,"vw":3.33},{"c":3.3799,"h":3.3799,"l":3.3799,"n":1,"o":3.3799,"t":"2026-10-16T09:55:00Z","v":12072,"vw":3.3799},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-16T10:00:00Z","v":144,"vw":3.36},{"c":3.34,"h":3.37,"l":3.34,"n":4,"o":3.37,"t":"2026-10-16T10:05:00Z","v":401,"vw":3.349781},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-16T10:40:00Z","v":100,"vw":3.34},{"c":3.334,"h":3.334,"l":3.334,"n":2,"o":3.334,"t":"2026-10-16T11:15:00Z","v":151,"vw":3.334},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-16T11:20:00Z","v":150,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-16T11:25:00Z","v":100,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-16T11:30:00Z","v":200,"vw":3.37},{"c":3.3665,"h":3.3665,"l":3.3665,"n":2,"o":3.3665,"t":"2026-10-16T11:40:00Z","v":232,"vw":3.3665},{"c":3.3307,"h":3.3307,"l":3.3307,"n":1,"o":3.3307,"t":"2026-10-16T12:10:00Z","v":162,"vw":3.3307},{"c":3.3668,"h":3.3668,"l":3.3668,"n":1,"o":3.3668,"t":"2026-10-16T12:25:00Z","v":100,"vw":3.3668},{"c":3.3688,"h":3.3688,"l":3.3688,"n":1,"o":3.3688,"t":"2026-10-16T12:30:00Z","v":590,"vw":3.3688},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-16T12:50:00Z","v":443,"vw":3.36},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-16T13:05:00Z","v":300,"vw":3.37},{"c":3.34,"h":3.37,"l":3.33,"n":3,"o":3.33,"t":"2026-10-16T13:10:00Z","v":400,"vw":3.3525},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-16T13:20:00Z","v":400,"vw":3.33},{"c":3.32,"h":3.37,"l":3.3,"n":136,"o":3.37,"t":"2026-10-16T13:30:00Z","v":86830,"vw":3.351686},{"c":3.33,"h":3.34,"l":3.3,"n":191,"o":3.325,"t":"2026-10-16T13:35:00Z","v":78389,"vw":3.321952},{"c":3.3,"h":3.336,"l":3.275,"n":554,"o":3.335,"t":"2026-10-16T13:40:00Z","v":188834,"vw":3.295004},{"c":3.315,"h":3.315,"l":3.295,"n":121,"o":3.305,"t":"2026-10-16T13:45:00Z","v":29436,"vw":3.307764},{"c":3.295,"h":3.32,"l":3.29,"n":106,"o":3.315,"t":"2026-10-16T13:50:00Z","v":26493,"vw":3.31423},{"c":3.29,"h":3.3,"l":3.29,"n":84,"o":3.295,"t":"2026-10-16T13:55:00Z","v":23640,"vw":3.293656},{"c":3.33,"h":3.33,"l":3.295,"n":234,"o":3.3,"t":"2026-10-16T14:00:00Z","v":25827,"vw":3.314454},{"c":3.365,"h":3.365,"l":3.325,"n":212,"o":3.325,"t":"2026-10-16T14:05:00Z","v":30109,"vw":3.343207},{"c":3.345,"h":3.365,"l":3.34,"n":218,"o":3.365,"t":"2026-10-16T14:10:00Z","v":25491,"vw":3.349638},{"c":3.335,"h":3.35,"l":3.335,"n":147,"o":3.35,"t":"2026-10-16T14:15:00Z","v":22608,"vw":3.343224},{"c":3.335,"h":3.34,"l":3.33,"n":131,"o":3.33,"t":"2026-10-16T14:20:00Z","v":19493,"vw":3.333559},{"c":3.335,"h":3.34,"l":3.33,"n":125,"o":3.33,"t":"2026-10-16T14:25:00Z","v":7054,"vw":3.334983},{"c":3.325,"h":3.34,"l":3.32,"n":177,"o":3.335,"t":"2026-10-16T14:30:00Z","v":26750,"vw":3.32967},{"c":3.32,"h":3.33,"l":3.32,"n":107,"o":3.32,"t":"2026-10-16T14:35:00Z","v":11047,"vw":3.323891},{"c":3.3368,"h":3.3368,"l":3.32,"n":166,"o":3.325,"t":"2026-10-16T14:40:00Z","v":21749,"vw":3.324424},{"c":3.34,"h":3.34,"l":3.33,"n":120,"o":3.335,"t":"2026-10-16T14:45:00Z","v":9144,"vw":3.336447},{"c":3.335,"h":3.34,"l":3.335,"n":123,"o":3.34,"t":"2026-10-16T14:50:00Z","v":3934,"vw":3.3357},{"c":3.335,"h":3.34,"l":3.33,"n":114,"o":3.33,"t":"2026-10-16T14:55:00Z","v":5528,"vw":3.334911},{"c":3.325,"h":3.3397,"l":3.32,"n":167,"o":3.335,"t":"2026-10-16T15:00:00Z","v":17718,"vw":3.32951},{"c":3.305,"h":3.325,"l":3.3,"n":171,"o":3.325,"t":"2026-10-16T15:05:00Z","v":23103,"vw":3.312728},{"c":3.285,"h":3.305,"l":3.285,"n":240,"o":3.3,"t":"2026-10-16T15:10:00Z","v":45335,"vw":3.296998},{"c":3.29,"h":3.295,"l":3.28,"n":115,"o":3.285,"t":"2026-10-16T15:15:00Z","v":25658,"vw":3.291787},{"c":3.285,"h":3.295,"l":3.28,"n":320,"o":3.29,"t":"2026-10-16T15:20:00Z","v":94702,"vw":3.282242},{"c":3.2702,"h":3.29,"l":3.27,"n":259,"o":3.285,"t":"2026-10-16T15:25:00Z","v":100456,"vw":3.279666},{"c":3.28,"h":3.28,"l":3.27,"n":132,"o":3.27,"t":"2026-10-16T15:30:00Z","v":39001,"vw":3.278482},{"c":3.29,"h":3.295,"l":3.275,"n":138,"o":3.275,"t":"2026-10-16T15:35:00Z","v":17160,"vw":3.281735},{"c":3.295,"h":3.3,"l":3.29,"n":146,"o":3.295,"t":"2026-10-16T15:40:00Z","v":21951,"vw":3.297055},{"c":3.305,"h":3.305,"l":3.29,"n":217,"o":3.295,"t":"2026-10-16T15:45:00Z","v":20168,"vw":3.297938},{"c":3.275,"h":3.3086,"l":3.275,"n":251,"o":3.3,"t":"2026-10-16T15:50:00Z","v":29983,"vw":3.294157},{"c":3.2885,"h":3.29,"l":3.27,"n":121,"o":3.28,"t":"2026-10-16T15:55:00Z","v":16702,"vw":3.276967},{"c":3.285,"h":3.29,"l":3.28,"n":141,"o":3.28,"t":"2026-10-16T16:00:00Z","v":24029,"vw":3.288153},{"c":3.295,"h":3.3,"l":3.28,"n":174,"o":3.29,"t":"2026-10-16T16:05:00Z","v":24658,"vw":3.288656},{"c":3.3,"h":3.3,"l":3.29,"n":117,"o":3.295,"t":"2026-10-16T16:10:00Z","v":9171,"vw":3.29598},{"c":3.28,"h":3.3,"l":3.26,"n":437,"o":3.3,"t":"2026-10-16T16:15:00Z","v":86259,"vw":3.282005},{"c":3.275,"h":3.285,"l":3.26,"n":196,"o":3.275,"t":"2026-10-16T16:20:00Z","v":33724,"vw":3.273856},{"c":3.28,"h":3.29,"l":3.275,"n":137,"o":3.275,"t":"2026-10-16T16:25:00Z","v":30637,"vw":3.281397},{"c":3.325,"h":3.325,"l":3.28,"n":391,"o":3.285,"t":"2026-10-16T16:30:00Z","v":129874,"vw":3.305873},{"c":3.31,"h":3.325,"l":3.31,"n":163,"o":3.32,"t":"2026-10-16T16:35:00Z","v":35289,"vw":3.31541},{"c":3.325,"h":3.325,"l":3.31,"n":156,"o":3.315,"t":"2026-10-16T16:40:00Z","v":23840,"vw":3.315563},{"c":3.315,"h":3.32,"l":3.294,"n":263,"o":3.32,"t":"2026-10-16T16:45:00Z","v":71360,"vw":3.311468},{"c":3.385,"h":3.388,"l":3.315,"n":601,"o":3.32,"t":"2026-10-16T16:50:00Z","v":199473,"vw":3.362398},{"c":3.375,"h":3.3888,"l":3.37,"n":151,"o":3.3888,"t":"2026-10-16T16:55:00Z","v":18955,"vw":3.377371},{"c":3.355,"h":3.3785,"l":3.355,"n":213,"o":3.375,"t":"2026-10-16T17:00:00Z","v":35945,"vw":3.366458},{"c":3.355,"h":3.36,"l":3.35,"n":205,"o":3.36,"t":"2026-10-16T17:05:00Z","v":29438,"vw":3.352034},{"c":3.34,"h":3.36,"l":3.32,"n":497,"o":3.35,"t":"2026-10-16T17:10:00Z","v":90622,"vw":3.346505},{"c":3.31,"h":3.345,"l":3.305,"n":627,"o":3.34,"t":"2026-10-16T17:15:00Z","v":207903,"vw":3.332024},{"c":3.3175,"h":3.3199,"l":3.3,"n":234,"o":3.315,"t":"2026-10-16T17:20:00Z","v":37604,"vw":3.309647},{"c":3.305,"h":3.325,"l":3.305,"n":314,"o":3.32,"t":"2026-10-16T17:25:00Z","v":74095,"vw":3.315834},{"c":3.3131,"h":3.32,"l":3.3,"n":224,"o":3.305,"t":"2026-10-16T17:30:00Z","v":44744,"vw":3.312568},{"c":3.3058,"h":3.315,"l":3.305,"n":178,"o":3.315,"t":"2026-10-16T17:35:00Z","v":18558,"vw":3.311237},{"c":3.315,"h":3.315,"l":3.3,"n":175,"o":3.3,"t":"2026-10-16T17:40:00Z","v":29458,"vw":3.306992},{"c":3.3,"h":3.315,"l":3.3,"n":110,"o":3.315,"t":"2026-10-16T17:45:00Z","v":7575,"vw":3.310638},{"c":3.3099,"h":3.31,"l":3.3,"n":173,"o":3.305,"t":"2026-10-16T17:50:00Z","v":35281,"vw":3.307093},{"c":3.305,"h":3.315,"l":3.3,"n":207,"o":3.31,"t":"2026-10-16T17:55:00Z","v":37269,"vw":3.308271},{"c":3.305,"h":3.305,"l":3.295,"n":253,"o":3.3,"t":"2026-10-16T18:00:00Z","v":57969,"vw":3.301316},{"c":3.315,"h":3.3174,"l":3.305,"n":119,"o":3.305,"t":"2026-10-16T18:05:00Z","v":20995,"vw":3.310929},{"c":3.3398,"h":3.34,"l":3.32,"n":212,"o":3.32,"t":"2026-10-16T18:10:00Z","v":48237,"vw":3.32694},{"c":3.325,"h":3.335,"l":3.32,"n":112,"o":3.33,"t":"2026-10-16T18:15:00Z","v":9960,"vw":3.329175},{"c":3.32,"h":3.325,"l":3.315,"n":160,"o":3.325,"t":"2026-10-16T18:20:00Z","v":16472,"vw":3.320061},{"c":3.31,"h":3.33,"l":3.31,"n":233,"o":3.33,"t":"2026-10-16T18:25:00Z","v":33299,"vw":3.322946},{"c":3.32,"h":3.32,"l":3.31,"n":233,"o":3.31,"t":"2026-10-16T18:30:00Z","v":16576,"vw":3.314779},{"c":3.325,"h":3.3298,"l":3.32,"n":126,"o":3.325,"t":"2026-10-16T18:35:00Z","v":8880,"vw":3.32474},{"c":3.325,"h":3.33,"l":3.315,"n":345,"o":3.325,"t":"2026-10-16T18:40:00Z","v":52506,"vw":3.32215},{"c":3.3434,"h":3.35,"l":3.325,"n":542,"o":3.325,"t":"2026-10-16T18:45:00Z","v":221273,"vw":3.337909},{"c":3.3202,"h":3.345,"l":3.32,"n":183,"o":3.345,"t":"2026-10-16T18:50:00Z","v":62276,"vw":3.324499},{"c":3.325,"h":3.3299,"l":3.32,"n":112,"o":3.32,"t":"2026-10-16T18:55:00Z","v":5947,"vw":3.323913},{"c":3.3112,"h":3.325,"l":3.31,"n":177,"o":3.325,"t":"2026-10-16T19:00:00Z","v":18700,"vw":3.318045},{"c":3.305,"h":3.315,"l":3.3,"n":200,"o":3.315,"t":"2026-10-16T19:05:00Z","v":42230,"vw":3.30773},{"c":3.315,"h":3.315,"l":3.3,"n":205,"o":3.305,"t":"2026-10-16T19:10:00Z","v":49314,"vw":3.308793},{"c":3.315,"h":3.32,"l":3.31,"n":182,"o":3.31,"t":"2026-10-16T19:15:00Z","v":14466,"vw":3.314776},{"c":3.335,"h":3.335,"l":3.31,"n":419,"o":3.31,"t":"2026-10-16T19:20:00Z","v":99450,"vw":3.327449},{"c":3.346,"h":3.346,"l":3.33,"n":509,"o":3.335,"t":"2026-10-16T19:25:00Z","v":98243,"vw":3.339646},{"c":3.345,"h":3.355,"l":3.34,"n":391,"o":3.345,"t":"2026-10-16T19:30:00Z","v":68944,"vw":3.347986},{"c":3.3348,"h":3.3499,"l":3.33,"n":362,"o":3.345,"t":"2026-10-16T19:35:00Z","v":83746,"vw":3.340602},{"c":3.345,"h":3.3499,"l":3.33,"n":418,"o":3.335,"t":"2026-10-16T19:40:00Z","v":103476,"vw":3.339666},{"c":3.3288,"h":3.355,"l":3.31,"n":504,"o":3.35,"t":"2026-10-16T19:45:00Z","v":176040,"vw":3.329037},{"c":3.345,"h":3.35,"l":3.325,"n":374,"o":3.325,"t":"2026-10-16T19:50:00Z","v":110571,"vw":3.3398},{"c":3.32,"h":3.35,"l":3.3,"n":2037,"o":3.345,"t":"2026-10-16T19:55:00Z","v":572154,"vw":3.315397},{"c":3.33,"h":3.33,"l":3.32,"n":25,"o":3.32,"t":"2026-10-16T20:00:00Z","v":562128,"vw":3.320009},{"c":3.35,"h":3.35,"l":3.32,"n":5,"o":3.3208,"t":"2026-10-16T20:05:00Z","v":3245,"vw":3.338699},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T20:20:00Z","v":279,"vw":3.33},{"c":3.3,"h":3.33,"l":3.3,"n":9,"o":3.33,"t":"2026-10-16T20:25:00Z","v":10000,"vw":3.31351},{"c":3.3024,"h":3.3024,"l":3.3024,"n":1,"o":3.3024,"t":"2026-10-16T20:50:00Z","v":150,"vw":3.3024},{"c":3.3003,"h":3.3003,"l":3.3003,"n":1,"o":3.3003,"t":"2026-10-16T20:55:00Z","v":148,"vw":3.3003},{"c":3.3003,"h":3.3003,"l":3.3003,"n":1,"o":3.3003,"t":"2026-10-16T21:00:00Z","v":100,"vw":3.3003},{"c":3.32,"h":3.3298,"l":3.32,"n":4,"o":3.3298,"t":"2026-10-16T21:25:00Z","v":557,"vw":3.325375},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T22:35:00Z","v":150,"vw":3.32},{"c":3.3046,"h":3.3046,"l":3.3046,"n":2,"o":3.3046,"t":"2026-10-16T23:45:00Z","v":7834,"vw":3.3046},{"c":3.3046,"h":3.3046,"l":3.3046,"n":2,"o":3.3046,"t":"2026-10-16T23:50:00Z","v":5710,"vw":3.3046},{"c":3.3299,"h":3.3299,"l":3.3299,"n":1,"o":3.3299,"t":"2026-10-16T23:55:00Z","v":5990,"vw":3.3299},{"c":3.3883,"h":3.3883,"l":3.3883,"n":2,"o":3.3883,"t":"2026-10-19T08:40:00Z","v":427,"vw":3.3883},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-19T10:05:00Z","v":148,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-19T10:55:00Z","v":250,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-19T11:00:00Z","v":1700,"vw":3.31},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-19T11:30:00Z","v":500,"vw":3.3},{"c":3.36,"h":3.36,"l":3.3041,"n":2,"o":3.3041,"t":"2026-10-19T11:35:00Z","v":1500,"vw":3.333913},{"c":3.27,"h":3.3,"l":3.27,"n":56,"o":3.3,"t":"2026-10-19T12:20:00Z","v":12881,"vw":3.272687},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-19T12:25:00Z","v":500,"vw":3.29},{"c":3.3473,"h":3.3473,"l":3.3473,"n":1,"o":3.3473,"t":"2026-10-19T12:40:00Z","v":1000,"vw":3.3473},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-19T12:55:00Z","v":2157,"vw":3.27},{"c":3.2668,"h":3.2668,"l":3.2668,"n":1,"o":3.2668,"t":"2026-10-19T13:00:00Z","v":147,"vw":3.2668},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-19T13:05:00Z","v":1000,"vw":3.3},{"c":3.27,"h":3.29,"l":3.27,"n":4,"o":3.29,"t":"2026-10-19T13:20:00Z","v":326,"vw":3.277576},{"c":3.3,"h":3.3399,"l":3.27,"n":154,"o":3.27,"t":"2026-10-19T13:30:00Z","v":107815,"vw":3.28341},{"c":3.285,"h":3.305,"l":3.28,"n":103,"o":3.305,"t":"2026-10-19T13:35:00Z","v":31526,"vw":3.29574},{"c":3.275,"h":3.285,"l":3.25,"n":1480,"o":3.28,"t":"2026-10-19T13:40:00Z","v":243171,"vw":3.267926},{"c":3.305,"h":3.315,"l":3.27,"n":230,"o":3.27,"t":"2026-10-19T13:45:00Z","v":38571,"vw":3.297152},{"c":3.295,"h":3.31,"l":3.29,"n":201,"o":3.31,"t":"2026-10-19T13:50:00Z","v":22569,"vw":3.298152},{"c":3.275,"h":3.3,"l":3.27,"n":304,"o":3.295,"t":"2026-10-19T13:55:00Z","v":57270,"vw":3.28374},{"c":3.266,"h":3.275,"l":3.26,"n":226,"o":3.27,"t":"2026-10-19T14:00:00Z","v":34064,"vw":3.266606},{"c":3.2577,"h":3.27,"l":3.245,"n":386,"o":3.26,"t":"2026-10-19T14:05:00Z","v":43541,"vw":3.254667},{"c":3.245,"h":3.25,"l":3.24,"n":276,"o":3.25,"t":"2026-10-19T14:10:00Z","v":30836,"vw":3.245067},{"c":3.2585,"h":3.2585,"l":3.244,"n":246,"o":3.244,"t":"2026-10-19T14:15:00Z","v":25830,"vw":3.250867},{"c":3.245,"h":3.2597,"l":3.24,"n":171,"o":3.255,"t":"2026-10-19T14:20:00Z","v":22917,"vw":3.24685},{"c":3.235,"h":3.25,"l":3.2326,"n":152,"o":3.25,"t":"2026-10-19T14:25:00Z","v":11278,"vw":3.242312},{"c":3.235,"h":3.24,"l":3.23,"n":87,"o":3.24,"t":"2026-10-19T14:30:00Z","v":5479,"vw":3.236128},{"c":3.225,"h":3.235,"l":3.22,"n":328,"o":3.235,"t":"2026-10-19T14:35:00Z","v":67116,"vw":3.225157},{"c":3.21,"h":3.23,"l":3.205,"n":288,"o":3.22,"t":"2026-10-19T14:40:00Z","v":44627,"vw":3.221264},{"c":3.205,"h":3.22,"l":3.2,"n":372,"o":3.205,"t":"2026-10-19T14:45:00Z","v":81602,"vw":3.208401},{"c":3.18,"h":3.205,"l":3.18,"n":291,"o":3.205,"t":"2026-10-19T14:50:00Z","v":73604,"vw":3.195482},{"c":3.185,"h":3.19,"l":3.18,"n":192,"o":3.1802,"t":"2026-10-19T14:55:00Z","v":27255,"vw":3.184589},{"c":3.215,"h":3.22,"l":3.18,"n":559,"o":3.185,"t":"2026-10-19T15:00:00Z","v":130259,"vw":3.19761},{"c":3.23,"h":3.23,"l":3.2027,"n":451,"o":3.215,"t":"2026-10-19T15:05:00Z","v":121882,"vw":3.216783},{"c":3.255,"h":3.265,"l":3.2299,"n":474,"o":3.23,"t":"2026-10-19T15:10:00Z","v":124128,"vw":3.249448},{"c":3.255,"h":3.27,"l":3.235,"n":355,"o":3.26,"t":"2026-10-19T15:15:00Z","v":78064,"vw":3.252857},{"c":3.265,"h":3.27,"l":3.25,"n":230,"o":3.2561,"t":"2026-10-19T15:20:00Z","v":55033,"vw":3.260681},{"c":3.26,"h":3.27,"l":3.26,"n":145,"o":3.265,"t":"2026-10-19T15:25:00Z","v":21651,"vw":3.265584},{"c":3.265,"h":3.27,"l":3.26,"n":111,"o":3.2699,"t":"2026-10-19T15:30:00Z","v":27723,"vw":3.264531},{"c":3.235,"h":3.265,"l":3.235,"n":294,"o":3.26,"t":"2026-10-19T15:35:00Z","v":75176,"vw":3.24834},{"c":3.23,"h":3.24,"l":3.23,"n":151,"o":3.23,"t":"2026-10-19T15:40:00Z","v":22868,"vw":3.234694},{"c":3.21,"h":3.235,"l":3.21,"n":210,"o":3.235,"t":"2026-10-19T15:45:00Z","v":17806,"vw":3.228432},{"c":3.215,"h":3.2199,"l":3.21,"n":138,"o":3.215,"t":"2026-10-19T15:50:00Z","v":9844,"vw":3.215637},{"c":3.21,"h":3.22,"l":3.21,"n":151,"o":3.2185,"t":"2026-10-19T15:55:00Z","v":12197,"vw":3.212568},{"c":3.21,"h":3.22,"l":3.2,"n":175,"o":3.215,"t":"2026-10-19T16:00:00Z","v":15690,"vw":3.208913},{"c":3.205,"h":3.21,"l":3.2,"n":146,"o":3.2,"t":"2026-10-19T16:05:00Z","v":41598,"vw":3.205616},{"c":3.205,"h":3.21,"l":3.2,"n":114,"o":3.205,"t":"2026-10-19T16:10:00Z","v":13094,"vw":3.20607},{"c":3.2177,"h":3.22,"l":3.2027,"n":176,"o":3.205,"t":"2026-10-19T16:15:00Z","v":30565,"vw":3.210796},{"c":3.22,"h":3.22,"l":3.21,"n":118,"o":3.2184,"t":"2026-10-19T16:20:00Z","v":63676,"vw":3.217288},{"c":3.225,"h":3.225,"l":3.21,"n":176,"o":3.22,"t":"2026-10-19T16:25:00Z","v":37569,"vw":3.219371},{"c":3.235,"h":3.235,"l":3.215,"n":215,"o":3.225,"t":"2026-10-19T16:30:00Z","v":36706,"vw":3.224726},{"c":3.22,"h":3.23,"l":3.22,"n":131,"o":3.23,"t":"2026-10-19T16:35:00Z","v":9645,"vw":3.227065},{"c":3.22,"h":3.23,"l":3.215,"n":182,"o":3.22,"t":"2026-10-19T16:40:00Z","v":38786,"vw":3.22213},{"c":3.215,"h":3.225,"l":3.21,"n":97,"o":3.225,"t":"2026-10-19T16:45:00Z","v":9348,"vw":3.2188},{"c":3.21,"h":3.215,"l":3.21,"n":72,"o":3.21,"t":"2026-10-19T16:50:00Z","v":4032,"vw":3.210578},{"c":3.21,"h":3.215,"l":3.2,"n":178,"o":3.21,"t":"2026-10-19T16:55:00Z","v":24801,"vw":3.208268},{"c":3.22,"h":3.22,"l":3.21,"n":59,"o":3.2109,"t":"2026-10-19T17:00:00Z","v":3374,"vw":3.21314},{"c":3.22,"h":3.225,"l":3.21,"n":173,"o":3.215,"t":"2026-10-19T17:05:00Z","v":29441,"vw":3.219},{"c":3.22,"h":3.24,"l":3.22,"n":288,"o":3.225,"t":"2026-10-19T17:10:00Z","v":91154,"vw":3.232127},{"c":3.24,"h":3.245,"l":3.22,"n":174,"o":3.225,"t":"2026-10-19T17:15:00Z","v":32698,"vw":3.232666},{"c":3.255,"h":3.258,"l":3.24,"n":129,"o":3.24,"t":"2026-10-19T17:20:00Z","v":95164,"vw":3.248578},{"c":3.265,"h":3.2699,"l":3.25,"n":177,"o":3.25,"t":"2026-10-19T17:25:00Z","v":39392,"vw":3.258204},{"c":3.25,"h":3.26,"l":3.25,"n":275,"o":3.26,"t":"2026-10-19T17:30:00Z","v":54872,"vw":3.252735},{"c":3.255,"h":3.26,"l":3.25,"n":307,"o":3.25,"t":"2026-10-19T17:35:00Z","v":75040,"vw":3.250914},{"c":3.265,"h":3.27,"l":3.25,"n":234,"o":3.255,"t":"2026-10-19T17:40:00Z","v":35453,"vw":3.259672},{"c":3.27,"h":3.27,"l":3.255,"n":213,"o":3.26,"t":"2026-10-19T17:45:00Z","v":35219,"vw":3.262151},{"c":3.255,"h":3.27,"l":3.255,"n":193,"o":3.27,"t":"2026-10-19T17:50:00Z","v":19324,"vw":3.261256},{"c":3.255,"h":3.26,"l":3.25,"n":123,"o":3.255,"t":"2026-10-19T17:55:00Z","v":8254,"vw":3.256332},{"c":3.245,"h":3.26,"l":3.24,"n":204,"o":3.255,"t":"2026-10-19T18:00:00Z","v":20731,"vw":3.253513},{"c":3.245,"h":3.25,"l":3.24,"n":104,"o":3.245,"t":"2026-10-19T18:05:00Z","v":6711,"vw":3.244358},{"c":3.24,"h":3.245,"l":3.235,"n":178,"o":3.245,"t":"2026-10-19T18:10:00Z","v":40353,"vw":3.238448},{"c":3.235,"h":3.245,"l":3.23,"n":202,"o":3.245,"t":"2026-10-19T18:15:00Z","v":51581,"vw":3.236782},{"c":3.235,"h":3.2399,"l":3.23,"n":128,"o":3.23,"t":"2026-10-19T18:20:00Z","v":25204,"vw":3.235837},{"c":3.235,"h":3.235,"l":3.23,"n":150,"o":3.235,"t":"2026-10-19T18:25:00Z","v":14383,"vw":3.234912},{"c":3.235,"h":3.24,"l":3.23,"n":97,"o":3.2399,"t":"2026-10-19T18:30:00Z","v":13104,"vw":3.235424},{"c":3.235,"h":3.24,"l":3.23,"n":137,"o":3.23,"t":"2026-10-19T18:35:00Z","v":9222,"vw":3.233756},{"c":3.235,"h":3.245,"l":3.23,"n":255,"o":3.235,"t":"2026-10-19T18:40:00Z","v":35082,"vw":3.238439},{"c":3.24,"h":3.245,"l":3.23,"n":292,"o":3.24,"t":"2026-10-19T18:45:00Z","v":37526,"vw":3.240433},{"c":3.24,"h":3.2499,"l":3.24,"n":129,"o":3.24,"t":"2026-10-19T18:50:00Z","v":18912,"vw":3.242251},{"c":3.24,"h":3.245,"l":3.24,"n":82,"o":3.24,"t":"2026-10-19T18:55:00Z","v":5179,"vw":3.241873},{"c":3.231,"h":3.2485,"l":3.225,"n":636,"o":3.2403,"t":"2026-10-19T19:00:00Z","v":165910,"vw":3.236894},{"c":3.2101,"h":3.235,"l":3.21,"n":212,"o":3.235,"t":"2026-10-19T19:05:00Z","v":38463,"vw":3.220879},{"c":3.205,"h":3.215,"l":3.2,"n":179,"o":3.215,"t":"2026-10-19T19:10:00Z","v":28228,"vw":3.208682},{"c":3.205,"h":3.21,"l":3.2,"n":152,"o":3.205,"t":"2026-10-19T19:15:00Z","v":12107,"vw":3.20414},{"c":3.205,"h":3.21,"l":3.195,"n":352,"o":3.2,"t":"2026-10-19T19:20:00Z","v":72595,"vw":3.201895},{"c":3.195,"h":3.21,"l":3.19,"n":282,"o":3.21,"t":"2026-10-19T19:25:00Z","v":79911,"vw":3.199743},{"c":3.195,"h":3.2,"l":3.19,"n":238,"o":3.195,"t":"2026-10-19T19:30:00Z","v":17229,"vw":3.195302},{"c":3.1963,"h":3.2,"l":3.18,"n":673,"o":3.195,"t":"2026-10-19T19:35:00Z","v":144807,"vw":3.192296},{"c":3.205,"h":3.21,"l":3.19,"n":326,"o":3.2,"t":"2026-10-19T19:40:00Z","v":72737,"vw":3.200057},{"c":3.22,"h":3.22,"l":3.205,"n":397,"o":3.205,"t":"2026-10-19T19:45:00Z","v":98983,"vw":3.21231},{"c":3.2101,"h":3.22,"l":3.21,"n":583,"o":3.22,"t":"2026-10-19T19:50:00Z","v":101872,"vw":3.215099},{"c":3.19,"h":3.215,"l":3.185,"n":1538,"o":3.215,"t":"2026-10-19T19:55:00Z","v":408733,"vw":3.196311},{"c":3.2,"h":3.2,"l":3.19,"n":21,"o":3.19,"t":"2026-10-19T20:00:00Z","v":339612,"vw":3.19004},{"c":3.1803,"h":3.24,"l":3.18,"n":6,"o":3.18,"t":"2026-10-19T20:10:00Z","v":4003,"vw":3.210075},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-19T20:25:00Z","v":500,"vw":3.24},{"c":3.1926,"h":3.1926,"l":3.1926,"n":1,"o":3.1926,"t":"2026-10-19T20:40:00Z","v":2000,"vw":3.1926},{"c":3.26,"h":3.26,"l":3.2572,"n":3,"o":3.259,"t":"2026-10-19T21:55:00Z","v":2650,"vw":3.258075},{"c":3.234,"h":3.234,"l":3.234,"n":1,"o":3.234,"t":"2026-10-19T22:10:00Z","v":300,"vw":3.234},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-19T22:50:00Z","v":1750,"vw":3.2},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-20T11:35:00Z","v":2604,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-10-20T11:50:00Z","v":1943,"vw":3.24},{"c":3.26,"h":3.27,"l":3.26,"n":3,"o":3.27,"t":"2026-10-20T11:55:00Z","v":2200,"vw":3.260909},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-20T12:10:00Z","v":200,"vw":3.27},{"c":3.24,"h":3.2695,"l":3.24,"n":10,"o":3.2695,"t":"2026-10-20T12:15:00Z","v":9166,"vw":3.246456},{"c":3.21,"h":3.24,"l":3.21,"n":9,"o":3.24,"t":"2026-10-20T12:40:00Z","v":562,"vw":3.23},{"c":3.19,"h":3.1901,"l":3.19,"n":15,"o":3.19,"t":"2026-10-20T13:05:00Z","v":632,"vw":3.19003},{"c":3.135,"h":3.2399,"l":3.13,"n":180,"o":3.2,"t":"2026-10-20T13:30:00Z","v":125466,"vw":3.183452},{"c":3.105,"h":3.14,"l":3.08,"n":390,"o":3.14,"t":"2026-10-20T13:35:00Z","v":145665,"vw":3.109507},{"c":3.065,"h":3.1,"l":3.06,"n":411,"o":3.1,"t":"2026-10-20T13:40:00Z","v":87988,"vw":3.073671},{"c":3.0888,"h":3.095,"l":3.06,"n":238,"o":3.065,"t":"2026-10-20T13:45:00Z","v":79286,"vw":3.07587},{"c":3.1,"h":3.1,"l":3.0733,"n":189,"o":3.085,"t":"2026-10-20T13:50:00Z","v":65141,"vw":3.083846},{"c":3.115,"h":3.115,"l":3.09,"n":183,"o":3.095,"t":"2026-10-20T13:55:00Z","v":70157,"vw":3.097348},{"c":3.0907,"h":3.125,"l":3.085,"n":282,"o":3.115,"t":"2026-10-20T14:00:00Z","v":102463,"vw":3.108169},{"c":3.095,"h":3.105,"l":3.0917,"n":318,"o":3.1,"t":"2026-10-20T14:05:00Z","v":58640,"vw":3.099338},{"c":3.0699,"h":3.105,"l":3.06,"n":527,"o":3.1,"t":"2026-10-20T14:10:00Z","v":196620,"vw":3.092994},{"c":3.06,"h":3.07,"l":3.05,"n":194,"o":3.065,"t":"2026-10-20T14:15:00Z","v":60735,"vw":3.061556},{"c":3.04,"h":3.06,"l":3.04,"n":210,"o":3.05,"t":"2026-10-20T14:20:00Z","v":90238,"vw":3.054543},{"c":3.045,"h":3.0499,"l":3.03,"n":223,"o":3.04,"t":"2026-10-20T14:25:00Z","v":73244,"vw":3.035703},{"c":3.02,"h":3.045,"l":3.01,"n":347,"o":3.045,"t":"2026-10-20T14:30:00Z","v":130660,"vw":3.019755},{"c":3.025,"h":3.03,"l":3.01,"n":296,"o":3.015,"t":"2026-10-20T14:35:00Z","v":82912,"vw":3.015801},{"c":3.015,"h":3.03,"l":3.005,"n":248,"o":3.0234,"t":"2026-10-20T14:40:00Z","v":60665,"vw":3.019788},{"c":3.035,"h":3.04,"l":3.012,"n":136,"o":3.015,"t":"2026-10-20T14:45:00Z","v":51257,"vw":3.02979},{"c":3.025,"h":3.04,"l":3.02,"n":292,"o":3.035,"t":"2026-10-20T14:50:00Z","v":89747,"vw":3.030364},{"c":3.025,"h":3.035,"l":3.02,"n":173,"o":3.025,"t":"2026-10-20T14:55:00Z","v":50052,"vw":3.027773},{"c":3.045,"h":3.05,"l":3.015,"n":427,"o":3.03,"t":"2026-10-20T15:00:00Z","v":302422,"vw":3.027113},{"c":3.015,"h":3.05,"l":3.01,"n":348,"o":3.045,"t":"2026-10-20T15:05:00Z","v":115543,"vw":3.024353},{"c":3.0199,"h":3.035,"l":3,"n":756,"o":3.0168,"t":"2026-10-20T15:10:00Z","v":329701,"vw":3.014821},{"c":3.015,"h":3.02,"l":3.01,"n":173,"o":3.015,"t":"2026-10-20T15:15:00Z","v":32619,"vw":3.014681},{"c":3.015,"h":3.02,"l":3.01,"n":170,"o":3.015,"t":"2026-10-20T15:20:00Z","v":28368,"vw":3.013955},{"c":2.985,"h":3.015,"l":2.98,"n":511,"o":3.01,"t":"2026-10-20T15:25:00Z","v":184314,"vw":2.997794},{"c":2.966,"h":2.9888,"l":2.96,"n":308,"o":2.985,"t":"2026-10-20T15:30:00Z","v":105643,"vw":2.971442},{"c":2.96,"h":2.97,"l":2.95,"n":263,"o":2.96,"t":"2026-10-20T15:35:00Z","v":127215,"vw":2.961326},{"c":2.97,"h":2.98,"l":2.9572,"n":225,"o":2.96,"t":"2026-10-20T15:40:00Z","v":73727,"vw":2.96888},{"c":2.975,"h":2.98,"l":2.97,"n":215,"o":2.975,"t":"2026-10-20T15:45:00Z","v":33769,"vw":2.975227},{"c":3.015,"h":3.02,"l":2.96,"n":432,"o":2.975,"t":"2026-10-20T15:50:00Z","v":153905,"vw":2.980309},{"c":3.01,"h":3.02,"l":3.01,"n":144,"o":3.015,"t":"2026-10-20T15:55:00Z","v":44299,"vw":3.015546},{"c":3.02,"h":3.025,"l":3.01,"n":150,"o":3.01,"t":"2026-10-20T16:00:00Z","v":21766,"vw":3.018756},{"c":3.0399,"h":3.05,"l":3.02,"n":259,"o":3.025,"t":"2026-10-20T16:05:00Z","v":69338,"vw":3.035446},{"c":3.03,"h":3.035,"l":3.03,"n":102,"o":3.03,"t":"2026-10-20T16:10:00Z","v":10670,"vw":3.033605},{"c":3.02,"h":3.04,"l":3.02,"n":160,"o":3.036,"t":"2026-10-20T16:15:00Z","v":33943,"vw":3.030059},{"c":3.025,"h":3.045,"l":3.02,"n":389,"o":3.025,"t":"2026-10-20T16:20:00Z","v":154504,"vw":3.03221},{"c":3.06,"h":3.085,"l":3.02,"n":320,"o":3.025,"t":"2026-10-20T16:25:00Z","v":101990,"vw":3.055553},{"c":3.055,"h":3.07,"l":3.05,"n":208,"o":3.0501,"t":"2026-10-20T16:30:00Z","v":48562,"vw":3.061944},{"c":3.055,"h":3.06,"l":3.05,"n":110,"o":3.055,"t":"2026-10-20T16:35:00Z","v":6617,"vw":3.055448},{"c":3.075,"h":3.075,"l":3.055,"n":240,"o":3.055,"t":"2026-10-20T16:40:00Z","v":83089,"vw":3.068134},{"c":3.115,"h":3.12,"l":3.0701,"n":434,"o":3.075,"t":"2026-10-20T16:45:00Z","v":80976,"vw":3.094394},{"c":3.135,"h":3.1399,"l":3.11,"n":223,"o":3.11,"t":"2026-10-20T16:50:00Z","v":73382,"vw":3.122674},{"c":3.125,"h":3.16,"l":3.125,"n":530,"o":3.1301,"t":"2026-10-20T16:55:00Z","v":297512,"vw":3.142115},{"c":3.125,"h":3.14,"l":3.12,"n":311,"o":3.1201,"t":"2026-10-20T17:00:00Z","v":152424,"vw":3.127978},{"c":3.145,"h":3.16,"l":3.12,"n":513,"o":3.12,"t":"2026-10-20T17:05:00Z","v":226663,"vw":3.128079},{"c":3.16,"h":3.18,"l":3.1412,"n":258,"o":3.145,"t":"2026-10-20T17:10:00Z","v":683627,"vw":3.146385},{"c":3.165,"h":3.17,"l":3.16,"n":90,"o":3.1616,"t":"2026-10-20T17:15:00Z","v":13673,"vw":3.165598},{"c":3.16,"h":3.175,"l":3.1513,"n":225,"o":3.165,"t":"2026-10-20T17:20:00Z","v":72487,"vw":3.162417},{"c":3.155,"h":3.155,"l":3.15,"n":46,"o":3.15,"t":"2026-10-20T17:25:00Z","v":20019,"vw":3.152342},{"c":3.1439,"h":3.1599,"l":3.1439,"n":133,"o":3.15,"t":"2026-10-20T17:30:00Z","v":14769,"vw":3.151613},{"c":3.11,"h":3.145,"l":3.11,"n":140,"o":3.14,"t":"2026-10-20T17:35:00Z","v":32954,"vw":3.131734},{"c":3.105,"h":3.12,"l":3.1,"n":186,"o":3.11,"t":"2026-10-20T17:40:00Z","v":97172,"vw":3.108786},{"c":3.105,"h":3.11,"l":3.1,"n":170,"o":3.1011,"t":"2026-10-20T17:45:00Z","v":19771,"vw":3.104572},{"c":3.1,"h":3.11,"l":3.1,"n":149,"o":3.105,"t":"2026-10-20T17:50:00Z","v":16868,"vw":3.104271},{"c":3.0801,"h":3.105,"l":3.06,"n":509,"o":3.1,"t":"2026-10-20T17:55:00Z","v":117062,"vw":3.080766},{"c":3.095,"h":3.0999,"l":3.08,"n":147,"o":3.085,"t":"2026-10-20T18:00:00Z","v":22446,"vw":3.091603},{"c":3.0968,"h":3.1,"l":3.09,"n":113,"o":3.095,"t":"2026-10-20T18:05:00Z","v":37696,"vw":3.096028},{"c":3.095,"h":3.1,"l":3.09,"n":77,"o":3.1,"t":"2026-10-20T18:10:00Z","v":9702,"vw":3.095964},{"c":3.115,"h":3.12,"l":3.09,"n":433,"o":3.095,"t":"2026-10-20T18:15:00Z","v":127109,"vw":3.110736},{"c":3.115,"h":3.1269,"l":3.115,"n":322,"o":3.115,"t":"2026-10-20T18:20:00Z","v":87509,"vw":3.119616},{"c":3.1101,"h":3.12,"l":3.1,"n":268,"o":3.115,"t":"2026-10-20T18:25:00Z","v":58490,"vw":3.109057},{"c":3.125,"h":3.125,"l":3.115,"n":161,"o":3.115,"t":"2026-10-20T18:30:00Z","v":19915,"vw":3.119116},{"c":3.12,"h":3.13,"l":3.12,"n":89,"o":3.125,"t":"2026-10-20T18:35:00Z","v":29083,"vw":3.129124},{"c":3.125,"h":3.13,"l":3.12,"n":148,"o":3.1276,"t":"2026-10-20T18:40:00Z","v":15024,"vw":3.126695},{"c":3.12,"h":3.125,"l":3.11,"n":283,"o":3.125,"t":"2026-10-20T18:45:00Z","v":56550,"vw":3.118393},{"c":3.125,"h":3.125,"l":3.115,"n":140,"o":3.12,"t":"2026-10-20T18:50:00Z","v":18556,"vw":3.120689},{"c":3.125,"h":3.125,"l":3.12,"n":215,"o":3.125,"t":"2026-10-20T18:55:00Z","v":8846,"vw":3.123947},{"c":3.12,"h":3.1299,"l":3.12,"n":134,"o":3.125,"t":"2026-10-20T19:00:00Z","v":13804,"vw":3.12523},{"c":3.1242,"h":3.13,"l":3.12,"n":125,"o":3.125,"t":"2026-10-20T19:05:00Z","v":18673,"vw":3.124777},{"c":3.14,"h":3.14,"l":3.12,"n":235,"o":3.12,"t":"2026-10-20T19:10:00Z","v":46842,"vw":3.130271},{"c":3.135,"h":3.14,"l":3.1301,"n":151,"o":3.14,"t":"2026-10-20T19:15:00Z","v":17037,"vw":3.134394},{"c":3.13,"h":3.14,"l":3.13,"n":138,"o":3.135,"t":"2026-10-20T19:20:00Z","v":15594,"vw":3.135862},{"c":3.135,"h":3.14,"l":3.13,"n":165,"o":3.13,"t":"2026-10-20T19:25:00Z","v":23291,"vw":3.135017},{"c":3.1501,"h":3.156,"l":3.13,"n":545,"o":3.135,"t":"2026-10-20T19:30:00Z","v":201969,"vw":3.140221},{"c":3.145,"h":3.16,"l":3.145,"n":255,"o":3.155,"t":"2026-10-20T19:35:00Z","v":57980,"vw":3.149575},{"c":3.175,"h":3.18,"l":3.14,"n":496,"o":3.14,"t":"2026-10-20T19:40:00Z","v":160126,"vw":3.153862},{"c":3.19,"h":3.2,"l":3.17,"n":710,"o":3.175,"t":"2026-10-20T19:45:00Z","v":201770,"vw":3.185388},{"c":3.195,"h":3.22,"l":3.185,"n":1321,"o":3.195,"t":"2026-10-20T19:50:00Z","v":421407,"vw":3.198044},{"c":3.16,"h":3.2,"l":3.16,"n":2709,"o":3.195,"t":"2026-10-20T19:55:00Z","v":985513,"vw":3.181996},{"c":3.1,"h":3.16,"l":3.1,"n":28,"o":3.16,"t":"2026-10-20T20:00:00Z","v":621577,"vw":3.159821},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-20T20:40:00Z","v":2418,"vw":3.1},{"c":3.1401,"h":3.15,"l":3.1041,"n":5,"o":3.1041,"t":"2026-10-20T20:50:00Z","v":25000,"vw":3.120461},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-20T21:40:00Z","v":200,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-20T22:00:00Z","v":500,"vw":3.16},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-20T22:40:00Z","v":100,"vw":3.18},{"c":3.17,"h":3.17,"l":3.1591,"n":24,"o":3.1591,"t":"2026-10-20T23:40:00Z","v":2024,"vw":3.163144},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-21T11:00:00Z","v":500,"vw":3.18},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-10-21T11:15:00Z","v":2967,"vw":3.14},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-21T11:35:00Z","v":100,"vw":3.16},{"c":3.18,"h":3.18,"l":3.18,"n":7,"o":3.18,"t":"2026-10-21T13:00:00Z","v":462,"vw":3.18},{"c":3.1782,"h":3.1782,"l":3.1782,"n":1,"o":3.1782,"t":"2026-10-21T13:10:00Z","v":900,"vw":3.1782},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-21T13:15:00Z","v":2000,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-21T13:20:00Z","v":1000,"vw":3.14},{"c":3.19,"h":3.19,"l":3.14,"n":11,"o":3.14,"t":"2026-10-21T13:25:00Z","v":1565,"vw":3.146429},{"c":3.1206,"h":3.19,"l":3.11,"n":141,"o":3.19,"t":"2026-10-21T13:30:00Z","v":81454,"vw":3.173341},{"c":3.12,"h":3.136,"l":3.095,"n":350,"o":3.12,"t":"2026-10-21T13:35:00Z","v":156813,"vw":3.114967},{"c":3.115,"h":3.14,"l":3.11,"n":497,"o":3.12,"t":"2026-10-21T13:40:00Z","v":200711,"vw":3.123446},{"c":3.14,"h":3.145,"l":3.11,"n":333,"o":3.1101,"t":"2026-10-21T13:45:00Z","v":135729,"vw":3.123755},{"c":3.165,"h":3.17,"l":3.135,"n":219,"o":3.135,"t":"2026-10-21T13:50:00Z","v":94257,"vw":3.155084},{"c":3.185,"h":3.19,"l":3.165,"n":180,"o":3.165,"t":"2026-10-21T13:55:00Z","v":54042,"vw":3.174949},{"c":3.185,"h":3.236,"l":3.185,"n":544,"o":3.185,"t":"2026-10-21T14:00:00Z","v":188841,"vw":3.21385},{"c":3.2,"h":3.2,"l":3.18,"n":408,"o":3.185,"t":"2026-10-21T14:05:00Z","v":60034,"vw":3.191717},{"c":3.185,"h":3.195,"l":3.18,"n":262,"o":3.195,"t":"2026-10-21T14:10:00Z","v":109149,"vw":3.18743},{"c":3.165,"h":3.18,"l":3.16,"n":161,"o":3.18,"t":"2026-10-21T14:15:00Z","v":29184,"vw":3.177065},{"c":3.16,"h":3.165,"l":3.14,"n":574,"o":3.165,"t":"2026-10-21T14:20:00Z","v":179343,"vw":3.151067},{"c":3.14,"h":3.166,"l":3.14,"n":123,"o":3.16,"t":"2026-10-21T14:25:00Z","v":15586,"vw":3.157943},{"c":3.14,"h":3.15,"l":3.13,"n":134,"o":3.14,"t":"2026-10-21T14:30:00Z","v":11102,"vw":3.140571},{"c":3.145,"h":3.15,"l":3.14,"n":37,"o":3.145,"t":"2026-10-21T14:35:00Z","v":5902,"vw":3.142005},{"c":3.1499,"h":3.15,"l":3.13,"n":190,"o":3.145,"t":"2026-10-21T14:40:00Z","v":31620,"vw":3.144867},{"c":3.185,"h":3.205,"l":3.15,"n":491,"o":3.15,"t":"2026-10-21T14:45:00Z","v":376609,"vw":3.166963},{"c":3.175,"h":3.185,"l":3.17,"n":77,"o":3.185,"t":"2026-10-21T14:50:00Z","v":22559,"vw":3.181439},{"c":3.175,"h":3.175,"l":3.17,"n":37,"o":3.175,"t":"2026-10-21T14:55:00Z","v":1671,"vw":3.174488},{"c":3.15,"h":3.175,"l":3.15,"n":136,"o":3.17,"t":"2026-10-21T15:00:00Z","v":20143,"vw":3.166024},{"c":3.175,"h":3.1758,"l":3.145,"n":252,"o":3.1553,"t":"2026-10-21T15:05:00Z","v":45317,"vw":3.159838},{"c":3.18,"h":3.18,"l":3.17,"n":149,"o":3.175,"t":"2026-10-21T15:10:00Z","v":10807,"vw":3.17679},{"c":3.19,"h":3.2,"l":3.185,"n":317,"o":3.185,"t":"2026-10-21T15:15:00Z","v":74655,"vw":3.1911},{"c":3.185,"h":3.186,"l":3.18,"n":108,"o":3.185,"t":"2026-10-21T15:20:00Z","v":7662,"vw":3.184322},{"c":3.175,"h":3.185,"l":3.165,"n":176,"o":3.18,"t":"2026-10-21T15:25:00Z","v":26312,"vw":3.175544},{"c":3.175,"h":3.175,"l":3.17,"n":64,"o":3.17,"t":"2026-10-21T15:30:00Z","v":2805,"vw":3.172652},{"c":3.18,"h":3.18,"l":3.17,"n":210,"o":3.18,"t":"2026-10-21T15:35:00Z","v":23804,"vw":3.178388},{"c":3.18,"h":3.19,"l":3.18,"n":90,"o":3.185,"t":"2026-10-21T15:40:00Z","v":16277,"vw":3.182892},{"c":3.195,"h":3.2,"l":3.185,"n":123,"o":3.185,"t":"2026-10-21T15:45:00Z","v":65297,"vw":3.19531},{"c":3.1825,"h":3.196,"l":3.175,"n":159,"o":3.19,"t":"2026-10-21T15:50:00Z","v":31110,"vw":3.187484},{"c":3.185,"h":3.185,"l":3.185,"n":45,"o":3.185,"t":"2026-10-21T15:55:00Z","v":1003,"vw":3.185},{"c":3.185,"h":3.185,"l":3.18,"n":93,"o":3.185,"t":"2026-10-21T16:00:00Z","v":3645,"vw":3.182161},{"c":3.195,"h":3.195,"l":3.18,"n":231,"o":3.185,"t":"2026-10-21T16:05:00Z","v":370496,"vw":3.185404},{"c":3.185,"h":3.1912,"l":3.18,"n":88,"o":3.19,"t":"2026-10-21T16:10:00Z","v":26070,"vw":3.189901},{"c":3.17,"h":3.185,"l":3.16,"n":196,"o":3.185,"t":"2026-10-21T16:15:00Z","v":69261,"vw":3.169251},{"c":3.165,"h":3.175,"l":3.165,"n":104,"o":3.175,"t":"2026-10-21T16:20:00Z","v":16245,"vw":3.168549},{"c":3.19,"h":3.19,"l":3.16,"n":156,"o":3.165,"t":"2026-10-21T16:25:00Z","v":23871,"vw":3.173963},{"c":3.185,"h":3.2,"l":3.18,"n":141,"o":3.19,"t":"2026-10-21T16:30:00Z","v":17526,"vw":3.189262},{"c":3.165,"h":3.1888,"l":3.1601,"n":160,"o":3.1821,"t":"2026-10-21T16:35:00Z","v":37093,"vw":3.176437},{"c":3.18,"h":3.18,"l":3.165,"n":188,"o":3.165,"t":"2026-10-21T16:40:00Z","v":27699,"vw":3.172701},{"c":3.18,"h":3.18,"l":3.17,"n":117,"o":3.18,"t":"2026-10-21T16:45:00Z","v":9288,"vw":3.174683},{"c":3.18,"h":3.18,"l":3.17,"n":103,"o":3.175,"t":"2026-10-21T16:50:00Z","v":9659,"vw":3.172491},{"c":3.175,"h":3.1766,"l":3.17,"n":54,"o":3.175,"t":"2026-10-21T16:55:00Z","v":17206,"vw":3.175829},{"c":3.145,"h":3.18,"l":3.145,"n":591,"o":3.175,"t":"2026-10-21T17:00:00Z","v":330575,"vw":3.159716},{"c":3.13,"h":3.14,"l":3.13,"n":201,"o":3.14,"t":"2026-10-21T17:05:00Z","v":28360,"vw":3.13452},{"c":3.1202,"h":3.135,"l":3.115,"n":213,"o":3.1301,"t":"2026-10-21T17:10:00Z","v":35732,"vw":3.122875},{"c":3.1285,"h":3.13,"l":3.12,"n":88,"o":3.12,"t":"2026-10-21T17:15:00Z","v":16983,"vw":3.128477},{"c":3.12,"h":3.1299,"l":3.11,"n":129,"o":3.125,"t":"2026-10-21T17:20:00Z","v":28094,"vw":3.120507},{"c":3.115,"h":3.125,"l":3.11,"n":126,"o":3.12,"t":"2026-10-21T17:25:00Z","v":16720,"vw":3.117785},{"c":3.11,"h":3.115,"l":3.11,"n":100,"o":3.115,"t":"2026-10-21T17:30:00Z","v":15281,"vw":3.11352},{"c":3.125,"h":3.13,"l":3.11,"n":119,"o":3.115,"t":"2026-10-21T17:35:00Z","v":39966,"vw":3.119631},{"c":3.155,"h":3.155,"l":3.12,"n":183,"o":3.125,"t":"2026-10-21T17:40:00Z","v":498488,"vw":3.13447},{"c":3.14,"h":3.155,"l":3.14,"n":57,"o":3.155,"t":"2026-10-21T17:45:00Z","v":8862,"vw":3.149557}],"history":[{"c":18.93,"h":20.5,"l":18.86,"n":10013,"o":20.5,"t":"2024-10-21T04:00:00Z","v":913395,"vw":19.360018},{"c":19.67,"h":20.5,"l":18.87,"n":11991,"o":18.87,"t":"2024-10-22T04:00:00Z","v":1296720,"vw":19.862173},{"c":19.45,"h":19.84,"l":18.73,"n":12383,"o":19.49,"t":"2024-10-23T04:00:00Z","v":1321950,"vw":19.262888},{"c":20.59,"h":20.88,"l":19.36,"n":12628,"o":19.49,"t":"2024-10-24T04:00:00Z","v":1176620,"vw":20.276425},{"c":20.69,"h":21.07,"l":20.25,"n":15111,"o":20.59,"t":"2024-10-25T04:00:00Z","v":1185788,"vw":20.721984},{"c":21.4,"h":22.39,"l":20.4,"n":9176,"o":20.56,"t":"2024-10-28T04:00:00Z","v":809409,"vw":21.309796},{"c":21.5,"h":22.05,"l":21.08,"n":11534,"o":21.15,"t":"2024-10-29T04:00:00Z","v":881395,"vw":21.534388},{"c":21.05,"h":22.095,"l":21.05,"n":11036,"o":21.47,"t":"2024-10-30T04:00:00Z","v":966890,"vw":21.599791},{"c":22.36,"h":22.53,"l":20.98,"n":12650,"o":21.23,"t":"2024-10-31T04:00:00Z","v":1285030,"vw":21.843416},{"c":22.12,"h":22.6,"l":21.77,"n":10059,"o":22.2,"t":"2024-11-01T04:00:00Z","v":951631,"vw":22.140226},{"c":22.86,"h":23.135,"l":21.59,"n":10083,"o":22.36,"t":"2024-11-04T05:00:00Z","v":697401,"vw":22.637436},{"c":22.64,"h":23.45,"l":22.511,"n":12354,"o":22.8,"t":"2024-11-05T05:00:00Z","v":1105873,"vw":22.864306},{"c":24.08,"h":24.46,"l":21.94,"n":18001,"o":22.64,"t":"2024-11-06T05:00:00Z","v":1827526,"vw":23.529121},{"c":23.64,"h":24.7,"l":23.4961,"n":12333,"o":23.96,"t":"2024-11-07T05:00:00Z","v":1282011,"vw":23.896774},{"c":23,"h":23.64,"l":22.68,"n":11083,"o":23.5,"t":"2024-11-08T05:00:00Z","v":1016172,"vw":23.020845},{"c":23.79,"h":24.03,"l":22.42,"n":11693,"o":23.2,"t":"2024-11-11T05:00:00Z","v":1072363,"vw":23.458309},{"c":23.3,"h":24.49,"l":23.09,"n":10777,"o":23.69,"t":"2024-11-12T05:00:00Z","v":871904,"vw":23.53442},{"c":22.79,"h":23.73,"l":22.78,"n":7936,"o":23.4,"t":"2024-11-13T05:00:00Z","v":633038,"vw":23.161026},{"c":22.49,"h":23.65,"l":22.483,"n":7887,"o":22.94,"t":"2024-11-14T05:00:00Z","v":670969,"vw":22.952936},{"c":20.65,"h":22.24,"l":20.58,"n":23998,"o":21.3,"t":"2024-11-15T05:00:00Z","v":2349793,"vw":21.422167},{"c":21.59,"h":22.7699,"l":20.79,"n":20014,"o":20.88,"t":"2024-11-18T05:00:00Z","v":2361158,"vw":21.938295},{"c":21.68,"h":21.85,"l":21.01,"n":10749,"o":21.46,"t":"2024-11-19T05:00:00Z","v":976791,"vw":21.509294},{"c":22.1,"h":22.67,"l":21.88,"n":8533,"o":21.88,"t":"2024-11-20T05:00:00Z","v":753547,"vw":22.244124},{"c":23.02,"h":23.265,"l":21.59,"n":12692,"o":22.21,"t":"2024-11-21T05:00:00Z","v":1327956,"vw":22.753336},{"c":24.08,"h":24.12,"l":22.61,"n":10905,"o":23.09,"t":"2024-11-22T05:00:00Z","v":1006368,"vw":23.752564},{"c":24.31,"h":24.93,"l":23.8,"n":11983,"o":23.8,"t":"2024-11-25T05:00:00Z","v":986706,"vw":24.40229},{"c":24.3,"h":24.81,"l":24,"n":11118,"o":24.31,"t":"2024-11-26T05:00:00Z","v":763648,"vw":24.372874},{"c":23.91,"h":24.7,"l":23.86,"n":9798,"o":24.47,"t":"2024-11-27T05:00:00Z","v":619548,"vw":24.120327},{"c":23.48,"h":24.21,"l":23.42,"n":5350,"o":23.95,"t":"2024-11-29T05:00:00Z","v":348152,"vw":23.648199},{"c":21.45,"h":23.55,"l":21.35,"n":16128,"o":23.46,"t":"2024-12-02T05:00:00Z","v":1273296,"vw":21.782378},{"c":21.24,"h":21.93,"l":21.11,"n":9563,"o":21.51,"t":"2024-12-03T05:00:00Z","v":884479,"vw":21.369333},{"c":20.48,"h":21.42,"l":20.3202,"n":11517,"o":21.31,"t":"2024-12-04T05:00:00Z","v":1111703,"vw":20.580664},{"c":19.05,"h":20.635,"l":18.9,"n":16400,"o":20.6,"t":"2024-12-05T05:00:00Z","v":1624002,"vw":19.425824},{"c":19.67,"h":20.02,"l":18.8,"n":14021,"o":18.92,"t":"2024-12-06T05:00:00Z","v":1139713,"vw":19.612987},{"c":20.53,"h":20.75,"l":19.83,"n":12403,"o":20.01,"t":"2024-12-09T05:00:00Z","v":1048760,"vw":20.396124},{"c":20.28,"h":20.76,"l":20.09,"n":9060,"o":20.47,"t":"2024-12-10T05:00:00Z","v":729932,"vw":20.318663},{"c":21.66,"h":24.3,"l":20.21,"n":35652,"o":20.47,"t":"2024-12-11T05:00:00Z","v":4432935,"vw":22.585809},{"c":19.95,"h":21.71,"l":19.72,"n":18001,"o":21.71,"t":"2024-12-12T05:00:00Z","v":1950219,"vw":20.279102},{"c":20.88,"h":21.0023,"l":19.97,"n":15242,"o":20.01,"t":"2024-12-13T05:00:00Z","v":1143897,"vw":20.606884},{"c":21.83,"h":22.05,"l":20.98,"n":15239,"o":21.59,"t":"2024-12-16T05:00:00Z","v":1261161,"vw":21.660343},{"c":21.33,"h":21.91,"l":21,"n":13432,"o":21.55,"t":"2024-12-17T05:00:00Z","v":1246603,"vw":21.470957},{"c":19.64,"h":21.9,"l":19.51,"n":13375,"o":21.57,"t":"2024-12-18T05:00:00Z","v":1245022,"vw":20.539319},{"c":22.26,"h":24.73,"l":21.83,"n":40581,"o":24.045,"t":"2024-12-19T05:00:00Z","v":4033563,"vw":23.058294},{"c":22.27,"h":23.2499,"l":21.63,"n":22776,"o":22.05,"t":"2024-12-20T05:00:00Z","v":4382231,"vw":22.397041},{"c":22.52,"h":22.52,"l":21.01,"n":16448,"o":22.09,"t":"2024-12-23T05:00:00Z","v":1157350,"vw":21.981846},{"c":22.84,"h":22.84,"l":22.1,"n":5813,"o":22.56,"t":"2024-12-24T05:00:00Z","v":408359,"vw":22.613597},{"c":23.79,"h":23.79,"l":21.99,"n":13158,"o":22.92,"t":"2024-12-26T05:00:00Z","v":1104058,"vw":23.179945},{"c":23.85,"h":24.53,"l":23.675,"n":10329,"o":23.79,"t":"2024-12-27T05:00:00Z","v":761098,"vw":23.990678},{"c":23.8,"h":24.84,"l":23.57,"n":12301,"o":23.65,"t":"2024-12-30T05:00:00Z","v":1148446,"vw":24.161982},{"c":22.9,"h":24.04,"l":22.9,"n":16583,"o":23.7,"t":"2024-12-31T05:00:00Z","v":1920869,"vw":23.2612},{"c":23.28,"h":23.6,"l":22.31,"n":11175,"o":23.22,"t":"2025-01-02T05:00:00Z","v":951241,"vw":23.026931},{"c":24.91,"h":24.9499,"l":23.545,"n":11607,"o":23.82,"t":"2025-01-03T05:00:00Z","v":935707,"vw":24.520101},{"c":23.78,"h":25.48,"l":23.68,"n":12270,"o":25.12,"t":"2025-01-06T05:00:00Z","v":1111035,"vw":24.214651},{"c":23.5,"h":24.1076,"l":22.71,"n":10246,"o":24.03,"t":"2025-01-07T05:00:00Z","v":865600,"vw":23.367076},{"c":22.76,"h":23.45,"l":22.54,"n":9171,"o":23.29,"t":"2025-01-08T05:00:00Z","v":651348,"vw":22.845842},{"c":22.76,"h":23.41,"l":22.61,"n":8897,"o":22.76,"t":"2025-01-10T05:00:00Z","v":734882,"vw":22.96145},{"c":21.85,"h":23.51,"l":21.76,"n":10718,"o":22.76,"t":"2025-01-13T05:00:00Z","v":880365,"vw":22.249663},{"c":22.84,"h":23,"l":21.93,"n":11104,"o":21.93,"t":"2025-01-14T05:00:00Z","v":659298,"vw":22.658743},{"c":24.45,"h":24.46,"l":23.2,"n":10746,"o":23.56,"t":"2025-01-15T05:00:00Z","v":981535,"vw":23.999105},{"c":24.66,"h":25.22,"l":24.12,"n":11862,"o":24.34,"t":"2025-01-16T05:00:00Z","v":931811,"vw":24.704682},{"c":24.5,"h":24.99,"l":24.06,"n":9977,"o":24.74,"t":"2025-01-17T05:00:00Z","v":796391,"vw":24.528938},{"c":26.18,"h":26.19,"l":24.43,"n":14614,"o":25.16,"t":"2025-01-21T05:00:00Z","v":1127599,"vw":25.49578},{"c":28.25,"h":29.8,"l":27.1001,"n":46896,"o":27.35,"t":"2025-01-22T05:00:00Z","v":4316923,"vw":28.71668},{"c":28.26,"h":29.01,"l":27.5,"n":20124,"o":28.73,"t":"2025-01-23T05:00:00Z","v":1720065,"vw":28.181794},{"c":27.83,"h":29.41,"l":27.55,"n":17836,"o":28.53,"t":"2025-01-24T05:00:00Z","v":1371716,"vw":28.263261},{"c":26.27,"h":28.13,"l":26.17,"n":18717,"o":27,"t":"2025-01-27T05:00:00Z","v":1484265,"vw":26.708546},{"c":25.29,"h":26.77,"l":25.02,"n":15434,"o":26.33,"t":"2025-01-28T05:00:00Z","v":1246240,"vw":25.425337},{"c":25.74,"h":25.9,"l":25.2,"n":8411,"o":25.31,"t":"2025-01-29T05:00:00Z","v":498804,"vw":25.565846},{"c":24.97,"h":26.24,"l":24.66,"n":13544,"o":25.93,"t":"2025-01-30T05:00:00Z","v":891586,"vw":25.157701},{"c":24.93,"h":25.37,"l":24.31,"n":14618,"o":25.05,"t":"2025-01-31T05:00:00Z","v":1035053,"vw":24.760026},{"c":24.78,"h":25.0394,"l":24.0101,"n":11640,"o":24.42,"t":"2025-02-03T05:00:00Z","v":658210,"vw":24.737795},{"c":25.42,"h":25.6599,"l":24.5423,"n":9928,"o":24.64,"t":"2025-02-04T05:00:00Z","v":684891,"vw":25.312067},{"c":23.01,"h":25.6599,"l":21.58,"n":22201,"o":25.4,"t":"2025-02-05T05:00:00Z","v":2822453,"vw":22.972438},{"c":22.59,"h":23.1792,"l":22.1559,"n":13543,"o":23.01,"t":"2025-02-06T05:00:00Z","v":1128373,"vw":22.747934},{"c":21.95,"h":22.91,"l":21.89,"n":14288,"o":22.53,"t":"2025-02-07T05:00:00Z","v":1062767,"vw":22.15022},{"c":23.14,"h":23.35,"l":21.8525,"n":14503,"o":22.33,"t":"2025-02-10T05:00:00Z","v":1154166,"vw":22.885067},{"c":24.84,"h":25.5,"l":23.34,"n":20156,"o":23.34,"t":"2025-02-11T05:00:00Z","v":2298093,"vw":24.670194},{"c":24.47,"h":25.24,"l":23.93,"n":15675,"o":24.69,"t":"2025-02-12T05:00:00Z","v":1153252,"vw":24.558046},{"c":30.63,"h":31.56,"l":28.37,"n":64902,"o":29.5,"t":"2025-02-13T05:00:00Z","v":6783318,"vw":30.155109},{"c":30.53,"h":31.2,"l":28.95,"n":32222,"o":31,"t":"2025-02-14T05:00:00Z","v":2648143,"vw":30.1489},{"c":31.31,"h":32.05,"l":30.6,"n":18969,"o":30.9,"t":"2025-02-18T05:00:00Z","v":1380120,"vw":31.353116},{"c":30.63,"h":32.33,"l":29.5,"n":25323,"o":30.55,"t":"2025-02-19T05:00:00Z","v":2358357,"vw":30.837392},{"c":29.39,"h":30.36,"l":28.65,"n":18097,"o":30,"t":"2025-02-20T05:00:00Z","v":1265605,"vw":29.308644},{"c":28.49,"h":30.12,"l":28.36,"n":16292,"o":29.76,"t":"2025-02-21T05:00:00Z","v":1283311,"vw":28.932848},{"c":29.34,"h":29.78,"l":28.4318,"n":13806,"o":28.57,"t":"2025-02-24T05:00:00Z","v":917739,"vw":29.29628},{"c":29.17,"h":29.8,"l":28.3501,"n":15287,"o":29.37,"t":"2025-02-25T05:00:00Z","v":1039113,"vw":29.067485},{"c":29.08,"h":30.235,"l":28.53,"n":13810,"o":29.48,"t":"2025-02-26T05:00:00Z","v":776087,"vw":29.305495},{"c":27.77,"h":29.195,"l":27.67,"n":15535,"o":29.08,"t":"2025-02-27T05:00:00Z","v":1165246,"vw":28.106728},{"c":28.37,"h":28.68,"l":27.31,"n":8722,"o":27.53,"t":"2025-02-28T05:00:00Z","v":1110151,"vw":28.269421},{"c":26.11,"h":28.96,"l":25.5,"n":22722,"o":28.95,"t":"2025-03-03T05:00:00Z","v":1581428,"vw":26.571275},{"c":25.45,"h":26.155,"l":24.09,"n":25217,"o":25.61,"t":"2025-03-04T05:00:00Z","v":2322322,"vw":24.958639},{"c":23.4,"h":25.1961,"l":22.855,"n":31072,"o":24.93,"t":"2025-03-05T05:00:00Z","v":3318275,"vw":23.601756},{"c":23.09,"h":24.07,"l":22.68,"n":18831,"o":23.27,"t":"2025-03-06T05:00:00Z","v":1663325,"vw":23.296551},{"c":24.15,"h":24.76,"l":22.61,"n":17760,"o":23.5,"t":"2025-03-07T05:00:00Z","v":1514968,"vw":23.802814},{"c":22.63,"h":23.83,"l":22,"n":20785,"o":23.68,"t":"2025-03-10T04:00:00Z","v":1665245,"vw":22.68134},{"c":23.05,"h":23.4,"l":22.3301,"n":15836,"o":23.16,"t":"2025-03-11T04:00:00Z","v":1006537,"vw":22.959161},{"c":24.41,"h":24.97,"l":23.605,"n":16093,"o":23.62,"t":"2025-03-12T04:00:00Z","v":1263611,"vw":24.443413},{"c":23.66,"h":24.46,"l":23.23,"n":13383,"o":24.28,"t":"2025-03-13T04:00:00Z","v":886644,"vw":23.691313},{"c":24.86,"h":25.225,"l":23.77,"n":15302,"o":24,"t":"2025-03-14T04:00:00Z","v":1091710,"vw":24.734495},{"c":25.36,"h":25.75,"l":24.89,"n":12728,"o":24.9,"t":"2025-03-17T04:00:00Z","v":845413,"vw":25.390086},{"c":25.6,"h":26.08,"l":23.5267,"n":16394,"o":24.98,"t":"2025-03-18T04:00:00Z","v":1232411,"vw":25.369484},{"c":25.95,"h":26.48,"l":25.0582,"n":15806,"o":25.52,"t":"2025-03-19T04:00:00Z","v":1022489,"vw":25.89918},{"c":25.95,"h":26.3599,"l":25.67,"n":11506,"o":25.86,"t":"2025-03-20T04:00:00Z","v":775148,"vw":25.978716},{"c":25.12,"h":26.145,"l":24.91,"n":13446,"o":25.55,"t":"2025-03-21T04:00:00Z","v":1182671,"vw":25.247571},{"c":25.89,"h":25.93,"l":24.2,"n":18484,"o":25.59,"t":"2025-03-24T04:00:00Z","v":1512993,"vw":25.252872},{"c":26.34,"h":26.64,"l":25.7,"n":14534,"o":25.7,"t":"2025-03-25T04:00:00Z","v":1030790,"vw":26.266681},{"c":26.17,"h":26.98,"l":25.91,"n":12446,"o":26.61,"t":"2025-03-26T04:00:00Z","v":774761,"vw":26.376333},{"c":26.13,"h":27.06,"l":25.9008,"n":11065,"o":26.2,"t":"2025-03-27T04:00:00Z","v":641497,"vw":26.278019},{"c":25.91,"h":26.25,"l":25.13,"n":10522,"o":25.75,"t":"2025-03-28T04:00:00Z","v":559922,"vw":25.727795},{"c":25.37,"h":26.045,"l":24.75,"n":13843,"o":25.22,"t":"2025-03-31T04:00:00Z","v":1046032,"vw":25.457862},{"c":25.61,"h":25.99,"l":24.97,"n":10598,"o":25.07,"t":"2025-04-01T04:00:00Z","v":643220,"vw":25.506981},{"c":26.21,"h":26.21,"l":25.08,"n":11634,"o":25.21,"t":"2025-04-02T04:00:00Z","v":700720,"vw":25.969583},{"c":21.68,"h":24.89,"l":21.64,"n":31177,"o":24.22,"t":"2025-04-03T04:00:00Z","v":2017947,"vw":22.666005},{"c":18.44,"h":20.685,"l":17.795,"n":44979,"o":20.33,"t":"2025-04-04T04:00:00Z","v":3706641,"vw":18.598214},{"c":18.21,"h":20.71,"l":17,"n":37953,"o":17.59,"t":"2025-04-07T04:00:00Z","v":2785159,"vw":18.263156},{"c":16.61,"h":19.3,"l":16.42,"n":39548,"o":19.2,"t":"2025-04-08T04:00:00Z","v":3875028,"vw":17.083448},{"c":19.76,"h":20.4349,"l":16.26,"n":46031,"o":16.36,"t":"2025-04-09T04:00:00Z","v":3830794,"vw":18.52723},{"c":17.43,"h":19.35,"l":16.76,"n":37928,"o":19.35,"t":"2025-04-10T04:00:00Z","v":3249622,"vw":17.567844},{"c":18.55,"h":18.59,"l":17.29,"n":21886,"o":17.31,"t":"2025-04-11T04:00:00Z","v":1825566,"vw":18.134484},{"c":19.32,"h":19.76,"l":18.6,"n":13492,"o":19.4,"t":"2025-04-14T04:00:00Z","v":1180353,"vw":19.170116},{"c":19.77,"h":20.3999,"l":19.21,"n":22767,"o":19.24,"t":"2025-04-15T04:00:00Z","v":1732142,"vw":19.874719},{"c":19.61,"h":20.49,"l":19.37,"n":23120,"o":19.51,"t":"2025-04-16T04:00:00Z","v":2013961,"vw":19.791255},{"c":20.16,"h":20.64,"l":18.78,"n":26380,"o":19.72,"t":"2025-04-17T04:00:00Z","v":2440495,"vw":20.001857},{"c":19.38,"h":19.77,"l":18.38,"n":19505,"o":19.5,"t":"2025-04-21T04:00:00Z","v":1806863,"vw":19.097405},{"c":18.7,"h":20.116,"l":18.645,"n":18311,"o":19.89,"t":"2025-04-22T04:00:00Z","v":1700525,"vw":19.125662},{"c":18.54,"h":19.69,"l":18.155,"n":21502,"o":19.36,"t":"2025-04-23T04:00:00Z","v":1734750,"vw":18.654533},{"c":19.61,"h":20,"l":18.6,"n":15761,"o":18.88,"t":"2025-04-24T04:00:00Z","v":1020505,"vw":19.587819},{"c":19.82,"h":19.96,"l":18.95,"n":17241,"o":19.18,"t":"2025-04-25T04:00:00Z","v":1081771,"vw":19.53005},{"c":20.31,"h":20.8465,"l":19.87,"n":15837,"o":20,"t":"2025-04-28T04:00:00Z","v":1018502,"vw":20.226988},{"c":19.54,"h":20.485,"l":19.33,"n":12197,"o":20.28,"t":"2025-04-29T04:00:00Z","v":771913,"vw":19.634608},{"c":18.66,"h":19.14,"l":18.255,"n":15259,"o":18.95,"t":"2025-04-30T04:00:00Z","v":1384215,"vw":18.640739},{"c":20.01,"h":20.34,"l":18.66,"n":13766,"o":18.74,"t":"2025-05-01T04:00:00Z","v":984778,"vw":19.791093},{"c":20.47,"h":21.2,"l":20.1,"n":18727,"o":20.22,"t":"2025-05-02T04:00:00Z","v":1236754,"vw":20.607838},{"c":19.78,"h":20.18,"l":19.5,"n":15952,"o":19.61,"t":"2025-05-05T04:00:00Z","v":1224408,"vw":19.838542},{"c":19.86,"h":20.3,"l":19.5,"n":14463,"o":19.7,"t":"2025-05-06T04:00:00Z","v":1078958,"vw":19.884221},{"c":20.31,"h":20.46,"l":19.62,"n":13738,"o":19.87,"t":"2025-05-07T04:00:00Z","v":987853,"vw":20.145216},{"c":20.97,"h":21.42,"l":20.4,"n":17672,"o":20.61,"t":"2025-05-08T04:00:00Z","v":1995391,"vw":20.958177},{"c":23,"h":23.14,"l":21.49,"n":22990,"o":21.49,"t":"2025-05-09T04:00:00Z","v":1976245,"vw":22.712603},{"c":26.42,"h":27.39,"l":25.46,"n":40668,"o":27.05,"t":"2025-05-12T04:00:00Z","v":3795748,"vw":26.425769},{"c":28.06,"h":28.79,"l":26.625,"n":32216,"o":26.77,"t":"2025-05-13T04:00:00Z","v":3095877,"vw":28.087822},{"c":28.51,"h":28.9788,"l":27.835,"n":27267,"o":28,"t":"2025-05-14T04:00:00Z","v":2705078,"vw":28.447526},{"c":28.06,"h":28.13,"l":27.2,"n":26396,"o":27.64,"t":"2025-05-15T04:00:00Z","v":2078907,"vw":27.771434},{"c":28.86,"h":29,"l":27.55,"n":25494,"o":28.23,"t":"2025-05-16T04:00:00Z","v":1982835,"vw":28.423729},{"c":33.02,"h":35,"l":31.32,"n":83691,"o":32.84,"t":"2025-05-19T04:00:00Z","v":8778305,"vw":33.748981},{"c":32.76,"h":34.5895,"l":32.66,"n":42338,"o":33.93,"t":"2025-05-20T04:00:00Z","v":4045967,"vw":33.425757},{"c":32.35,"h":33.3012,"l":31.88,"n":24098,"o":32.76,"t":"2025-05-21T04:00:00Z","v":1730297,"vw":32.457373},{"c":32.29,"h":32.63,"l":29.76,"n":72315,"o":30.5,"t":"2025-05-22T04:00:00Z","v":6811454,"vw":31.200245},{"c":32.1,"h":32.755,"l":31.58,"n":31861,"o":31.88,"t":"2025-05-23T04:00:00Z","v":2926435,"vw":31.988531},{"c":32.93,"h":33.29,"l":32.4,"n":25150,"o":32.5,"t":"2025-05-27T04:00:00Z","v":2060688,"vw":32.866642},{"c":27.89,"h":32.84,"l":26.66,"n":77439,"o":32.65,"t":"2025-05-28T04:00:00Z","v":8792105,"vw":28.880589},{"c":27.51,"h":27.9999,"l":26.85,"n":35126,"o":27.9,"t":"2025-05-29T04:00:00Z","v":3075941,"vw":27.586415},{"c":28.78,"h":29.21,"l":27,"n":28849,"o":27.24,"t":"2025-05-30T04:00:00Z","v":2989216,"vw":28.566143},{"c":29.18,"h":29.83,"l":28.43,"n":20661,"o":29.45,"t":"2025-06-02T04:00:00Z","v":1630098,"vw":29.111865},{"c":24.04,"h":29.36,"l":23.51,"n":76707,"o":29.36,"t":"2025-06-03T04:00:00Z","v":7376020,"vw":25.452551},{"c":23.1,"h":24.3095,"l":22.29,"n":49886,"o":24.23,"t":"2025-06-04T04:00:00Z","v":5112560,"vw":23.183576},{"c":23.21,"h":23.44,"l":22.7,"n":25330,"o":22.82,"t":"2025-06-05T04:00:00Z","v":2373472,"vw":23.1356},{"c":24.5,"h":24.95,"l":23.4,"n":25274,"o":23.4,"t":"2025-06-06T04:00:00Z","v":2103354,"vw":24.508335},{"c":24.29,"h":24.81,"l":23.63,"n":23419,"o":24.04,"t":"2025-06-09T04:00:00Z","v":1750829,"vw":24.451155},{"c":22.92,"h":24.6554,"l":22.9,"n":27971,"o":24.48,"t":"2025-06-10T04:00:00Z","v":2617929,"vw":23.542891},{"c":22.97,"h":23.44,"l":22.39,"n":21995,"o":23.02,"t":"2025-06-11T04:00:00Z","v":2003242,"vw":22.90064},{"c":22.96,"h":23,"l":22.42,"n":15683,"o":22.73,"t":"2025-06-12T04:00:00Z","v":1360360,"vw":22.750616},{"c":22.78,"h":23.7012,"l":22.5801,"n":17207,"o":23.26,"t":"2025-06-13T04:00:00Z","v":1504227,"vw":22.851204},{"c":23.03,"h":23.49,"l":22.31,"n":17686,"o":22.74,"t":"2025-06-16T04:00:00Z","v":1287187,"vw":23.027873},{"c":22.64,"h":23.35,"l":22.5,"n":16637,"o":23,"t":"2025-06-17T04:00:00Z","v":1380555,"vw":22.820482},{"c":22.5,"h":23.73,"l":22.11,"n":19037,"o":22.71,"t":"2025-06-18T04:00:00Z","v":1577771,"vw":22.660776},{"c":22.15,"h":22.89,"l":22,"n":15183,"o":22.51,"t":"2025-06-20T04:00:00Z","v":1857337,"vw":22.201854},{"c":21.19,"h":23.41,"l":20.952,"n":28780,"o":23.3,"t":"2025-06-23T04:00:00Z","v":2401388,"vw":21.665165},{"c":21.9,"h":22.16,"l":20.59,"n":25022,"o":21,"t":"2025-06-24T04:00:00Z","v":2500496,"vw":21.644991},{"c":21.86,"h":22.0599,"l":21.4501,"n":22425,"o":21.69,"t":"2025-06-25T04:00:00Z","v":1724658,"vw":21.785492},{"c":22.29,"h":22.58,"l":21.94,"n":19977,"o":22,"t":"2025-06-26T04:00:00Z","v":1413053,"vw":22.308715},{"c":22.92,"h":22.94,"l":21.65,"n":27439,"o":22.1,"t":"2025-06-27T04:00:00Z","v":6972316,"vw":22.758328},{"c":21.98,"h":22.98,"l":21.92,"n":36008,"o":22.98,"t":"2025-06-30T04:00:00Z","v":3718833,"vw":22.267452},{"c":21.5,"h":22.13,"l":21.03,"n":33263,"o":21.5,"t":"2025-07-01T04:00:00Z","v":3740652,"vw":21.544357},{"c":22.98,"h":23.35,"l":21.38,"n":27918,"o":21.5,"t":"2025-07-02T04:00:00Z","v":2822276,"vw":22.592798},{"c":23.25,"h":23.3839,"l":22.84,"n":10586,"o":22.93,"t":"2025-07-03T04:00:00Z","v":692853,"vw":23.142951},{"c":22.74,"h":23.213,"l":22.38,"n":24888,"o":23.01,"t":"2025-07-07T04:00:00Z","v":4753034,"vw":22.746212},{"c":23.34,"h":23.42,"l":22.47,"n":24047,"o":22.69,"t":"2025-07-08T04:00:00Z","v":2190378,"vw":23.09963},{"c":22.01,"h":23.46,"l":21.29,"n":39821,"o":23.45,"t":"2025-07-09T04:00:00Z","v":3555937,"vw":22.304413},{"c":21.8,"h":22.275,"l":21.44,"n":17951,"o":21.82,"t":"2025-07-10T04:00:00Z","v":1537362,"vw":21.778847},{"c":22.43,"h":22.67,"l":21.45,"n":18303,"o":21.97,"t":"2025-07-11T04:00:00Z","v":1686890,"vw":22.259803},{"c":22.75,"h":23.09,"l":21.99,"n":18303,"o":22.1,"t":"2025-07-14T04:00:00Z","v":1661713,"vw":22.653188},{"c":22.27,"h":22.99,"l":22.22,"n":17732,"o":22.6,"t":"2025-07-15T04:00:00Z","v":1372716,"vw":22.476851},{"c":22.07,"h":22.32,"l":21.5,"n":21339,"o":22.15,"t":"2025-07-16T04:00:00Z","v":1926996,"vw":21.994635},{"c":28.34,"h":29.9,"l":19.58,"n":84514,"o":22.29,"t":"2025-07-17T04:00:00Z","v":9274593,"vw":25.765628},{"c":31.69,"h":32.18,"l":28.03,"n":102853,"o":30.495,"t":"2025-07-18T04:00:00Z","v":11069203,"vw":30.176997},{"c":29.75,"h":31.48,"l":29.07,"n":52691,"o":30.99,"t":"2025-07-21T04:00:00Z","v":6743527,"vw":29.908536},{"c":30.18,"h":30.33,"l":28.75,"n":26398,"o":29.5,"t":"2025-07-22T04:00:00Z","v":2114287,"vw":29.820011},{"c":28.11,"h":29.8,"l":26.49,"n":53040,"o":29.75,"t":"2025-07-23T04:00:00Z","v":4713470,"vw":28.002438},{"c":28.66,"h":29.05,"l":27.7738,"n":20772,"o":28.11,"t":"2025-07-24T04:00:00Z","v":1528074,"vw":28.555812},{"c":28.64,"h":28.66,"l":27.86,"n":20371,"o":28.56,"t":"2025-07-25T04:00:00Z","v":1378846,"vw":28.379935},{"c":29.84,"h":29.975,"l":28.53,"n":19361,"o":28.78,"t":"2025-07-28T04:00:00Z","v":1588001,"vw":29.326843},{"c":29.05,"h":30.42,"l":28.72,"n":23791,"o":30,"t":"2025-07-29T04:00:00Z","v":2155997,"vw":29.261362},{"c":30.17,"h":30.33,"l":28.46,"n":24840,"o":28.95,"t":"2025-07-30T04:00:00Z","v":2034580,"vw":29.703461},{"c":30.67,"h":31,"l":29.5139,"n":20018,"o":29.58,"t":"2025-07-31T04:00:00Z","v":1633200,"vw":30.566849},{"c":29.62,"h":29.82,"l":28.15,"n":35037,"o":29.79,"t":"2025-08-01T04:00:00Z","v":2508274,"vw":29.164628},{"c":29.88,"h":30.38,"l":28.82,"n":22841,"o":29.7,"t":"2025-08-04T04:00:00Z","v":2281550,"vw":29.734571},{"c":30.42,"h":31.74,"l":29.07,"n":23905,"o":30.09,"t":"2025-08-05T04:00:00Z","v":1856887,"vw":30.395044},{"c":30.12,"h":30.86,"l":29.69,"n":18484,"o":30.46,"t":"2025-08-06T04:00:00Z","v":1154650,"vw":30.184108},{"c":29.03,"h":30.6,"l":29.02,"n":15958,"o":30.6,"t":"2025-08-07T04:00:00Z","v":1008244,"vw":29.488638},{"c":28.83,"h":29.8033,"l":28.46,"n":19420,"o":29.44,"t":"2025-08-08T04:00:00Z","v":3075401,"vw":28.870929},{"c":29.09,"h":29.86,"l":28.51,"n":18175,"o":28.51,"t":"2025-08-11T04:00:00Z","v":1654781,"vw":29.185866},{"c":28.48,"h":29.37,"l":27.06,"n":34159,"o":29,"t":"2025-08-12T04:00:00Z","v":2758177,"vw":28.387773},{"c":28.87,"h":29.1,"l":27.76,"n":21020,"o":28.4,"t":"2025-08-13T04:00:00Z","v":1419427,"vw":28.595864},{"c":29.78,"h":29.81,"l":28.185,"n":15840,"o":28.49,"t":"2025-08-14T04:00:00Z","v":1321928,"vw":29.184646},{"c":27.55,"h":29.78,"l":27.35,"n":25090,"o":29.7,"t":"2025-08-15T04:00:00Z","v":2186306,"vw":28.13051},{"c":28.8,"h":28.87,"l":27.55,"n":17665,"o":27.88,"t":"2025-08-18T04:00:00Z","v":1472981,"vw":28.506329},{"c":27.72,"h":28.57,"l":27.51,"n":17591,"o":28.43,"t":"2025-08-19T04:00:00Z","v":1158313,"vw":27.879634},{"c":27.09,"h":27.63,"l":26.31,"n":25427,"o":27.61,"t":"2025-08-20T04:00:00Z","v":1927776,"vw":27.034055},{"c":27.2,"h":27.4,"l":26.53,"n":25559,"o":27.11,"t":"2025-08-21T04:00:00Z","v":1758081,"vw":26.995743},{"c":28.79,"h":29,"l":27.28,"n":26295,"o":27.3,"t":"2025-08-22T04:00:00Z","v":1909057,"vw":28.448524},{"c":28.04,"h":28.88,"l":28.015,"n":16422,"o":28.5,"t":"2025-08-25T04:00:00Z","v":885787,"vw":28.236663},{"c":28.4,"h":28.69,"l":27.99,"n":19014,"o":28.38,"t":"2025-08-26T04:00:00Z","v":1456804,"vw":28.445229},{"c":28.36,"h":28.68,"l":27.38,"n":27433,"o":28.24,"t":"2025-08-27T04:00:00Z","v":1843190,"vw":28.110441},{"c":28.04,"h":28.74,"l":28,"n":17919,"o":28.5,"t":"2025-08-28T04:00:00Z","v":1268493,"vw":28.32387},{"c":26.98,"h":28.07,"l":26.89,"n":20957,"o":27.91,"t":"2025-08-29T04:00:00Z","v":1606914,"vw":27.335541},{"c":23.08,"h":26.362,"l":22.8,"n":54310,"o":26.17,"t":"2025-09-02T04:00:00Z","v":5289972,"vw":24.213064},{"c":22.76,"h":23.47,"l":22.05,"n":60402,"o":23.15,"t":"2025-09-03T04:00:00Z","v":4985085,"vw":22.908648},{"c":22.98,"h":23.045,"l":22.02,"n":41581,"o":22.64,"t":"2025-09-04T04:00:00Z","v":6371154,"vw":22.723423},{"c":22.8,"h":23.21,"l":21.65,"n":41034,"o":22.96,"t":"2025-09-05T04:00:00Z","v":3410797,"vw":22.530843},{"c":22.08,"h":23.0475,"l":21.81,"n":43426,"o":22.71,"t":"2025-09-08T04:00:00Z","v":5401654,"vw":22.282267},{"c":20.06,"h":21.155,"l":18.35,"n":102007,"o":20.11,"t":"2025-09-09T04:00:00Z","v":12858957,"vw":19.896093},{"c":24.59,"h":24.65,"l":20.86,"n":88576,"o":22.22,"t":"2025-09-10T04:00:00Z","v":10883592,"vw":23.011985},{"c":23.15,"h":24.41,"l":22.72,"n":47436,"o":24.01,"t":"2025-09-11T04:00:00Z","v":4977779,"vw":23.374624},{"c":23.08,"h":24.48,"l":21.85,"n":41487,"o":23.06,"t":"2025-09-12T04:00:00Z","v":4530400,"vw":23.35561},{"c":22.01,"h":23.49,"l":21.745,"n":43708,"o":23.22,"t":"2025-09-15T04:00:00Z","v":5664900,"vw":22.403892},{"c":22.43,"h":23,"l":21.93,"n":32856,"o":22.61,"t":"2025-09-16T04:00:00Z","v":3426605,"vw":22.493509},{"c":24.49,"h":24.96,"l":22.42,"n":42723,"o":22.5,"t":"2025-09-17T04:00:00Z","v":4467001,"vw":24.221272},{"c":24.06,"h":24.35,"l":22.775,"n":42741,"o":24.15,"t":"2025-09-18T04:00:00Z","v":3618946,"vw":23.726611},{"c":23.56,"h":24.19,"l":23.09,"n":31277,"o":23.99,"t":"2025-09-19T04:00:00Z","v":4585389,"vw":23.607385},{"c":23.58,"h":24.02,"l":23.1101,"n":25902,"o":23.5,"t":"2025-09-22T04:00:00Z","v":2638617,"vw":23.619599},{"c":24.49,"h":24.845,"l":23.7101,"n":33950,"o":23.94,"t":"2025-09-23T04:00:00Z","v":3144864,"vw":24.367314},{"c":21.76,"h":24.64,"l":20.1,"n":70916,"o":24.57,"t":"2025-09-24T04:00:00Z","v":7693725,"vw":22.076431},{"c":20.15,"h":22.1282,"l":20.115,"n":55572,"o":21.85,"t":"2025-09-25T04:00:00Z","v":6502713,"vw":20.750186},{"c":19.75,"h":20.65,"l":19.21,"n":54022,"o":20.2,"t":"2025-09-26T04:00:00Z","v":6001691,"vw":19.954365},{"c":18.53,"h":20.101,"l":18,"n":54219,"o":19.9,"t":"2025-09-29T04:00:00Z","v":8131876,"vw":18.537744},{"c":17.46,"h":18.53,"l":17.25,"n":55122,"o":17.94,"t":"2025-09-30T04:00:00Z","v":6897145,"vw":17.739246},{"c":20.06,"h":20.32,"l":17.28,"n":60272,"o":17.29,"t":"2025-10-01T04:00:00Z","v":7162035,"vw":19.40605},{"c":19.56,"h":20.25,"l":18.61,"n":39554,"o":19.76,"t":"2025-10-02T04:00:00Z","v":3292397,"vw":19.246772},{"c":19.09,"h":20.39,"l":19.09,"n":34510,"o":19.89,"t":"2025-10-03T04:00:00Z","v":5689489,"vw":19.579297},{"c":18.57,"h":19.39,"l":18.2622,"n":35052,"o":19.11,"t":"2025-10-06T04:00:00Z","v":3253437,"vw":18.7206},{"c":19.29,"h":19.43,"l":18.15,"n":31195,"o":18.7,"t":"2025-10-07T04:00:00Z","v":2871959,"vw":18.860568},{"c":19.93,"h":19.98,"l":19.135,"n":24994,"o":19.39,"t":"2025-10-08T04:00:00Z","v":2444835,"vw":19.660643},{"c":19.65,"h":20.1525,"l":19.26,"n":29231,"o":19.93,"t":"2025-10-09T04:00:00Z","v":2046452,"vw":19.625858},{"c":18.39,"h":20.74,"l":18.34,"n":37950,"o":20.2,"t":"2025-10-10T04:00:00Z","v":4297913,"vw":19.144938},{"c":18.61,"h":19.07,"l":17.77,"n":36446,"o":18.46,"t":"2025-10-13T04:00:00Z","v":3244479,"vw":18.547659},{"c":17.69,"h":18.625,"l":17.627,"n":41317,"o":18.07,"t":"2025-10-14T04:00:00Z","v":4164732,"vw":17.935506},{"c":14.13,"h":15.845,"l":13.36,"n":117381,"o":13.98,"t":"2025-10-15T04:00:00Z","v":16651258,"vw":14.377587},{"c":13.12,"h":14.54,"l":12.39,"n":67658,"o":14.23,"t":"2025-10-16T04:00:00Z","v":7653222,"vw":13.207178},{"c":11.81,"h":12.92,"l":11.2501,"n":58207,"o":12.87,"t":"2025-10-17T04:00:00Z","v":7600536,"vw":11.737881},{"c":12.79,"h":13.945,"l":12.48,"n":52646,"o":13.7,"t":"2025-10-20T04:00:00Z","v":6792387,"vw":12.949258},{"c":12.4,"h":12.88,"l":12,"n":28091,"o":12.85,"t":"2025-10-21T04:00:00Z","v":3295973,"vw":12.315707},{"c":11.82,"h":12.38,"l":11.43,"n":43050,"o":12.15,"t":"2025-10-22T04:00:00Z","v":4599126,"vw":11.775107},{"c":14.02,"h":14.77,"l":11.8,"n":82812,"o":12.18,"t":"2025-10-23T04:00:00Z","v":10002737,"vw":13.716627},{"c":13.36,"h":13.81,"l":12.23,"n":68776,"o":12.73,"t":"2025-10-24T04:00:00Z","v":8866203,"vw":13.237378},{"c":12.85,"h":14.03,"l":12.68,"n":40869,"o":13.91,"t":"2025-10-27T04:00:00Z","v":4394857,"vw":13.0078},{"c":13.02,"h":13.38,"l":12.2,"n":37751,"o":12.74,"t":"2025-10-28T04:00:00Z","v":4632281,"vw":12.746839},{"c":13.26,"h":13.35,"l":13.01,"n":30042,"o":13.03,"t":"2025-10-29T04:00:00Z","v":3308987,"vw":13.201333},{"c":12.83,"h":13.37,"l":12.83,"n":31394,"o":13.11,"t":"2025-10-30T04:00:00Z","v":3987300,"vw":12.995752},{"c":10.46,"h":13.16,"l":10.38,"n":87206,"o":13,"t":"2025-10-31T04:00:00Z","v":10944938,"vw":11.144314},{"c":7.27,"h":9.98,"l":6.79,"n":116539,"o":9.89,"t":"2025-11-03T05:00:00Z","v":16694389,"vw":7.861036},{"c":5.9,"h":6.7,"l":5.58,"n":99393,"o":6.65,"t":"2025-11-04T05:00:00Z","v":13902510,"vw":5.988245},{"c":5.68,"h":6.07,"l":5.39,"n":55960,"o":5.85,"t":"2025-11-05T05:00:00Z","v":7594322,"vw":5.771641},{"c":4.84,"h":5.7,"l":4.79,"n":44266,"o":5.65,"t":"2025-11-06T05:00:00Z","v":6603305,"vw":5.095206},{"c":5.34,"h":5.54,"l":4.58,"n":51336,"o":4.8,"t":"2025-11-07T05:00:00Z","v":8062203,"vw":5.228956},{"c":6,"h":7.18,"l":5.85,"n":122549,"o":6.93,"t":"2025-11-10T05:00:00Z","v":19468196,"vw":6.326497},{"c":7.23,"h":7.42,"l":5.95,"n":109725,"o":6.02,"t":"2025-11-11T05:00:00Z","v":15656693,"vw":7.077127},{"c":6.4,"h":7.02,"l":5.855,"n":68669,"o":7,"t":"2025-11-12T05:00:00Z","v":9598581,"vw":6.32084},{"c":5.89,"h":6.4399,"l":5.845,"n":33882,"o":6.3,"t":"2025-11-13T05:00:00Z","v":4697053,"vw":6.082027},{"c":4.19,"h":5.5,"l":4.04,"n":73818,"o":5.41,"t":"2025-11-14T05:00:00Z","v":14042258,"vw":4.575639},{"c":4.37,"h":4.37,"l":3.72,"n":71395,"o":4.21,"t":"2025-11-17T05:00:00Z","v":12514412,"vw":4.004913},{"c":4.6,"h":4.78,"l":4.2404,"n":50346,"o":4.3,"t":"2025-11-18T05:00:00Z","v":7360362,"vw":4.586305},{"c":4.62,"h":4.66,"l":4.2,"n":32595,"o":4.51,"t":"2025-11-19T05:00:00Z","v":4455665,"vw":4.526486},{"c":4.26,"h":4.86,"l":4.25,"n":41740,"o":4.58,"t":"2025-11-20T05:00:00Z","v":5616691,"vw":4.486747},{"c":4.47,"h":4.55,"l":4.15,"n":35966,"o":4.15,"t":"2025-11-21T05:00:00Z","v":5627273,"vw":4.415812},{"c":4.77,"h":4.89,"l":4.355,"n":37064,"o":4.38,"t":"2025-11-24T05:00:00Z","v":5803461,"vw":4.693193},{"c":4.46,"h":4.75,"l":4.34,"n":24245,"o":4.625,"t":"2025-11-25T05:00:00Z","v":4804256,"vw":4.440173},{"c":4.12,"h":4.57,"l":4.04,"n":32095,"o":4.48,"t":"2025-11-26T05:00:00Z","v":4514861,"vw":4.207559},{"c":4.37,"h":4.505,"l":4.2,"n":17036,"o":4.26,"t":"2025-11-28T05:00:00Z","v":2426447,"vw":4.371504},{"c":4.79,"h":4.8,"l":4.08,"n":34965,"o":4.23,"t":"2025-12-01T05:00:00Z","v":6267861,"vw":4.522579},{"c":4.51,"h":5.25,"l":4.5,"n":39356,"o":4.8,"t":"2025-12-02T05:00:00Z","v":6984673,"vw":4.765966},{"c":5.22,"h":5.255,"l":4.47,"n":36763,"o":4.52,"t":"2025-12-03T05:00:00Z","v":5992226,"vw":5.074287},{"c":5.1,"h":5.21,"l":4.8034,"n":33333,"o":5.2,"t":"2025-12-04T05:00:00Z","v":4896119,"vw":5.057923},{"c":5.64,"h":5.83,"l":5.11,"n":38030,"o":5.11,"t":"2025-12-05T05:00:00Z","v":5700822,"vw":5.581295},{"c":5.61,"h":5.98,"l":5.54,"n":36283,"o":5.73,"t":"2025-12-08T05:00:00Z","v":6918616,"vw":5.668823},{"c":5.72,"h":6.1,"l":5.52,"n":35112,"o":5.65,"t":"2025-12-09T05:00:00Z","v":5128454,"vw":5.82808},{"c":5.33,"h":5.71,"l":5.33,"n":34983,"o":5.7,"t":"2025-12-10T05:00:00Z","v":4829719,"vw":5.450537},{"c":5.64,"h":5.7,"l":5.18,"n":27936,"o":5.26,"t":"2025-12-11T05:00:00Z","v":3754178,"vw":5.547855},{"c":6.16,"h":6.55,"l":5.69,"n":42810,"o":5.69,"t":"2025-12-12T05:00:00Z","v":6667622,"vw":6.226316},{"c":5.6,"h":6.1999,"l":5.31,"n":39028,"o":6.1,"t":"2025-12-15T05:00:00Z","v":6018653,"vw":5.534691},{"c":5.43,"h":5.81,"l":5.28,"n":30525,"o":5.5,"t":"2025-12-16T05:00:00Z","v":4685681,"vw":5.48763},{"c":5.28,"h":5.55,"l":5.04,"n":77532,"o":5.33,"t":"2025-12-17T05:00:00Z","v":10575500,"vw":5.255927},{"c":8.25,"h":9.47,"l":7.85,"n":362099,"o":8.05,"t":"2025-12-18T05:00:00Z","v":50105367,"vw":8.714121},{"c":7.78,"h":8.84,"l":7.41,"n":74571,"o":8.59,"t":"2025-12-19T05:00:00Z","v":15484531,"vw":7.984882},{"c":7.6,"h":8.7,"l":7.31,"n":39318,"o":7.9,"t":"2025-12-22T05:00:00Z","v":5994807,"vw":7.810591},{"c":10.36,"h":10.77,"l":7.9,"n":237898,"o":8.83,"t":"2025-12-23T05:00:00Z","v":44939953,"vw":9.540967},{"c":9.86,"h":11,"l":9.31,"n":78878,"o":9.96,"t":"2025-12-24T05:00:00Z","v":12493629,"vw":9.859968},{"c":8.53,"h":9.65,"l":8.2225,"n":56504,"o":9.56,"t":"2025-12-26T05:00:00Z","v":8967193,"vw":8.596109},{"c":8.73,"h":8.81,"l":8.25,"n":35643,"o":8.29,"t":"2025-12-29T05:00:00Z","v":5868566,"vw":8.592898},{"c":8.75,"h":9.3,"l":8.355,"n":57057,"o":8.68,"t":"2025-12-30T05:00:00Z","v":8674427,"vw":8.655936},{"c":9.02,"h":9.165,"l":8.03,"n":58786,"o":8.71,"t":"2025-12-31T05:00:00Z","v":10736793,"vw":8.677732},{"c":11.73,"h":12.295,"l":10.26,"n":126759,"o":10.69,"t":"2026-01-02T05:00:00Z","v":20002677,"vw":11.436814},{"c":10.58,"h":11.8599,"l":10.25,"n":76545,"o":11.16,"t":"2026-01-05T05:00:00Z","v":10654202,"vw":11.002018},{"c":10.11,"h":10.88,"l":9.7,"n":55201,"o":10.78,"t":"2026-01-06T05:00:00Z","v":8535818,"vw":10.210832},{"c":8.61,"h":10.05,"l":8.03,"n":89294,"o":9.725,"t":"2026-01-07T05:00:00Z","v":13463563,"vw":8.955629},{"c":9.33,"h":9.43,"l":8.5,"n":35355,"o":8.81,"t":"2026-01-08T05:00:00Z","v":4941100,"vw":9.191555},{"c":9.82,"h":9.905,"l":9.15,"n":38626,"o":9.4,"t":"2026-01-09T05:00:00Z","v":5312342,"vw":9.590963},{"c":10.67,"h":10.925,"l":9.56,"n":47087,"o":9.93,"t":"2026-01-12T05:00:00Z","v":6187713,"vw":10.36982},{"c":10.09,"h":10.88,"l":9.8,"n":36330,"o":10.74,"t":"2026-01-13T05:00:00Z","v":5510983,"vw":10.33442},{"c":11.27,"h":11.27,"l":10.2,"n":39806,"o":10.31,"t":"2026-01-14T05:00:00Z","v":5603405,"vw":10.867707},{"c":11.58,"h":11.62,"l":10.215,"n":51684,"o":11.01,"t":"2026-01-15T05:00:00Z","v":5969797,"vw":11.067347},{"c":11.62,"h":11.8398,"l":10.62,"n":39607,"o":11.54,"t":"2026-01-16T05:00:00Z","v":5504783,"vw":11.336444},{"c":11.02,"h":11.6199,"l":10.855,"n":53169,"o":11.45,"t":"2026-01-20T05:00:00Z","v":6499370,"vw":11.14432},{"c":11.58,"h":12.15,"l":10.6722,"n":57338,"o":11.3,"t":"2026-01-21T05:00:00Z","v":9030571,"vw":11.335824},{"c":12.4,"h":12.49,"l":11.15,"n":52445,"o":11.29,"t":"2026-01-22T05:00:00Z","v":6688499,"vw":12.022621},{"c":10.43,"h":13.31,"l":10.255,"n":121590,"o":12.55,"t":"2026-01-23T05:00:00Z","v":15488299,"vw":11.399117},{"c":10.25,"h":10.76,"l":9.62,"n":58223,"o":10.34,"t":"2026-01-26T05:00:00Z","v":6613079,"vw":10.357244},{"c":9.87,"h":10.15,"l":9.5,"n":48866,"o":10,"t":"2026-01-27T05:00:00Z","v":6810816,"vw":9.904797},{"c":10.15,"h":10.4251,"l":9.82,"n":37105,"o":10.05,"t":"2026-01-28T05:00:00Z","v":4749846,"vw":10.092617},{"c":10,"h":10.91,"l":9.99,"n":50154,"o":10.36,"t":"2026-01-29T05:00:00Z","v":6070872,"vw":10.308466},{"c":9.68,"h":10.78,"l":9.5,"n":62403,"o":9.93,"t":"2026-01-30T05:00:00Z","v":7679631,"vw":9.906452},{"c":9.01,"h":9.75,"l":8.84,"n":56371,"o":9.19,"t":"2026-02-02T05:00:00Z","v":6856538,"vw":9.132624},{"c":8.09,"h":8.66,"l":7.745,"n":64062,"o":8.28,"t":"2026-02-03T05:00:00Z","v":10777609,"vw":8.119816},{"c":8.27,"h":8.47,"l":8.05,"n":49930,"o":8.08,"t":"2026-02-04T05:00:00Z","v":5600793,"vw":8.305528},{"c":7.33,"h":8.0164,"l":6.955,"n":44514,"o":7.87,"t":"2026-02-05T05:00:00Z","v":4990383,"vw":7.279056},{"c":7.94,"h":8.045,"l":7.225,"n":37172,"o":7.36,"t":"2026-02-06T05:00:00Z","v":5622607,"vw":7.789995},{"c":8.52,"h":8.6,"l":7.81,"n":42301,"o":7.84,"t":"2026-02-09T05:00:00Z","v":5716212,"vw":8.441825},{"c":8.15,"h":8.64,"l":8,"n":36239,"o":8.62,"t":"2026-02-10T05:00:00Z","v":3643759,"vw":8.196161},{"c":8.43,"h":8.47,"l":7.8,"n":33912,"o":8.26,"t":"2026-02-11T05:00:00Z","v":3122324,"vw":8.249016},{"c":8.24,"h":8.53,"l":7.83,"n":38459,"o":8.26,"t":"2026-02-12T05:00:00Z","v":4031766,"vw":8.140189},{"c":8.89,"h":9.3,"l":8.26,"n":37609,"o":8.31,"t":"2026-02-13T05:00:00Z","v":4735365,"vw":8.947715},{"c":8.69,"h":9.1399,"l":8.36,"n":31856,"o":8.92,"t":"2026-02-17T05:00:00Z","v":3263439,"vw":8.669765},{"c":8.62,"h":8.77,"l":8.4123,"n":34369,"o":8.59,"t":"2026-02-18T05:00:00Z","v":4150836,"vw":8.600989},{"c":8.93,"h":9.0399,"l":8.5524,"n":26483,"o":8.68,"t":"2026-02-19T05:00:00Z","v":2809670,"vw":8.900082},{"c":8.95,"h":9.19,"l":8.6,"n":29348,"o":8.73,"t":"2026-02-20T05:00:00Z","v":3333037,"vw":8.89668},{"c":8.91,"h":9.15,"l":8.48,"n":30007,"o":8.87,"t":"2026-02-23T05:00:00Z","v":4015409,"vw":8.787365},{"c":9.35,"h":9.37,"l":8.58,"n":26069,"o":8.77,"t":"2026-02-24T05:00:00Z","v":3560769,"vw":9.150194},{"c":9.13,"h":9.6,"l":8.865,"n":27818,"o":9.45,"t":"2026-02-25T05:00:00Z","v":3855572,"vw":9.074641},{"c":7.91,"h":9.45,"l":6.54,"n":66816,"o":9.02,"t":"2026-02-26T05:00:00Z","v":10700399,"vw":8.099109},{"c":8.25,"h":8.43,"l":7.73,"n":42942,"o":7.75,"t":"2026-02-27T05:00:00Z","v":6264762,"vw":8.188945},{"c":8.6,"h":8.9704,"l":8.17,"n":37452,"o":8.7,"t":"2026-03-02T05:00:00Z","v":5706959,"vw":8.485746},{"c":9.34,"h":10.08,"l":7.91,"n":53216,"o":8.35,"t":"2026-03-03T05:00:00Z","v":7213319,"vw":9.17232},{"c":10.09,"h":10.29,"l":8.9908,"n":41186,"o":9.14,"t":"2026-03-04T05:00:00Z","v":5578721,"vw":9.876417},{"c":13.85,"h":14.45,"l":10.72,"n":128230,"o":11,"t":"2026-03-05T05:00:00Z","v":20148284,"vw":12.826749},{"c":14.37,"h":15.315,"l":13.5,"n":103786,"o":13.61,"t":"2026-03-06T05:00:00Z","v":15510412,"vw":14.529101},{"c":14.17,"h":15.77,"l":13.6875,"n":75235,"o":15,"t":"2026-03-09T04:00:00Z","v":8741887,"vw":14.528778},{"c":14.41,"h":14.55,"l":13.92,"n":42993,"o":14.32,"t":"2026-03-10T04:00:00Z","v":4633839,"vw":14.313101},{"c":16.58,"h":19.25,"l":14.26,"n":133311,"o":14.4,"t":"2026-03-11T04:00:00Z","v":19809996,"vw":16.928778},{"c":17.45,"h":17.5,"l":16.1109,"n":61342,"o":17,"t":"2026-03-12T04:00:00Z","v":7370866,"vw":17.035587},{"c":16.83,"h":17.48,"l":14.65,"n":83944,"o":16.775,"t":"2026-03-13T04:00:00Z","v":8960015,"vw":16.287004},{"c":16.13,"h":18.39,"l":15.89,"n":89025,"o":18.07,"t":"2026-03-16T04:00:00Z","v":10240320,"vw":16.834506},{"c":17.23,"h":17.94,"l":15.75,"n":63537,"o":16,"t":"2026-03-17T04:00:00Z","v":7112215,"vw":17.185202},{"c":16.86,"h":18.26,"l":16.75,"n":56313,"o":17.26,"t":"2026-03-18T04:00:00Z","v":7464113,"vw":17.276503},{"c":17.14,"h":17.23,"l":16.37,"n":40218,"o":16.71,"t":"2026-03-19T04:00:00Z","v":4254647,"vw":16.873691},{"c":16.28,"h":17.89,"l":16.0144,"n":44896,"o":17.06,"t":"2026-03-20T04:00:00Z","v":12547928,"vw":16.573587},{"c":15.81,"h":16.07,"l":14.98,"n":46135,"o":15.38,"t":"2026-03-23T04:00:00Z","v":6650493,"vw":15.55239},{"c":16.81,"h":17.39,"l":15.82,"n":40607,"o":15.82,"t":"2026-03-24T04:00:00Z","v":6715466,"vw":16.752051},{"c":17.69,"h":18,"l":16.57,"n":34881,"o":16.66,"t":"2026-03-25T04:00:00Z","v":3864560,"vw":17.468765},{"c":17.92,"h":18.38,"l":17.16,"n":40544,"o":17.985,"t":"2026-03-26T04:00:00Z","v":4454989,"vw":17.903812},{"c":18.45,"h":18.5,"l":17.405,"n":37417,"o":17.88,"t":"2026-03-27T04:00:00Z","v":3562822,"vw":18.15061},{"c":17.84,"h":19.21,"l":17.21,"n":52495,"o":18.85,"t":"2026-03-30T04:00:00Z","v":5038166,"vw":18.016625},{"c":16.52,"h":17.9106,"l":15.76,"n":55124,"o":17.56,"t":"2026-03-31T04:00:00Z","v":6465655,"vw":16.606367},{"c":14.7,"h":16.5682,"l":14.56,"n":53163,"o":16.01,"t":"2026-04-01T04:00:00Z","v":5520315,"vw":15.035192},{"c":15.37,"h":15.92,"l":14.605,"n":43817,"o":15.71,"t":"2026-04-02T04:00:00Z","v":5079335,"vw":15.217939},{"c":14.18,"h":15.24,"l":13.995,"n":33164,"o":14.81,"t":"2026-04-06T04:00:00Z","v":3446857,"vw":14.476598},{"c":14.35,"h":14.49,"l":13.6648,"n":30096,"o":14.39,"t":"2026-04-07T04:00:00Z","v":4562599,"vw":14.137837},{"c":13.72,"h":13.82,"l":12.92,"n":39161,"o":13.41,"t":"2026-04-08T04:00:00Z","v":4757533,"vw":13.375409},{"c":13.02,"h":13.85,"l":12.51,"n":39797,"o":13.64,"t":"2026-04-09T04:00:00Z","v":6741558,"vw":12.96082},{"c":13.14,"h":13.39,"l":12.905,"n":23581,"o":13,"t":"2026-04-10T04:00:00Z","v":2030582,"vw":13.170169},{"c":12.98,"h":13.68,"l":12.74,"n":35873,"o":13.59,"t":"2026-04-13T04:00:00Z","v":3483453,"vw":13.13998},{"c":12.76,"h":12.85,"l":11.995,"n":37724,"o":12.85,"t":"2026-04-14T04:00:00Z","v":4174921,"vw":12.385404},{"c":12.93,"h":13.16,"l":12.5268,"n":29756,"o":12.7,"t":"2026-04-15T04:00:00Z","v":3798223,"vw":12.930328},{"c":14.37,"h":14.48,"l":12.53,"n":51920,"o":13.19,"t":"2026-04-16T04:00:00Z","v":6155863,"vw":13.840033},{"c":13.11,"h":14.15,"l":13.085,"n":37853,"o":13.42,"t":"2026-04-17T04:00:00Z","v":3858385,"vw":13.443367},{"c":13.59,"h":13.9,"l":12.65,"n":36235,"o":13.49,"t":"2026-04-20T04:00:00Z","v":3504520,"vw":13.268495},{"c":14.08,"h":14.65,"l":13.6484,"n":36161,"o":13.79,"t":"2026-04-21T04:00:00Z","v":4156125,"vw":14.180732},{"c":14.67,"h":14.73,"l":13.8,"n":28638,"o":14.2,"t":"2026-04-22T04:00:00Z","v":2489967,"vw":14.373953},{"c":14.26,"h":14.79,"l":14.055,"n":26606,"o":14.61,"t":"2026-04-23T04:00:00Z","v":2072434,"vw":14.252613},{"c":13.58,"h":14.18,"l":13.49,"n":21976,"o":14.12,"t":"2026-04-24T04:00:00Z","v":1902803,"vw":13.733104},{"c":13.46,"h":14.25,"l":13.35,"n":23582,"o":13.59,"t":"2026-04-27T04:00:00Z","v":2009815,"vw":13.659202},{"c":13.14,"h":14.0668,"l":13.04,"n":31399,"o":13.67,"t":"2026-04-28T04:00:00Z","v":2868813,"vw":13.25056},{"c":13.94,"h":14.25,"l":12.85,"n":30116,"o":13.34,"t":"2026-04-29T04:00:00Z","v":2759140,"vw":13.669724},{"c":14.35,"h":14.4137,"l":13.5009,"n":28498,"o":13.59,"t":"2026-04-30T04:00:00Z","v":2971168,"vw":14.089525},{"c":14.1,"h":14.2,"l":13.15,"n":26380,"o":14.15,"t":"2026-05-01T04:00:00Z","v":2674629,"vw":13.826069},{"c":14.5,"h":14.91,"l":14.12,"n":27989,"o":14.33,"t":"2026-05-04T04:00:00Z","v":2688880,"vw":14.563739},{"c":14.26,"h":14.59,"l":14.245,"n":27079,"o":14.4,"t":"2026-05-05T04:00:00Z","v":1973677,"vw":14.368175},{"c":13.41,"h":13.9685,"l":13.1125,"n":29543,"o":13.5,"t":"2026-05-06T04:00:00Z","v":2386825,"vw":13.399358},{"c":12.83,"h":13.05,"l":12.11,"n":35364,"o":12.66,"t":"2026-05-07T04:00:00Z","v":3831792,"vw":12.790274},{"c":12.85,"h":13.02,"l":12.284,"n":25942,"o":12.9,"t":"2026-05-08T04:00:00Z","v":2184980,"vw":12.694393},{"c":13.25,"h":13.46,"l":12.52,"n":27862,"o":12.98,"t":"2026-05-11T04:00:00Z","v":3560348,"vw":13.203252},{"c":14,"h":14.02,"l":13.09,"n":25922,"o":13.41,"t":"2026-05-12T04:00:00Z","v":2096024,"vw":13.751866},{"c":13.12,"h":13.97,"l":12.81,"n":34767,"o":13.97,"t":"2026-05-13T04:00:00Z","v":2989862,"vw":13.157546},{"c":13.75,"h":14,"l":12.92,"n":30144,"o":13.01,"t":"2026-05-14T04:00:00Z","v":2263803,"vw":13.745325},{"c":15.13,"h":15.47,"l":13.6173,"n":36507,"o":13.73,"t":"2026-05-15T04:00:00Z","v":4151205,"vw":14.772472},{"c":15.23,"h":15.45,"l":14.395,"n":32692,"o":14.86,"t":"2026-05-18T04:00:00Z","v":3351022,"vw":14.977547},{"c":15.24,"h":15.71,"l":14.83,"n":25347,"o":15.46,"t":"2026-05-19T04:00:00Z","v":3108450,"vw":15.264245},{"c":15.05,"h":15.8,"l":14.9,"n":25114,"o":15.19,"t":"2026-05-20T04:00:00Z","v":2287670,"vw":15.243387},{"c":14.57,"h":15.4,"l":14.4,"n":33832,"o":15.22,"t":"2026-05-21T04:00:00Z","v":3560517,"vw":14.782069},{"c":14.74,"h":14.75,"l":14.0126,"n":24161,"o":14.45,"t":"2026-05-22T04:00:00Z","v":2110112,"vw":14.538748},{"c":13.75,"h":14.606,"l":13.665,"n":29611,"o":14.43,"t":"2026-05-26T04:00:00Z","v":3032490,"vw":13.937521},{"c":13.13,"h":13.97,"l":13.05,"n":31923,"o":13.38,"t":"2026-05-27T04:00:00Z","v":2816302,"vw":13.435235},{"c":14.69,"h":14.79,"l":13.0207,"n":41808,"o":13.26,"t":"2026-05-28T04:00:00Z","v":4836791,"vw":14.198701},{"c":14.65,"h":14.705,"l":13.8,"n":37934,"o":14.5,"t":"2026-05-29T04:00:00Z","v":4005110,"vw":14.297305},{"c":13.02,"h":16.08,"l":12.48,"n":90914,"o":15.43,"t":"2026-06-01T04:00:00Z","v":10734129,"vw":13.728156},{"c":13.57,"h":13.62,"l":12.21,"n":38931,"o":13.03,"t":"2026-06-02T04:00:00Z","v":4207274,"vw":13.018665},{"c":13.24,"h":13.54,"l":12.85,"n":32736,"o":13.54,"t":"2026-06-03T04:00:00Z","v":3092522,"vw":13.171778},{"c":13.54,"h":13.82,"l":12.84,"n":27874,"o":13,"t":"2026-06-04T04:00:00Z","v":2486006,"vw":13.555459},{"c":12.25,"h":13.72,"l":12.21,"n":46334,"o":13.64,"t":"2026-06-05T04:00:00Z","v":4225383,"vw":12.719278},{"c":13.12,"h":13.8067,"l":12.8,"n":38427,"o":12.86,"t":"2026-06-08T04:00:00Z","v":3637818,"vw":13.324319},{"c":11.83,"h":13.1364,"l":11.585,"n":54998,"o":12.71,"t":"2026-06-09T04:00:00Z","v":5738967,"vw":11.994992},{"c":11.88,"h":12.395,"l":11.7511,"n":29285,"o":11.85,"t":"2026-06-10T04:00:00Z","v":2768944,"vw":12.044197},{"c":11.72,"h":12.15,"l":11.65,"n":33518,"o":12,"t":"2026-06-11T04:00:00Z","v":2767701,"vw":11.893495},{"c":10.88,"h":12.36,"l":10.83,"n":43737,"o":11.64,"t":"2026-06-12T04:00:00Z","v":4710809,"vw":11.476394},{"c":10.6,"h":11.01,"l":10.35,"n":39562,"o":10.4,"t":"2026-06-15T04:00:00Z","v":4580974,"vw":10.646885},{"c":9.99,"h":10.3568,"l":9.24,"n":59300,"o":10,"t":"2026-06-16T04:00:00Z","v":6332840,"vw":9.894867},{"c":10.25,"h":10.5,"l":9.724,"n":32550,"o":9.86,"t":"2026-06-17T04:00:00Z","v":3047299,"vw":10.243258},{"c":10.12,"h":10.2,"l":9.555,"n":39833,"o":9.88,"t":"2026-06-18T04:00:00Z","v":9117885,"vw":10.056583},{"c":9.37,"h":10.02,"l":8.75,"n":41527,"o":9.97,"t":"2026-06-22T04:00:00Z","v":4898305,"vw":9.237022},{"c":8.94,"h":9.27,"l":8.83,"n":31068,"o":9.12,"t":"2026-06-23T04:00:00Z","v":3083317,"vw":9.017001},{"c":7.93,"h":8.58,"l":7.845,"n":38853,"o":8.58,"t":"2026-06-24T04:00:00Z","v":4543161,"vw":8.036866},{"c":7.59,"h":7.86,"l":7.46,"n":32370,"o":7.86,"t":"2026-06-25T04:00:00Z","v":3462826,"vw":7.598078},{"c":7.36,"h":7.63,"l":7.2501,"n":34082,"o":7.5,"t":"2026-06-26T04:00:00Z","v":6617417,"vw":7.391866},{"c":6.97,"h":7.81,"l":6.945,"n":26474,"o":7.43,"t":"2026-06-29T04:00:00Z","v":2703074,"vw":7.245427},{"c":3.08,"h":4.29,"l":2.88,"n":297354,"o":4,"t":"2026-06-30T04:00:00Z","v":97072077,"vw":3.409649},{"c":4.4,"h":4.45,"l":3.86,"n":288955,"o":3.88,"t":"2026-07-01T04:00:00Z","v":90929992,"vw":4.180149},{"c":4.25,"h":4.42,"l":3.85,"n":116427,"o":4.21,"t":"2026-07-02T04:00:00Z","v":25908188,"vw":4.13331},{"c":3.95,"h":4.57,"l":3.655,"n":81574,"o":4.27,"t":"2026-07-06T04:00:00Z","v":18505857,"vw":3.947917},{"c":4.23,"h":4.44,"l":3.95,"n":61239,"o":4,"t":"2026-07-07T04:00:00Z","v":16074833,"vw":4.199014},{"c":4.12,"h":4.34,"l":4.02,"n":68413,"o":4.3,"t":"2026-07-08T04:00:00Z","v":13202438,"vw":4.118265},{"c":4.14,"h":4.365,"l":3.995,"n":49587,"o":4.08,"t":"2026-07-09T04:00:00Z","v":19033252,"vw":4.15784},{"c":3.92,"h":4.2796,"l":3.74,"n":51983,"o":4.18,"t":"2026-07-10T04:00:00Z","v":10761360,"vw":3.892388},{"c":4.43,"h":4.515,"l":3.99,"n":68094,"o":3.99,"t":"2026-07-13T04:00:00Z","v":13820035,"vw":4.350053},{"c":4.39,"h":4.61,"l":4.2801,"n":34240,"o":4.35,"t":"2026-07-14T04:00:00Z","v":8040949,"vw":4.420708},{"c":4.16,"h":4.42,"l":4.08,"n":31897,"o":4.4,"t":"2026-07-15T04:00:00Z","v":5087941,"vw":4.208394},{"c":4.14,"h":4.23,"l":3.82,"n":49593,"o":4.15,"t":"2026-07-16T04:00:00Z","v":14660862,"vw":4.005675},{"c":4.35,"h":4.49,"l":4.15,"n":39602,"o":4.25,"t":"2026-07-17T04:00:00Z","v":7792313,"vw":4.356233},{"c":4.19,"h":4.35,"l":4.12,"n":29186,"o":4.33,"t":"2026-07-20T04:00:00Z","v":5212482,"vw":4.215325},{"c":4.19,"h":4.4016,"l":4.15,"n":27808,"o":4.19,"t":"2026-07-21T04:00:00Z","v":6794936,"vw":4.265879},{"c":4.38,"h":4.45,"l":4.26,"n":25276,"o":4.325,"t":"2026-07-22T04:00:00Z","v":4380882,"vw":4.372563},{"c":4.66,"h":4.725,"l":4.41,"n":41237,"o":4.5,"t":"2026-07-23T04:00:00Z","v":9702508,"vw":4.595145},{"c":4.71,"h":4.8,"l":4.5,"n":33616,"o":4.63,"t":"2026-07-24T04:00:00Z","v":5583279,"vw":4.655494},{"c":4.4,"h":4.68,"l":4.28,"n":37099,"o":4.49,"t":"2026-07-27T04:00:00Z","v":6749544,"vw":4.402145},{"c":4.14,"h":4.55,"l":4.1,"n":31369,"o":4.4,"t":"2026-07-28T04:00:00Z","v":5445221,"vw":4.20855},{"c":4.36,"h":4.4153,"l":4.1517,"n":29951,"o":4.23,"t":"2026-07-29T04:00:00Z","v":4744777,"vw":4.323367},{"c":4.48,"h":4.495,"l":4.2245,"n":26444,"o":4.27,"t":"2026-07-30T04:00:00Z","v":7402359,"vw":4.426384},{"c":5.29,"h":5.325,"l":4.53,"n":61444,"o":4.56,"t":"2026-07-31T04:00:00Z","v":16509608,"vw":5.053689},{"c":4.82,"h":5.27,"l":4.76,"n":50726,"o":5.05,"t":"2026-08-03T04:00:00Z","v":8589938,"vw":4.992253},{"c":4.48,"h":4.76,"l":4.44,"n":36756,"o":4.6,"t":"2026-08-04T04:00:00Z","v":5653707,"vw":4.536917},{"c":4.63,"h":4.74,"l":4.395,"n":36057,"o":4.54,"t":"2026-08-05T04:00:00Z","v":5067878,"vw":4.614746},{"c":4.79,"h":4.95,"l":4.59,"n":27954,"o":4.59,"t":"2026-08-06T04:00:00Z","v":3650015,"vw":4.836856},{"c":4.75,"h":4.9099,"l":4.65,"n":26666,"o":4.86,"t":"2026-08-07T04:00:00Z","v":3733129,"vw":4.803475},{"c":5.09,"h":5.09,"l":4.8,"n":40996,"o":4.85,"t":"2026-08-10T04:00:00Z","v":6591480,"vw":5.004586},{"c":4.65,"h":4.8928,"l":4.21,"n":61314,"o":4.75,"t":"2026-08-11T04:00:00Z","v":15621539,"vw":4.514752},{"c":4.38,"h":4.97,"l":4.245,"n":40524,"o":4.76,"t":"2026-08-12T04:00:00Z","v":8658795,"vw":4.420358},{"c":4.03,"h":4.31,"l":3.86,"n":50555,"o":4.28,"t":"2026-08-13T04:00:00Z","v":12406615,"vw":4.002156},{"c":4.15,"h":4.3,"l":4.06,"n":46226,"o":4.15,"t":"2026-08-14T04:00:00Z","v":10594457,"vw":4.137669},{"c":4.02,"h":4.17,"l":3.94,"n":26471,"o":4.15,"t":"2026-08-17T04:00:00Z","v":12151089,"vw":4.011146},{"c":3.99,"h":4.06,"l":3.78,"n":29534,"o":4,"t":"2026-08-18T04:00:00Z","v":9411316,"vw":3.948748},{"c":4.78,"h":5.155,"l":3.99,"n":97820,"o":4.06,"t":"2026-08-19T04:00:00Z","v":28881825,"vw":4.647134},{"c":5.07,"h":5.3,"l":4.87,"n":42507,"o":5.16,"t":"2026-08-20T04:00:00Z","v":10547084,"vw":5.031806},{"c":5.1,"h":5.435,"l":4.94,"n":37077,"o":5.08,"t":"2026-08-21T04:00:00Z","v":10906702,"vw":5.137498},{"c":4.87,"h":5.185,"l":4.855,"n":38060,"o":5.01,"t":"2026-08-24T04:00:00Z","v":7442839,"vw":4.97876},{"c":4.71,"h":4.8043,"l":4.61,"n":33168,"o":4.7,"t":"2026-08-25T04:00:00Z","v":6484202,"vw":4.7085},{"c":4.63,"h":4.83,"l":4.435,"n":32003,"o":4.71,"t":"2026-08-26T04:00:00Z","v":7570918,"vw":4.598584},{"c":4.66,"h":4.705,"l":4.47,"n":38741,"o":4.65,"t":"2026-08-27T04:00:00Z","v":11850526,"vw":4.610491},{"c":4.49,"h":4.7199,"l":4.49,"n":27508,"o":4.55,"t":"2026-08-28T04:00:00Z","v":5681737,"vw":4.557171},{"c":4.83,"h":4.84,"l":4.515,"n":34626,"o":4.55,"t":"2026-08-31T04:00:00Z","v":6592392,"vw":4.69388},{"c":4.77,"h":4.94,"l":4.695,"n":26805,"o":4.88,"t":"2026-09-01T04:00:00Z","v":5812120,"vw":4.774412},{"c":4.75,"h":4.89,"l":4.54,"n":30990,"o":4.62,"t":"2026-09-02T04:00:00Z","v":8125471,"vw":4.74927},{"c":4.72,"h":4.94,"l":4.62,"n":28300,"o":4.79,"t":"2026-09-03T04:00:00Z","v":6005118,"vw":4.728664},{"c":4.74,"h":4.84,"l":4.625,"n":24479,"o":4.79,"t":"2026-09-04T04:00:00Z","v":3872694,"vw":4.748461},{"c":4.85,"h":5.02,"l":4.77,"n":30229,"o":4.92,"t":"2026-09-08T04:00:00Z","v":4952601,"vw":4.863645},{"c":4.92,"h":5.01,"l":4.73,"n":32612,"o":4.85,"t":"2026-09-09T04:00:00Z","v":5608489,"vw":4.889373},{"c":4.92,"h":5.12,"l":4.82,"n":37664,"o":5.12,"t":"2026-09-10T04:00:00Z","v":6977883,"vw":4.948988},{"c":5.17,"h":5.26,"l":4.8,"n":39029,"o":4.8,"t":"2026-09-11T04:00:00Z","v":9215517,"vw":5.113601},{"c":4.82,"h":5.38,"l":4.82,"n":38021,"o":5.22,"t":"2026-09-14T04:00:00Z","v":9307794,"vw":5.066471},{"c":4.96,"h":5.085,"l":4.82,"n":36026,"o":4.85,"t":"2026-09-15T04:00:00Z","v":10304501,"vw":4.959867},{"c":4.58,"h":4.905,"l":4.53,"n":33654,"o":4.86,"t":"2026-09-16T04:00:00Z","v":6442343,"vw":4.663142},{"c":4.35,"h":4.68,"l":4.275,"n":34103,"o":4.52,"t":"2026-09-17T04:00:00Z","v":7394160,"vw":4.374905},{"c":4.56,"h":4.67,"l":4.29,"n":28503,"o":4.35,"t":"2026-09-18T04:00:00Z","v":14722440,"vw":4.561117},{"c":4.33,"h":4.47,"l":4.245,"n":29029,"o":4.45,"t":"2026-09-21T04:00:00Z","v":6624893,"vw":4.37034},{"c":4.31,"h":4.43,"l":4.23,"n":23786,"o":4.3,"t":"2026-09-22T04:00:00Z","v":4967516,"vw":4.310604},{"c":4.15,"h":4.44,"l":4.15,"n":30887,"o":4.33,"t":"2026-09-23T04:00:00Z","v":7607637,"vw":4.29709},{"c":3.97,"h":4.2515,"l":3.93,"n":28465,"o":4.2,"t":"2026-09-24T04:00:00Z","v":7294854,"vw":4.024299},{"c":3.88,"h":3.97,"l":3.64,"n":35851,"o":3.86,"t":"2026-09-25T04:00:00Z","v":11603058,"vw":3.786542},{"c":3.57,"h":3.92,"l":3.535,"n":33699,"o":3.9,"t":"2026-09-28T04:00:00Z","v":9321019,"vw":3.71194},{"c":3.4,"h":3.67,"l":3.38,"n":32589,"o":3.6,"t":"2026-09-29T04:00:00Z","v":12900922,"vw":3.473966},{"c":3.46,"h":3.675,"l":3.385,"n":31218,"o":3.43,"t":"2026-09-30T04:00:00Z","v":10427365,"vw":3.530118},{"c":3.29,"h":3.4999,"l":3.28,"n":24535,"o":3.45,"t":"2026-10-01T04:00:00Z","v":6138159,"vw":3.373512},{"c":3.51,"h":3.7,"l":3.395,"n":40028,"o":3.51,"t":"2026-10-02T04:00:00Z","v":10467037,"vw":3.580571},{"c":3.47,"h":3.675,"l":3.3,"n":26633,"o":3.5,"t":"2026-10-05T04:00:00Z","v":6695871,"vw":3.518294},{"c":3.57,"h":3.69,"l":3.355,"n":22763,"o":3.42,"t":"2026-10-06T04:00:00Z","v":5704694,"vw":3.551523},{"c":3.67,"h":3.72,"l":3.54,"n":19271,"o":3.56,"t":"2026-10-07T04:00:00Z","v":5510825,"vw":3.625897},{"c":3.86,"h":4.1,"l":3.71,"n":41499,"o":3.78,"t":"2026-10-08T04:00:00Z","v":14774792,"vw":3.942697},{"c":3.72,"h":3.84,"l":3.67,"n":18528,"o":3.84,"t":"2026-10-09T04:00:00Z","v":4835039,"vw":3.732391},{"c":3.73,"h":3.795,"l":3.635,"n":17453,"o":3.76,"t":"2026-10-12T04:00:00Z","v":3876617,"vw":3.7151},{"c":3.62,"h":3.835,"l":3.525,"n":17669,"o":3.77,"t":"2026-10-13T04:00:00Z","v":5901451,"vw":3.620301},{"c":3.36,"h":3.68,"l":3.35,"n":22007,"o":3.65,"t":"2026-10-14T04:00:00Z","v":5624002,"vw":3.432917},{"c":3.32,"h":3.46,"l":3.3,"n":20031,"o":3.35,"t":"2026-10-15T04:00:00Z","v":3764064,"vw":3.38214},{"c":3.32,"h":3.3888,"l":3.26,"n":20044,"o":3.37,"t":"2026-10-16T04:00:00Z","v":5075627,"vw":3.319951},{"c":3.19,"h":3.3399,"l":3.18,"n":20745,"o":3.27,"t":"2026-10-19T04:00:00Z","v":4451971,"vw":3.227156},{"c":3.16,"h":3.2399,"l":2.95,"n":24280,"o":3.2,"t":"2026-10-20T04:00:00Z","v":9136165,"vw":3.105571},{"c":3.14,"h":3.236,"l":3.095,"n":10499,"o":3.19,"t":"2026-10-21T04:00:00Z","v":3745633,"vw":3.160594}],"volatilityBars":[{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-14T08:00:00Z","v":1150,"vw":3.6},{"c":3.64,"h":3.66,"l":3.61,"n":3,"o":3.66,"t":"2026-10-14T11:00:00Z","v":1983,"vw":3.624201},{"c":3.6607,"h":3.6607,"l":3.6607,"n":1,"o":3.6607,"t":"2026-10-14T11:15:00Z","v":100,"vw":3.6607},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-14T11:30:00Z","v":200,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-14T12:15:00Z","v":1025,"vw":3.67},{"c":3.6166,"h":3.6166,"l":3.6166,"n":3,"o":3.6166,"t":"2026-10-14T12:30:00Z","v":220,"vw":3.6166},{"c":3.61,"h":3.6563,"l":3.61,"n":2,"o":3.6563,"t":"2026-10-14T12:45:00Z","v":800,"vw":3.650513},{"c":3.6596,"h":3.6596,"l":3.63,"n":7,"o":3.65,"t":"2026-10-14T13:00:00Z","v":5464,"vw":3.656562},{"c":3.7,"h":3.7,"l":3.66,"n":10,"o":3.66,"t":"2026-10-14T13:15:00Z","v":3225,"vw":3.673866},{"c":3.62,"h":3.68,"l":3.59,"n":526,"o":3.65,"t":"2026-10-14T13:30:00Z","v":164000,"vw":3.63148},{"c":3.59,"h":3.6488,"l":3.59,"n":492,"o":3.625,"t":"2026-10-14T13:45:00Z","v":63912,"vw":3.618863},{"c":3.6058,"h":3.63,"l":3.57,"n":643,"o":3.595,"t":"2026-10-14T14:00:00Z","v":129851,"vw":3.598644},{"c":3.5801,"h":3.616,"l":3.57,"n":520,"o":3.605,"t":"2026-10-14T14:15:00Z","v":126801,"vw":3.586},{"c":3.54,"h":3.58,"l":3.54,"n":431,"o":3.58,"t":"2026-10-14T14:30:00Z","v":74850,"vw":3.554502},{"c":3.535,"h":3.55,"l":3.53,"n":365,"o":3.545,"t":"2026-10-14T14:45:00Z","v":43528,"vw":3.539305},{"c":3.505,"h":3.54,"l":3.505,"n":336,"o":3.54,"t":"2026-10-14T15:00:00Z","v":32047,"vw":3.520729},{"c":3.48,"h":3.505,"l":3.48,"n":385,"o":3.505,"t":"2026-10-14T15:15:00Z","v":50958,"vw":3.491844},{"c":3.47,"h":3.49,"l":3.47,"n":399,"o":3.485,"t":"2026-10-14T15:30:00Z","v":91916,"vw":3.479412},{"c":3.47,"h":3.48,"l":3.47,"n":458,"o":3.47,"t":"2026-10-14T15:45:00Z","v":45896,"vw":3.475426},{"c":3.42,"h":3.476,"l":3.41,"n":1029,"o":3.475,"t":"2026-10-14T16:00:00Z","v":260640,"vw":3.444631},{"c":3.4788,"h":3.485,"l":3.415,"n":637,"o":3.415,"t":"2026-10-14T16:15:00Z","v":138904,"vw":3.449539},{"c":3.455,"h":3.49,"l":3.43,"n":1240,"o":3.475,"t":"2026-10-14T16:30:00Z","v":611858,"vw":3.444256},{"c":3.4485,"h":3.455,"l":3.4235,"n":686,"o":3.455,"t":"2026-10-14T16:45:00Z","v":274558,"vw":3.441977},{"c":3.445,"h":3.466,"l":3.44,"n":426,"o":3.445,"t":"2026-10-14T17:00:00Z","v":80170,"vw":3.453213},{"c":3.435,"h":3.485,"l":3.43,"n":627,"o":3.445,"t":"2026-10-14T17:15:00Z","v":135355,"vw":3.464208},{"c":3.435,"h":3.45,"l":3.43,"n":387,"o":3.435,"t":"2026-10-14T17:30:00Z","v":67262,"vw":3.440604},{"c":3.435,"h":3.44,"l":3.415,"n":457,"o":3.435,"t":"2026-10-14T17:45:00Z","v":85742,"vw":3.42861},{"c":3.375,"h":3.4352,"l":3.37,"n":1029,"o":3.435,"t":"2026-10-14T18:00:00Z","v":186936,"vw":3.392901},{"c":3.42,"h":3.455,"l":3.375,"n":1063,"o":3.375,"t":"2026-10-14T18:15:00Z","v":281242,"vw":3.418271},{"c":3.39,"h":3.43,"l":3.38,"n":777,"o":3.425,"t":"2026-10-14T18:30:00Z","v":187826,"vw":3.400656},{"c":3.395,"h":3.405,"l":3.38,"n":788,"o":3.39,"t":"2026-10-14T18:45:00Z","v":202380,"vw":3.393199},{"c":3.35,"h":3.395,"l":3.35,"n":939,"o":3.395,"t":"2026-10-14T19:00:00Z","v":251522,"vw":3.368845},{"c":3.37,"h":3.41,"l":3.35,"n":1395,"o":3.355,"t":"2026-10-14T19:15:00Z","v":365675,"vw":3.391},{"c":3.425,"h":3.446,"l":3.37,"n":1936,"o":3.375,"t":"2026-10-14T19:30:00Z","v":504343,"vw":3.408551},{"c":3.36,"h":3.425,"l":3.35,"n":3812,"o":3.425,"t":"2026-10-14T19:45:00Z","v":779721,"vw":3.382993},{"c":3.42,"h":3.42,"l":3.36,"n":23,"o":3.36,"t":"2026-10-14T20:00:00Z","v":351314,"vw":3.360054},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-14T20:15:00Z","v":500,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-14T20:30:00Z","v":100,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-14T20:45:00Z","v":100,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-14T21:15:00Z","v":306,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-14T21:30:00Z","v":100,"vw":3.42},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-14T22:00:00Z","v":300,"vw":3.39},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-14T22:15:00Z","v":500,"vw":3.44},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-14T22:45:00Z","v":157,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-15T09:00:00Z","v":119,"vw":3.41},{"c":3.4279,"h":3.4279,"l":3.4279,"n":2,"o":3.4279,"t":"2026-10-15T09:15:00Z","v":529,"vw":3.4279},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-15T09:45:00Z","v":290,"vw":3.4},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-15T10:30:00Z","v":188,"vw":3.375},{"c":3.37,"h":3.37,"l":3.36,"n":16,"o":3.36,"t":"2026-10-15T11:00:00Z","v":1745,"vw":3.362747},{"c":3.36,"h":3.42,"l":3.36,"n":2,"o":3.42,"t":"2026-10-15T11:45:00Z","v":450,"vw":3.406667},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T12:15:00Z","v":1500,"vw":3.42},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-15T12:45:00Z","v":1015,"vw":3.38},{"c":3.36,"h":3.36,"l":3.35,"n":7,"o":3.35,"t":"2026-10-15T13:15:00Z","v":6512,"vw":3.352079},{"c":3.365,"h":3.39,"l":3.3,"n":788,"o":3.35,"t":"2026-10-15T13:30:00Z","v":222467,"vw":3.34013},{"c":3.33,"h":3.375,"l":3.325,"n":618,"o":3.36,"t":"2026-10-15T13:45:00Z","v":98650,"vw":3.341619},{"c":3.365,"h":3.38,"l":3.325,"n":727,"o":3.33,"t":"2026-10-15T14:00:00Z","v":128635,"vw":3.350315},{"c":3.37,"h":3.3888,"l":3.34,"n":802,"o":3.365,"t":"2026-10-15T14:15:00Z","v":130331,"vw":3.364298},{"c":3.44,"h":3.445,"l":3.37,"n":809,"o":3.375,"t":"2026-10-15T14:30:00Z","v":169117,"vw":3.406004},{"c":3.43,"h":3.4401,"l":3.42,"n":658,"o":3.4401,"t":"2026-10-15T14:45:00Z","v":102605,"vw":3.435832},{"c":3.41,"h":3.44,"l":3.41,"n":674,"o":3.44,"t":"2026-10-15T15:00:00Z","v":59266,"vw":3.42147},{"c":3.435,"h":3.45,"l":3.395,"n":812,"o":3.416,"t":"2026-10-15T15:15:00Z","v":191759,"vw":3.415724},{"c":3.42,"h":3.46,"l":3.42,"n":1083,"o":3.44,"t":"2026-10-15T15:30:00Z","v":339178,"vw":3.446078},{"c":3.4,"h":3.425,"l":3.4,"n":408,"o":3.425,"t":"2026-10-15T15:45:00Z","v":30786,"vw":3.40826},{"c":3.425,"h":3.44,"l":3.4,"n":858,"o":3.4,"t":"2026-10-15T16:00:00Z","v":208869,"vw":3.419049},{"c":3.415,"h":3.44,"l":3.405,"n":898,"o":3.425,"t":"2026-10-15T16:15:00Z","v":180866,"vw":3.423873},{"c":3.405,"h":3.425,"l":3.4,"n":397,"o":3.4199,"t":"2026-10-15T16:30:00Z","v":53239,"vw":3.419024},{"c":3.405,"h":3.415,"l":3.395,"n":511,"o":3.4,"t":"2026-10-15T16:45:00Z","v":75181,"vw":3.40234},{"c":3.395,"h":3.42,"l":3.39,"n":509,"o":3.4099,"t":"2026-10-15T17:00:00Z","v":71636,"vw":3.408521},{"c":3.365,"h":3.4,"l":3.36,"n":440,"o":3.3952,"t":"2026-10-15T17:15:00Z","v":69931,"vw":3.384132},{"c":3.385,"h":3.3886,"l":3.35,"n":795,"o":3.365,"t":"2026-10-15T17:30:00Z","v":114834,"vw":3.365869},{"c":3.385,"h":3.4,"l":3.38,"n":457,"o":3.38,"t":"2026-10-15T17:45:00Z","v":55761,"vw":3.390135},{"c":3.365,"h":3.4,"l":3.365,"n":628,"o":3.385,"t":"2026-10-15T18:00:00Z","v":85886,"vw":3.387065},{"c":3.355,"h":3.37,"l":3.35,"n":435,"o":3.36,"t":"2026-10-15T18:15:00Z","v":23111,"vw":3.354697},{"c":3.36,"h":3.37,"l":3.35,"n":680,"o":3.35,"t":"2026-10-15T18:30:00Z","v":66907,"vw":3.356641},{"c":3.37,"h":3.37,"l":3.35,"n":639,"o":3.365,"t":"2026-10-15T18:45:00Z","v":55243,"vw":3.361415},{"c":3.38,"h":3.38,"l":3.37,"n":737,"o":3.37,"t":"2026-10-15T19:00:00Z","v":59599,"vw":3.374042},{"c":3.375,"h":3.39,"l":3.37,"n":936,"o":3.38,"t":"2026-10-15T19:15:00Z","v":93751,"vw":3.37982},{"c":3.375,"h":3.38,"l":3.37,"n":742,"o":3.375,"t":"2026-10-15T19:30:00Z","v":52907,"vw":3.374558},{"c":3.32,"h":3.39,"l":3.32,"n":2292,"o":3.375,"t":"2026-10-15T19:45:00Z","v":539228,"vw":3.361858},{"c":3.36,"h":3.36,"l":3.32,"n":27,"o":3.32,"t":"2026-10-15T20:00:00Z","v":435820,"vw":3.320045},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T20:15:00Z","v":2000,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T20:30:00Z","v":643,"vw":3.37},{"c":3.3546,"h":3.3546,"l":3.3546,"n":1,"o":3.3546,"t":"2026-10-15T20:45:00Z","v":700,"vw":3.3546},{"c":3.3797,"h":3.3797,"l":3.3501,"n":3,"o":3.3501,"t":"2026-10-15T21:00:00Z","v":696,"vw":3.364686},{"c":3.3546,"h":3.3546,"l":3.3546,"n":1,"o":3.3546,"t":"2026-10-15T21:15:00Z","v":800,"vw":3.3546},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-15T21:45:00Z","v":331,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T22:45:00Z","v":100,"vw":3.38},{"c":3.32,"h":3.35,"l":3.32,"n":11,"o":3.32,"t":"2026-10-16T08:00:00Z","v":1687,"vw":3.329206},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T08:15:00Z","v":250,"vw":3.33},{"c":3.3799,"h":3.3799,"l":3.3799,"n":1,"o":3.3799,"t":"2026-10-16T09:45:00Z","v":12072,"vw":3.3799},{"c":3.34,"h":3.37,"l":3.34,"n":5,"o":3.36,"t":"2026-10-16T10:00:00Z","v":545,"vw":3.352959},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-16T10:30:00Z","v":100,"vw":3.34},{"c":3.38,"h":3.38,"l":3.334,"n":4,"o":3.334,"t":"2026-10-16T11:15:00Z","v":401,"vw":3.366486},{"c":3.3665,"h":3.37,"l":3.3665,"n":3,"o":3.37,"t":"2026-10-16T11:30:00Z","v":432,"vw":3.368332},{"c":3.3307,"h":3.3307,"l":3.3307,"n":1,"o":3.3307,"t":"2026-10-16T12:00:00Z","v":162,"vw":3.3307},{"c":3.3668,"h":3.3668,"l":3.3668,"n":1,"o":3.3668,"t":"2026-10-16T12:15:00Z","v":100,"vw":3.3668},{"c":3.3688,"h":3.3688,"l":3.3688,"n":1,"o":3.3688,"t":"2026-10-16T12:30:00Z","v":590,"vw":3.3688},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-16T12:45:00Z","v":443,"vw":3.36},{"c":3.34,"h":3.37,"l":3.33,"n":4,"o":3.37,"t":"2026-10-16T13:00:00Z","v":700,"vw":3.36},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-16T13:15:00Z","v":400,"vw":3.33},{"c":3.3,"h":3.37,"l":3.275,"n":881,"o":3.37,"t":"2026-10-16T13:30:00Z","v":354053,"vw":3.314182},{"c":3.29,"h":3.32,"l":3.29,"n":311,"o":3.305,"t":"2026-10-16T13:45:00Z","v":79569,"vw":3.305792},{"c":3.345,"h":3.365,"l":3.295,"n":664,"o":3.3,"t":"2026-10-16T14:00:00Z","v":81427,"vw":3.336275},{"c":3.335,"h":3.35,"l":3.33,"n":403,"o":3.35,"t":"2026-10-16T14:15:00Z","v":49155,"vw":3.338363},{"c":3.3368,"h":3.34,"l":3.32,"n":450,"o":3.335,"t":"2026-10-16T14:30:00Z","v":59546,"vw":3.326666},{"c":3.335,"h":3.34,"l":3.33,"n":357,"o":3.335,"t":"2026-10-16T14:45:00Z","v":18606,"vw":3.33587},{"c":3.285,"h":3.3397,"l":3.285,"n":578,"o":3.335,"t":"2026-10-16T15:00:00Z","v":86156,"vw":3.307653},{"c":3.2702,"h":3.295,"l":3.27,"n":694,"o":3.285,"t":"2026-10-16T15:15:00Z","v":220816,"vw":3.282151},{"c":3.295,"h":3.3,"l":3.27,"n":416,"o":3.27,"t":"2026-10-16T15:30:00Z","v":78112,"vw":3.284311},{"c":3.2885,"h":3.3086,"l":3.27,"n":589,"o":3.295,"t":"2026-10-16T15:45:00Z","v":66853,"vw":3.291028},{"c":3.3,"h":3.3,"l":3.28,"n":432,"o":3.28,"t":"2026-10-16T16:00:00Z","v":57858,"vw":3.289427},{"c":3.28,"h":3.3,"l":3.26,"n":770,"o":3.3,"t":"2026-10-16T16:15:00Z","v":150620,"vw":3.280083},{"c":3.325,"h":3.325,"l":3.28,"n":710,"o":3.285,"t":"2026-10-16T16:30:00Z","v":189003,"vw":3.308785},{"c":3.375,"h":3.3888,"l":3.294,"n":1015,"o":3.32,"t":"2026-10-16T16:45:00Z","v":289788,"vw":3.348811},{"c":3.34,"h":3.3785,"l":3.32,"n":915,"o":3.375,"t":"2026-10-16T17:00:00Z","v":156005,"vw":3.352074},{"c":3.305,"h":3.345,"l":3.3,"n":1175,"o":3.34,"t":"2026-10-16T17:15:00Z","v":319602,"vw":3.325789},{"c":3.315,"h":3.32,"l":3.3,"n":577,"o":3.305,"t":"2026-10-16T17:30:00Z","v":92760,"vw":3.310555},{"c":3.305,"h":3.315,"l":3.3,"n":490,"o":3.315,"t":"2026-10-16T17:45:00Z","v":80125,"vw":3.307937},{"c":3.3398,"h":3.34,"l":3.295,"n":584,"o":3.3,"t":"2026-10-16T18:00:00Z","v":127201,"vw":3.312503},{"c":3.31,"h":3.335,"l":3.31,"n":505,"o":3.33,"t":"2026-10-16T18:15:00Z","v":59731,"vw":3.323157},{"c":3.325,"h":3.33,"l":3.31,"n":704,"o":3.31,"t":"2026-10-16T18:30:00Z","v":77962,"vw":3.320921},{"c":3.325,"h":3.35,"l":3.32,"n":837,"o":3.325,"t":"2026-10-16T18:45:00Z","v":289496,"vw":3.334835},{"c":3.315,"h":3.325,"l":3.3,"n":582,"o":3.325,"t":"2026-10-16T19:00:00Z","v":110244,"vw":3.309694},{"c":3.346,"h":3.346,"l":3.31,"n":1110,"o":3.31,"t":"2026-10-16T19:15:00Z","v":212159,"vw":3.332358},{"c":3.345,"h":3.355,"l":3.33,"n":1171,"o":3.345,"t":"2026-10-16T19:30:00Z","v":256166,"vw":3.342189},{"c":3.32,"h":3.355,"l":3.3,"n":2915,"o":3.35,"t":"2026-10-16T19:45:00Z","v":858765,"vw":3.321239},{"c":3.35,"h":3.35,"l":3.32,"n":30,"o":3.32,"t":"2026-10-16T20:00:00Z","v":565373,"vw":3.320129},{"c":3.3,"h":3.33,"l":3.3,"n":10,"o":3.33,"t":"2026-10-16T20:15:00Z","v":10279,"vw":3.31396},{"c":3.3003,"h":3.3024,"l":3.3003,"n":2,"o":3.3024,"t":"2026-10-16T20:45:00Z","v":298,"vw":3.301357},{"c":3.3003,"h":3.3003,"l":3.3003,"n":1,"o":3.3003,"t":"2026-10-16T21:00:00Z","v":100,"vw":3.3003},{"c":3.32,"h":3.3298,"l":3.32,"n":4,"o":3.3298,"t":"2026-10-16T21:15:00Z","v":557,"vw":3.325375},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T22:30:00Z","v":150,"vw":3.32},{"c":3.3299,"h":3.3299,"l":3.3046,"n":5,"o":3.3046,"t":"2026-10-16T23:45:00Z","v":19534,"vw":3.312372},{"c":3.3883,"h":3.3883,"l":3.3883,"n":2,"o":3.3883,"t":"2026-10-19T08:30:00Z","v":427,"vw":3.3883},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-19T10:00:00Z","v":148,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-19T10:45:00Z","v":250,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-19T11:00:00Z","v":1700,"vw":3.31},{"c":3.36,"h":3.36,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T11:30:00Z","v":2000,"vw":3.325435},{"c":3.29,"h":3.3,"l":3.27,"n":57,"o":3.3,"t":"2026-10-19T12:15:00Z","v":13381,"vw":3.273378},{"c":3.3473,"h":3.3473,"l":3.3473,"n":1,"o":3.3473,"t":"2026-10-19T12:30:00Z","v":1000,"vw":3.3473},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-19T12:45:00Z","v":2157,"vw":3.27},{"c":3.3,"h":3.3,"l":3.2668,"n":2,"o":3.2668,"t":"2026-10-19T13:00:00Z","v":1147,"vw":3.295745},{"c":3.27,"h":3.29,"l":3.27,"n":4,"o":3.29,"t":"2026-10-19T13:15:00Z","v":326,"vw":3.277576},{"c":3.275,"h":3.3399,"l":3.25,"n":1737,"o":3.27,"t":"2026-10-19T13:30:00Z","v":382512,"vw":3.274886},{"c":3.275,"h":3.315,"l":3.27,"n":735,"o":3.27,"t":"2026-10-19T13:45:00Z","v":118410,"vw":3.29084},{"c":3.245,"h":3.275,"l":3.24,"n":888,"o":3.27,"t":"2026-10-19T14:00:00Z","v":108441,"vw":3.255731},{"c":3.235,"h":3.2597,"l":3.2326,"n":569,"o":3.244,"t":"2026-10-19T14:15:00Z","v":60025,"vw":3.247802},{"c":3.21,"h":3.24,"l":3.205,"n":703,"o":3.24,"t":"2026-10-19T14:30:00Z","v":117222,"vw":3.224164},{"c":3.185,"h":3.22,"l":3.18,"n":855,"o":3.205,"t":"2026-10-19T14:45:00Z","v":182461,"vw":3.19967},{"c":3.255,"h":3.265,"l":3.18,"n":1484,"o":3.185,"t":"2026-10-19T15:00:00Z","v":376269,"vw":3.219908},{"c":3.26,"h":3.27,"l":3.235,"n":730,"o":3.26,"t":"2026-10-19T15:15:00Z","v":154748,"vw":3.257238},{"c":3.23,"h":3.27,"l":3.23,"n":556,"o":3.2699,"t":"2026-10-19T15:30:00Z","v":125767,"vw":3.248868},{"c":3.21,"h":3.235,"l":3.21,"n":499,"o":3.235,"t":"2026-10-19T15:45:00Z","v":39847,"vw":3.220446},{"c":3.205,"h":3.22,"l":3.2,"n":435,"o":3.215,"t":"2026-10-19T16:00:00Z","v":70382,"vw":3.206411},{"c":3.225,"h":3.225,"l":3.2027,"n":470,"o":3.205,"t":"2026-10-19T16:15:00Z","v":131810,"vw":3.216363},{"c":3.22,"h":3.235,"l":3.215,"n":528,"o":3.225,"t":"2026-10-19T16:30:00Z","v":85137,"vw":3.223715},{"c":3.21,"h":3.225,"l":3.2,"n":347,"o":3.225,"t":"2026-10-19T16:45:00Z","v":38181,"vw":3.21114},{"c":3.22,"h":3.24,"l":3.21,"n":520,"o":3.2109,"t":"2026-10-19T17:00:00Z","v":123969,"vw":3.228743},{"c":3.265,"h":3.2699,"l":3.22,"n":480,"o":3.225,"t":"2026-10-19T17:15:00Z","v":167254,"vw":3.247734},{"c":3.265,"h":3.27,"l":3.25,"n":816,"o":3.26,"t":"2026-10-19T17:30:00Z","v":165365,"vw":3.253355},{"c":3.255,"h":3.27,"l":3.25,"n":529,"o":3.26,"t":"2026-10-19T17:45:00Z","v":62797,"vw":3.261293},{"c":3.24,"h":3.26,"l":3.235,"n":486,"o":3.255,"t":"2026-10-19T18:00:00Z","v":67795,"vw":3.242996},{"c":3.235,"h":3.245,"l":3.23,"n":480,"o":3.245,"t":"2026-10-19T18:15:00Z","v":91168,"vw":3.236282},{"c":3.235,"h":3.245,"l":3.23,"n":489,"o":3.2399,"t":"2026-10-19T18:30:00Z","v":57408,"vw":3.23715},{"c":3.24,"h":3.2499,"l":3.23,"n":503,"o":3.24,"t":"2026-10-19T18:45:00Z","v":61617,"vw":3.241098},{"c":3.205,"h":3.2485,"l":3.2,"n":1027,"o":3.2403,"t":"2026-10-19T19:00:00Z","v":232601,"vw":3.231171},{"c":3.195,"h":3.21,"l":3.19,"n":786,"o":3.205,"t":"2026-10-19T19:15:00Z","v":164613,"vw":3.200955},{"c":3.205,"h":3.21,"l":3.18,"n":1237,"o":3.195,"t":"2026-10-19T19:30:00Z","v":234773,"vw":3.194803},{"c":3.19,"h":3.22,"l":3.185,"n":2518,"o":3.205,"t":"2026-10-19T19:45:00Z","v":609588,"vw":3.201799},{"c":3.1803,"h":3.24,"l":3.18,"n":27,"o":3.19,"t":"2026-10-19T20:00:00Z","v":343615,"vw":3.190305},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-19T20:15:00Z","v":500,"vw":3.24},{"c":3.1926,"h":3.1926,"l":3.1926,"n":1,"o":3.1926,"t":"2026-10-19T20:30:00Z","v":2000,"vw":3.1926},{"c":3.26,"h":3.26,"l":3.2572,"n":3,"o":3.259,"t":"2026-10-19T21:45:00Z","v":2650,"vw":3.258075},{"c":3.234,"h":3.234,"l":3.234,"n":1,"o":3.234,"t":"2026-10-19T22:00:00Z","v":300,"vw":3.234},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-19T22:45:00Z","v":1750,"vw":3.2},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-20T11:30:00Z","v":2604,"vw":3.25},{"c":3.26,"h":3.27,"l":3.24,"n":8,"o":3.24,"t":"2026-10-20T11:45:00Z","v":4143,"vw":3.251471},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-20T12:00:00Z","v":200,"vw":3.27},{"c":3.24,"h":3.2695,"l":3.24,"n":10,"o":3.2695,"t":"2026-10-20T12:15:00Z","v":9166,"vw":3.246456},{"c":3.21,"h":3.24,"l":3.21,"n":9,"o":3.24,"t":"2026-10-20T12:30:00Z","v":562,"vw":3.23},{"c":3.19,"h":3.1901,"l":3.19,"n":15,"o":3.19,"t":"2026-10-20T13:00:00Z","v":632,"vw":3.19003},{"c":3.065,"h":3.2399,"l":3.06,"n":981,"o":3.2,"t":"2026-10-20T13:30:00Z","v":359119,"vw":3.127866},{"c":3.115,"h":3.115,"l":3.06,"n":610,"o":3.065,"t":"2026-10-20T13:45:00Z","v":214584,"vw":3.084682},{"c":3.0699,"h":3.125,"l":3.06,"n":1127,"o":3.115,"t":"2026-10-20T14:00:00Z","v":357723,"vw":3.098372},{"c":3.045,"h":3.07,"l":3.03,"n":627,"o":3.065,"t":"2026-10-20T14:15:00Z","v":224217,"vw":3.049957},{"c":3.015,"h":3.045,"l":3.005,"n":891,"o":3.045,"t":"2026-10-20T14:30:00Z","v":274237,"vw":3.018579},{"c":3.025,"h":3.04,"l":3.012,"n":601,"o":3.015,"t":"2026-10-20T14:45:00Z","v":191056,"vw":3.029551},{"c":3.0199,"h":3.05,"l":3,"n":1531,"o":3.03,"t":"2026-10-20T15:00:00Z","v":747666,"vw":3.021273},{"c":2.985,"h":3.02,"l":2.98,"n":854,"o":3.015,"t":"2026-10-20T15:15:00Z","v":245301,"vw":3.001651},{"c":2.97,"h":2.9888,"l":2.95,"n":796,"o":2.985,"t":"2026-10-20T15:30:00Z","v":306585,"vw":2.966609},{"c":3.01,"h":3.02,"l":2.96,"n":791,"o":2.975,"t":"2026-10-20T15:45:00Z","v":231973,"vw":2.98617},{"c":3.03,"h":3.05,"l":3.01,"n":511,"o":3.01,"t":"2026-10-20T16:00:00Z","v":101774,"vw":3.032057},{"c":3.06,"h":3.085,"l":3.02,"n":869,"o":3.036,"t":"2026-10-20T16:15:00Z","v":290437,"vw":3.040187},{"c":3.075,"h":3.075,"l":3.05,"n":558,"o":3.0501,"t":"2026-10-20T16:30:00Z","v":138268,"vw":3.065486},{"c":3.125,"h":3.16,"l":3.0701,"n":1187,"o":3.075,"t":"2026-10-20T16:45:00Z","v":451870,"vw":3.130783},{"c":3.16,"h":3.18,"l":3.12,"n":1082,"o":3.1201,"t":"2026-10-20T17:00:00Z","v":1062714,"vw":3.139882},{"c":3.155,"h":3.175,"l":3.15,"n":361,"o":3.1616,"t":"2026-10-20T17:15:00Z","v":106179,"vw":3.16083},{"c":3.105,"h":3.1599,"l":3.1,"n":459,"o":3.15,"t":"2026-10-20T17:30:00Z","v":144895,"vw":3.117899},{"c":3.0801,"h":3.11,"l":3.06,"n":828,"o":3.1011,"t":"2026-10-20T17:45:00Z","v":153701,"vw":3.085577},{"c":3.095,"h":3.1,"l":3.08,"n":337,"o":3.085,"t":"2026-10-20T18:00:00Z","v":69844,"vw":3.094636},{"c":3.1101,"h":3.1269,"l":3.09,"n":1023,"o":3.095,"t":"2026-10-20T18:15:00Z","v":273108,"vw":3.113231},{"c":3.125,"h":3.13,"l":3.115,"n":398,"o":3.115,"t":"2026-10-20T18:30:00Z","v":64022,"vw":3.125667},{"c":3.125,"h":3.125,"l":3.11,"n":638,"o":3.125,"t":"2026-10-20T18:45:00Z","v":83952,"vw":3.119328},{"c":3.14,"h":3.14,"l":3.12,"n":494,"o":3.125,"t":"2026-10-20T19:00:00Z","v":79319,"vw":3.128228},{"c":3.135,"h":3.14,"l":3.13,"n":454,"o":3.14,"t":"2026-10-20T19:15:00Z","v":55922,"vw":3.135093},{"c":3.175,"h":3.18,"l":3.13,"n":1296,"o":3.135,"t":"2026-10-20T19:30:00Z","v":420075,"vw":3.146598},{"c":3.16,"h":3.22,"l":3.16,"n":4740,"o":3.175,"t":"2026-10-20T19:45:00Z","v":1608690,"vw":3.186495},{"c":3.1,"h":3.16,"l":3.1,"n":28,"o":3.16,"t":"2026-10-20T20:00:00Z","v":621577,"vw":3.159821},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-20T20:30:00Z","v":2418,"vw":3.1},{"c":3.1401,"h":3.15,"l":3.1041,"n":5,"o":3.1041,"t":"2026-10-20T20:45:00Z","v":25000,"vw":3.120461},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-20T21:30:00Z","v":200,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-20T22:00:00Z","v":500,"vw":3.16},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-20T22:30:00Z","v":100,"vw":3.18},{"c":3.17,"h":3.17,"l":3.1591,"n":24,"o":3.1591,"t":"2026-10-20T23:30:00Z","v":2024,"vw":3.163144},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-21T11:00:00Z","v":500,"vw":3.18},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-10-21T11:15:00Z","v":2967,"vw":3.14},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-21T11:30:00Z","v":100,"vw":3.16},{"c":3.1782,"h":3.18,"l":3.1782,"n":8,"o":3.18,"t":"2026-10-21T13:00:00Z","v":1362,"vw":3.17865},{"c":3.19,"h":3.19,"l":3.14,"n":14,"o":3.14,"t":"2026-10-21T13:15:00Z","v":4565,"vw":3.142062},{"c":3.115,"h":3.19,"l":3.095,"n":988,"o":3.19,"t":"2026-10-21T13:30:00Z","v":438978,"vw":3.129685},{"c":3.185,"h":3.19,"l":3.11,"n":732,"o":3.1101,"t":"2026-10-21T13:45:00Z","v":284028,"vw":3.143276},{"c":3.185,"h":3.236,"l":3.18,"n":1214,"o":3.185,"t":"2026-10-21T14:00:00Z","v":358024,"vw":3.202019},{"c":3.14,"h":3.18,"l":3.14,"n":858,"o":3.18,"t":"2026-10-21T14:15:00Z","v":224113,"vw":3.154833},{"c":3.1499,"h":3.15,"l":3.13,"n":361,"o":3.14,"t":"2026-10-21T14:30:00Z","v":48624,"vw":3.143652},{"c":3.175,"h":3.205,"l":3.15,"n":605,"o":3.15,"t":"2026-10-21T14:45:00Z","v":400839,"vw":3.167783},{"c":3.18,"h":3.18,"l":3.145,"n":537,"o":3.17,"t":"2026-10-21T15:00:00Z","v":76267,"vw":3.163543},{"c":3.175,"h":3.2,"l":3.165,"n":601,"o":3.185,"t":"2026-10-21T15:15:00Z","v":108629,"vw":3.187034},{"c":3.18,"h":3.19,"l":3.17,"n":364,"o":3.17,"t":"2026-10-21T15:30:00Z","v":42886,"vw":3.179941},{"c":3.185,"h":3.2,"l":3.175,"n":327,"o":3.185,"t":"2026-10-21T15:45:00Z","v":97410,"vw":3.192829},{"c":3.185,"h":3.195,"l":3.18,"n":412,"o":3.185,"t":"2026-10-21T16:00:00Z","v":400211,"vw":3.187219},{"c":3.19,"h":3.19,"l":3.16,"n":456,"o":3.185,"t":"2026-10-21T16:15:00Z","v":109377,"vw":3.170126},{"c":3.18,"h":3.2,"l":3.1601,"n":489,"o":3.19,"t":"2026-10-21T16:30:00Z","v":82318,"vw":3.177745},{"c":3.175,"h":3.18,"l":3.17,"n":274,"o":3.18,"t":"2026-10-21T16:45:00Z","v":36153,"vw":3.174773},{"c":3.1202,"h":3.18,"l":3.115,"n":1005,"o":3.175,"t":"2026-10-21T17:00:00Z","v":394667,"vw":3.154904},{"c":3.115,"h":3.13,"l":3.11,"n":343,"o":3.12,"t":"2026-10-21T17:15:00Z","v":61797,"vw":3.122063},{"c":3.155,"h":3.155,"l":3.11,"n":402,"o":3.115,"t":"2026-10-21T17:30:00Z","v":553735,"vw":3.125795},{"c":3.14,"h":3.155,"l":3.14,"n":57,"o":3.155,"t":"2026-10-21T17:45:00Z","v":8862,"vw":3.149557}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09,"strike":8.204790756552752,"iv":8,"gamma":0.09221067196184621,"theta":-0.07970720800219344,"vega":0.0004165235581468656,"rho":0.000013877120291946008,"breakevenPct":164.16531071824045},{"delta":0.15,"premium":0.09005552821914357,"strike":5.498611794521411,"iv":5.87506199445784,"gamma":0.16730959405268936,"theta":-0.07775532104837944,"vega":0.0005533926836059107,"rho":0.000021815285389739283,"breakevenPct":77.9830357560686},{"delta":0.2,"premium":0.0988534570730922,"strike":5.278663573172695,"iv":5.459942100579509,"gamma":0.26293374950579773,"theta":-0.07293531039271223,"vega":0.0005751010741335594,"rho":0.00003022386027706695,"breakevenPct":71.258504147955},{"delta":0.25,"premium":0.10765138592704084,"strike":5.058715351823979,"iv":5.044822206701178,"gamma":0.35855790495890605,"theta":-0.06811529973704503,"vega":0.0005968094646612081,"rho":0.000038632435164394616,"breakevenPct":64.53397253984139},{"delta":0.3,"premium":0.11644931478098945,"strike":4.838767130475263,"iv":4.629702312822847,"gamma":0.45418206041201437,"theta":-0.06329528908137783,"vega":0.0006185178551888568,"rho":0.00004704101005172228,"breakevenPct":57.80944093172779},{"delta":0.35,"premium":0.12524724363493808,"strike":4.6188189091265475,"iv":4.2145824189445165,"gamma":0.5498062158651227,"theta":-0.058475278425710625,"vega":0.0006402262457165056,"rho":0.00005544958493904994,"breakevenPct":51.0849093236142},{"delta":0.4,"premium":0.13404517248888673,"strike":4.398870687777832,"iv":3.799462525066185,"gamma":0.6454303713182311,"theta":-0.05365526777004341,"vega":0.0006619346362441542,"rho":0.00006385815982637761,"breakevenPct":44.36037771550059},{"delta":0.45,"premium":0.14284310134283534,"strike":4.178922466429116,"iv":3.3843426311878537,"gamma":0.7410545267713394,"theta":-0.04883525711437621,"vega":0.0006836430267718029,"rho":0.00007226673471370528,"breakevenPct":37.63584610738699},{"delta":0.5,"premium":0.151641030196784,"strike":3.958974245080401,"iv":2.969222737309523,"gamma":0.8366786822244477,"theta":-0.04401524645870901,"vega":0.0007053514172994516,"rho":0.00008067530960103293,"breakevenPct":30.911314499273388},{"delta":0.55,"premium":0.16043895905073263,"strike":3.7390260237316846,"iv":2.5541028434311914,"gamma":0.9323028376775562,"theta":-0.039195235803041795,"vega":0.0007270598078271004,"rho":0.00008908388448836062,"breakevenPct":24.18678289115978},{"delta":0.6,"premium":0.16923688790468122,"strike":3.519077802382969,"iv":2.138982949552861,"gamma":1.0279269931306643,"theta":-0.0343752251473746,"vega":0.0007487681983547491,"rho":0.00009749245937568825,"breakevenPct":17.462251283046193},{"delta":0.65,"premium":0.17803481675862987,"strike":3.2991295810342534,"iv":1.7238630556745296,"gamma":1.1235511485837728,"theta":-0.029555214491707393,"vega":0.0007704765888823978,"rho":0.00010590103426301594,"breakevenPct":10.737719674932578},{"delta":0.7,"premium":0.18683274561257848,"strike":3.079181359685538,"iv":1.3087431617961993,"gamma":1.219175304036881,"theta":-0.0247352038360402,"vega":0.0007921849794100465,"rho":0.0001143096091503436,"breakevenPct":4.013188066818998},{"delta":0.75,"premium":0.3166995291684076,"strike":2.878173529645762,"iv":1.6857813362756828,"gamma":1.0203545146792754,"theta":-0.028203536237612944,"vega":0.0007405143498564045,"rho":0.0001160529744787309,"breakevenPct":1.747549643763355},{"delta":0.8,"premium":0.5146675434940444,"strike":2.687819669717265,"iv":2.5084084242064373,"gamma":0.6559084438656433,"theta":-0.036334061608883174,"vega":0.0006475680215070366,"rho":0.00011404715943021424,"breakevenPct":1.9900386373028416}],"put":[{"delta":0.15,"premium":0.07873078983899448,"strike":2.2504268924667894,"iv":4.69928635562097,"gamma":0.4246773223398913,"theta":-0.052181143875405275,"vega":0.000532424615175411,"rho":-0.00003172241618636634,"breakevenPct":30.837703737968322},{"delta":0.2,"premium":0.06508564831836564,"strike":2.5536522595918747,"iv":3.244639771631904,"gamma":0.7778822890308739,"theta":-0.03964831868308922,"vega":0.0006406670847646461,"rho":-0.000040223387889145395,"breakevenPct":20.746286265174877},{"delta":0.25,"premium":0.05144050679773681,"strike":2.85687762671696,"iv":1.789993187642839,"gamma":1.1310872557218563,"theta":-0.02711549349077317,"vega":0.000748909554353881,"rho":-0.00004872435959192445,"breakevenPct":10.654868792381436},{"delta":0.3,"premium":0.05935491843796341,"strike":3.0217498764211568,"iv":1.1074976767177458,"gamma":1.272509243697479,"theta":-0.020865051903114187,"vega":0.000786950074147306,"rho":-0.00005822929037667182,"breakevenPct":5.656211529197668},{"delta":0.35,"premium":0.08654226396440928,"strike":3.062942824188499,"iv":1.1152584280771132,"gamma":1.2246100840336136,"theta":-0.020230680507497118,"vega":0.0007622343054869007,"rho":-0.0000686316997346939,"breakevenPct":5.210173241271033},{"delta":0.4,"premium":0.11372960949085517,"strike":3.1041357719558413,"iv":1.1230191794364803,"gamma":1.176710924369748,"theta":-0.019596309111880046,"vega":0.0007375185368264953,"rho":-0.00007903410909271597,"breakevenPct":4.7641349533443975},{"delta":0.45,"premium":0.14091695501730106,"strike":3.1453287197231834,"iv":1.1307799307958477,"gamma":1.1288117647058824,"theta":-0.018961937716262978,"vega":0.00071280276816609,"rho":-0.00008943651845073804,"breakevenPct":4.3180966654177615},{"delta":0.5,"premium":0.16810430054374692,"strike":3.1865216674905255,"iv":1.138540682155215,"gamma":1.0809126050420168,"theta":-0.018327566320645906,"vega":0.0006880869995056847,"rho":-0.00009983892780876012,"breakevenPct":3.8720583774911264},{"delta":0.55,"premium":0.19529164607019278,"strike":3.227714615257868,"iv":1.1463014335145822,"gamma":1.0330134453781512,"theta":-0.017693194925028834,"vega":0.0006633712308452794,"rho":-0.0001102413371667822,"breakevenPct":3.426020089564491},{"delta":0.6,"premium":0.22247899159663864,"strike":3.26890756302521,"iv":1.1540621848739496,"gamma":0.9851142857142858,"theta":-0.017058823529411765,"vega":0.0006386554621848739,"rho":-0.00012064374652480426,"breakevenPct":2.9799818016378556},{"delta":0.65,"premium":0.24966633712308456,"strike":3.3101005107925525,"iv":1.1618229362333168,"gamma":0.9372151260504202,"theta":-0.016424452133794693,"vega":0.0006139396935244686,"rho":-0.00013104615588282635,"breakevenPct":2.5339435137112196},{"delta":0.7,"premium":0.2768536826495304,"strike":3.3512934585598946,"iv":1.1695836875926842,"gamma":0.8893159663865546,"theta":-0.015790080738177625,"vega":0.0005892239248640633,"rho":-0.0001414485652408484,"breakevenPct":2.087905225784585},{"delta":0.75,"premium":0.3040410281759762,"strike":3.3924864063272366,"iv":1.1773444389520513,"gamma":0.8414168067226891,"theta":-0.015155709342560553,"vega":0.000564508156203658,"rho":-0.00015185097459887047,"breakevenPct":1.6418669378579498},{"delta":0.8,"premium":0.33122837370242214,"strike":3.433679354094579,"iv":1.1851051903114187,"gamma":0.7935176470588237,"theta":-0.014521337946943484,"vega":0.0005397923875432526,"rho":-0.00016225338395689255,"breakevenPct":1.1958286499313147},{"delta":0.85,"premium":0.358415719228868,"strike":3.474872301861921,"iv":1.1928659416707859,"gamma":0.745618487394958,"theta":-0.013886966551326412,"vega":0.0005150766188828473,"rho":-0.00017265579331491465,"breakevenPct":0.7497903620046786},{"delta":0.9,"premium":0.7022965197827544,"strike":3.827296519782754,"iv":1.7402325824677898,"gamma":0.5393062150982583,"theta":-0.015226352788164014,"vega":0.00042893240604777047,"rho":-0.0002015479719388512,"breakevenPct":0.4777070063694307}]},"raw":{"call":[{"delta":0.1,"premium":0.09,"strike":8.204790756552752,"iv":8,"gamma":0.09221067196184621,"theta":-0.07970720800219344,"vega":0.0004165235581468656,"rho":0.000013877120291946008,"breakevenPct":164.16531071824045},{"delta":0.15,"premium":0.09005552821914357,"strike":5.498611794521411,"iv":5.87506199445784,"gamma":0.16730959405268936,"theta":-0.07775532104837944,"vega":0.0005533926836059107,"rho":0.000021815285389739283,"breakevenPct":77.9830357560686},{"delta":0.2,"premium":0.0988534570730922,"strike":5.278663573172695,"iv":5.459942100579509,"gamma":0.26293374950579773,"theta":-0.07293531039271223,"vega":0.0005751010741335594,"rho":0.00003022386027706695,"breakevenPct":71.258504147955},{"delta":0.25,"premium":0.10765138592704084,"strike":5.058715351823979,"iv":5.044822206701178,"gamma":0.35855790495890605,"theta":-0.06811529973704503,"vega":0.0005968094646612081,"rho":0.000038632435164394616,"breakevenPct":64.53397253984139},{"delta":0.3,"premium":0.11644931478098945,"strike":4.838767130475263,"iv":4.629702312822847,"gamma":0.45418206041201437,"theta":-0.06329528908137783,"vega":0.0006185178551888568,"rho":0.00004704101005172228,"breakevenPct":57.80944093172779},{"delta":0.35,"premium":0.12524724363493808,"strike":4.6188189091265475,"iv":4.2145824189445165,"gamma":0.5498062158651227,"theta":-0.058475278425710625,"vega":0.0006402262457165056,"rho":0.00005544958493904994,"breakevenPct":51.0849093236142},{"delta":0.4,"premium":0.13404517248888673,"strike":4.398870687777832,"iv":3.799462525066185,"gamma":0.6454303713182311,"theta":-0.05365526777004341,"vega":0.0006619346362441542,"rho":0.00006385815982637761,"breakevenPct":44.36037771550059},{"delta":0.45,"premium":0.14284310134283534,"strike":4.178922466429116,"iv":3.3843426311878537,"gamma":0.7410545267713394,"theta":-0.04883525711437621,"vega":0.0006836430267718029,"rho":0.00007226673471370528,"breakevenPct":37.63584610738699},{"delta":0.5,"premium":0.151641030196784,"strike":3.958974245080401,"iv":2.969222737309523,"gamma":0.8366786822244477,"theta":-0.04401524645870901,"vega":0.0007053514172994516,"rho":0.00008067530960103293,"breakevenPct":30.911314499273388},{"delta":0.55,"premium":0.16043895905073263,"strike":3.7390260237316846,"iv":2.5541028434311914,"gamma":0.9323028376775562,"theta":-0.039195235803041795,"vega":0.0007270598078271004,"rho":0.00008908388448836062,"breakevenPct":24.18678289115978},{"delta":0.6,"premium":0.16923688790468122,"strike":3.519077802382969,"iv":2.138982949552861,"gamma":1.0279269931306643,"theta":-0.0343752251473746,"vega":0.0007487681983547491,"rho":0.00009749245937568825,"breakevenPct":17.462251283046193},{"delta":0.65,"premium":0.17803481675862987,"strike":3.2991295810342534,"iv":1.7238630556745296,"gamma":1.1235511485837728,"theta":-0.029555214491707393,"vega":0.0007704765888823978,"rho":0.00010590103426301594,"breakevenPct":10.737719674932578},{"delta":0.7,"premium":0.18683274561257848,"strike":3.079181359685538,"iv":1.3087431617961993,"gamma":1.219175304036881,"theta":-0.0247352038360402,"vega":0.0007921849794100465,"rho":0.0001143096091503436,"breakevenPct":4.013188066818998},{"delta":0.75,"premium":0.3166995291684076,"strike":2.878173529645762,"iv":1.6857813362756828,"gamma":1.0203545146792754,"theta":-0.028203536237612944,"vega":0.0007405143498564045,"rho":0.0001160529744787309,"breakevenPct":1.747549643763355},{"delta":0.8,"premium":0.5146675434940444,"strike":2.687819669717265,"iv":2.5084084242064373,"gamma":0.6559084438656433,"theta":-0.036334061608883174,"vega":0.0006475680215070366,"rho":0.00011404715943021424,"breakevenPct":1.9900386373028416}],"put":[{"delta":0.15,"premium":0.07873078983899448,"strike":2.2504268924667894,"iv":4.69928635562097,"gamma":0.4246773223398913,"theta":-0.052181143875405275,"vega":0.000532424615175411,"rho":-0.00003172241618636634,"breakevenPct":30.837703737968322},{"delta":0.2,"premium":0.06508564831836564,"strike":2.5536522595918747,"iv":3.244639771631904,"gamma":0.7778822890308739,"theta":-0.03964831868308922,"vega":0.0006406670847646461,"rho":-0.000040223387889145395,"breakevenPct":20.746286265174877},{"delta":0.25,"premium":0.05144050679773681,"strike":2.85687762671696,"iv":1.789993187642839,"gamma":1.1310872557218563,"theta":-0.02711549349077317,"vega":0.000748909554353881,"rho":-0.00004872435959192445,"breakevenPct":10.654868792381436},{"delta":0.3,"premium":0.05935491843796341,"strike":3.0217498764211568,"iv":1.1074976767177458,"gamma":1.272509243697479,"theta":-0.020865051903114187,"vega":0.000786950074147306,"rho":-0.00005822929037667182,"breakevenPct":5.656211529197668},{"delta":0.35,"premium":0.08654226396440928,"strike":3.062942824188499,"iv":1.1152584280771132,"gamma":1.2246100840336136,"theta":-0.020230680507497118,"vega":0.0007622343054869007,"rho":-0.0000686316997346939,"breakevenPct":5.210173241271033},{"delta":0.4,"premium":0.11372960949085517,"strike":3.1041357719558413,"iv":1.1230191794364803,"gamma":1.176710924369748,"theta":-0.019596309111880046,"vega":0.0007375185368264953,"rho":-0.00007903410909271597,"breakevenPct":4.7641349533443975},{"delta":0.45,"premium":0.14091695501730106,"strike":3.1453287197231834,"iv":1.1307799307958477,"gamma":1.1288117647058824,"theta":-0.018961937716262978,"vega":0.00071280276816609,"rho":-0.00008943651845073804,"breakevenPct":4.3180966654177615},{"delta":0.5,"premium":0.16810430054374692,"strike":3.1865216674905255,"iv":1.138540682155215,"gamma":1.0809126050420168,"theta":-0.018327566320645906,"vega":0.0006880869995056847,"rho":-0.00009983892780876012,"breakevenPct":3.8720583774911264},{"delta":0.55,"premium":0.19529164607019278,"strike":3.227714615257868,"iv":1.1463014335145822,"gamma":1.0330134453781512,"theta":-0.017693194925028834,"vega":0.0006633712308452794,"rho":-0.0001102413371667822,"breakevenPct":3.426020089564491},{"delta":0.6,"premium":0.22247899159663864,"strike":3.26890756302521,"iv":1.1540621848739496,"gamma":0.9851142857142858,"theta":-0.017058823529411765,"vega":0.0006386554621848739,"rho":-0.00012064374652480426,"breakevenPct":2.9799818016378556},{"delta":0.65,"premium":0.24966633712308456,"strike":3.3101005107925525,"iv":1.1618229362333168,"gamma":0.9372151260504202,"theta":-0.016424452133794693,"vega":0.0006139396935244686,"rho":-0.00013104615588282635,"breakevenPct":2.5339435137112196},{"delta":0.7,"premium":0.2768536826495304,"strike":3.3512934585598946,"iv":1.1695836875926842,"gamma":0.8893159663865546,"theta":-0.015790080738177625,"vega":0.0005892239248640633,"rho":-0.0001414485652408484,"breakevenPct":2.087905225784585},{"delta":0.75,"premium":0.3040410281759762,"strike":3.3924864063272366,"iv":1.1773444389520513,"gamma":0.8414168067226891,"theta":-0.015155709342560553,"vega":0.000564508156203658,"rho":-0.00015185097459887047,"breakevenPct":1.6418669378579498},{"delta":0.8,"premium":0.33122837370242214,"strike":3.433679354094579,"iv":1.1851051903114187,"gamma":0.7935176470588237,"theta":-0.014521337946943484,"vega":0.0005397923875432526,"rho":-0.00016225338395689255,"breakevenPct":1.1958286499313147},{"delta":0.85,"premium":0.358415719228868,"strike":3.474872301861921,"iv":1.1928659416707859,"gamma":0.745618487394958,"theta":-0.013886966551326412,"vega":0.0005150766188828473,"rho":-0.00017265579331491465,"breakevenPct":0.7497903620046786},{"delta":0.9,"premium":0.7022965197827544,"strike":3.827296519782754,"iv":1.7402325824677898,"gamma":0.5393062150982583,"theta":-0.015226352788164014,"vega":0.00042893240604777047,"rho":-0.0002015479719388512,"breakevenPct":0.4777070063694307}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}