{"symbol":"SPAI","url":"https://intraalpha.com/companies/SPAI","capturedAt":"2026-10-23T03:13:52.750Z","state":"ready","quote":{"symbol":"SPAI","last_price":3.17,"prev_close":3.32,"regular_close":3.18,"change":-0.15,"change_pct":-4.5181,"regular_change":-0.14,"regular_change_pct":-4.2169,"extended_change":-0.01,"extended_change_pct":-0.3145,"bid":3.04,"ask":3.4,"bid_size":100,"ask_size":1000,"volume":42009,"vwap":3.224375,"open":3.3,"high":3.3215,"low":3.16,"close":3.18,"trade_count":618,"last_trade_at":"2026-10-22T21:27:25.9637428Z","last_quote_at":"2026-10-22T21:25:40.035818079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPAI","fetched_at":"2026-10-23T03:13:52.409258+00:00","name":"Safe Pro Group Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Safe Pro Group Inc. manufactures and sells personal protective gear and ballistic protection products in the United States. The company is headquartered in Aventura, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67605000,"ebitda":-13624463,"pe_ratio":null,"peg_ratio":null,"book_value":0.588,"dividend_per_share":null,"dividend_yield":null,"eps":-0.74,"revenue_ttm":2881300,"gross_profit_ttm":1878300,"profit_margin":0,"operating_margin_ttm":-2.456,"return_on_assets_ttm":-1.023,"return_on_equity_ttm":-1.982,"quarterly_earnings_growth":0,"quarterly_revenue_growth":13.36,"analyst_target_price":10.67,"analyst_number":0,"beta":3.724,"fifty_two_week_high":7.5,"fifty_two_week_low":3.17,"fifty_day_ma":4.535,"two_hundred_day_ma":4.562,"shares_outstanding":20362900,"forward_pe":null,"price_to_sales":23.46,"price_to_book":7.72,"ev_to_revenue":28.59,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:52.409258+00:00"},"optionObservedAt":"2026-10-22T19:56:16.342Z","bars":[{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-16T08:45:00Z","v":152,"vw":3.49},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T11:00:00Z","v":964,"vw":3.56},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-16T11:20:00Z","v":100,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":5,"o":3.49,"t":"2026-10-16T11:25:00Z","v":333,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-16T11:40:00Z","v":311,"vw":3.49},{"c":3.53,"h":3.54,"l":3.53,"n":9,"o":3.54,"t":"2026-10-16T13:30:00Z","v":650,"vw":3.535158},{"c":3.54,"h":3.59,"l":3.54,"n":30,"o":3.57,"t":"2026-10-16T13:35:00Z","v":5115,"vw":3.574065},{"c":3.55,"h":3.55,"l":3.52,"n":11,"o":3.52,"t":"2026-10-16T13:40:00Z","v":2946,"vw":3.521091},{"c":3.53,"h":3.5301,"l":3.53,"n":3,"o":3.5301,"t":"2026-10-16T13:45:00Z","v":610,"vw":3.530083},{"c":3.55,"h":3.55,"l":3.52,"n":10,"o":3.52,"t":"2026-10-16T13:50:00Z","v":832,"vw":3.544114},{"c":3.5142,"h":3.58,"l":3.5142,"n":5,"o":3.58,"t":"2026-10-16T13:55:00Z","v":248,"vw":3.549817},{"c":3.54,"h":3.54,"l":3.525,"n":6,"o":3.525,"t":"2026-10-16T14:00:00Z","v":351,"vw":3.5325},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-16T14:10:00Z","v":215,"vw":3.54},{"c":3.54,"h":3.565,"l":3.54,"n":22,"o":3.565,"t":"2026-10-16T14:15:00Z","v":982,"vw":3.556923},{"c":3.52,"h":3.54,"l":3.5001,"n":17,"o":3.54,"t":"2026-10-16T14:20:00Z","v":899,"vw":3.524156},{"c":3.52,"h":3.52,"l":3.52,"n":8,"o":3.52,"t":"2026-10-16T14:30:00Z","v":253,"vw":3.52},{"c":3.58,"h":3.58,"l":3.55,"n":8,"o":3.55,"t":"2026-10-16T14:35:00Z","v":742,"vw":3.562553},{"c":3.555,"h":3.555,"l":3.555,"n":1,"o":3.555,"t":"2026-10-16T14:40:00Z","v":717,"vw":3.555},{"c":3.54,"h":3.555,"l":3.53,"n":21,"o":3.555,"t":"2026-10-16T14:45:00Z","v":1686,"vw":3.544047},{"c":3.49,"h":3.5,"l":3.485,"n":14,"o":3.5,"t":"2026-10-16T15:00:00Z","v":807,"vw":3.4925},{"c":3.39,"h":3.485,"l":3.38,"n":149,"o":3.485,"t":"2026-10-16T15:05:00Z","v":15819,"vw":3.430658},{"c":3.32,"h":3.3857,"l":3.32,"n":38,"o":3.3857,"t":"2026-10-16T15:10:00Z","v":12254,"vw":3.349413},{"c":3.38,"h":3.38,"l":3.3,"n":82,"o":3.32,"t":"2026-10-16T15:15:00Z","v":14159,"vw":3.316865},{"c":3.3541,"h":3.37,"l":3.3541,"n":4,"o":3.37,"t":"2026-10-16T15:20:00Z","v":895,"vw":3.36488},{"c":3.38,"h":3.38,"l":3.3,"n":50,"o":3.35,"t":"2026-10-16T15:30:00Z","v":8672,"vw":3.324664},{"c":3.3899,"h":3.39,"l":3.37,"n":30,"o":3.37,"t":"2026-10-16T15:35:00Z","v":3147,"vw":3.374656},{"c":3.38,"h":3.38,"l":3.3785,"n":28,"o":3.38,"t":"2026-10-16T15:50:00Z","v":4669,"vw":3.379965},{"c":3.39,"h":3.39,"l":3.39,"n":10,"o":3.39,"t":"2026-10-16T15:55:00Z","v":798,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":16,"o":3.38,"t":"2026-10-16T16:00:00Z","v":874,"vw":3.38375},{"c":3.39,"h":3.39,"l":3.385,"n":4,"o":3.385,"t":"2026-10-16T16:05:00Z","v":1098,"vw":3.385464},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-16T16:10:00Z","v":254,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-10-16T16:15:00Z","v":504,"vw":3.4},{"c":3.4,"h":3.41,"l":3.4,"n":31,"o":3.41,"t":"2026-10-16T16:20:00Z","v":759,"vw":3.4075},{"c":3.41,"h":3.41,"l":3.41,"n":6,"o":3.41,"t":"2026-10-16T16:25:00Z","v":506,"vw":3.41},{"c":3.38,"h":3.4,"l":3.375,"n":18,"o":3.4,"t":"2026-10-16T16:30:00Z","v":1327,"vw":3.383283},{"c":3.4199,"h":3.4199,"l":3.37,"n":5,"o":3.395,"t":"2026-10-16T16:35:00Z","v":649,"vw":3.39996},{"c":3.395,"h":3.395,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T16:40:00Z","v":501,"vw":3.395},{"c":3.4199,"h":3.42,"l":3.419,"n":6,"o":3.419,"t":"2026-10-16T16:45:00Z","v":655,"vw":3.419684},{"c":3.3372,"h":3.4,"l":3.3372,"n":28,"o":3.4,"t":"2026-10-16T17:05:00Z","v":4592,"vw":3.386774},{"c":3.355,"h":3.375,"l":3.32,"n":63,"o":3.375,"t":"2026-10-16T17:10:00Z","v":6447,"vw":3.349596},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-16T17:15:00Z","v":148,"vw":3.35},{"c":3.35,"h":3.35,"l":3.33,"n":9,"o":3.33,"t":"2026-10-16T17:20:00Z","v":936,"vw":3.341851},{"c":3.34,"h":3.35,"l":3.34,"n":8,"o":3.35,"t":"2026-10-16T17:40:00Z","v":2996,"vw":3.349286},{"c":3.35,"h":3.355,"l":3.35,"n":4,"o":3.35,"t":"2026-10-16T17:45:00Z","v":454,"vw":3.352792},{"c":3.35,"h":3.35,"l":3.34,"n":10,"o":3.34,"t":"2026-10-16T17:50:00Z","v":689,"vw":3.3425},{"c":3.33,"h":3.3301,"l":3.33,"n":12,"o":3.33,"t":"2026-10-16T17:55:00Z","v":775,"vw":3.33004},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-16T18:00:00Z","v":101,"vw":3.33},{"c":3.35,"h":3.35,"l":3.33,"n":7,"o":3.33,"t":"2026-10-16T18:05:00Z","v":1390,"vw":3.336299},{"c":3.34,"h":3.34,"l":3.34,"n":13,"o":3.34,"t":"2026-10-16T18:15:00Z","v":1770,"vw":3.34},{"c":3.3559,"h":3.3559,"l":3.3559,"n":2,"o":3.3559,"t":"2026-10-16T18:20:00Z","v":556,"vw":3.3559},{"c":3.34,"h":3.3402,"l":3.34,"n":8,"o":3.3402,"t":"2026-10-16T18:25:00Z","v":2014,"vw":3.340053},{"c":3.335,"h":3.335,"l":3.335,"n":1,"o":3.335,"t":"2026-10-16T18:35:00Z","v":500,"vw":3.335},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-16T18:50:00Z","v":166,"vw":3.32},{"c":3.32,"h":3.32,"l":3.31,"n":32,"o":3.31,"t":"2026-10-16T18:55:00Z","v":993,"vw":3.315},{"c":3.33,"h":3.34,"l":3.33,"n":28,"o":3.33,"t":"2026-10-16T19:00:00Z","v":2116,"vw":3.332758},{"c":3.33,"h":3.33,"l":3.32,"n":10,"o":3.33,"t":"2026-10-16T19:05:00Z","v":3982,"vw":3.329741},{"c":3.33,"h":3.35,"l":3.325,"n":18,"o":3.325,"t":"2026-10-16T19:15:00Z","v":1819,"vw":3.332879},{"c":3.33,"h":3.36,"l":3.33,"n":14,"o":3.36,"t":"2026-10-16T19:30:00Z","v":1294,"vw":3.338182},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-10-16T19:40:00Z","v":366,"vw":3.32},{"c":3.31,"h":3.32,"l":3.31,"n":9,"o":3.32,"t":"2026-10-16T19:45:00Z","v":752,"vw":3.312998},{"c":3.31,"h":3.32,"l":3.3,"n":31,"o":3.3118,"t":"2026-10-16T19:50:00Z","v":17247,"vw":3.306145},{"c":3.32,"h":3.34,"l":3.3,"n":153,"o":3.3,"t":"2026-10-16T19:55:00Z","v":14645,"vw":3.316587},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-16T20:00:00Z","v":14076,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-16T21:10:00Z","v":300,"vw":3.3},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-16T23:00:00Z","v":334,"vw":3.38},{"c":3.5535,"h":3.5535,"l":3.5535,"n":2,"o":3.5535,"t":"2026-10-19T11:30:00Z","v":410,"vw":3.5535},{"c":3.37,"h":3.5599,"l":3.34,"n":62,"o":3.37,"t":"2026-10-19T13:30:00Z","v":6448,"vw":3.369789},{"c":3.4,"h":3.4,"l":3.35,"n":12,"o":3.35,"t":"2026-10-19T13:35:00Z","v":2152,"vw":3.38829},{"c":3.4275,"h":3.435,"l":3.39,"n":11,"o":3.395,"t":"2026-10-19T13:40:00Z","v":731,"vw":3.403929},{"c":3.415,"h":3.44,"l":3.38,"n":10,"o":3.38,"t":"2026-10-19T13:45:00Z","v":725,"vw":3.411667},{"c":3.4,"h":3.435,"l":3.4,"n":26,"o":3.435,"t":"2026-10-19T13:50:00Z","v":2482,"vw":3.406103},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-19T13:55:00Z","v":105,"vw":3.37},{"c":3.41,"h":3.41,"l":3.4048,"n":3,"o":3.4048,"t":"2026-10-19T14:05:00Z","v":210,"vw":3.4074},{"c":3.37,"h":3.38,"l":3.37,"n":2,"o":3.38,"t":"2026-10-19T14:10:00Z","v":200,"vw":3.375},{"c":3.41,"h":3.42,"l":3.41,"n":7,"o":3.41,"t":"2026-10-19T14:15:00Z","v":609,"vw":3.414565},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-19T14:25:00Z","v":151,"vw":3.42},{"c":3.36,"h":3.37,"l":3.36,"n":10,"o":3.37,"t":"2026-10-19T14:30:00Z","v":771,"vw":3.361538},{"c":3.385,"h":3.385,"l":3.385,"n":6,"o":3.385,"t":"2026-10-19T14:40:00Z","v":141,"vw":3.385},{"c":3.4,"h":3.4,"l":3.3,"n":191,"o":3.36,"t":"2026-10-19T14:50:00Z","v":33916,"vw":3.356518},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-19T14:55:00Z","v":101,"vw":3.39},{"c":3.39,"h":3.39,"l":3.38,"n":8,"o":3.38,"t":"2026-10-19T15:05:00Z","v":1515,"vw":3.380676},{"c":3.36,"h":3.39,"l":3.36,"n":5,"o":3.39,"t":"2026-10-19T15:10:00Z","v":624,"vw":3.364847},{"c":3.41,"h":3.42,"l":3.38,"n":27,"o":3.38,"t":"2026-10-19T15:25:00Z","v":2293,"vw":3.416609},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-19T15:30:00Z","v":359,"vw":3.38},{"c":3.4184,"h":3.4184,"l":3.39,"n":3,"o":3.39,"t":"2026-10-19T15:45:00Z","v":610,"vw":3.413667},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T15:50:00Z","v":110,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-19T16:20:00Z","v":810,"vw":3.41},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-19T16:30:00Z","v":134,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-19T16:35:00Z","v":500,"vw":3.38},{"c":3.41,"h":3.41,"l":3.38,"n":17,"o":3.38,"t":"2026-10-19T16:40:00Z","v":7053,"vw":3.383028},{"c":3.4,"h":3.4,"l":3.39,"n":3,"o":3.399,"t":"2026-10-19T16:55:00Z","v":500,"vw":3.39766},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-19T17:35:00Z","v":150,"vw":3.35},{"c":3.375,"h":3.375,"l":3.375,"n":3,"o":3.375,"t":"2026-10-19T18:05:00Z","v":414,"vw":3.375},{"c":3.35,"h":3.35,"l":3.35,"n":13,"o":3.35,"t":"2026-10-19T18:20:00Z","v":2753,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-19T18:30:00Z","v":151,"vw":3.35},{"c":3.3537,"h":3.3537,"l":3.3537,"n":1,"o":3.3537,"t":"2026-10-19T18:55:00Z","v":400,"vw":3.3537},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T19:15:00Z","v":100,"vw":3.38},{"c":3.42,"h":3.42,"l":3.39,"n":12,"o":3.39,"t":"2026-10-19T19:20:00Z","v":1282,"vw":3.394695},{"c":3.405,"h":3.44,"l":3.405,"n":4,"o":3.44,"t":"2026-10-19T19:25:00Z","v":4147,"vw":3.439146},{"c":3.385,"h":3.385,"l":3.385,"n":3,"o":3.385,"t":"2026-10-19T19:30:00Z","v":111,"vw":3.385},{"c":3.4,"h":3.4,"l":3.4,"n":10,"o":3.4,"t":"2026-10-19T19:35:00Z","v":345,"vw":3.4},{"c":3.37,"h":3.37,"l":3.37,"n":9,"o":3.37,"t":"2026-10-19T19:45:00Z","v":541,"vw":3.37},{"c":3.35,"h":3.36,"l":3.35,"n":13,"o":3.36,"t":"2026-10-19T19:50:00Z","v":407,"vw":3.355},{"c":3.35,"h":3.37,"l":3.31,"n":88,"o":3.35,"t":"2026-10-19T19:55:00Z","v":6040,"vw":3.351741},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-19T20:00:00Z","v":3712,"vw":3.33},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-20T08:00:00Z","v":114,"vw":3.23},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-20T08:30:00Z","v":400,"vw":3.27},{"c":3.31,"h":3.42,"l":3.31,"n":16,"o":3.31,"t":"2026-10-20T13:30:00Z","v":1834,"vw":3.345744},{"c":3.355,"h":3.36,"l":3.3016,"n":26,"o":3.3016,"t":"2026-10-20T13:35:00Z","v":25384,"vw":3.357341},{"c":3.325,"h":3.36,"l":3.2593,"n":87,"o":3.36,"t":"2026-10-20T13:40:00Z","v":3089,"vw":3.316634},{"c":3.34,"h":3.42,"l":3.315,"n":72,"o":3.3599,"t":"2026-10-20T13:45:00Z","v":28934,"vw":3.363341},{"c":3.4,"h":3.4,"l":3.355,"n":13,"o":3.355,"t":"2026-10-20T13:50:00Z","v":525,"vw":3.385},{"c":3.4089,"h":3.4089,"l":3.3002,"n":13,"o":3.3002,"t":"2026-10-20T13:55:00Z","v":3667,"vw":3.315729},{"c":3.4,"h":3.41,"l":3.355,"n":34,"o":3.355,"t":"2026-10-20T14:00:00Z","v":2236,"vw":3.402463},{"c":3.3214,"h":3.44,"l":3.3214,"n":36,"o":3.43,"t":"2026-10-20T14:05:00Z","v":3067,"vw":3.391369},{"c":3.325,"h":3.441,"l":3.325,"n":8,"o":3.441,"t":"2026-10-20T14:10:00Z","v":6001,"vw":3.386283},{"c":3.34,"h":3.395,"l":3.34,"n":20,"o":3.395,"t":"2026-10-20T14:15:00Z","v":1111,"vw":3.383571},{"c":3.415,"h":3.415,"l":3.395,"n":9,"o":3.395,"t":"2026-10-20T14:25:00Z","v":282,"vw":3.405},{"c":3.39,"h":3.42,"l":3.39,"n":20,"o":3.415,"t":"2026-10-20T14:30:00Z","v":5949,"vw":3.410513},{"c":3.44,"h":3.44,"l":3.395,"n":5,"o":3.395,"t":"2026-10-20T14:35:00Z","v":637,"vw":3.4325},{"c":3.4,"h":3.42,"l":3.39,"n":34,"o":3.41,"t":"2026-10-20T14:40:00Z","v":1874,"vw":3.401923},{"c":3.39,"h":3.42,"l":3.39,"n":16,"o":3.42,"t":"2026-10-20T14:45:00Z","v":813,"vw":3.403433},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-20T14:50:00Z","v":140,"vw":3.37},{"c":3.375,"h":3.38,"l":3.375,"n":10,"o":3.38,"t":"2026-10-20T14:55:00Z","v":280,"vw":3.3775},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-20T15:00:00Z","v":266,"vw":3.4},{"c":3.41,"h":3.41,"l":3.4,"n":6,"o":3.4,"t":"2026-10-20T15:05:00Z","v":1040,"vw":3.405},{"c":3.36,"h":3.41,"l":3.36,"n":29,"o":3.41,"t":"2026-10-20T15:10:00Z","v":1030,"vw":3.376428},{"c":3.38,"h":3.38,"l":3.3408,"n":15,"o":3.3408,"t":"2026-10-20T15:15:00Z","v":555,"vw":3.35904},{"c":3.375,"h":3.4,"l":3.375,"n":22,"o":3.4,"t":"2026-10-20T15:25:00Z","v":1685,"vw":3.39644},{"c":3.36,"h":3.4,"l":3.36,"n":18,"o":3.4,"t":"2026-10-20T15:35:00Z","v":2119,"vw":3.392886},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-20T15:40:00Z","v":1080,"vw":3.36},{"c":3.3651,"h":3.3651,"l":3.3651,"n":8,"o":3.3651,"t":"2026-10-20T15:50:00Z","v":260,"vw":3.3651},{"c":3.37,"h":3.37,"l":3.36,"n":9,"o":3.36,"t":"2026-10-20T16:00:00Z","v":660,"vw":3.361667},{"c":3.3691,"h":3.3691,"l":3.335,"n":6,"o":3.335,"t":"2026-10-20T16:05:00Z","v":349,"vw":3.358064},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-10-20T16:10:00Z","v":120,"vw":3.335},{"c":3.41,"h":3.41,"l":3.335,"n":11,"o":3.335,"t":"2026-10-20T16:35:00Z","v":686,"vw":3.3925},{"c":3.37,"h":3.37,"l":3.37,"n":8,"o":3.37,"t":"2026-10-20T16:45:00Z","v":283,"vw":3.37},{"c":3.38,"h":3.41,"l":3.37,"n":13,"o":3.41,"t":"2026-10-20T16:50:00Z","v":1866,"vw":3.381217},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-10-20T16:55:00Z","v":1172,"vw":3.375},{"c":3.375,"h":3.375,"l":3.375,"n":4,"o":3.375,"t":"2026-10-20T17:00:00Z","v":393,"vw":3.375},{"c":3.408,"h":3.41,"l":3.408,"n":15,"o":3.408,"t":"2026-10-20T17:20:00Z","v":4083,"vw":3.408251},{"c":3.385,"h":3.4299,"l":3.38,"n":12,"o":3.4299,"t":"2026-10-20T17:45:00Z","v":2060,"vw":3.419239},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-20T17:50:00Z","v":130,"vw":3.41},{"c":3.405,"h":3.41,"l":3.4,"n":19,"o":3.4,"t":"2026-10-20T17:55:00Z","v":855,"vw":3.407857},{"c":3.41,"h":3.42,"l":3.41,"n":9,"o":3.42,"t":"2026-10-20T18:00:00Z","v":302,"vw":3.415833},{"c":3.38,"h":3.405,"l":3.38,"n":4,"o":3.405,"t":"2026-10-20T18:05:00Z","v":253,"vw":3.3925},{"c":3.37,"h":3.38,"l":3.37,"n":24,"o":3.38,"t":"2026-10-20T18:20:00Z","v":3002,"vw":3.371963},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-20T18:30:00Z","v":150,"vw":3.37},{"c":3.35,"h":3.39,"l":3.35,"n":8,"o":3.39,"t":"2026-10-20T18:35:00Z","v":1240,"vw":3.356667},{"c":3.35,"h":3.35,"l":3.35,"n":8,"o":3.35,"t":"2026-10-20T18:40:00Z","v":279,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-10-20T18:45:00Z","v":530,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T18:55:00Z","v":1500,"vw":3.36},{"c":3.33,"h":3.36,"l":3.33,"n":11,"o":3.36,"t":"2026-10-20T19:10:00Z","v":1356,"vw":3.344231},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-10-20T19:15:00Z","v":1040,"vw":3.36},{"c":3.345,"h":3.37,"l":3.33,"n":51,"o":3.36,"t":"2026-10-20T19:20:00Z","v":23012,"vw":3.355351},{"c":3.345,"h":3.345,"l":3.315,"n":3,"o":3.315,"t":"2026-10-20T19:30:00Z","v":310,"vw":3.335},{"c":3.3799,"h":3.3799,"l":3.3799,"n":3,"o":3.3799,"t":"2026-10-20T19:35:00Z","v":520,"vw":3.3799},{"c":3.33,"h":3.35,"l":3.33,"n":11,"o":3.35,"t":"2026-10-20T19:40:00Z","v":564,"vw":3.336667},{"c":3.35,"h":3.35,"l":3.31,"n":19,"o":3.31,"t":"2026-10-20T19:50:00Z","v":1877,"vw":3.333654},{"c":3.31,"h":3.335,"l":3.31,"n":32,"o":3.335,"t":"2026-10-20T19:55:00Z","v":1639,"vw":3.33175},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-10-20T20:00:00Z","v":4352,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T12:40:00Z","v":2200,"vw":3.31},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-21T13:30:00Z","v":764,"vw":3.4},{"c":3.46,"h":3.46,"l":3.4272,"n":12,"o":3.43,"t":"2026-10-21T13:35:00Z","v":1243,"vw":3.44093},{"c":3.455,"h":3.455,"l":3.455,"n":3,"o":3.455,"t":"2026-10-21T13:40:00Z","v":109,"vw":3.455},{"c":3.4999,"h":3.4999,"l":3.4999,"n":1,"o":3.4999,"t":"2026-10-21T13:45:00Z","v":200,"vw":3.4999},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-21T13:50:00Z","v":100,"vw":3.45},{"c":3.4773,"h":3.4773,"l":3.43,"n":23,"o":3.4483,"t":"2026-10-21T14:00:00Z","v":1581,"vw":3.452752},{"c":3.43,"h":3.43,"l":3.42,"n":8,"o":3.42,"t":"2026-10-21T14:05:00Z","v":749,"vw":3.42686},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-21T14:10:00Z","v":549,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-21T14:20:00Z","v":113,"vw":3.46},{"c":3.4629,"h":3.4629,"l":3.45,"n":2,"o":3.45,"t":"2026-10-21T14:25:00Z","v":200,"vw":3.45645},{"c":3.424,"h":3.4499,"l":3.41,"n":18,"o":3.4499,"t":"2026-10-21T14:35:00Z","v":8608,"vw":3.418834},{"c":3.41,"h":3.41,"l":3.4,"n":5,"o":3.4,"t":"2026-10-21T14:40:00Z","v":554,"vw":3.403868},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-21T14:45:00Z","v":200,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-21T14:50:00Z","v":101,"vw":3.42},{"c":3.4499,"h":3.4499,"l":3.4395,"n":4,"o":3.4395,"t":"2026-10-21T14:55:00Z","v":2736,"vw":3.44913},{"c":3.4,"h":3.42,"l":3.4,"n":5,"o":3.42,"t":"2026-10-21T15:10:00Z","v":2630,"vw":3.419231},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-21T15:15:00Z","v":100,"vw":3.395},{"c":3.4,"h":3.43,"l":3.395,"n":5,"o":3.395,"t":"2026-10-21T15:20:00Z","v":1220,"vw":3.424583},{"c":3.41,"h":3.41,"l":3.39,"n":13,"o":3.39,"t":"2026-10-21T15:25:00Z","v":423,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-21T15:30:00Z","v":437,"vw":3.41},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-21T15:40:00Z","v":623,"vw":3.44},{"c":3.42,"h":3.4484,"l":3.42,"n":6,"o":3.445,"t":"2026-10-21T15:45:00Z","v":5250,"vw":3.445974},{"c":3.43,"h":3.47,"l":3.43,"n":19,"o":3.44,"t":"2026-10-21T15:50:00Z","v":4058,"vw":3.442614},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-10-21T15:55:00Z","v":161,"vw":3.45},{"c":3.44,"h":3.44,"l":3.43,"n":3,"o":3.43,"t":"2026-10-21T16:00:00Z","v":210,"vw":3.435},{"c":3.47,"h":3.47,"l":3.42,"n":38,"o":3.43,"t":"2026-10-21T16:05:00Z","v":1782,"vw":3.430517},{"c":3.41,"h":3.42,"l":3.4,"n":11,"o":3.42,"t":"2026-10-21T16:10:00Z","v":472,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-21T16:15:00Z","v":240,"vw":3.4},{"c":3.41,"h":3.41,"l":3.4,"n":10,"o":3.4,"t":"2026-10-21T16:20:00Z","v":501,"vw":3.4075},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-21T16:25:00Z","v":100,"vw":3.4},{"c":3.38,"h":3.4145,"l":3.38,"n":12,"o":3.4,"t":"2026-10-21T16:30:00Z","v":3208,"vw":3.408523},{"c":3.4,"h":3.4,"l":3.38,"n":4,"o":3.38,"t":"2026-10-21T16:35:00Z","v":338,"vw":3.393333},{"c":3.41,"h":3.4555,"l":3.41,"n":7,"o":3.4555,"t":"2026-10-21T16:55:00Z","v":1643,"vw":3.418844},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T17:05:00Z","v":100,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-21T17:10:00Z","v":224,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T17:15:00Z","v":100,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-21T17:20:00Z","v":137,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-21T17:35:00Z","v":416,"vw":3.4},{"c":3.42,"h":3.42,"l":3.41,"n":10,"o":3.41,"t":"2026-10-21T17:50:00Z","v":509,"vw":3.415},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T18:00:00Z","v":146,"vw":3.42},{"c":3.39,"h":3.41,"l":3.39,"n":8,"o":3.41,"t":"2026-10-21T18:15:00Z","v":2209,"vw":3.390971},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T18:20:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T18:25:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T18:30:00Z","v":131,"vw":3.39},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T18:45:00Z","v":100,"vw":3.41},{"c":3.375,"h":3.375,"l":3.375,"n":8,"o":3.375,"t":"2026-10-21T18:50:00Z","v":321,"vw":3.375},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-21T19:20:00Z","v":100,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-21T19:40:00Z","v":504,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-21T19:45:00Z","v":216,"vw":3.38},{"c":3.35,"h":3.38,"l":3.35,"n":9,"o":3.38,"t":"2026-10-21T19:50:00Z","v":1165,"vw":3.365238},{"c":3.32,"h":3.36,"l":3.305,"n":54,"o":3.35,"t":"2026-10-21T19:55:00Z","v":10123,"vw":3.34232},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-10-21T20:00:00Z","v":2309,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-22T08:00:00Z","v":199,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-22T11:10:00Z","v":303,"vw":3.32},{"c":3.3014,"h":3.3014,"l":3.3,"n":3,"o":3.3,"t":"2026-10-22T13:30:00Z","v":1097,"vw":3.300353},{"c":3.32,"h":3.3215,"l":3.32,"n":11,"o":3.3215,"t":"2026-10-22T13:40:00Z","v":328,"vw":3.320924},{"c":3.31,"h":3.32,"l":3.3,"n":12,"o":3.32,"t":"2026-10-22T13:50:00Z","v":672,"vw":3.306726},{"c":3.27,"h":3.3,"l":3.25,"n":30,"o":3.3,"t":"2026-10-22T14:10:00Z","v":2900,"vw":3.266727},{"c":3.3,"h":3.31,"l":3.3,"n":9,"o":3.3,"t":"2026-10-22T14:15:00Z","v":932,"vw":3.301111},{"c":3.29,"h":3.29,"l":3.29,"n":5,"o":3.29,"t":"2026-10-22T14:20:00Z","v":284,"vw":3.29},{"c":3.2501,"h":3.2501,"l":3.2501,"n":1,"o":3.2501,"t":"2026-10-22T14:35:00Z","v":1300,"vw":3.2501},{"c":3.274,"h":3.274,"l":3.274,"n":1,"o":3.274,"t":"2026-10-22T14:50:00Z","v":120,"vw":3.274},{"c":3.2503,"h":3.2503,"l":3.2503,"n":6,"o":3.2503,"t":"2026-10-22T14:55:00Z","v":629,"vw":3.2503},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-22T15:00:00Z","v":268,"vw":3.28},{"c":3.24,"h":3.25,"l":3.24,"n":10,"o":3.25,"t":"2026-10-22T15:05:00Z","v":2590,"vw":3.240833},{"c":3.2807,"h":3.2807,"l":3.25,"n":12,"o":3.25,"t":"2026-10-22T15:15:00Z","v":1052,"vw":3.270067},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-10-22T15:30:00Z","v":165,"vw":3.24},{"c":3.255,"h":3.255,"l":3.255,"n":1,"o":3.255,"t":"2026-10-22T15:40:00Z","v":136,"vw":3.255},{"c":3.255,"h":3.255,"l":3.255,"n":2,"o":3.255,"t":"2026-10-22T16:00:00Z","v":501,"vw":3.255},{"c":3.275,"h":3.275,"l":3.275,"n":1,"o":3.275,"t":"2026-10-22T16:10:00Z","v":100,"vw":3.275},{"c":3.25,"h":3.25,"l":3.23,"n":23,"o":3.23,"t":"2026-10-22T16:30:00Z","v":1775,"vw":3.236531},{"c":3.22,"h":3.23,"l":3.22,"n":24,"o":3.22,"t":"2026-10-22T16:35:00Z","v":886,"vw":3.223333},{"c":3.22,"h":3.22,"l":3.21,"n":10,"o":3.21,"t":"2026-10-22T16:40:00Z","v":903,"vw":3.218686},{"c":3.2,"h":3.21,"l":3.2,"n":3,"o":3.21,"t":"2026-10-22T16:55:00Z","v":1500,"vw":3.200667},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-22T17:00:00Z","v":611,"vw":3.2},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-22T17:05:00Z","v":446,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":14,"o":3.21,"t":"2026-10-22T17:15:00Z","v":319,"vw":3.21},{"c":3.215,"h":3.215,"l":3.215,"n":1,"o":3.215,"t":"2026-10-22T17:20:00Z","v":100,"vw":3.215},{"c":3.1901,"h":3.21,"l":3.17,"n":24,"o":3.21,"t":"2026-10-22T17:50:00Z","v":2573,"vw":3.187397},{"c":3.19,"h":3.19,"l":3.185,"n":4,"o":3.19,"t":"2026-10-22T17:55:00Z","v":1463,"vw":3.189643},{"c":3.199,"h":3.199,"l":3.18,"n":2,"o":3.18,"t":"2026-10-22T18:00:00Z","v":300,"vw":3.186333},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T18:05:00Z","v":100,"vw":3.2},{"c":3.185,"h":3.185,"l":3.185,"n":2,"o":3.185,"t":"2026-10-22T18:15:00Z","v":101,"vw":3.185},{"c":3.2,"h":3.2,"l":3.2,"n":13,"o":3.2,"t":"2026-10-22T18:20:00Z","v":926,"vw":3.2},{"c":3.195,"h":3.195,"l":3.195,"n":2,"o":3.195,"t":"2026-10-22T18:30:00Z","v":300,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":1,"o":3.195,"t":"2026-10-22T18:40:00Z","v":140,"vw":3.195},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-22T18:50:00Z","v":100,"vw":3.21},{"c":3.18,"h":3.18,"l":3.17,"n":24,"o":3.17,"t":"2026-10-22T19:00:00Z","v":1667,"vw":3.175111},{"c":3.22,"h":3.22,"l":3.219,"n":19,"o":3.22,"t":"2026-10-22T19:15:00Z","v":1561,"vw":3.219815},{"c":3.185,"h":3.2,"l":3.185,"n":64,"o":3.2,"t":"2026-10-22T19:35:00Z","v":1327,"vw":3.197},{"c":3.195,"h":3.195,"l":3.195,"n":1,"o":3.195,"t":"2026-10-22T19:40:00Z","v":2000,"vw":3.195},{"c":3.195,"h":3.2047,"l":3.195,"n":4,"o":3.2047,"t":"2026-10-22T19:45:00Z","v":2601,"vw":3.196865},{"c":3.22,"h":3.22,"l":3.2,"n":19,"o":3.21,"t":"2026-10-22T19:50:00Z","v":1836,"vw":3.210194},{"c":3.19,"h":3.23,"l":3.16,"n":32,"o":3.21,"t":"2026-10-22T19:55:00Z","v":1810,"vw":3.199854},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-22T20:00:00Z","v":297,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T21:25:00Z","v":100,"vw":3.17}],"history":[{"c":2.3,"h":2.39,"l":2.25,"n":185,"o":2.37,"t":"2024-10-21T04:00:00Z","v":29953,"vw":2.295667},{"c":2.06,"h":2.32,"l":2.06,"n":372,"o":2.32,"t":"2024-10-22T04:00:00Z","v":56925,"vw":2.114004},{"c":1.9501,"h":2.26,"l":1.87,"n":546,"o":2.14,"t":"2024-10-23T04:00:00Z","v":106300,"vw":2.054304},{"c":1.9399,"h":2.2,"l":1.91,"n":310,"o":2.2,"t":"2024-10-24T04:00:00Z","v":31677,"vw":1.986523},{"c":1.87,"h":2,"l":1.84,"n":1338,"o":1.89,"t":"2024-10-25T04:00:00Z","v":104055,"vw":1.920558},{"c":2.21,"h":2.34,"l":1.98,"n":1200,"o":1.98,"t":"2024-10-28T04:00:00Z","v":211744,"vw":2.19287},{"c":2.37,"h":2.43,"l":2.15,"n":1465,"o":2.29,"t":"2024-10-29T04:00:00Z","v":336453,"vw":2.312548},{"c":2.18,"h":2.335,"l":2,"n":467,"o":2.33,"t":"2024-10-30T04:00:00Z","v":79314,"vw":2.19919},{"c":2.25,"h":2.37,"l":2.16,"n":252,"o":2.16,"t":"2024-10-31T04:00:00Z","v":30829,"vw":2.213335},{"c":2.3,"h":2.3299,"l":2.15,"n":300,"o":2.19,"t":"2024-11-01T04:00:00Z","v":58445,"vw":2.225555},{"c":2.1,"h":2.29,"l":2.09,"n":572,"o":2.24,"t":"2024-11-04T05:00:00Z","v":26687,"vw":2.178422},{"c":2.084,"h":2.2,"l":2,"n":427,"o":2.0665,"t":"2024-11-05T05:00:00Z","v":45894,"vw":2.087998},{"c":1.985,"h":2.137,"l":1.96,"n":133,"o":2.03,"t":"2024-11-06T05:00:00Z","v":22105,"vw":2.028491},{"c":2.12,"h":2.15,"l":1.975,"n":275,"o":2.15,"t":"2024-11-07T05:00:00Z","v":59601,"vw":2.058761},{"c":2.14,"h":2.15,"l":2.01,"n":484,"o":2.05,"t":"2024-11-08T05:00:00Z","v":30773,"vw":2.104053},{"c":2.14,"h":2.24,"l":2.02,"n":119,"o":2.025,"t":"2024-11-11T05:00:00Z","v":15868,"vw":2.127924},{"c":2.1,"h":2.22,"l":1.9701,"n":205,"o":2.16,"t":"2024-11-12T05:00:00Z","v":22646,"vw":2.060719},{"c":2.065,"h":2.1768,"l":2.01,"n":128,"o":2.01,"t":"2024-11-13T05:00:00Z","v":14833,"vw":2.064657},{"c":2.01,"h":2.13,"l":1.98,"n":132,"o":2.13,"t":"2024-11-14T05:00:00Z","v":24462,"vw":2.040233},{"c":1.98,"h":2.1239,"l":1.91,"n":216,"o":2.01,"t":"2024-11-15T05:00:00Z","v":15254,"vw":1.984687},{"c":1.76,"h":1.99,"l":1.556,"n":339,"o":1.99,"t":"2024-11-18T05:00:00Z","v":46136,"vw":1.753574},{"c":2.3,"h":2.485,"l":1.89,"n":75376,"o":2,"t":"2024-11-19T05:00:00Z","v":13075848,"vw":2.278027},{"c":3.2,"h":3.6099,"l":2.71,"n":223740,"o":2.88,"t":"2024-11-20T05:00:00Z","v":38023064,"vw":3.128608},{"c":4.47,"h":6.4999,"l":4.1,"n":359899,"o":6.1767,"t":"2024-11-21T05:00:00Z","v":43341916,"vw":4.852047},{"c":4.57,"h":4.66,"l":3.78,"n":9161,"o":4.4,"t":"2024-11-22T05:00:00Z","v":1353418,"vw":4.196188},{"c":4.59,"h":5.24,"l":4.11,"n":6423,"o":4.91,"t":"2024-11-25T05:00:00Z","v":1300175,"vw":4.655942},{"c":4.04,"h":4.5999,"l":3.91,"n":2459,"o":4.42,"t":"2024-11-26T05:00:00Z","v":355640,"vw":4.211408},{"c":3.96,"h":4.48,"l":3.82,"n":1650,"o":4.04,"t":"2024-11-27T05:00:00Z","v":239101,"vw":4.115803},{"c":4.34,"h":4.41,"l":3.95,"n":1856,"o":3.95,"t":"2024-11-29T05:00:00Z","v":369523,"vw":4.268571},{"c":4.82,"h":5.58,"l":4.65,"n":27447,"o":4.89,"t":"2024-12-02T05:00:00Z","v":4653108,"vw":5.199996},{"c":4.63,"h":4.8999,"l":4.24,"n":3362,"o":4.82,"t":"2024-12-03T05:00:00Z","v":403132,"vw":4.550186},{"c":4.55,"h":4.68,"l":4.25,"n":1711,"o":4.62,"t":"2024-12-04T05:00:00Z","v":269615,"vw":4.474832},{"c":4.02,"h":4.78,"l":3.822,"n":1822,"o":4.4,"t":"2024-12-05T05:00:00Z","v":355104,"vw":4.255416},{"c":3.98,"h":4.238,"l":3.93,"n":1199,"o":3.95,"t":"2024-12-06T05:00:00Z","v":178180,"vw":4.079588},{"c":3.61,"h":4.2044,"l":3.5,"n":1898,"o":3.97,"t":"2024-12-09T05:00:00Z","v":290323,"vw":3.753908},{"c":3.67,"h":3.9233,"l":3.58,"n":1285,"o":3.74,"t":"2024-12-10T05:00:00Z","v":185524,"vw":3.712275},{"c":3.46,"h":3.88,"l":3.45,"n":872,"o":3.7,"t":"2024-12-11T05:00:00Z","v":146114,"vw":3.601443},{"c":3.24,"h":3.67,"l":3.2,"n":7873,"o":3.45,"t":"2024-12-12T05:00:00Z","v":1084523,"vw":3.408624},{"c":4.46,"h":4.59,"l":3.21,"n":5480,"o":3.24,"t":"2024-12-13T05:00:00Z","v":933028,"vw":4.201925},{"c":4.17,"h":4.5924,"l":4,"n":2121,"o":4.46,"t":"2024-12-16T05:00:00Z","v":421356,"vw":4.202023},{"c":3.79,"h":4.18,"l":3.62,"n":1780,"o":4.11,"t":"2024-12-17T05:00:00Z","v":295947,"vw":3.881179},{"c":3.65,"h":3.98,"l":3.55,"n":880,"o":3.8,"t":"2024-12-18T05:00:00Z","v":167371,"vw":3.69378},{"c":3.4,"h":3.7662,"l":3.3,"n":1033,"o":3.7,"t":"2024-12-19T05:00:00Z","v":166929,"vw":3.424984},{"c":3.76,"h":3.99,"l":3.4501,"n":3902,"o":3.97,"t":"2024-12-20T05:00:00Z","v":754126,"vw":3.80712},{"c":3.76,"h":3.93,"l":3.53,"n":971,"o":3.76,"t":"2024-12-23T05:00:00Z","v":147061,"vw":3.684051},{"c":3.78,"h":3.8462,"l":3.55,"n":426,"o":3.61,"t":"2024-12-24T05:00:00Z","v":65051,"vw":3.729212},{"c":4.43,"h":4.5085,"l":3.725,"n":2113,"o":3.8,"t":"2024-12-26T05:00:00Z","v":475515,"vw":4.187072},{"c":4.48,"h":4.8,"l":4.22,"n":2317,"o":4.59,"t":"2024-12-27T05:00:00Z","v":500540,"vw":4.591006},{"c":4.45,"h":4.6226,"l":4.05,"n":8660,"o":4.59,"t":"2024-12-30T05:00:00Z","v":1331202,"vw":4.320779},{"c":3.83,"h":4.41,"l":3.57,"n":1770,"o":4.39,"t":"2024-12-31T05:00:00Z","v":276511,"vw":3.962862},{"c":3.9,"h":4.05,"l":3.83,"n":980,"o":3.93,"t":"2025-01-02T05:00:00Z","v":166811,"vw":3.925126},{"c":3.73,"h":4,"l":3.62,"n":1191,"o":4,"t":"2025-01-03T05:00:00Z","v":171174,"vw":3.735828},{"c":4.53,"h":4.6899,"l":3.79,"n":2924,"o":3.8,"t":"2025-01-06T05:00:00Z","v":569753,"vw":4.323287},{"c":4.14,"h":4.443,"l":4,"n":1540,"o":4.42,"t":"2025-01-07T05:00:00Z","v":206269,"vw":4.181845},{"c":3.54,"h":4.03,"l":3.54,"n":1398,"o":4.03,"t":"2025-01-08T05:00:00Z","v":200617,"vw":3.786642},{"c":3.76,"h":3.9,"l":3.2,"n":4315,"o":3.63,"t":"2025-01-10T05:00:00Z","v":413750,"vw":3.575096},{"c":3.45,"h":3.75,"l":3.385,"n":435,"o":3.55,"t":"2025-01-13T05:00:00Z","v":59408,"vw":3.549625},{"c":3.31,"h":3.7487,"l":3.31,"n":741,"o":3.44,"t":"2025-01-14T05:00:00Z","v":106343,"vw":3.456197},{"c":3.36,"h":3.66,"l":3.3,"n":514,"o":3.37,"t":"2025-01-15T05:00:00Z","v":55137,"vw":3.387686},{"c":3.34,"h":3.48,"l":3.2,"n":1172,"o":3.31,"t":"2025-01-16T05:00:00Z","v":130054,"vw":3.354611},{"c":3.58,"h":3.69,"l":3.33,"n":1343,"o":3.34,"t":"2025-01-17T05:00:00Z","v":148922,"vw":3.522747},{"c":3.43,"h":3.58,"l":3.3,"n":698,"o":3.51,"t":"2025-01-21T05:00:00Z","v":80132,"vw":3.457842},{"c":3.78,"h":3.84,"l":3.41,"n":697,"o":3.41,"t":"2025-01-22T05:00:00Z","v":122686,"vw":3.644183},{"c":3.51,"h":3.76,"l":3.5,"n":426,"o":3.76,"t":"2025-01-23T05:00:00Z","v":108693,"vw":3.598287},{"c":3.4,"h":3.59,"l":3.3104,"n":376,"o":3.47,"t":"2025-01-24T05:00:00Z","v":49638,"vw":3.407603},{"c":2.87,"h":3.47,"l":2.6573,"n":804,"o":3.29,"t":"2025-01-27T05:00:00Z","v":98592,"vw":3.015608},{"c":2.98,"h":3.1184,"l":2.84,"n":777,"o":2.84,"t":"2025-01-28T05:00:00Z","v":57105,"vw":2.974872},{"c":2.8,"h":3.1,"l":2.79,"n":412,"o":3.1,"t":"2025-01-29T05:00:00Z","v":57973,"vw":2.899789},{"c":2.36,"h":3.1,"l":2.25,"n":26934,"o":2.89,"t":"2025-01-30T05:00:00Z","v":3336535,"vw":2.696093},{"c":2.47,"h":2.54,"l":2.36,"n":1023,"o":2.37,"t":"2025-01-31T05:00:00Z","v":181602,"vw":2.423581},{"c":2.4,"h":2.58,"l":2.307,"n":900,"o":2.51,"t":"2025-02-03T05:00:00Z","v":101517,"vw":2.417189},{"c":2.32,"h":2.52,"l":2.2,"n":666,"o":2.36,"t":"2025-02-04T05:00:00Z","v":104927,"vw":2.402918},{"c":2.45,"h":2.58,"l":2.3017,"n":387,"o":2.4,"t":"2025-02-05T05:00:00Z","v":50154,"vw":2.409888},{"c":2.79,"h":2.85,"l":2.464,"n":872,"o":2.53,"t":"2025-02-06T05:00:00Z","v":176837,"vw":2.676978},{"c":2.66,"h":2.85,"l":2.62,"n":273,"o":2.75,"t":"2025-02-07T05:00:00Z","v":35072,"vw":2.689986},{"c":2.61,"h":2.77,"l":2.501,"n":524,"o":2.69,"t":"2025-02-10T05:00:00Z","v":64646,"vw":2.641087},{"c":2.55,"h":2.74,"l":2.48,"n":304,"o":2.6,"t":"2025-02-11T05:00:00Z","v":51415,"vw":2.532098},{"c":2.57,"h":2.746,"l":2.47,"n":387,"o":2.53,"t":"2025-02-12T05:00:00Z","v":67273,"vw":2.584197},{"c":4.26,"h":4.26,"l":2.645,"n":7289,"o":2.69,"t":"2025-02-13T05:00:00Z","v":1387247,"vw":3.611478},{"c":4.06,"h":4.2999,"l":3.3,"n":2148,"o":4.09,"t":"2025-02-14T05:00:00Z","v":294126,"vw":3.881254},{"c":3.79,"h":4.5,"l":3.78,"n":1476,"o":4.1,"t":"2025-02-18T05:00:00Z","v":243870,"vw":4.144197},{"c":4.07,"h":4.49,"l":3.9,"n":1256,"o":3.9,"t":"2025-02-19T05:00:00Z","v":238763,"vw":4.183565},{"c":3.85,"h":4.1587,"l":3.4,"n":1108,"o":4.09,"t":"2025-02-20T05:00:00Z","v":192386,"vw":3.780889},{"c":4.02,"h":4.2,"l":3.7201,"n":511,"o":3.87,"t":"2025-02-21T05:00:00Z","v":80196,"vw":3.993775},{"c":3.72,"h":4.065,"l":3.69,"n":380,"o":4.04,"t":"2025-02-24T05:00:00Z","v":60773,"vw":3.933401},{"c":3.57,"h":3.9455,"l":3.41,"n":700,"o":3.7,"t":"2025-02-25T05:00:00Z","v":71627,"vw":3.605869},{"c":4,"h":4.12,"l":3.6004,"n":490,"o":3.67,"t":"2025-02-26T05:00:00Z","v":74510,"vw":3.852303},{"c":3.9,"h":4.14,"l":3.63,"n":639,"o":3.922,"t":"2025-02-27T05:00:00Z","v":58892,"vw":3.873284},{"c":3.88,"h":4.04,"l":3.801,"n":401,"o":4.04,"t":"2025-02-28T05:00:00Z","v":53803,"vw":3.912714},{"c":3.73,"h":4.06,"l":3.5,"n":830,"o":4.05,"t":"2025-03-03T05:00:00Z","v":93047,"vw":3.776087},{"c":3.63,"h":3.73,"l":3,"n":710,"o":3.6,"t":"2025-03-04T05:00:00Z","v":114905,"vw":3.47641},{"c":3.53,"h":3.6737,"l":3.3101,"n":305,"o":3.56,"t":"2025-03-05T05:00:00Z","v":36390,"vw":3.479085},{"c":3.3,"h":3.64,"l":3.22,"n":416,"o":3.4484,"t":"2025-03-06T05:00:00Z","v":42869,"vw":3.386938},{"c":3.27,"h":3.525,"l":3.2,"n":781,"o":3.38,"t":"2025-03-07T05:00:00Z","v":75619,"vw":3.335676},{"c":2.935,"h":3.3692,"l":2.85,"n":559,"o":3.21,"t":"2025-03-10T04:00:00Z","v":54686,"vw":3.090323},{"c":3.06,"h":3.14,"l":2.7,"n":546,"o":2.93,"t":"2025-03-11T04:00:00Z","v":61390,"vw":2.870757},{"c":3.2,"h":3.2,"l":3.0101,"n":262,"o":3.0943,"t":"2025-03-12T04:00:00Z","v":27062,"vw":3.147481},{"c":3.25,"h":3.65,"l":3.1001,"n":708,"o":3.36,"t":"2025-03-13T04:00:00Z","v":60359,"vw":3.275696},{"c":3.24,"h":3.5438,"l":3.145,"n":369,"o":3.3,"t":"2025-03-14T04:00:00Z","v":25995,"vw":3.286085},{"c":3.2,"h":3.43,"l":3.0978,"n":658,"o":3.2,"t":"2025-03-17T04:00:00Z","v":37233,"vw":3.243914},{"c":3.01,"h":3.24,"l":2.85,"n":490,"o":3.06,"t":"2025-03-18T04:00:00Z","v":47311,"vw":3.059647},{"c":3.07,"h":3.31,"l":3.07,"n":456,"o":3.2097,"t":"2025-03-19T04:00:00Z","v":38785,"vw":3.157816},{"c":2.93,"h":3.2021,"l":2.8801,"n":334,"o":3.13,"t":"2025-03-20T04:00:00Z","v":43325,"vw":3.000535},{"c":2.92,"h":3.18,"l":2.75,"n":499,"o":3.18,"t":"2025-03-21T04:00:00Z","v":47651,"vw":2.871293},{"c":2.94,"h":3.14,"l":2.86,"n":397,"o":2.94,"t":"2025-03-24T04:00:00Z","v":34230,"vw":2.970558},{"c":2.85,"h":3.13,"l":2.85,"n":400,"o":3.13,"t":"2025-03-25T04:00:00Z","v":42244,"vw":2.946686},{"c":2.9082,"h":3.04,"l":2.86,"n":127,"o":2.86,"t":"2025-03-26T04:00:00Z","v":12449,"vw":2.920943},{"c":2.77,"h":2.9372,"l":2.75,"n":225,"o":2.86,"t":"2025-03-27T04:00:00Z","v":24511,"vw":2.84278},{"c":2.65,"h":2.9719,"l":2.51,"n":362,"o":2.77,"t":"2025-03-28T04:00:00Z","v":50163,"vw":2.651647},{"c":2.175,"h":2.56,"l":2.06,"n":685,"o":2.5,"t":"2025-03-31T04:00:00Z","v":150891,"vw":2.210107},{"c":2.035,"h":2.2881,"l":1.8701,"n":563,"o":2.11,"t":"2025-04-01T04:00:00Z","v":139885,"vw":2.092649},{"c":1.94,"h":2.1981,"l":1.9,"n":437,"o":1.98,"t":"2025-04-02T04:00:00Z","v":56775,"vw":2.065069},{"c":1.82,"h":1.9799,"l":1.75,"n":260,"o":1.88,"t":"2025-04-03T04:00:00Z","v":46176,"vw":1.823446},{"c":1.626,"h":1.8777,"l":1.47,"n":438,"o":1.74,"t":"2025-04-04T04:00:00Z","v":163528,"vw":1.618828},{"c":2.35,"h":2.415,"l":1.64,"n":1591,"o":1.64,"t":"2025-04-07T04:00:00Z","v":243778,"vw":2.060582},{"c":2.07,"h":2.42,"l":2.07,"n":828,"o":2.39,"t":"2025-04-08T04:00:00Z","v":93931,"vw":2.188697},{"c":2.21,"h":2.47,"l":2.0701,"n":455,"o":2.1,"t":"2025-04-09T04:00:00Z","v":80974,"vw":2.215563},{"c":2.32,"h":2.39,"l":2.05,"n":335,"o":2.24,"t":"2025-04-10T04:00:00Z","v":37462,"vw":2.226355},{"c":2.25,"h":2.3692,"l":2.22,"n":193,"o":2.36,"t":"2025-04-11T04:00:00Z","v":36351,"vw":2.267237},{"c":2.2233,"h":2.3881,"l":2.2001,"n":216,"o":2.22,"t":"2025-04-14T04:00:00Z","v":10782,"vw":2.267885},{"c":2.12,"h":2.36,"l":2,"n":267,"o":2.25,"t":"2025-04-15T04:00:00Z","v":44727,"vw":2.117066},{"c":2.05,"h":2.1909,"l":2.017,"n":103,"o":2.13,"t":"2025-04-16T04:00:00Z","v":8302,"vw":2.07613},{"c":2.46,"h":2.55,"l":1.96,"n":704,"o":2.05,"t":"2025-04-17T04:00:00Z","v":75805,"vw":2.307119},{"c":2.7,"h":2.73,"l":2.51,"n":366,"o":2.58,"t":"2025-04-21T04:00:00Z","v":56469,"vw":2.578708},{"c":3.455,"h":3.6288,"l":2.75,"n":2101,"o":2.8,"t":"2025-04-22T04:00:00Z","v":290108,"vw":3.371175},{"c":3.93,"h":4.05,"l":3.4778,"n":1279,"o":3.6,"t":"2025-04-23T04:00:00Z","v":233440,"vw":3.777007},{"c":3.36,"h":4.1,"l":3.165,"n":1149,"o":4.01,"t":"2025-04-24T04:00:00Z","v":171968,"vw":3.679523},{"c":3.27,"h":3.73,"l":3.27,"n":366,"o":3.45,"t":"2025-04-25T04:00:00Z","v":30303,"vw":3.449157},{"c":3.39,"h":3.63,"l":3.25,"n":276,"o":3.3,"t":"2025-04-28T04:00:00Z","v":24542,"vw":3.323715},{"c":3.3,"h":3.4188,"l":3.2,"n":276,"o":3.41,"t":"2025-04-29T04:00:00Z","v":20093,"vw":3.319585},{"c":3.18,"h":3.3,"l":3.142,"n":198,"o":3.23,"t":"2025-04-30T04:00:00Z","v":28239,"vw":3.227673},{"c":3.24,"h":3.3657,"l":3.15,"n":203,"o":3.3657,"t":"2025-05-01T04:00:00Z","v":19998,"vw":3.209626},{"c":3.26,"h":3.37,"l":3.113,"n":144,"o":3.3,"t":"2025-05-02T04:00:00Z","v":17267,"vw":3.237562},{"c":3.02,"h":3.24,"l":2.983,"n":171,"o":3.24,"t":"2025-05-05T04:00:00Z","v":22304,"vw":3.079593},{"c":2.98,"h":3.11,"l":2.97,"n":262,"o":3.02,"t":"2025-05-06T04:00:00Z","v":16795,"vw":3.034024},{"c":3,"h":3.0898,"l":2.96,"n":151,"o":3,"t":"2025-05-07T04:00:00Z","v":12429,"vw":3.000765},{"c":3.04,"h":3.1,"l":2.95,"n":151,"o":3.09,"t":"2025-05-08T04:00:00Z","v":24937,"vw":3.00943},{"c":2.93,"h":3.1423,"l":2.8,"n":243,"o":2.9952,"t":"2025-05-09T04:00:00Z","v":52312,"vw":2.960389},{"c":2.95,"h":3,"l":2.6,"n":415,"o":2.95,"t":"2025-05-12T04:00:00Z","v":95111,"vw":2.835273},{"c":3.16,"h":3.2923,"l":3.0001,"n":187,"o":3.15,"t":"2025-05-13T04:00:00Z","v":26411,"vw":3.108416},{"c":3.03,"h":3.2401,"l":3,"n":140,"o":3.16,"t":"2025-05-14T04:00:00Z","v":19621,"vw":3.145158},{"c":2.92,"h":3,"l":2.88,"n":123,"o":3,"t":"2025-05-15T04:00:00Z","v":11991,"vw":2.943234},{"c":2.95,"h":3.0398,"l":2.75,"n":267,"o":2.91,"t":"2025-05-16T04:00:00Z","v":46635,"vw":2.832045},{"c":2.98,"h":3.04,"l":2.8,"n":168,"o":2.8,"t":"2025-05-19T04:00:00Z","v":17730,"vw":2.935018},{"c":2.85,"h":3,"l":2.85,"n":144,"o":2.96,"t":"2025-05-20T04:00:00Z","v":15951,"vw":2.916005},{"c":2.9,"h":3.05,"l":2.8073,"n":210,"o":2.85,"t":"2025-05-21T04:00:00Z","v":29416,"vw":2.896189},{"c":2.8455,"h":2.895,"l":2.807,"n":109,"o":2.83,"t":"2025-05-22T04:00:00Z","v":11828,"vw":2.853548},{"c":2.85,"h":2.9,"l":2.62,"n":278,"o":2.82,"t":"2025-05-23T04:00:00Z","v":43388,"vw":2.75093},{"c":2.72,"h":2.855,"l":2.71,"n":221,"o":2.75,"t":"2025-05-27T04:00:00Z","v":18635,"vw":2.76033},{"c":2.71,"h":2.77,"l":2.6102,"n":99,"o":2.77,"t":"2025-05-28T04:00:00Z","v":10636,"vw":2.717777},{"c":2.66,"h":2.7411,"l":2.63,"n":126,"o":2.67,"t":"2025-05-29T04:00:00Z","v":11620,"vw":2.698203},{"c":2.6239,"h":2.7198,"l":2.595,"n":142,"o":2.62,"t":"2025-05-30T04:00:00Z","v":24858,"vw":2.650927},{"c":2.9,"h":2.9473,"l":2.65,"n":159,"o":2.69,"t":"2025-06-02T04:00:00Z","v":26726,"vw":2.716888},{"c":2.64,"h":2.85,"l":2.62,"n":245,"o":2.81,"t":"2025-06-03T04:00:00Z","v":16871,"vw":2.745002},{"c":2.7387,"h":2.88,"l":2.57,"n":252,"o":2.65,"t":"2025-06-04T04:00:00Z","v":26284,"vw":2.697255},{"c":2.67,"h":2.98,"l":2.67,"n":1281,"o":2.72,"t":"2025-06-05T04:00:00Z","v":182562,"vw":2.864408},{"c":2.77,"h":2.9044,"l":2.62,"n":355,"o":2.64,"t":"2025-06-06T04:00:00Z","v":67979,"vw":2.665205},{"c":2.93,"h":2.93,"l":2.7113,"n":379,"o":2.85,"t":"2025-06-09T04:00:00Z","v":57482,"vw":2.833133},{"c":3.06,"h":3.25,"l":2.88,"n":582,"o":2.97,"t":"2025-06-10T04:00:00Z","v":106850,"vw":3.082599},{"c":3.04,"h":3.07,"l":2.96,"n":237,"o":2.98,"t":"2025-06-11T04:00:00Z","v":36834,"vw":3.006127},{"c":2.93,"h":3.155,"l":2.9,"n":278,"o":3.1,"t":"2025-06-12T04:00:00Z","v":27380,"vw":3.017622},{"c":3.01,"h":3.04,"l":2.94,"n":280,"o":3.03,"t":"2025-06-13T04:00:00Z","v":32607,"vw":3.015539},{"c":2.87,"h":3.0158,"l":2.85,"n":221,"o":2.99,"t":"2025-06-16T04:00:00Z","v":37989,"vw":2.897887},{"c":2.77,"h":3.06,"l":2.77,"n":197,"o":3.06,"t":"2025-06-17T04:00:00Z","v":11191,"vw":2.883248},{"c":2.71,"h":2.87,"l":2.7005,"n":131,"o":2.8,"t":"2025-06-18T04:00:00Z","v":16814,"vw":2.750695},{"c":2.72,"h":2.9396,"l":2.72,"n":145,"o":2.8,"t":"2025-06-20T04:00:00Z","v":15676,"vw":2.772426},{"c":2.57,"h":2.8875,"l":2.5318,"n":339,"o":2.65,"t":"2025-06-23T04:00:00Z","v":31762,"vw":2.647937},{"c":2.53,"h":2.68,"l":2.53,"n":128,"o":2.61,"t":"2025-06-24T04:00:00Z","v":19127,"vw":2.595393},{"c":2.58,"h":2.63,"l":2.4,"n":193,"o":2.59,"t":"2025-06-25T04:00:00Z","v":25222,"vw":2.517315},{"c":2.54,"h":2.54,"l":2.4401,"n":170,"o":2.54,"t":"2025-06-26T04:00:00Z","v":15596,"vw":2.502405},{"c":2.67,"h":2.7,"l":2.5,"n":194,"o":2.621,"t":"2025-06-27T04:00:00Z","v":33095,"vw":2.645443},{"c":2.75,"h":2.76,"l":2.5603,"n":190,"o":2.7,"t":"2025-06-30T04:00:00Z","v":24570,"vw":2.708074},{"c":2.63,"h":2.8499,"l":2.62,"n":82,"o":2.65,"t":"2025-07-01T04:00:00Z","v":15212,"vw":2.663272},{"c":2.58,"h":2.7549,"l":2.47,"n":157,"o":2.7,"t":"2025-07-02T04:00:00Z","v":17422,"vw":2.579996},{"c":2.64,"h":2.65,"l":2.58,"n":60,"o":2.63,"t":"2025-07-03T04:00:00Z","v":5645,"vw":2.629329},{"c":2.5,"h":2.68,"l":2.5,"n":122,"o":2.5646,"t":"2025-07-07T04:00:00Z","v":12084,"vw":2.600053},{"c":2.4,"h":2.545,"l":2.39,"n":176,"o":2.4,"t":"2025-07-08T04:00:00Z","v":26666,"vw":2.428891},{"c":2.94,"h":2.95,"l":2.4156,"n":921,"o":2.45,"t":"2025-07-09T04:00:00Z","v":152425,"vw":2.711788},{"c":2.86,"h":2.9999,"l":2.82,"n":331,"o":2.95,"t":"2025-07-10T04:00:00Z","v":59345,"vw":2.916378},{"c":3.57,"h":3.6,"l":2.9,"n":974,"o":3,"t":"2025-07-11T04:00:00Z","v":191938,"vw":3.379836},{"c":3.257,"h":3.59,"l":3.11,"n":283,"o":3.59,"t":"2025-07-14T04:00:00Z","v":45864,"vw":3.318903},{"c":3.14,"h":3.3,"l":3.0106,"n":176,"o":3.25,"t":"2025-07-15T04:00:00Z","v":24978,"vw":3.140888},{"c":3.06,"h":3.216,"l":2.9413,"n":181,"o":3.13,"t":"2025-07-16T04:00:00Z","v":29019,"vw":3.04945},{"c":4.35,"h":4.39,"l":3.2,"n":2789,"o":3.3,"t":"2025-07-17T04:00:00Z","v":541804,"vw":3.939602},{"c":4,"h":4.13,"l":3.62,"n":7332,"o":4.01,"t":"2025-07-18T04:00:00Z","v":976340,"vw":3.849585},{"c":3.74,"h":4.1611,"l":3.42,"n":1913,"o":4.04,"t":"2025-07-21T04:00:00Z","v":290031,"vw":3.751701},{"c":3.85,"h":3.95,"l":3.5,"n":472,"o":3.65,"t":"2025-07-22T04:00:00Z","v":80774,"vw":3.738232},{"c":3.83,"h":4.03,"l":3.7684,"n":582,"o":3.99,"t":"2025-07-23T04:00:00Z","v":59031,"vw":3.915104},{"c":3.76,"h":4.0078,"l":3.7,"n":555,"o":3.84,"t":"2025-07-24T04:00:00Z","v":63197,"vw":3.843416},{"c":3.8,"h":3.92,"l":3.6,"n":263,"o":3.68,"t":"2025-07-25T04:00:00Z","v":35288,"vw":3.816547},{"c":3.88,"h":3.98,"l":3.66,"n":257,"o":3.84,"t":"2025-07-28T04:00:00Z","v":32343,"vw":3.847474},{"c":3.715,"h":3.99,"l":3.6,"n":293,"o":3.99,"t":"2025-07-29T04:00:00Z","v":48839,"vw":3.774996},{"c":3.9,"h":4.09,"l":3.5,"n":1710,"o":3.61,"t":"2025-07-30T04:00:00Z","v":248760,"vw":3.770562},{"c":3.66,"h":3.975,"l":3.4201,"n":268,"o":3.86,"t":"2025-07-31T04:00:00Z","v":45849,"vw":3.713571},{"c":3.26,"h":3.7,"l":3.2,"n":485,"o":3.56,"t":"2025-08-01T04:00:00Z","v":78855,"vw":3.416936},{"c":3.36,"h":3.4356,"l":3.2599,"n":316,"o":3.28,"t":"2025-08-04T04:00:00Z","v":21025,"vw":3.331065},{"c":3.64,"h":3.6499,"l":2.86,"n":29905,"o":3.2,"t":"2025-08-05T04:00:00Z","v":3130468,"vw":3.249108},{"c":3.84,"h":3.86,"l":3.43,"n":1665,"o":3.53,"t":"2025-08-06T04:00:00Z","v":228437,"vw":3.640678},{"c":3.55,"h":3.869,"l":3.52,"n":993,"o":3.84,"t":"2025-08-07T04:00:00Z","v":125176,"vw":3.650022},{"c":4.14,"h":4.14,"l":3.55,"n":1705,"o":3.73,"t":"2025-08-08T04:00:00Z","v":311065,"vw":3.88708},{"c":3.86,"h":4.2,"l":3.694,"n":1130,"o":4.14,"t":"2025-08-11T04:00:00Z","v":175439,"vw":3.971264},{"c":4.01,"h":4.149,"l":3.83,"n":1182,"o":3.92,"t":"2025-08-12T04:00:00Z","v":96003,"vw":3.978352},{"c":3.7,"h":4.0932,"l":3.6,"n":746,"o":3.95,"t":"2025-08-13T04:00:00Z","v":89077,"vw":3.761315},{"c":3.8301,"h":3.89,"l":3.65,"n":239,"o":3.73,"t":"2025-08-14T04:00:00Z","v":39767,"vw":3.748294},{"c":3.84,"h":3.95,"l":3.71,"n":534,"o":3.73,"t":"2025-08-15T04:00:00Z","v":41012,"vw":3.801482},{"c":4.06,"h":4.2,"l":3.795,"n":561,"o":3.88,"t":"2025-08-18T04:00:00Z","v":63574,"vw":3.96634},{"c":3.78,"h":4.1499,"l":3.7222,"n":621,"o":4.1,"t":"2025-08-19T04:00:00Z","v":87274,"vw":3.897243},{"c":4.4,"h":4.65,"l":4.03,"n":12947,"o":4.03,"t":"2025-08-20T04:00:00Z","v":1755097,"vw":4.339003},{"c":5.07,"h":5.45,"l":4.31,"n":5308,"o":4.31,"t":"2025-08-21T04:00:00Z","v":762399,"vw":5.053447},{"c":5.69,"h":5.8,"l":4.88,"n":3511,"o":5.12,"t":"2025-08-22T04:00:00Z","v":474051,"vw":5.423765},{"c":6.79,"h":7,"l":6,"n":7610,"o":6.15,"t":"2025-08-25T04:00:00Z","v":1157839,"vw":6.650784},{"c":6.11,"h":7.05,"l":5.8,"n":4862,"o":6.88,"t":"2025-08-26T04:00:00Z","v":582573,"vw":6.32759},{"c":6.91,"h":7.3,"l":6.01,"n":4781,"o":6.02,"t":"2025-08-27T04:00:00Z","v":593163,"vw":6.938181},{"c":6.82,"h":7.3899,"l":6.54,"n":2961,"o":7.02,"t":"2025-08-28T04:00:00Z","v":437003,"vw":6.965881},{"c":6.7,"h":6.9199,"l":6.07,"n":1746,"o":6.8,"t":"2025-08-29T04:00:00Z","v":368360,"vw":6.541369},{"c":6.12,"h":6.925,"l":6.0201,"n":1222,"o":6.6,"t":"2025-09-02T04:00:00Z","v":187251,"vw":6.453706},{"c":6.625,"h":6.89,"l":6.02,"n":1359,"o":6.02,"t":"2025-09-03T04:00:00Z","v":208749,"vw":6.57809},{"c":6.58,"h":7.0787,"l":6.3242,"n":2044,"o":6.56,"t":"2025-09-04T04:00:00Z","v":291072,"vw":6.764615},{"c":6.74,"h":7,"l":6.16,"n":1762,"o":6.56,"t":"2025-09-05T04:00:00Z","v":243630,"vw":6.57648},{"c":6.44,"h":6.99,"l":6.2812,"n":2882,"o":6.88,"t":"2025-09-08T04:00:00Z","v":213939,"vw":6.619052},{"c":7.49,"h":7.6,"l":6.3001,"n":2793,"o":6.47,"t":"2025-09-09T04:00:00Z","v":487694,"vw":7.069176},{"c":8.48,"h":8.98,"l":7.6505,"n":4280,"o":7.9,"t":"2025-09-10T04:00:00Z","v":599783,"vw":8.36036},{"c":8.6,"h":9.1599,"l":8.31,"n":4226,"o":8.48,"t":"2025-09-11T04:00:00Z","v":488216,"vw":8.743701},{"c":7.95,"h":8.825,"l":7.81,"n":3257,"o":8.65,"t":"2025-09-12T04:00:00Z","v":388587,"vw":8.144903},{"c":7.41,"h":8.4999,"l":7.3193,"n":3554,"o":8.1,"t":"2025-09-15T04:00:00Z","v":412304,"vw":7.729479},{"c":7.2,"h":7.5899,"l":6.99,"n":1921,"o":7.36,"t":"2025-09-16T04:00:00Z","v":231855,"vw":7.260737},{"c":7.54,"h":8,"l":7.08,"n":5470,"o":7.26,"t":"2025-09-17T04:00:00Z","v":582789,"vw":7.61944},{"c":7.05,"h":8,"l":6.89,"n":4447,"o":7.74,"t":"2025-09-18T04:00:00Z","v":446774,"vw":7.293291},{"c":6.95,"h":7.2726,"l":6.72,"n":3334,"o":7.1,"t":"2025-09-19T04:00:00Z","v":696977,"vw":6.964185},{"c":7.14,"h":7.565,"l":6.89,"n":3454,"o":7.1,"t":"2025-09-22T04:00:00Z","v":398622,"vw":7.170059},{"c":7.11,"h":7.8,"l":6.96,"n":2518,"o":7.08,"t":"2025-09-23T04:00:00Z","v":292977,"vw":7.47378},{"c":6.58,"h":7.245,"l":6.34,"n":2714,"o":7.15,"t":"2025-09-24T04:00:00Z","v":375800,"vw":6.688391},{"c":6.84,"h":6.98,"l":6.21,"n":1558,"o":6.5,"t":"2025-09-25T04:00:00Z","v":272625,"vw":6.65764},{"c":6.5,"h":7.03,"l":6.42,"n":1179,"o":6.9,"t":"2025-09-26T04:00:00Z","v":137515,"vw":6.699203},{"c":6.75,"h":7.15,"l":6.62,"n":2056,"o":6.8,"t":"2025-09-29T04:00:00Z","v":215025,"vw":6.867657},{"c":7.02,"h":7.3399,"l":6.7,"n":2492,"o":6.75,"t":"2025-09-30T04:00:00Z","v":247455,"vw":7.041689},{"c":7.1,"h":7.4999,"l":6.84,"n":1760,"o":6.84,"t":"2025-10-01T04:00:00Z","v":219566,"vw":7.231514},{"c":7.13,"h":7.49,"l":6.91,"n":2208,"o":7.2,"t":"2025-10-02T04:00:00Z","v":273822,"vw":7.204921},{"c":7.5,"h":7.75,"l":7.06,"n":2949,"o":7.49,"t":"2025-10-03T04:00:00Z","v":394178,"vw":7.436833},{"c":7.48,"h":7.96,"l":7.3352,"n":2717,"o":7.7,"t":"2025-10-06T04:00:00Z","v":392220,"vw":7.728082},{"c":6.99,"h":7.82,"l":6.64,"n":2350,"o":7.69,"t":"2025-10-07T04:00:00Z","v":323406,"vw":7.027211},{"c":7.37,"h":7.45,"l":6.8109,"n":2262,"o":7.07,"t":"2025-10-08T04:00:00Z","v":277561,"vw":7.210182},{"c":7.46,"h":7.67,"l":7.1,"n":2049,"o":7.48,"t":"2025-10-09T04:00:00Z","v":226251,"vw":7.417688},{"c":6.8,"h":7.51,"l":6.75,"n":2483,"o":7.51,"t":"2025-10-10T04:00:00Z","v":229813,"vw":7.018801},{"c":7.13,"h":7.27,"l":6.42,"n":2545,"o":7.03,"t":"2025-10-13T04:00:00Z","v":343141,"vw":6.821369},{"c":6.93,"h":7.2579,"l":6.81,"n":2593,"o":7.04,"t":"2025-10-14T04:00:00Z","v":288637,"vw":7.025895},{"c":7.98,"h":8.07,"l":7.1,"n":3666,"o":7.18,"t":"2025-10-15T04:00:00Z","v":597897,"vw":7.57034},{"c":7.53,"h":8.4499,"l":7.1,"n":3185,"o":7.98,"t":"2025-10-16T04:00:00Z","v":431457,"vw":7.845641},{"c":8.95,"h":9.05,"l":6.92,"n":8049,"o":7.11,"t":"2025-10-17T04:00:00Z","v":1633128,"vw":8.210285},{"c":7.49,"h":9.05,"l":7.01,"n":11163,"o":9,"t":"2025-10-20T04:00:00Z","v":1779047,"vw":7.512811},{"c":6.81,"h":7.49,"l":6.67,"n":5507,"o":7.49,"t":"2025-10-21T04:00:00Z","v":639051,"vw":6.981886},{"c":6.39,"h":6.85,"l":6.03,"n":4444,"o":6.81,"t":"2025-10-22T04:00:00Z","v":605681,"vw":6.368143},{"c":6.96,"h":7.16,"l":6.6008,"n":3111,"o":6.7,"t":"2025-10-23T04:00:00Z","v":369546,"vw":6.923069},{"c":7.29,"h":7.45,"l":6.96,"n":3553,"o":7.29,"t":"2025-10-24T04:00:00Z","v":428564,"vw":7.189604},{"c":6.73,"h":7.5,"l":6.72,"n":3789,"o":7.5,"t":"2025-10-27T04:00:00Z","v":460890,"vw":6.922397},{"c":6.48,"h":6.91,"l":6.48,"n":1646,"o":6.72,"t":"2025-10-28T04:00:00Z","v":198890,"vw":6.659674},{"c":6.14,"h":6.4866,"l":6.01,"n":2155,"o":6.45,"t":"2025-10-29T04:00:00Z","v":233034,"vw":6.245782},{"c":6.09,"h":6.5,"l":5.89,"n":1937,"o":6.1,"t":"2025-10-30T04:00:00Z","v":216378,"vw":6.108202},{"c":6.3,"h":6.45,"l":5.99,"n":975,"o":6.45,"t":"2025-10-31T04:00:00Z","v":87512,"vw":6.191539},{"c":6.06,"h":6.38,"l":5.88,"n":1921,"o":6.38,"t":"2025-11-03T05:00:00Z","v":207342,"vw":6.034621},{"c":5.55,"h":6.04,"l":5.4,"n":3941,"o":5.875,"t":"2025-11-04T05:00:00Z","v":571602,"vw":5.631493},{"c":5.68,"h":5.94,"l":5.5,"n":1872,"o":5.5,"t":"2025-11-05T05:00:00Z","v":227397,"vw":5.742793},{"c":5.23,"h":5.91,"l":5.1,"n":1774,"o":5.64,"t":"2025-11-06T05:00:00Z","v":248904,"vw":5.278503},{"c":5.37,"h":5.38,"l":4.99,"n":2304,"o":5.01,"t":"2025-11-07T05:00:00Z","v":214200,"vw":5.193465},{"c":5.23,"h":5.55,"l":5.11,"n":983,"o":5.4,"t":"2025-11-10T05:00:00Z","v":122983,"vw":5.330757},{"c":4.93,"h":5.15,"l":4.85,"n":1976,"o":5.15,"t":"2025-11-11T05:00:00Z","v":199119,"vw":4.979258},{"c":4.84,"h":5.119,"l":4.7601,"n":1278,"o":4.95,"t":"2025-11-12T05:00:00Z","v":133345,"vw":4.88427},{"c":4.54,"h":4.74,"l":4.37,"n":2741,"o":4.74,"t":"2025-11-13T05:00:00Z","v":346268,"vw":4.495028},{"c":4.37,"h":4.5,"l":4.1505,"n":2022,"o":4.31,"t":"2025-11-14T05:00:00Z","v":200829,"vw":4.371661},{"c":4.73,"h":5.01,"l":4.28,"n":2045,"o":4.28,"t":"2025-11-17T05:00:00Z","v":299802,"vw":4.745204},{"c":4.89,"h":5.13,"l":4.65,"n":2301,"o":4.75,"t":"2025-11-18T05:00:00Z","v":253365,"vw":4.904092},{"c":4.25,"h":4.91,"l":4.245,"n":1756,"o":4.91,"t":"2025-11-19T05:00:00Z","v":200210,"vw":4.530602},{"c":4.25,"h":4.88,"l":4.22,"n":1294,"o":4.45,"t":"2025-11-20T05:00:00Z","v":166744,"vw":4.514012},{"c":4.24,"h":4.339,"l":4.03,"n":1480,"o":4.21,"t":"2025-11-21T05:00:00Z","v":151737,"vw":4.191299},{"c":4.54,"h":4.6992,"l":4.2,"n":1142,"o":4.32,"t":"2025-11-24T05:00:00Z","v":109082,"vw":4.544304},{"c":4.74,"h":4.74,"l":4.48,"n":761,"o":4.6,"t":"2025-11-25T05:00:00Z","v":99058,"vw":4.599693},{"c":4.98,"h":5.055,"l":4.75,"n":1117,"o":4.75,"t":"2025-11-26T05:00:00Z","v":123147,"vw":4.932626},{"c":5.04,"h":5.14,"l":4.88,"n":1166,"o":5.01,"t":"2025-11-28T05:00:00Z","v":229737,"vw":5.027408},{"c":4.74,"h":5.08,"l":4.71,"n":1021,"o":4.91,"t":"2025-12-01T05:00:00Z","v":113634,"vw":4.809869},{"c":4.91,"h":5.07,"l":4.75,"n":692,"o":4.75,"t":"2025-12-02T05:00:00Z","v":52828,"vw":4.93274},{"c":5.11,"h":5.11,"l":4.68,"n":469,"o":4.89,"t":"2025-12-03T05:00:00Z","v":52484,"vw":4.917778},{"c":5.19,"h":5.28,"l":5.0001,"n":1324,"o":5.2,"t":"2025-12-04T05:00:00Z","v":149068,"vw":5.182213},{"c":5.13,"h":5.28,"l":5.02,"n":624,"o":5.19,"t":"2025-12-05T05:00:00Z","v":43230,"vw":5.152288},{"c":4.7,"h":5.21,"l":4.63,"n":1679,"o":5.16,"t":"2025-12-08T05:00:00Z","v":134276,"vw":4.763513},{"c":4.77,"h":4.915,"l":4.63,"n":1181,"o":4.66,"t":"2025-12-09T05:00:00Z","v":102634,"vw":4.74758},{"c":4.51,"h":4.76,"l":4.5,"n":908,"o":4.76,"t":"2025-12-10T05:00:00Z","v":90467,"vw":4.61065},{"c":4.15,"h":4.51,"l":4.05,"n":2425,"o":4.51,"t":"2025-12-11T05:00:00Z","v":293339,"vw":4.214406},{"c":4.375,"h":4.42,"l":4.05,"n":1360,"o":4.23,"t":"2025-12-12T05:00:00Z","v":155778,"vw":4.265807},{"c":3.5,"h":4.48,"l":3.5,"n":2233,"o":4.48,"t":"2025-12-15T05:00:00Z","v":339382,"vw":3.740323},{"c":3.41,"h":3.605,"l":3.345,"n":1385,"o":3.6,"t":"2025-12-16T05:00:00Z","v":161040,"vw":3.479551},{"c":3.23,"h":3.6,"l":3.23,"n":9482,"o":3.45,"t":"2025-12-17T05:00:00Z","v":1096697,"vw":3.375036},{"c":3.4,"h":3.96,"l":3.4,"n":35641,"o":3.94,"t":"2025-12-18T05:00:00Z","v":3208064,"vw":3.613125},{"c":4.15,"h":4.22,"l":3.51,"n":6339,"o":3.56,"t":"2025-12-19T05:00:00Z","v":766897,"vw":3.891505},{"c":4.38,"h":4.89,"l":4.0003,"n":4767,"o":4.15,"t":"2025-12-22T05:00:00Z","v":670315,"vw":4.479891},{"c":4.48,"h":4.8399,"l":4.2,"n":5056,"o":4.4,"t":"2025-12-23T05:00:00Z","v":513428,"vw":4.512301},{"c":4.43,"h":4.5,"l":4.29,"n":1445,"o":4.46,"t":"2025-12-24T05:00:00Z","v":110154,"vw":4.414563},{"c":4.27,"h":4.46,"l":4.11,"n":1259,"o":4.46,"t":"2025-12-26T05:00:00Z","v":168992,"vw":4.209032},{"c":4.17,"h":4.455,"l":4.06,"n":1567,"o":4.23,"t":"2025-12-29T05:00:00Z","v":152885,"vw":4.229388},{"c":4.1,"h":4.2386,"l":3.97,"n":1488,"o":4.15,"t":"2025-12-30T05:00:00Z","v":196417,"vw":4.065791},{"c":4.16,"h":4.4,"l":4.07,"n":1606,"o":4.07,"t":"2025-12-31T05:00:00Z","v":264706,"vw":4.240846},{"c":4.15,"h":4.19,"l":3.76,"n":2792,"o":4.17,"t":"2026-01-02T05:00:00Z","v":385079,"vw":3.975803},{"c":4.66,"h":4.7,"l":4.22,"n":2236,"o":4.22,"t":"2026-01-05T05:00:00Z","v":303435,"vw":4.566016},{"c":4.66,"h":4.88,"l":4.5001,"n":1843,"o":4.71,"t":"2026-01-06T05:00:00Z","v":252250,"vw":4.687548},{"c":4.66,"h":4.89,"l":4.5669,"n":1702,"o":4.7,"t":"2026-01-07T05:00:00Z","v":151778,"vw":4.732726},{"c":5.58,"h":5.68,"l":4.6,"n":3837,"o":4.6,"t":"2026-01-08T05:00:00Z","v":579661,"vw":5.326844},{"c":5.7,"h":5.99,"l":5.4,"n":3001,"o":5.69,"t":"2026-01-09T05:00:00Z","v":391528,"vw":5.710136},{"c":5.63,"h":5.815,"l":5.2401,"n":1849,"o":5.77,"t":"2026-01-12T05:00:00Z","v":257633,"vw":5.481434},{"c":5.8,"h":5.97,"l":5.2,"n":2370,"o":5.63,"t":"2026-01-13T05:00:00Z","v":339314,"vw":5.577904},{"c":6.23,"h":6.32,"l":5.4,"n":2912,"o":5.87,"t":"2026-01-14T05:00:00Z","v":387409,"vw":5.941104},{"c":6.24,"h":6.35,"l":5.68,"n":2121,"o":6.14,"t":"2026-01-15T05:00:00Z","v":286192,"vw":6.14208},{"c":6.4,"h":6.6,"l":6.12,"n":3434,"o":6.2,"t":"2026-01-16T05:00:00Z","v":357859,"vw":6.438088},{"c":6.62,"h":6.67,"l":5.73,"n":3257,"o":6.11,"t":"2026-01-20T05:00:00Z","v":384245,"vw":6.356782},{"c":6.17,"h":6.7,"l":5.75,"n":3321,"o":6.64,"t":"2026-01-21T05:00:00Z","v":348567,"vw":6.118941},{"c":6.1,"h":6.7,"l":6.02,"n":2242,"o":6.22,"t":"2026-01-22T05:00:00Z","v":229263,"vw":6.340216},{"c":6.18,"h":6.5049,"l":5.84,"n":1706,"o":6.13,"t":"2026-01-23T05:00:00Z","v":152349,"vw":6.162343},{"c":5.36,"h":6.46,"l":5.33,"n":2180,"o":6.11,"t":"2026-01-26T05:00:00Z","v":274904,"vw":5.815991},{"c":5.95,"h":6.0599,"l":5.4001,"n":2313,"o":5.61,"t":"2026-01-27T05:00:00Z","v":174281,"vw":5.842452},{"c":5.92,"h":6,"l":5.64,"n":1644,"o":5.96,"t":"2026-01-28T05:00:00Z","v":165306,"vw":5.88031},{"c":5.33,"h":5.966,"l":5.3,"n":2045,"o":5.9,"t":"2026-01-29T05:00:00Z","v":112843,"vw":5.475502},{"c":4.68,"h":5.39,"l":4.68,"n":2407,"o":5.38,"t":"2026-01-30T05:00:00Z","v":191464,"vw":4.911516},{"c":4.72,"h":4.9299,"l":4.53,"n":2078,"o":4.64,"t":"2026-02-02T05:00:00Z","v":144812,"vw":4.733465},{"c":4.88,"h":5.0399,"l":4.5571,"n":1740,"o":4.72,"t":"2026-02-03T05:00:00Z","v":101646,"vw":4.820527},{"c":4.41,"h":4.96,"l":4.21,"n":1486,"o":4.96,"t":"2026-02-04T05:00:00Z","v":170911,"vw":4.423075},{"c":3.97,"h":4.64,"l":3.95,"n":1491,"o":4.38,"t":"2026-02-05T05:00:00Z","v":127476,"vw":4.191812},{"c":4.4,"h":4.64,"l":4.05,"n":1234,"o":4.22,"t":"2026-02-06T05:00:00Z","v":115701,"vw":4.412831},{"c":4.5,"h":4.62,"l":4.2,"n":1129,"o":4.46,"t":"2026-02-09T05:00:00Z","v":162116,"vw":4.493295},{"c":4.54,"h":4.57,"l":4.32,"n":795,"o":4.39,"t":"2026-02-10T05:00:00Z","v":93659,"vw":4.452289},{"c":4.08,"h":4.6483,"l":3.96,"n":1825,"o":4.5,"t":"2026-02-11T05:00:00Z","v":491361,"vw":4.044188},{"c":4.12,"h":4.3,"l":3.9,"n":743,"o":4.17,"t":"2026-02-12T05:00:00Z","v":101841,"vw":4.038062},{"c":3.89,"h":4.2599,"l":3.832,"n":1506,"o":4.11,"t":"2026-02-13T05:00:00Z","v":109256,"vw":4.015567},{"c":3.98,"h":4.055,"l":3.7,"n":1316,"o":3.9,"t":"2026-02-17T05:00:00Z","v":63562,"vw":3.887743},{"c":4.16,"h":4.2,"l":3.99,"n":642,"o":4,"t":"2026-02-18T05:00:00Z","v":47741,"vw":4.133119},{"c":4.29,"h":4.33,"l":4.05,"n":849,"o":4.2,"t":"2026-02-19T05:00:00Z","v":76781,"vw":4.178528},{"c":3.76,"h":4.31,"l":3.65,"n":35004,"o":4.29,"t":"2026-02-20T05:00:00Z","v":3521092,"vw":3.954868},{"c":3.96,"h":4.7,"l":3.89,"n":11418,"o":4.04,"t":"2026-02-23T05:00:00Z","v":2108746,"vw":4.31815},{"c":4.16,"h":4.2,"l":3.73,"n":6537,"o":4.2,"t":"2026-02-24T05:00:00Z","v":964709,"vw":3.971916},{"c":4.69,"h":4.8,"l":4.08,"n":5493,"o":4.19,"t":"2026-02-25T05:00:00Z","v":720456,"vw":4.446746},{"c":4.7,"h":4.88,"l":4.39,"n":4290,"o":4.54,"t":"2026-02-26T05:00:00Z","v":492937,"vw":4.651341},{"c":5.11,"h":5.2499,"l":4.6155,"n":3814,"o":4.66,"t":"2026-02-27T05:00:00Z","v":707918,"vw":4.982423},{"c":5.51,"h":5.75,"l":5.01,"n":5740,"o":5.27,"t":"2026-03-02T05:00:00Z","v":708816,"vw":5.390135},{"c":5.01,"h":5.41,"l":4.89,"n":3288,"o":5.41,"t":"2026-03-03T05:00:00Z","v":393671,"vw":5.052254},{"c":4.59,"h":4.9838,"l":4.4,"n":2994,"o":4.97,"t":"2026-03-04T05:00:00Z","v":367421,"vw":4.631296},{"c":4.6,"h":4.69,"l":4.39,"n":1520,"o":4.59,"t":"2026-03-05T05:00:00Z","v":157207,"vw":4.541627},{"c":4.99,"h":5.1999,"l":4.55,"n":2061,"o":4.64,"t":"2026-03-06T05:00:00Z","v":290354,"vw":4.955613},{"c":4.99,"h":5.16,"l":4.71,"n":2153,"o":5.04,"t":"2026-03-09T04:00:00Z","v":228221,"vw":4.888299},{"c":4.91,"h":5.085,"l":4.75,"n":1289,"o":4.97,"t":"2026-03-10T04:00:00Z","v":175475,"vw":4.927758},{"c":4.99,"h":4.99,"l":4.723,"n":1298,"o":4.85,"t":"2026-03-11T04:00:00Z","v":177548,"vw":4.853484},{"c":4.85,"h":5.095,"l":4.78,"n":1174,"o":4.99,"t":"2026-03-12T04:00:00Z","v":230511,"vw":4.905318},{"c":4.82,"h":5.24,"l":4.76,"n":2107,"o":4.86,"t":"2026-03-13T04:00:00Z","v":265228,"vw":4.970334},{"c":5.02,"h":5.23,"l":4.82,"n":2145,"o":4.97,"t":"2026-03-16T04:00:00Z","v":231789,"vw":5.018753},{"c":5.3,"h":5.4743,"l":4.946,"n":2215,"o":5.03,"t":"2026-03-17T04:00:00Z","v":348997,"vw":5.348975},{"c":4.91,"h":5.35,"l":4.87,"n":1726,"o":5.3,"t":"2026-03-18T04:00:00Z","v":222740,"vw":5.083915},{"c":4.91,"h":5.005,"l":4.7,"n":2237,"o":4.95,"t":"2026-03-19T04:00:00Z","v":201444,"vw":4.87175},{"c":4.29,"h":4.88,"l":4.13,"n":2352,"o":4.88,"t":"2026-03-20T04:00:00Z","v":356191,"vw":4.470563},{"c":4.52,"h":4.64,"l":4.2,"n":1191,"o":4.39,"t":"2026-03-23T04:00:00Z","v":195043,"vw":4.430311},{"c":4.3,"h":4.79,"l":4.2217,"n":1256,"o":4.58,"t":"2026-03-24T04:00:00Z","v":160777,"vw":4.423662},{"c":4.36,"h":4.75,"l":4.26,"n":1194,"o":4.6,"t":"2026-03-25T04:00:00Z","v":168903,"vw":4.422141},{"c":4.04,"h":4.4,"l":4,"n":1162,"o":4.3,"t":"2026-03-26T04:00:00Z","v":144454,"vw":4.138854},{"c":3.74,"h":4.0422,"l":3.6801,"n":1559,"o":4,"t":"2026-03-27T04:00:00Z","v":195213,"vw":3.822571},{"c":3.55,"h":3.93,"l":3.4,"n":1504,"o":3.81,"t":"2026-03-30T04:00:00Z","v":263066,"vw":3.598302},{"c":3.81,"h":4,"l":3.56,"n":2064,"o":3.57,"t":"2026-03-31T04:00:00Z","v":318548,"vw":3.835213},{"c":4,"h":4.42,"l":3.9,"n":1963,"o":4.19,"t":"2026-04-01T04:00:00Z","v":214327,"vw":4.079487},{"c":4.11,"h":4.18,"l":3.68,"n":3341,"o":3.85,"t":"2026-04-02T04:00:00Z","v":179456,"vw":4.016344},{"c":4.1,"h":4.55,"l":4.02,"n":2245,"o":4.1,"t":"2026-04-06T04:00:00Z","v":343066,"vw":4.214467},{"c":3.76,"h":4.09,"l":3.71,"n":1531,"o":4.07,"t":"2026-04-07T04:00:00Z","v":190585,"vw":3.860829},{"c":3.95,"h":4.12,"l":3.8,"n":1378,"o":4.01,"t":"2026-04-08T04:00:00Z","v":109104,"vw":3.938244},{"c":3.64,"h":4.09,"l":3.53,"n":2469,"o":3.93,"t":"2026-04-09T04:00:00Z","v":215005,"vw":3.692423},{"c":3.7,"h":3.8,"l":3.585,"n":1010,"o":3.65,"t":"2026-04-10T04:00:00Z","v":108727,"vw":3.690575},{"c":4.13,"h":4.175,"l":3.67,"n":2241,"o":3.71,"t":"2026-04-13T04:00:00Z","v":304293,"vw":4.014593},{"c":4.1,"h":4.42,"l":4.045,"n":1557,"o":4.2,"t":"2026-04-14T04:00:00Z","v":239692,"vw":4.190208},{"c":4.35,"h":4.41,"l":4.01,"n":1650,"o":4.12,"t":"2026-04-15T04:00:00Z","v":202224,"vw":4.293328},{"c":4.41,"h":4.48,"l":4.2,"n":1407,"o":4.38,"t":"2026-04-16T04:00:00Z","v":118374,"vw":4.33174},{"c":4.41,"h":4.699,"l":4.37,"n":2120,"o":4.47,"t":"2026-04-17T04:00:00Z","v":243503,"vw":4.526221},{"c":4.46,"h":4.58,"l":4.33,"n":1543,"o":4.39,"t":"2026-04-20T04:00:00Z","v":132104,"vw":4.425031},{"c":4.31,"h":4.47,"l":4.22,"n":1361,"o":4.43,"t":"2026-04-21T04:00:00Z","v":179649,"vw":4.370009},{"c":4.42,"h":4.5981,"l":4.24,"n":1362,"o":4.45,"t":"2026-04-22T04:00:00Z","v":143622,"vw":4.380168},{"c":4.35,"h":4.52,"l":4.2918,"n":1424,"o":4.32,"t":"2026-04-23T04:00:00Z","v":112352,"vw":4.431342},{"c":4.36,"h":4.3995,"l":4.15,"n":1041,"o":4.35,"t":"2026-04-24T04:00:00Z","v":83519,"vw":4.276848},{"c":4.28,"h":4.5,"l":4.2626,"n":1353,"o":4.32,"t":"2026-04-27T04:00:00Z","v":137103,"vw":4.378586},{"c":4.25,"h":4.3978,"l":4.1,"n":843,"o":4.28,"t":"2026-04-28T04:00:00Z","v":97371,"vw":4.240475},{"c":4.15,"h":4.325,"l":3.89,"n":1622,"o":4.24,"t":"2026-04-29T04:00:00Z","v":219308,"vw":4.043125},{"c":4.39,"h":4.5,"l":4.122,"n":948,"o":4.17,"t":"2026-04-30T04:00:00Z","v":89162,"vw":4.364412},{"c":4.5,"h":4.57,"l":4.22,"n":810,"o":4.42,"t":"2026-05-01T04:00:00Z","v":102919,"vw":4.409246},{"c":4.5,"h":4.52,"l":4.39,"n":1577,"o":4.47,"t":"2026-05-04T04:00:00Z","v":152926,"vw":4.48699},{"c":4.3,"h":4.68,"l":4.23,"n":681,"o":4.61,"t":"2026-05-05T04:00:00Z","v":64494,"vw":4.364734},{"c":4.47,"h":4.6,"l":4.265,"n":1031,"o":4.31,"t":"2026-05-06T04:00:00Z","v":127054,"vw":4.440203},{"c":4.3,"h":4.46,"l":4.15,"n":717,"o":4.43,"t":"2026-05-07T04:00:00Z","v":59779,"vw":4.302008},{"c":4.14,"h":4.34,"l":4.05,"n":1659,"o":4.34,"t":"2026-05-08T04:00:00Z","v":229718,"vw":4.13541},{"c":4.72,"h":4.79,"l":4.05,"n":4564,"o":4.24,"t":"2026-05-11T04:00:00Z","v":632252,"vw":4.387419},{"c":4.45,"h":4.7,"l":4.3,"n":1731,"o":4.69,"t":"2026-05-12T04:00:00Z","v":163056,"vw":4.512154},{"c":4.21,"h":4.42,"l":4.1,"n":1641,"o":4.41,"t":"2026-05-13T04:00:00Z","v":186293,"vw":4.2276},{"c":4.41,"h":4.55,"l":4.155,"n":1304,"o":4.25,"t":"2026-05-14T04:00:00Z","v":176708,"vw":4.361521},{"c":4.35,"h":4.81,"l":4.26,"n":49379,"o":4.79,"t":"2026-05-15T04:00:00Z","v":4960688,"vw":4.523068},{"c":4.14,"h":4.37,"l":3.8501,"n":6739,"o":4.35,"t":"2026-05-18T04:00:00Z","v":710460,"vw":4.05083},{"c":4,"h":4.08,"l":3.83,"n":2842,"o":4.08,"t":"2026-05-19T04:00:00Z","v":202296,"vw":3.931272},{"c":3.95,"h":4.11,"l":3.81,"n":1989,"o":3.96,"t":"2026-05-20T04:00:00Z","v":180875,"vw":3.986316},{"c":4.2,"h":4.3199,"l":3.8401,"n":2085,"o":3.88,"t":"2026-05-21T04:00:00Z","v":187896,"vw":4.123945},{"c":4.23,"h":4.38,"l":4.1,"n":1164,"o":4.2,"t":"2026-05-22T04:00:00Z","v":209737,"vw":4.263838},{"c":4.45,"h":4.55,"l":4.26,"n":1670,"o":4.33,"t":"2026-05-26T04:00:00Z","v":266981,"vw":4.424871},{"c":4.5,"h":4.64,"l":4.314,"n":1588,"o":4.42,"t":"2026-05-27T04:00:00Z","v":169154,"vw":4.517165},{"c":5.41,"h":5.5935,"l":4.55,"n":7358,"o":4.55,"t":"2026-05-28T04:00:00Z","v":1061635,"vw":5.31421},{"c":6.15,"h":6.3,"l":4.8,"n":8383,"o":5.3,"t":"2026-05-29T04:00:00Z","v":933828,"vw":5.785821},{"c":6.22,"h":6.59,"l":6.03,"n":3758,"o":6.1,"t":"2026-06-01T04:00:00Z","v":402474,"vw":6.267871},{"c":5.96,"h":6.68,"l":5.84,"n":8293,"o":6.58,"t":"2026-06-02T04:00:00Z","v":833893,"vw":6.164276},{"c":5.985,"h":6.075,"l":5.53,"n":3711,"o":5.64,"t":"2026-06-03T04:00:00Z","v":299063,"vw":5.780255},{"c":6.01,"h":6.22,"l":5.765,"n":2314,"o":5.9,"t":"2026-06-04T04:00:00Z","v":242047,"vw":6.056003},{"c":5.51,"h":5.95,"l":5.335,"n":2017,"o":5.9,"t":"2026-06-05T04:00:00Z","v":183872,"vw":5.534874},{"c":5.64,"h":5.86,"l":5.45,"n":1578,"o":5.68,"t":"2026-06-08T04:00:00Z","v":138538,"vw":5.658897},{"c":5.22,"h":5.8172,"l":5.15,"n":1839,"o":5.66,"t":"2026-06-09T04:00:00Z","v":231353,"vw":5.397073},{"c":5.14,"h":5.49,"l":5.11,"n":1812,"o":5.11,"t":"2026-06-10T04:00:00Z","v":189803,"vw":5.273507},{"c":5.37,"h":5.43,"l":5.07,"n":2211,"o":5.16,"t":"2026-06-11T04:00:00Z","v":171191,"vw":5.267856},{"c":5.12,"h":5.39,"l":4.93,"n":1566,"o":5.39,"t":"2026-06-12T04:00:00Z","v":134115,"vw":5.126756},{"c":4.88,"h":5.47,"l":4.83,"n":1700,"o":5.3,"t":"2026-06-15T04:00:00Z","v":256809,"vw":5.11247},{"c":4.81,"h":5,"l":4.65,"n":2346,"o":4.8,"t":"2026-06-16T04:00:00Z","v":167239,"vw":4.808402},{"c":4.87,"h":5.11,"l":4.71,"n":1637,"o":4.8,"t":"2026-06-17T04:00:00Z","v":83822,"vw":4.996977},{"c":4.83,"h":5.1,"l":4.58,"n":2403,"o":4.95,"t":"2026-06-18T04:00:00Z","v":142309,"vw":4.744078},{"c":4.66,"h":4.895,"l":4.51,"n":1757,"o":4.81,"t":"2026-06-22T04:00:00Z","v":200721,"vw":4.671467},{"c":4.43,"h":4.81,"l":4.31,"n":5098,"o":4.54,"t":"2026-06-23T04:00:00Z","v":429186,"vw":4.537955},{"c":4.08,"h":4.53,"l":4.04,"n":1687,"o":4.39,"t":"2026-06-24T04:00:00Z","v":270646,"vw":4.18208},{"c":3.95,"h":4.35,"l":3.91,"n":1927,"o":4.13,"t":"2026-06-25T04:00:00Z","v":159695,"vw":4.032727},{"c":4.09,"h":4.25,"l":3.91,"n":3463,"o":3.91,"t":"2026-06-26T04:00:00Z","v":360585,"vw":4.067028},{"c":4.23,"h":4.33,"l":3.95,"n":970,"o":4.12,"t":"2026-06-29T04:00:00Z","v":126295,"vw":4.219287},{"c":4.33,"h":4.44,"l":4.16,"n":712,"o":4.23,"t":"2026-06-30T04:00:00Z","v":62032,"vw":4.318272},{"c":4.33,"h":4.51,"l":4.25,"n":660,"o":4.32,"t":"2026-07-01T04:00:00Z","v":53746,"vw":4.377322},{"c":4.1,"h":4.49,"l":4.0501,"n":554,"o":4.28,"t":"2026-07-02T04:00:00Z","v":53359,"vw":4.221172},{"c":4.15,"h":4.2512,"l":4.06,"n":1097,"o":4.07,"t":"2026-07-06T04:00:00Z","v":31847,"vw":4.158098},{"c":3.76,"h":4.07,"l":3.76,"n":1126,"o":4.05,"t":"2026-07-07T04:00:00Z","v":80579,"vw":3.875011},{"c":3.83,"h":3.86,"l":3.65,"n":1232,"o":3.77,"t":"2026-07-08T04:00:00Z","v":76589,"vw":3.749354},{"c":3.84,"h":3.98,"l":3.7061,"n":781,"o":3.83,"t":"2026-07-09T04:00:00Z","v":82166,"vw":3.902333},{"c":3.82,"h":3.91,"l":3.68,"n":546,"o":3.87,"t":"2026-07-10T04:00:00Z","v":50504,"vw":3.800454},{"c":3.69,"h":3.85,"l":3.6278,"n":1858,"o":3.71,"t":"2026-07-13T04:00:00Z","v":193658,"vw":3.711459},{"c":3.84,"h":3.87,"l":3.7101,"n":753,"o":3.78,"t":"2026-07-14T04:00:00Z","v":62513,"vw":3.793891},{"c":3.87,"h":3.97,"l":3.8301,"n":624,"o":3.9,"t":"2026-07-15T04:00:00Z","v":38045,"vw":3.905763},{"c":3.81,"h":3.93,"l":3.7,"n":2067,"o":3.87,"t":"2026-07-16T04:00:00Z","v":65183,"vw":3.787256},{"c":3.89,"h":3.93,"l":3.6,"n":1160,"o":3.75,"t":"2026-07-17T04:00:00Z","v":77798,"vw":3.767447},{"c":3.74,"h":3.99,"l":3.685,"n":1674,"o":3.93,"t":"2026-07-20T04:00:00Z","v":152735,"vw":3.802008},{"c":3.83,"h":3.96,"l":3.71,"n":949,"o":3.83,"t":"2026-07-21T04:00:00Z","v":76175,"vw":3.848693},{"c":3.78,"h":3.97,"l":3.76,"n":431,"o":3.8,"t":"2026-07-22T04:00:00Z","v":37132,"vw":3.837821},{"c":3.68,"h":3.96,"l":3.62,"n":848,"o":3.82,"t":"2026-07-23T04:00:00Z","v":97500,"vw":3.741185},{"c":3.64,"h":3.78,"l":3.6,"n":886,"o":3.69,"t":"2026-07-24T04:00:00Z","v":94375,"vw":3.673655},{"c":3.84,"h":3.9499,"l":3.62,"n":905,"o":3.74,"t":"2026-07-27T04:00:00Z","v":82611,"vw":3.797773},{"c":3.79,"h":3.86,"l":3.58,"n":658,"o":3.86,"t":"2026-07-28T04:00:00Z","v":64657,"vw":3.724122},{"c":3.71,"h":3.92,"l":3.63,"n":804,"o":3.82,"t":"2026-07-29T04:00:00Z","v":136352,"vw":3.794574},{"c":3.9,"h":4.05,"l":3.5832,"n":679,"o":3.76,"t":"2026-07-30T04:00:00Z","v":86945,"vw":3.935453},{"c":3.97,"h":4.05,"l":3.83,"n":856,"o":3.93,"t":"2026-07-31T04:00:00Z","v":42475,"vw":3.937922},{"c":4.03,"h":4.115,"l":3.9597,"n":915,"o":4.02,"t":"2026-08-03T04:00:00Z","v":67046,"vw":4.043287},{"c":4.51,"h":4.58,"l":4.15,"n":2102,"o":4.15,"t":"2026-08-04T04:00:00Z","v":122374,"vw":4.412966},{"c":4.37,"h":4.6,"l":4.3,"n":1015,"o":4.6,"t":"2026-08-05T04:00:00Z","v":66402,"vw":4.388056},{"c":4.39,"h":4.67,"l":4.35,"n":753,"o":4.4,"t":"2026-08-06T04:00:00Z","v":84142,"vw":4.479416},{"c":4.57,"h":4.5999,"l":4.3665,"n":484,"o":4.46,"t":"2026-08-07T04:00:00Z","v":61440,"vw":4.496693},{"c":4.34,"h":4.7679,"l":4.26,"n":1445,"o":4.6,"t":"2026-08-10T04:00:00Z","v":161043,"vw":4.416627},{"c":4.71,"h":4.75,"l":4.3,"n":1715,"o":4.38,"t":"2026-08-11T04:00:00Z","v":146753,"vw":4.532706},{"c":4.59,"h":4.8716,"l":4.51,"n":1294,"o":4.77,"t":"2026-08-12T04:00:00Z","v":93682,"vw":4.683809},{"c":4.48,"h":4.88,"l":4.4667,"n":1125,"o":4.62,"t":"2026-08-13T04:00:00Z","v":123569,"vw":4.659031},{"c":6.17,"h":6.25,"l":4.17,"n":79136,"o":4.3,"t":"2026-08-14T04:00:00Z","v":7365382,"vw":5.418072},{"c":5.9,"h":6.4,"l":5.75,"n":7700,"o":6.15,"t":"2026-08-17T04:00:00Z","v":1004613,"vw":6.048187},{"c":5.51,"h":6.15,"l":5.45,"n":4067,"o":5.61,"t":"2026-08-18T04:00:00Z","v":298726,"vw":5.710794},{"c":5.31,"h":5.525,"l":5.1306,"n":2373,"o":5.34,"t":"2026-08-19T04:00:00Z","v":184990,"vw":5.29181},{"c":5.2,"h":5.335,"l":5.02,"n":1129,"o":5.25,"t":"2026-08-20T04:00:00Z","v":87233,"vw":5.184692},{"c":5.37,"h":5.44,"l":5.13,"n":1235,"o":5.31,"t":"2026-08-21T04:00:00Z","v":115533,"vw":5.290566},{"c":5.37,"h":5.469,"l":5.151,"n":1165,"o":5.37,"t":"2026-08-24T04:00:00Z","v":113364,"vw":5.308379},{"c":5.25,"h":5.54,"l":5.115,"n":4266,"o":5.41,"t":"2026-08-25T04:00:00Z","v":200223,"vw":5.266222},{"c":5.13,"h":5.2899,"l":5.0105,"n":1019,"o":5.11,"t":"2026-08-26T04:00:00Z","v":78226,"vw":5.139198},{"c":5.03,"h":5.3099,"l":5.02,"n":1084,"o":5.12,"t":"2026-08-27T04:00:00Z","v":69177,"vw":5.129219},{"c":4.63,"h":5.08,"l":4.63,"n":1928,"o":5.02,"t":"2026-08-28T04:00:00Z","v":167856,"vw":4.786852},{"c":5.28,"h":5.35,"l":4.64,"n":3015,"o":4.65,"t":"2026-08-31T04:00:00Z","v":437924,"vw":5.175467},{"c":4.6,"h":5.15,"l":4.52,"n":2181,"o":5.15,"t":"2026-09-01T04:00:00Z","v":222525,"vw":4.723793},{"c":4.87,"h":4.99,"l":4.62,"n":1497,"o":4.62,"t":"2026-09-02T04:00:00Z","v":109378,"vw":4.878025},{"c":5,"h":5.11,"l":4.813,"n":1086,"o":4.95,"t":"2026-09-03T04:00:00Z","v":78700,"vw":4.951673},{"c":4.9,"h":5.108,"l":4.7201,"n":1049,"o":4.91,"t":"2026-09-04T04:00:00Z","v":55281,"vw":4.878471},{"c":4.83,"h":5.08,"l":4.8,"n":1443,"o":4.9,"t":"2026-09-08T04:00:00Z","v":78348,"vw":4.920369},{"c":4.7,"h":4.87,"l":4.58,"n":774,"o":4.81,"t":"2026-09-09T04:00:00Z","v":79069,"vw":4.729849},{"c":4.58,"h":4.7799,"l":4.52,"n":619,"o":4.63,"t":"2026-09-10T04:00:00Z","v":41932,"vw":4.635528},{"c":4.49,"h":4.6775,"l":4.4704,"n":941,"o":4.63,"t":"2026-09-11T04:00:00Z","v":39957,"vw":4.547811},{"c":4.43,"h":4.67,"l":4.39,"n":961,"o":4.47,"t":"2026-09-14T04:00:00Z","v":84727,"vw":4.519169},{"c":4.35,"h":4.59,"l":4.31,"n":846,"o":4.4,"t":"2026-09-15T04:00:00Z","v":87321,"vw":4.447188},{"c":4.35,"h":4.7,"l":4.3215,"n":1149,"o":4.38,"t":"2026-09-16T04:00:00Z","v":62390,"vw":4.417877},{"c":4.56,"h":4.89,"l":4.48,"n":1057,"o":4.48,"t":"2026-09-17T04:00:00Z","v":120147,"vw":4.64369},{"c":4.37,"h":4.67,"l":4.34,"n":931,"o":4.6,"t":"2026-09-18T04:00:00Z","v":107374,"vw":4.443346},{"c":4.465,"h":4.6755,"l":4.37,"n":1079,"o":4.37,"t":"2026-09-21T04:00:00Z","v":64093,"vw":4.492},{"c":4.57,"h":4.65,"l":4.31,"n":1256,"o":4.51,"t":"2026-09-22T04:00:00Z","v":75802,"vw":4.506926},{"c":4.53,"h":4.84,"l":4.47,"n":840,"o":4.55,"t":"2026-09-23T04:00:00Z","v":38223,"vw":4.609147},{"c":4.44,"h":4.58,"l":4.36,"n":1121,"o":4.51,"t":"2026-09-24T04:00:00Z","v":87886,"vw":4.448681},{"c":4.17,"h":4.485,"l":4.16,"n":864,"o":4.44,"t":"2026-09-25T04:00:00Z","v":126302,"vw":4.26587},{"c":4.02,"h":4.295,"l":4,"n":1072,"o":4.17,"t":"2026-09-28T04:00:00Z","v":122955,"vw":4.082246},{"c":4.455,"h":4.57,"l":3.99,"n":2186,"o":4.02,"t":"2026-09-29T04:00:00Z","v":187936,"vw":4.385232},{"c":4.56,"h":4.86,"l":4.415,"n":1782,"o":4.51,"t":"2026-09-30T04:00:00Z","v":100556,"vw":4.648665},{"c":4.53,"h":4.78,"l":4.4,"n":1327,"o":4.53,"t":"2026-10-01T04:00:00Z","v":76658,"vw":4.551556},{"c":4.42,"h":4.6881,"l":4.4001,"n":1554,"o":4.55,"t":"2026-10-02T04:00:00Z","v":36136,"vw":4.487196},{"c":4.38,"h":4.52,"l":4.38,"n":399,"o":4.43,"t":"2026-10-05T04:00:00Z","v":43092,"vw":4.423467},{"c":4.1,"h":4.4,"l":3.94,"n":1151,"o":4.39,"t":"2026-10-06T04:00:00Z","v":245370,"vw":4.140665},{"c":4.71,"h":4.82,"l":3.8501,"n":51054,"o":4.32,"t":"2026-10-07T04:00:00Z","v":5705695,"vw":4.353632},{"c":4.265,"h":4.81,"l":4.22,"n":4148,"o":4.54,"t":"2026-10-08T04:00:00Z","v":429766,"vw":4.499727},{"c":4.06,"h":4.3582,"l":4.02,"n":1735,"o":4.28,"t":"2026-10-09T04:00:00Z","v":203425,"vw":4.139157},{"c":3.74,"h":4.02,"l":3.6515,"n":2186,"o":4.02,"t":"2026-10-12T04:00:00Z","v":236830,"vw":3.788607},{"c":3.65,"h":3.79,"l":3.61,"n":1576,"o":3.75,"t":"2026-10-13T04:00:00Z","v":129615,"vw":3.671513},{"c":3.65,"h":3.7381,"l":3.53,"n":2003,"o":3.66,"t":"2026-10-14T04:00:00Z","v":143022,"vw":3.607605},{"c":3.53,"h":3.73,"l":3.33,"n":3787,"o":3.62,"t":"2026-10-15T04:00:00Z","v":297698,"vw":3.492875},{"c":3.3,"h":3.59,"l":3.3,"n":1576,"o":3.54,"t":"2026-10-16T04:00:00Z","v":176434,"vw":3.362055},{"c":3.33,"h":3.5599,"l":3.3,"n":862,"o":3.37,"t":"2026-10-19T04:00:00Z","v":87674,"vw":3.37114},{"c":3.32,"h":3.441,"l":3.2593,"n":1564,"o":3.31,"t":"2026-10-20T04:00:00Z","v":157596,"vw":3.366126},{"c":3.32,"h":3.4999,"l":3.305,"n":588,"o":3.4,"t":"2026-10-21T04:00:00Z","v":65961,"vw":3.406269},{"c":3.18,"h":3.3215,"l":3.16,"n":618,"o":3.3,"t":"2026-10-22T04:00:00Z","v":42009,"vw":3.224375}],"volatilityBars":[{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-09-22T08:45:00Z","v":157,"vw":4.425},{"c":4.41,"h":4.565,"l":4.371,"n":106,"o":4.51,"t":"2026-09-22T13:30:00Z","v":15366,"vw":4.462096},{"c":4.49,"h":4.63,"l":4.31,"n":106,"o":4.4,"t":"2026-09-22T13:45:00Z","v":14432,"vw":4.383897},{"c":4.5882,"h":4.5882,"l":4.5882,"n":6,"o":4.5882,"t":"2026-09-22T14:00:00Z","v":342,"vw":4.5882},{"c":4.465,"h":4.465,"l":4.465,"n":13,"o":4.465,"t":"2026-09-22T14:15:00Z","v":425,"vw":4.465},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-09-22T14:30:00Z","v":130,"vw":4.54},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-09-22T14:45:00Z","v":116,"vw":4.44},{"c":4.42,"h":4.5,"l":4.42,"n":21,"o":4.5,"t":"2026-09-22T15:00:00Z","v":1447,"vw":4.476329},{"c":4.55,"h":4.55,"l":4.47,"n":28,"o":4.47,"t":"2026-09-22T15:30:00Z","v":4027,"vw":4.531906},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-09-22T15:45:00Z","v":327,"vw":4.5},{"c":4.54,"h":4.54,"l":4.54,"n":8,"o":4.54,"t":"2026-09-22T16:00:00Z","v":122,"vw":4.54},{"c":4.49,"h":4.52,"l":4.47,"n":20,"o":4.47,"t":"2026-09-22T16:15:00Z","v":1920,"vw":4.487908},{"c":4.5377,"h":4.5377,"l":4.495,"n":5,"o":4.495,"t":"2026-09-22T16:30:00Z","v":2007,"vw":4.51635},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-22T16:45:00Z","v":129,"vw":4.54},{"c":4.4915,"h":4.5,"l":4.4915,"n":7,"o":4.5,"t":"2026-09-22T17:15:00Z","v":617,"vw":4.49517},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-22T17:30:00Z","v":130,"vw":4.5},{"c":4.575,"h":4.575,"l":4.575,"n":1,"o":4.575,"t":"2026-09-22T18:00:00Z","v":3500,"vw":4.575},{"c":4.65,"h":4.65,"l":4.5706,"n":23,"o":4.6129,"t":"2026-09-22T18:15:00Z","v":13152,"vw":4.62742},{"c":4.63,"h":4.63,"l":4.63,"n":5,"o":4.63,"t":"2026-09-22T18:30:00Z","v":212,"vw":4.63},{"c":4.62,"h":4.62,"l":4.5119,"n":10,"o":4.5119,"t":"2026-09-22T18:45:00Z","v":4288,"vw":4.526136},{"c":4.63,"h":4.63,"l":4.62,"n":4,"o":4.62,"t":"2026-09-22T19:00:00Z","v":311,"vw":4.626667},{"c":4.63,"h":4.63,"l":4.63,"n":11,"o":4.63,"t":"2026-09-22T19:15:00Z","v":366,"vw":4.63},{"c":4.6272,"h":4.63,"l":4.6053,"n":18,"o":4.61,"t":"2026-09-22T19:30:00Z","v":901,"vw":4.620998},{"c":4.51,"h":4.61,"l":4.51,"n":93,"o":4.61,"t":"2026-09-22T19:45:00Z","v":2480,"vw":4.566875},{"c":4.57,"h":4.57,"l":4.57,"n":7,"o":4.57,"t":"2026-09-22T20:00:00Z","v":1843,"vw":4.57},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-22T20:30:00Z","v":657,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-09-22T21:00:00Z","v":443,"vw":4.48},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-22T21:30:00Z","v":350,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-22T23:15:00Z","v":136,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-23T09:45:00Z","v":214,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":9,"o":4.55,"t":"2026-09-23T13:30:00Z","v":520,"vw":4.55},{"c":4.7094,"h":4.7094,"l":4.63,"n":20,"o":4.63,"t":"2026-09-23T13:45:00Z","v":775,"vw":4.684132},{"c":4.79,"h":4.84,"l":4.65,"n":65,"o":4.65,"t":"2026-09-23T14:00:00Z","v":7942,"vw":4.715668},{"c":4.59,"h":4.69,"l":4.59,"n":35,"o":4.69,"t":"2026-09-23T14:15:00Z","v":4376,"vw":4.677915},{"c":4.66,"h":4.66,"l":4.57,"n":17,"o":4.58,"t":"2026-09-23T14:45:00Z","v":864,"vw":4.607692},{"c":4.66,"h":4.66,"l":4.66,"n":8,"o":4.66,"t":"2026-09-23T15:00:00Z","v":231,"vw":4.66},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-09-23T15:15:00Z","v":2012,"vw":4.58},{"c":4.65,"h":4.65,"l":4.57,"n":4,"o":4.57,"t":"2026-09-23T15:30:00Z","v":1103,"vw":4.577273},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-23T15:45:00Z","v":100,"vw":4.65},{"c":4.61,"h":4.62,"l":4.49,"n":8,"o":4.62,"t":"2026-09-23T16:00:00Z","v":390,"vw":4.573333},{"c":4.58,"h":4.6,"l":4.55,"n":20,"o":4.6,"t":"2026-09-23T16:15:00Z","v":1857,"vw":4.557206},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-23T16:30:00Z","v":1010,"vw":4.54},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-23T16:45:00Z","v":101,"vw":4.57},{"c":4.4961,"h":4.4961,"l":4.4961,"n":2,"o":4.4961,"t":"2026-09-23T17:00:00Z","v":101,"vw":4.4961},{"c":4.51,"h":4.51,"l":4.48,"n":29,"o":4.5,"t":"2026-09-23T17:30:00Z","v":1933,"vw":4.498713},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-09-23T17:45:00Z","v":1307,"vw":4.59},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-09-23T18:00:00Z","v":733,"vw":4.535},{"c":4.51,"h":4.51,"l":4.51,"n":10,"o":4.51,"t":"2026-09-23T18:30:00Z","v":350,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-09-23T18:45:00Z","v":200,"vw":4.55},{"c":4.545,"h":4.545,"l":4.545,"n":1,"o":4.545,"t":"2026-09-23T19:00:00Z","v":100,"vw":4.545},{"c":4.5002,"h":4.52,"l":4.5002,"n":36,"o":4.52,"t":"2026-09-23T19:15:00Z","v":2352,"vw":4.501301},{"c":4.51,"h":4.535,"l":4.48,"n":33,"o":4.535,"t":"2026-09-23T19:30:00Z","v":2241,"vw":4.509247},{"c":4.47,"h":4.54,"l":4.47,"n":86,"o":4.49,"t":"2026-09-23T19:45:00Z","v":2308,"vw":4.496923},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-23T20:00:00Z","v":1078,"vw":4.53},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-24T08:15:00Z","v":100,"vw":4.45},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-24T11:00:00Z","v":501,"vw":4.47},{"c":4.418,"h":4.58,"l":4.418,"n":31,"o":4.51,"t":"2026-09-24T13:30:00Z","v":3113,"vw":4.489319},{"c":4.56,"h":4.56,"l":4.56,"n":9,"o":4.56,"t":"2026-09-24T13:45:00Z","v":205,"vw":4.56},{"c":4.49,"h":4.57,"l":4.4533,"n":16,"o":4.57,"t":"2026-09-24T14:00:00Z","v":1937,"vw":4.480522},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-09-24T14:30:00Z","v":4445,"vw":4.49},{"c":4.42,"h":4.4867,"l":4.4029,"n":10,"o":4.4029,"t":"2026-09-24T14:45:00Z","v":4844,"vw":4.437346},{"c":4.41,"h":4.5,"l":4.41,"n":15,"o":4.5,"t":"2026-09-24T15:00:00Z","v":1297,"vw":4.423333},{"c":4.37,"h":4.42,"l":4.37,"n":51,"o":4.42,"t":"2026-09-24T15:15:00Z","v":3943,"vw":4.385986},{"c":4.3701,"h":4.58,"l":4.36,"n":38,"o":4.47,"t":"2026-09-24T15:30:00Z","v":6216,"vw":4.411085},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-09-24T15:45:00Z","v":1661,"vw":4.475},{"c":4.58,"h":4.58,"l":4.48,"n":3,"o":4.48,"t":"2026-09-24T16:00:00Z","v":2106,"vw":4.575238},{"c":4.54,"h":4.54,"l":4.45,"n":61,"o":4.45,"t":"2026-09-24T16:15:00Z","v":6639,"vw":4.474914},{"c":4.5,"h":4.51,"l":4.5,"n":10,"o":4.51,"t":"2026-09-24T16:30:00Z","v":378,"vw":4.505},{"c":4.5698,"h":4.5698,"l":4.5698,"n":3,"o":4.5698,"t":"2026-09-24T16:45:00Z","v":274,"vw":4.5698},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-24T17:00:00Z","v":5000,"vw":4.49},{"c":4.4301,"h":4.56,"l":4.39,"n":48,"o":4.56,"t":"2026-09-24T17:30:00Z","v":6141,"vw":4.472784},{"c":4.44,"h":4.44,"l":4.44,"n":6,"o":4.44,"t":"2026-09-24T17:45:00Z","v":117,"vw":4.44},{"c":4.42,"h":4.44,"l":4.42,"n":12,"o":4.44,"t":"2026-09-24T18:00:00Z","v":468,"vw":4.43},{"c":4.485,"h":4.56,"l":4.37,"n":35,"o":4.485,"t":"2026-09-24T18:15:00Z","v":2716,"vw":4.432565},{"c":4.4208,"h":4.4937,"l":4.42,"n":8,"o":4.42,"t":"2026-09-24T18:30:00Z","v":1141,"vw":4.42801},{"c":4.38,"h":4.46,"l":4.37,"n":44,"o":4.46,"t":"2026-09-24T18:45:00Z","v":12985,"vw":4.409641},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-24T19:00:00Z","v":1000,"vw":4.45},{"c":4.475,"h":4.475,"l":4.39,"n":22,"o":4.45,"t":"2026-09-24T19:15:00Z","v":7485,"vw":4.442673},{"c":4.46,"h":4.49,"l":4.4,"n":55,"o":4.48,"t":"2026-09-24T19:30:00Z","v":3350,"vw":4.426289},{"c":4.48,"h":4.48,"l":4.41,"n":64,"o":4.48,"t":"2026-09-24T19:45:00Z","v":2419,"vw":4.452769},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-09-24T20:00:00Z","v":3809,"vw":4.44},{"c":4.45,"h":4.45,"l":4.44,"n":11,"o":4.44,"t":"2026-09-25T13:30:00Z","v":1130,"vw":4.441823},{"c":4.46,"h":4.485,"l":4.35,"n":97,"o":4.485,"t":"2026-09-25T13:45:00Z","v":12789,"vw":4.375225},{"c":4.37,"h":4.465,"l":4.2605,"n":55,"o":4.465,"t":"2026-09-25T14:00:00Z","v":5446,"vw":4.365544},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-09-25T14:15:00Z","v":236,"vw":4.37},{"c":4.335,"h":4.365,"l":4.31,"n":10,"o":4.365,"t":"2026-09-25T14:30:00Z","v":1072,"vw":4.346442},{"c":4.32,"h":4.32,"l":4.32,"n":14,"o":4.32,"t":"2026-09-25T14:45:00Z","v":1234,"vw":4.32},{"c":4.28,"h":4.35,"l":4.28,"n":50,"o":4.32,"t":"2026-09-25T15:00:00Z","v":20189,"vw":4.302624},{"c":4.28,"h":4.355,"l":4.27,"n":18,"o":4.355,"t":"2026-09-25T15:15:00Z","v":2513,"vw":4.316121},{"c":4.355,"h":4.355,"l":4.28,"n":10,"o":4.29,"t":"2026-09-25T15:30:00Z","v":1430,"vw":4.295357},{"c":4.3,"h":4.3,"l":4.27,"n":11,"o":4.3,"t":"2026-09-25T15:45:00Z","v":789,"vw":4.289963},{"c":4.3,"h":4.32,"l":4.3,"n":3,"o":4.32,"t":"2026-09-25T16:00:00Z","v":509,"vw":4.308189},{"c":4.28,"h":4.31,"l":4.28,"n":11,"o":4.31,"t":"2026-09-25T16:15:00Z","v":2213,"vw":4.299338},{"c":4.29,"h":4.3,"l":4.29,"n":8,"o":4.3,"t":"2026-09-25T16:30:00Z","v":696,"vw":4.295},{"c":4.24,"h":4.28,"l":4.24,"n":21,"o":4.28,"t":"2026-09-25T16:45:00Z","v":2959,"vw":4.264465},{"c":4.24,"h":4.281,"l":4.24,"n":6,"o":4.255,"t":"2026-09-25T17:00:00Z","v":1310,"vw":4.267385},{"c":4.265,"h":4.2799,"l":4.265,"n":6,"o":4.2799,"t":"2026-09-25T17:15:00Z","v":748,"vw":4.277417},{"c":4.3096,"h":4.3096,"l":4.23,"n":24,"o":4.24,"t":"2026-09-25T17:30:00Z","v":11690,"vw":4.233776},{"c":4.255,"h":4.255,"l":4.235,"n":11,"o":4.235,"t":"2026-09-25T18:00:00Z","v":517,"vw":4.243333},{"c":4.305,"h":4.305,"l":4.22,"n":43,"o":4.23,"t":"2026-09-25T18:30:00Z","v":20246,"vw":4.230763},{"c":4.3,"h":4.3,"l":4.3,"n":12,"o":4.3,"t":"2026-09-25T18:45:00Z","v":1607,"vw":4.3},{"c":4.28,"h":4.31,"l":4.25,"n":20,"o":4.3,"t":"2026-09-25T19:00:00Z","v":1569,"vw":4.282515},{"c":4.28,"h":4.2984,"l":4.275,"n":5,"o":4.275,"t":"2026-09-25T19:15:00Z","v":874,"vw":4.28105},{"c":4.23,"h":4.25,"l":4.23,"n":17,"o":4.25,"t":"2026-09-25T19:30:00Z","v":1838,"vw":4.243094},{"c":4.17,"h":4.25,"l":4.16,"n":180,"o":4.25,"t":"2026-09-25T19:45:00Z","v":22860,"vw":4.193735},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-09-25T20:00:00Z","v":5838,"vw":4.17},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-25T21:00:00Z","v":200,"vw":4.24},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-09-28T13:15:00Z","v":125,"vw":4.17},{"c":4.1677,"h":4.295,"l":4.09,"n":91,"o":4.17,"t":"2026-09-28T13:30:00Z","v":12176,"vw":4.147551},{"c":4.1,"h":4.13,"l":4.1,"n":47,"o":4.13,"t":"2026-09-28T13:45:00Z","v":4215,"vw":4.103225},{"c":4.125,"h":4.125,"l":4.125,"n":11,"o":4.125,"t":"2026-09-28T14:00:00Z","v":554,"vw":4.125},{"c":4.1505,"h":4.18,"l":4.11,"n":16,"o":4.15,"t":"2026-09-28T14:15:00Z","v":4697,"vw":4.149421},{"c":4.14,"h":4.18,"l":4.14,"n":44,"o":4.14,"t":"2026-09-28T14:30:00Z","v":6030,"vw":4.157567},{"c":4.1055,"h":4.1126,"l":4.1055,"n":2,"o":4.1126,"t":"2026-09-28T14:45:00Z","v":1700,"vw":4.111472},{"c":4.1,"h":4.1,"l":4.06,"n":29,"o":4.09,"t":"2026-09-28T15:15:00Z","v":19420,"vw":4.080411},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-09-28T15:45:00Z","v":156,"vw":4.07},{"c":4.115,"h":4.115,"l":4.115,"n":1,"o":4.115,"t":"2026-09-28T16:00:00Z","v":5000,"vw":4.115},{"c":4.14,"h":4.145,"l":4.03,"n":37,"o":4.07,"t":"2026-09-28T16:15:00Z","v":8502,"vw":4.118015},{"c":4.1254,"h":4.1254,"l":4.03,"n":23,"o":4.07,"t":"2026-09-28T16:30:00Z","v":2137,"vw":4.059957},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-28T16:45:00Z","v":210,"vw":4.05},{"c":4.065,"h":4.085,"l":4.03,"n":16,"o":4.03,"t":"2026-09-28T17:00:00Z","v":3150,"vw":4.06491},{"c":4.065,"h":4.07,"l":4.065,"n":8,"o":4.07,"t":"2026-09-28T17:15:00Z","v":1238,"vw":4.065671},{"c":4.03,"h":4.07,"l":4.03,"n":9,"o":4.07,"t":"2026-09-28T17:30:00Z","v":1799,"vw":4.065398},{"c":4.0273,"h":4.055,"l":4,"n":36,"o":4.01,"t":"2026-09-28T18:15:00Z","v":6900,"vw":4.033149},{"c":4.0499,"h":4.0499,"l":4,"n":27,"o":4.01,"t":"2026-09-28T18:30:00Z","v":6186,"vw":4.022204},{"c":4.055,"h":4.0854,"l":4.055,"n":7,"o":4.0854,"t":"2026-09-28T18:45:00Z","v":3657,"vw":4.063347},{"c":4.07,"h":4.07,"l":4.055,"n":8,"o":4.055,"t":"2026-09-28T19:00:00Z","v":390,"vw":4.065714},{"c":4.07,"h":4.07,"l":4.05,"n":8,"o":4.05,"t":"2026-09-28T19:15:00Z","v":1126,"vw":4.051818},{"c":4.035,"h":4.04,"l":4.035,"n":25,"o":4.04,"t":"2026-09-28T19:30:00Z","v":2578,"vw":4.039167},{"c":4.03,"h":4.0999,"l":4,"n":145,"o":4.0102,"t":"2026-09-28T19:45:00Z","v":20956,"vw":4.039059},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-09-28T20:00:00Z","v":4007,"vw":4.02},{"c":4.0547,"h":4.0547,"l":4.0547,"n":1,"o":4.0547,"t":"2026-09-28T22:00:00Z","v":200,"vw":4.0547},{"c":3.99,"h":4.02,"l":3.99,"n":17,"o":4.02,"t":"2026-09-29T13:30:00Z","v":3126,"vw":3.994652},{"c":4.14,"h":4.18,"l":4.02,"n":73,"o":4.02,"t":"2026-09-29T13:45:00Z","v":6210,"vw":4.069953},{"c":4.16,"h":4.16,"l":4.0899,"n":4,"o":4.0899,"t":"2026-09-29T14:00:00Z","v":804,"vw":4.098642},{"c":4.23,"h":4.23,"l":4.13,"n":29,"o":4.13,"t":"2026-09-29T14:15:00Z","v":2301,"vw":4.158172},{"c":4.23,"h":4.24,"l":4.14,"n":12,"o":4.15,"t":"2026-09-29T14:30:00Z","v":6544,"vw":4.14625},{"c":4.17,"h":4.22,"l":4.11,"n":30,"o":4.212,"t":"2026-09-29T14:45:00Z","v":1106,"vw":4.190677},{"c":4.24,"h":4.34,"l":4.17,"n":152,"o":4.17,"t":"2026-09-29T15:00:00Z","v":13876,"vw":4.245537},{"c":4.26,"h":4.38,"l":4.24,"n":12,"o":4.38,"t":"2026-09-29T15:15:00Z","v":1545,"vw":4.358953},{"c":4.3325,"h":4.39,"l":4.275,"n":28,"o":4.275,"t":"2026-09-29T15:30:00Z","v":2938,"vw":4.311852},{"c":4.4,"h":4.47,"l":4.25,"n":134,"o":4.27,"t":"2026-09-29T16:00:00Z","v":19912,"vw":4.376654},{"c":4.4,"h":4.46,"l":4.4,"n":172,"o":4.46,"t":"2026-09-29T16:15:00Z","v":8098,"vw":4.403493},{"c":4.4009,"h":4.56,"l":4.25,"n":62,"o":4.32,"t":"2026-09-29T16:30:00Z","v":14533,"vw":4.52765},{"c":4.46,"h":4.49,"l":4.3797,"n":18,"o":4.3797,"t":"2026-09-29T16:45:00Z","v":572,"vw":4.42735},{"c":4.39,"h":4.47,"l":4.37,"n":70,"o":4.46,"t":"2026-09-29T17:00:00Z","v":4740,"vw":4.417222},{"c":4.42,"h":4.48,"l":4.2501,"n":68,"o":4.35,"t":"2026-09-29T17:15:00Z","v":14261,"vw":4.372839},{"c":4.43,"h":4.49,"l":4.375,"n":63,"o":4.42,"t":"2026-09-29T17:30:00Z","v":9590,"vw":4.484869},{"c":4.46,"h":4.47,"l":4.365,"n":49,"o":4.38,"t":"2026-09-29T17:45:00Z","v":1659,"vw":4.429391},{"c":4.4,"h":4.4687,"l":4.35,"n":149,"o":4.4687,"t":"2026-09-29T18:00:00Z","v":11738,"vw":4.406197},{"c":4.4,"h":4.435,"l":4.4,"n":66,"o":4.4,"t":"2026-09-29T18:15:00Z","v":7650,"vw":4.401705},{"c":4.53,"h":4.53,"l":4.4,"n":235,"o":4.4,"t":"2026-09-29T18:30:00Z","v":29276,"vw":4.475743},{"c":4.5656,"h":4.5656,"l":4.37,"n":79,"o":4.515,"t":"2026-09-29T18:45:00Z","v":6338,"vw":4.527648},{"c":4.51,"h":4.57,"l":4.51,"n":39,"o":4.56,"t":"2026-09-29T19:00:00Z","v":2255,"vw":4.550419},{"c":4.4751,"h":4.4751,"l":4.475,"n":13,"o":4.475,"t":"2026-09-29T19:15:00Z","v":2720,"vw":4.475096},{"c":4.45,"h":4.5691,"l":4.42,"n":22,"o":4.42,"t":"2026-09-29T19:30:00Z","v":2083,"vw":4.493003},{"c":4.5,"h":4.515,"l":4.4142,"n":20,"o":4.47,"t":"2026-09-29T19:45:00Z","v":1453,"vw":4.474307},{"c":4.53,"h":4.53,"l":4.455,"n":9,"o":4.455,"t":"2026-09-29T20:00:00Z","v":1212,"vw":4.475996},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-29T20:45:00Z","v":100,"vw":4.46},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-29T22:45:00Z","v":2400,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-29T23:45:00Z","v":250,"vw":4.47},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-09-30T08:45:00Z","v":112,"vw":4.46},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-09-30T12:30:00Z","v":125,"vw":4.38},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-30T12:45:00Z","v":250,"vw":4.46},{"c":4.4695,"h":4.47,"l":4.4695,"n":3,"o":4.47,"t":"2026-09-30T13:00:00Z","v":420,"vw":4.46975},{"c":4.415,"h":4.51,"l":4.415,"n":36,"o":4.51,"t":"2026-09-30T13:30:00Z","v":2691,"vw":4.446574},{"c":4.495,"h":4.495,"l":4.495,"n":1,"o":4.495,"t":"2026-09-30T13:45:00Z","v":100,"vw":4.495},{"c":4.76,"h":4.76,"l":4.495,"n":63,"o":4.54,"t":"2026-09-30T14:00:00Z","v":4183,"vw":4.685904},{"c":4.79,"h":4.86,"l":4.67,"n":64,"o":4.76,"t":"2026-09-30T14:15:00Z","v":4142,"vw":4.807018},{"c":4.78,"h":4.78,"l":4.735,"n":56,"o":4.735,"t":"2026-09-30T14:30:00Z","v":1331,"vw":4.773571},{"c":4.6485,"h":4.79,"l":4.6197,"n":72,"o":4.78,"t":"2026-09-30T14:45:00Z","v":10131,"vw":4.670246},{"c":4.78,"h":4.78,"l":4.655,"n":42,"o":4.655,"t":"2026-09-30T15:00:00Z","v":2960,"vw":4.688182},{"c":4.65,"h":4.78,"l":4.62,"n":95,"o":4.78,"t":"2026-09-30T15:15:00Z","v":6063,"vw":4.674421},{"c":4.66,"h":4.75,"l":4.5989,"n":28,"o":4.5989,"t":"2026-09-30T15:30:00Z","v":1745,"vw":4.667176},{"c":4.66,"h":4.73,"l":4.645,"n":58,"o":4.665,"t":"2026-09-30T15:45:00Z","v":3605,"vw":4.676765},{"c":4.64,"h":4.71,"l":4.61,"n":103,"o":4.71,"t":"2026-09-30T16:00:00Z","v":5654,"vw":4.632768},{"c":4.5872,"h":4.68,"l":4.5872,"n":47,"o":4.665,"t":"2026-09-30T16:15:00Z","v":2806,"vw":4.642753},{"c":4.655,"h":4.69,"l":4.625,"n":51,"o":4.68,"t":"2026-09-30T16:30:00Z","v":3289,"vw":4.657957},{"c":4.65,"h":4.72,"l":4.65,"n":35,"o":4.66,"t":"2026-09-30T16:45:00Z","v":7354,"vw":4.692126},{"c":4.67,"h":4.67,"l":4.65,"n":12,"o":4.65,"t":"2026-09-30T17:00:00Z","v":493,"vw":4.657138},{"c":4.6334,"h":4.64,"l":4.61,"n":36,"o":4.64,"t":"2026-09-30T17:15:00Z","v":2070,"vw":4.627756},{"c":4.6,"h":4.64,"l":4.5861,"n":71,"o":4.5861,"t":"2026-09-30T17:30:00Z","v":6079,"vw":4.626807},{"c":4.6,"h":4.6,"l":4.6,"n":16,"o":4.6,"t":"2026-09-30T18:15:00Z","v":1606,"vw":4.6},{"c":4.6,"h":4.63,"l":4.59,"n":44,"o":4.62,"t":"2026-09-30T18:30:00Z","v":2088,"vw":4.61375},{"c":4.61,"h":4.63,"l":4.59,"n":41,"o":4.59,"t":"2026-09-30T18:45:00Z","v":1502,"vw":4.619},{"c":4.63,"h":4.63,"l":4.63,"n":13,"o":4.63,"t":"2026-09-30T19:00:00Z","v":953,"vw":4.63},{"c":4.61,"h":4.63,"l":4.59,"n":60,"o":4.625,"t":"2026-09-30T19:15:00Z","v":4643,"vw":4.599654},{"c":4.6,"h":4.63,"l":4.58,"n":72,"o":4.63,"t":"2026-09-30T19:30:00Z","v":4169,"vw":4.602218},{"c":4.585,"h":4.63,"l":4.575,"n":198,"o":4.61,"t":"2026-09-30T19:45:00Z","v":10562,"vw":4.603281},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-09-30T20:00:00Z","v":1568,"vw":4.56},{"c":4.585,"h":4.585,"l":4.53,"n":9,"o":4.53,"t":"2026-10-01T13:30:00Z","v":309,"vw":4.551154},{"c":4.43,"h":4.495,"l":4.4101,"n":14,"o":4.434,"t":"2026-10-01T13:45:00Z","v":2477,"vw":4.439787},{"c":4.4,"h":4.475,"l":4.4,"n":14,"o":4.41,"t":"2026-10-01T14:00:00Z","v":1786,"vw":4.447956},{"c":4.48,"h":4.49,"l":4.47,"n":11,"o":4.47,"t":"2026-10-01T14:15:00Z","v":1091,"vw":4.486629},{"c":4.52,"h":4.52,"l":4.445,"n":41,"o":4.445,"t":"2026-10-01T14:30:00Z","v":3670,"vw":4.483817},{"c":4.55,"h":4.55,"l":4.54,"n":18,"o":4.55,"t":"2026-10-01T14:45:00Z","v":1478,"vw":4.547502},{"c":4.55,"h":4.55,"l":4.51,"n":24,"o":4.54,"t":"2026-10-01T15:00:00Z","v":1351,"vw":4.542893},{"c":4.52,"h":4.525,"l":4.47,"n":26,"o":4.52,"t":"2026-10-01T15:15:00Z","v":2936,"vw":4.514663},{"c":4.49,"h":4.58,"l":4.47,"n":20,"o":4.52,"t":"2026-10-01T15:30:00Z","v":1432,"vw":4.531389},{"c":4.49,"h":4.58,"l":4.401,"n":17,"o":4.57,"t":"2026-10-01T15:45:00Z","v":1273,"vw":4.516778},{"c":4.58,"h":4.58,"l":4.49,"n":33,"o":4.58,"t":"2026-10-01T16:00:00Z","v":1084,"vw":4.560976},{"c":4.58,"h":4.58,"l":4.4286,"n":20,"o":4.4286,"t":"2026-10-01T16:15:00Z","v":2718,"vw":4.463271},{"c":4.59,"h":4.59,"l":4.54,"n":25,"o":4.58,"t":"2026-10-01T16:30:00Z","v":1566,"vw":4.579095},{"c":4.58,"h":4.59,"l":4.49,"n":47,"o":4.59,"t":"2026-10-01T16:45:00Z","v":3753,"vw":4.553404},{"c":4.675,"h":4.78,"l":4.56,"n":68,"o":4.59,"t":"2026-10-01T17:00:00Z","v":10496,"vw":4.60742},{"c":4.63,"h":4.71,"l":4.52,"n":76,"o":4.675,"t":"2026-10-01T17:15:00Z","v":5971,"vw":4.549962},{"c":4.635,"h":4.71,"l":4.58,"n":74,"o":4.63,"t":"2026-10-01T17:30:00Z","v":2821,"vw":4.643956},{"c":4.5964,"h":4.64,"l":4.53,"n":35,"o":4.64,"t":"2026-10-01T18:00:00Z","v":1853,"vw":4.601044},{"c":4.615,"h":4.7,"l":4.615,"n":7,"o":4.65,"t":"2026-10-01T18:15:00Z","v":565,"vw":4.653462},{"c":4.69,"h":4.7,"l":4.615,"n":11,"o":4.7,"t":"2026-10-01T18:30:00Z","v":826,"vw":4.685},{"c":4.63,"h":4.7,"l":4.615,"n":14,"o":4.69,"t":"2026-10-01T18:45:00Z","v":1181,"vw":4.645312},{"c":4.61,"h":4.65,"l":4.57,"n":16,"o":4.65,"t":"2026-10-01T19:00:00Z","v":1124,"vw":4.599404},{"c":4.62,"h":4.62,"l":4.58,"n":24,"o":4.61,"t":"2026-10-01T19:15:00Z","v":1490,"vw":4.613281},{"c":4.535,"h":4.62,"l":4.5,"n":46,"o":4.62,"t":"2026-10-01T19:30:00Z","v":3695,"vw":4.550387},{"c":4.52,"h":4.59,"l":4.489,"n":190,"o":4.489,"t":"2026-10-01T19:45:00Z","v":10472,"vw":4.552883},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-01T20:00:00Z","v":808,"vw":4.53},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-01T23:30:00Z","v":150,"vw":4.49},{"c":4.6881,"h":4.6881,"l":4.545,"n":11,"o":4.55,"t":"2026-10-02T13:30:00Z","v":3179,"vw":4.559546},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-02T13:45:00Z","v":135,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-02T14:00:00Z","v":1310,"vw":4.57},{"c":4.45,"h":4.45,"l":4.45,"n":5,"o":4.45,"t":"2026-10-02T14:30:00Z","v":2030,"vw":4.45},{"c":4.5,"h":4.55,"l":4.445,"n":33,"o":4.445,"t":"2026-10-02T14:45:00Z","v":9004,"vw":4.500472},{"c":4.5975,"h":4.5975,"l":4.5975,"n":5,"o":4.5975,"t":"2026-10-02T15:00:00Z","v":149,"vw":4.5975},{"c":4.5645,"h":4.5645,"l":4.45,"n":13,"o":4.5558,"t":"2026-10-02T15:15:00Z","v":853,"vw":4.504667},{"c":4.46,"h":4.46,"l":4.4316,"n":13,"o":4.4316,"t":"2026-10-02T15:30:00Z","v":246,"vw":4.4458},{"c":4.46,"h":4.46,"l":4.46,"n":18,"o":4.46,"t":"2026-10-02T15:45:00Z","v":3161,"vw":4.46},{"c":4.49,"h":4.49,"l":4.49,"n":7,"o":4.49,"t":"2026-10-02T16:00:00Z","v":327,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-02T17:30:00Z","v":111,"vw":4.49},{"c":4.4835,"h":4.5527,"l":4.4835,"n":15,"o":4.5527,"t":"2026-10-02T18:15:00Z","v":903,"vw":4.52675},{"c":4.49,"h":4.49,"l":4.485,"n":11,"o":4.485,"t":"2026-10-02T18:30:00Z","v":362,"vw":4.487826},{"c":4.45,"h":4.465,"l":4.4252,"n":22,"o":4.4252,"t":"2026-10-02T19:15:00Z","v":828,"vw":4.445738},{"c":4.4001,"h":4.4001,"l":4.4001,"n":1,"o":4.4001,"t":"2026-10-02T19:30:00Z","v":2500,"vw":4.4001},{"c":4.455,"h":4.455,"l":4.45,"n":45,"o":4.45,"t":"2026-10-02T19:45:00Z","v":980,"vw":4.453},{"c":4.4074,"h":4.42,"l":4.4074,"n":11,"o":4.42,"t":"2026-10-02T20:00:00Z","v":2631,"vw":4.414599},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-05T11:00:00Z","v":131,"vw":4.41},{"c":4.43,"h":4.43,"l":4.4,"n":14,"o":4.43,"t":"2026-10-05T13:30:00Z","v":2444,"vw":4.421546},{"c":4.4,"h":4.4235,"l":4.4,"n":11,"o":4.4235,"t":"2026-10-05T13:45:00Z","v":2958,"vw":4.409993},{"c":4.48,"h":4.48,"l":4.4096,"n":3,"o":4.4096,"t":"2026-10-05T14:00:00Z","v":321,"vw":4.458069},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-10-05T14:45:00Z","v":100,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-10-05T15:00:00Z","v":100,"vw":4.445},{"c":4.445,"h":4.4712,"l":4.445,"n":3,"o":4.4712,"t":"2026-10-05T15:15:00Z","v":1013,"vw":4.447874},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-05T15:30:00Z","v":100,"vw":4.48},{"c":4.52,"h":4.52,"l":4.445,"n":14,"o":4.445,"t":"2026-10-05T15:45:00Z","v":1183,"vw":4.4955},{"c":4.505,"h":4.505,"l":4.505,"n":2,"o":4.505,"t":"2026-10-05T16:00:00Z","v":114,"vw":4.505},{"c":4.475,"h":4.475,"l":4.475,"n":4,"o":4.475,"t":"2026-10-05T16:15:00Z","v":242,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":2,"o":4.475,"t":"2026-10-05T16:30:00Z","v":475,"vw":4.475},{"c":4.4,"h":4.4897,"l":4.4,"n":6,"o":4.4897,"t":"2026-10-05T17:00:00Z","v":4467,"vw":4.483628},{"c":4.39,"h":4.48,"l":4.38,"n":19,"o":4.39,"t":"2026-10-05T17:30:00Z","v":9960,"vw":4.421552},{"c":4.39,"h":4.41,"l":4.39,"n":7,"o":4.395,"t":"2026-10-05T17:45:00Z","v":960,"vw":4.395263},{"c":4.4105,"h":4.4105,"l":4.4105,"n":6,"o":4.4105,"t":"2026-10-05T18:00:00Z","v":1102,"vw":4.4105},{"c":4.502,"h":4.502,"l":4.502,"n":1,"o":4.502,"t":"2026-10-05T18:15:00Z","v":221,"vw":4.502},{"c":4.455,"h":4.455,"l":4.455,"n":1,"o":4.455,"t":"2026-10-05T18:30:00Z","v":208,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":2,"o":4.455,"t":"2026-10-05T19:00:00Z","v":101,"vw":4.455},{"c":4.41,"h":4.455,"l":4.4,"n":14,"o":4.455,"t":"2026-10-05T19:15:00Z","v":687,"vw":4.417},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-05T19:30:00Z","v":100,"vw":4.44},{"c":4.38,"h":4.38,"l":4.38,"n":10,"o":4.38,"t":"2026-10-05T19:45:00Z","v":534,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-05T20:00:00Z","v":7777,"vw":4.38},{"c":4.36,"h":4.38,"l":4.36,"n":5,"o":4.38,"t":"2026-10-06T08:00:00Z","v":10100,"vw":4.367921},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-06T08:15:00Z","v":9898,"vw":4.36},{"c":4.1715,"h":4.1715,"l":4.1715,"n":1,"o":4.1715,"t":"2026-10-06T12:15:00Z","v":100,"vw":4.1715},{"c":4.2854,"h":4.2854,"l":4.2854,"n":1,"o":4.2854,"t":"2026-10-06T13:15:00Z","v":1000,"vw":4.2854},{"c":4.23,"h":4.4,"l":4.23,"n":122,"o":4.39,"t":"2026-10-06T13:30:00Z","v":45015,"vw":4.315771},{"c":4.18,"h":4.23,"l":4.17,"n":37,"o":4.23,"t":"2026-10-06T13:45:00Z","v":22154,"vw":4.185837},{"c":4.13,"h":4.183,"l":4.12,"n":43,"o":4.18,"t":"2026-10-06T14:00:00Z","v":9504,"vw":4.1579},{"c":4.1,"h":4.15,"l":4.1,"n":15,"o":4.12,"t":"2026-10-06T14:15:00Z","v":6732,"vw":4.110031},{"c":4.05,"h":4.105,"l":4,"n":50,"o":4.07,"t":"2026-10-06T14:30:00Z","v":13448,"vw":4.053308},{"c":3.975,"h":4.0001,"l":3.975,"n":78,"o":4.0001,"t":"2026-10-06T14:45:00Z","v":17384,"vw":3.993861},{"c":3.985,"h":4,"l":3.94,"n":160,"o":3.975,"t":"2026-10-06T15:00:00Z","v":13364,"vw":3.975151},{"c":3.99,"h":4.04,"l":3.99,"n":15,"o":4.03,"t":"2026-10-06T15:15:00Z","v":1860,"vw":4.025294},{"c":4.04,"h":4.04,"l":3.9699,"n":49,"o":3.98,"t":"2026-10-06T15:30:00Z","v":9890,"vw":4.018903},{"c":4.055,"h":4.0699,"l":4.04,"n":8,"o":4.06,"t":"2026-10-06T15:45:00Z","v":5530,"vw":4.057738},{"c":4.085,"h":4.085,"l":4.03,"n":23,"o":4.03,"t":"2026-10-06T16:00:00Z","v":9781,"vw":4.068625},{"c":4.055,"h":4.055,"l":4.04,"n":19,"o":4.05,"t":"2026-10-06T16:15:00Z","v":2029,"vw":4.051334},{"c":4.025,"h":4.055,"l":4.02,"n":28,"o":4.055,"t":"2026-10-06T16:30:00Z","v":6709,"vw":4.031383},{"c":4.045,"h":4.05,"l":4.045,"n":12,"o":4.0499,"t":"2026-10-06T16:45:00Z","v":979,"vw":4.048812},{"c":4.0759,"h":4.1177,"l":4.07,"n":12,"o":4.07,"t":"2026-10-06T17:00:00Z","v":1017,"vw":4.083679},{"c":4.075,"h":4.0849,"l":4.075,"n":9,"o":4.0805,"t":"2026-10-06T17:15:00Z","v":1511,"vw":4.079992},{"c":4.1114,"h":4.16,"l":4.0614,"n":28,"o":4.1,"t":"2026-10-06T17:30:00Z","v":10762,"vw":4.115271},{"c":4.16,"h":4.17,"l":4.15,"n":22,"o":4.16,"t":"2026-10-06T17:45:00Z","v":22533,"vw":4.163578},{"c":4.16,"h":4.23,"l":4.16,"n":21,"o":4.17,"t":"2026-10-06T18:00:00Z","v":2100,"vw":4.189474},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-06T18:15:00Z","v":142,"vw":4.16},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-06T18:30:00Z","v":287,"vw":4.13},{"c":4.155,"h":4.155,"l":4.155,"n":1,"o":4.155,"t":"2026-10-06T18:45:00Z","v":413,"vw":4.155},{"c":4.15,"h":4.179,"l":4.15,"n":4,"o":4.155,"t":"2026-10-06T19:00:00Z","v":895,"vw":4.167849},{"c":4.12,"h":4.16,"l":4.12,"n":29,"o":4.145,"t":"2026-10-06T19:15:00Z","v":3949,"vw":4.140119},{"c":4.14,"h":4.14,"l":4.12,"n":25,"o":4.12,"t":"2026-10-06T19:30:00Z","v":3471,"vw":4.124096},{"c":4.1599,"h":4.1599,"l":4.0901,"n":16,"o":4.125,"t":"2026-10-06T19:45:00Z","v":5774,"vw":4.125818},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-06T20:00:00Z","v":643,"vw":4.1},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-06T20:15:00Z","v":175,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-06T22:45:00Z","v":100,"vw":4.14},{"c":4.92,"h":5.1,"l":4.09,"n":23356,"o":4.09,"t":"2026-10-07T12:00:00Z","v":2534063,"vw":4.838157},{"c":4.2903,"h":4.92,"l":4,"n":12076,"o":4.9107,"t":"2026-10-07T12:15:00Z","v":1327191,"vw":4.453905},{"c":4.18,"h":4.3,"l":3.95,"n":2135,"o":4.299,"t":"2026-10-07T12:30:00Z","v":261392,"vw":4.084486},{"c":4.3369,"h":4.36,"l":4.1702,"n":736,"o":4.21,"t":"2026-10-07T12:45:00Z","v":96007,"vw":4.303128},{"c":4.33,"h":4.37,"l":4.23,"n":468,"o":4.3201,"t":"2026-10-07T13:00:00Z","v":53445,"vw":4.278053},{"c":4.31,"h":4.37,"l":4.26,"n":337,"o":4.33,"t":"2026-10-07T13:15:00Z","v":34690,"vw":4.314334},{"c":3.92,"h":4.33,"l":3.8501,"n":1893,"o":4.32,"t":"2026-10-07T13:30:00Z","v":272043,"vw":4.068262},{"c":4.02,"h":4.1,"l":3.93,"n":688,"o":3.93,"t":"2026-10-07T13:45:00Z","v":69563,"vw":4.005657},{"c":4.175,"h":4.31,"l":3.99,"n":763,"o":4.02,"t":"2026-10-07T14:00:00Z","v":80480,"vw":4.166915},{"c":4.21,"h":4.239,"l":4.1001,"n":313,"o":4.1651,"t":"2026-10-07T14:15:00Z","v":23042,"vw":4.146592},{"c":4.2952,"h":4.3,"l":4.1701,"n":380,"o":4.19,"t":"2026-10-07T14:30:00Z","v":28345,"vw":4.236112},{"c":4.2152,"h":4.29,"l":4.21,"n":291,"o":4.285,"t":"2026-10-07T14:45:00Z","v":17649,"vw":4.249092},{"c":4.26,"h":4.4,"l":4.2119,"n":656,"o":4.2119,"t":"2026-10-07T15:00:00Z","v":96046,"vw":4.307184},{"c":4.23,"h":4.255,"l":4.18,"n":285,"o":4.255,"t":"2026-10-07T15:15:00Z","v":32806,"vw":4.221152},{"c":4.2,"h":4.21,"l":4.165,"n":222,"o":4.21,"t":"2026-10-07T15:30:00Z","v":14326,"vw":4.181575},{"c":4.21,"h":4.22,"l":4.15,"n":178,"o":4.22,"t":"2026-10-07T15:45:00Z","v":13720,"vw":4.188803},{"c":4.27,"h":4.3,"l":4.24,"n":217,"o":4.24,"t":"2026-10-07T16:00:00Z","v":32805,"vw":4.265036},{"c":4.3301,"h":4.35,"l":4.27,"n":138,"o":4.27,"t":"2026-10-07T16:15:00Z","v":26016,"vw":4.308759},{"c":4.3006,"h":4.4,"l":4.295,"n":157,"o":4.33,"t":"2026-10-07T16:30:00Z","v":26524,"vw":4.358411},{"c":4.47,"h":4.53,"l":4.38,"n":549,"o":4.39,"t":"2026-10-07T16:45:00Z","v":82595,"vw":4.464202},{"c":4.51,"h":4.53,"l":4.46,"n":275,"o":4.46,"t":"2026-10-07T17:00:00Z","v":44178,"vw":4.497762},{"c":4.475,"h":4.5299,"l":4.41,"n":177,"o":4.5299,"t":"2026-10-07T17:15:00Z","v":18651,"vw":4.450883},{"c":4.539,"h":4.569,"l":4.44,"n":290,"o":4.46,"t":"2026-10-07T17:30:00Z","v":44983,"vw":4.500083},{"c":4.5454,"h":4.57,"l":4.4,"n":370,"o":4.52,"t":"2026-10-07T17:45:00Z","v":47085,"vw":4.485878},{"c":4.5605,"h":4.5999,"l":4.5,"n":272,"o":4.56,"t":"2026-10-07T18:00:00Z","v":24219,"vw":4.556368},{"c":4.62,"h":4.68,"l":4.575,"n":440,"o":4.575,"t":"2026-10-07T18:15:00Z","v":56436,"vw":4.640427},{"c":4.66,"h":4.66,"l":4.58,"n":236,"o":4.6,"t":"2026-10-07T18:30:00Z","v":28204,"vw":4.640015},{"c":4.65,"h":4.6501,"l":4.6216,"n":248,"o":4.6501,"t":"2026-10-07T18:45:00Z","v":19633,"vw":4.641655},{"c":4.5701,"h":4.7099,"l":4.5701,"n":380,"o":4.65,"t":"2026-10-07T19:00:00Z","v":58099,"vw":4.640941},{"c":4.5425,"h":4.62,"l":4.45,"n":356,"o":4.57,"t":"2026-10-07T19:15:00Z","v":31953,"vw":4.527152},{"c":4.765,"h":4.78,"l":4.55,"n":579,"o":4.555,"t":"2026-10-07T19:30:00Z","v":54882,"vw":4.706337},{"c":4.7011,"h":4.82,"l":4.69,"n":886,"o":4.76,"t":"2026-10-07T19:45:00Z","v":104190,"vw":4.764465},{"c":4.68,"h":4.72,"l":4.68,"n":50,"o":4.71,"t":"2026-10-07T20:00:00Z","v":5700,"vw":4.697814},{"c":4.6129,"h":4.83,"l":4.5903,"n":52,"o":4.67,"t":"2026-10-07T20:15:00Z","v":5371,"vw":4.684949},{"c":4.69,"h":4.73,"l":4.63,"n":14,"o":4.73,"t":"2026-10-07T20:30:00Z","v":1308,"vw":4.645156},{"c":4.44,"h":4.63,"l":4.3982,"n":34,"o":4.63,"t":"2026-10-07T20:45:00Z","v":2717,"vw":4.517023},{"c":4.54,"h":4.56,"l":4.43,"n":71,"o":4.47,"t":"2026-10-07T21:00:00Z","v":5831,"vw":4.455767},{"c":4.56,"h":4.56,"l":4.5109,"n":19,"o":4.52,"t":"2026-10-07T21:15:00Z","v":3047,"vw":4.524446},{"c":4.7,"h":4.7,"l":4.6506,"n":5,"o":4.6506,"t":"2026-10-07T21:30:00Z","v":887,"vw":4.687888},{"c":4.55,"h":4.56,"l":4.55,"n":11,"o":4.5517,"t":"2026-10-07T21:45:00Z","v":5092,"vw":4.550599},{"c":4.6,"h":4.6,"l":4.49,"n":13,"o":4.5,"t":"2026-10-07T22:00:00Z","v":2858,"vw":4.521556},{"c":4.55,"h":4.5593,"l":4.55,"n":8,"o":4.5502,"t":"2026-10-07T22:15:00Z","v":1196,"vw":4.554133},{"c":4.47,"h":4.47,"l":4.46,"n":9,"o":4.46,"t":"2026-10-07T23:00:00Z","v":500,"vw":4.46463},{"c":4.45,"h":4.46,"l":4.45,"n":16,"o":4.4534,"t":"2026-10-07T23:15:00Z","v":3999,"vw":4.451877},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-07T23:30:00Z","v":333,"vw":4.48},{"c":4.4808,"h":4.4808,"l":4.47,"n":5,"o":4.47,"t":"2026-10-07T23:45:00Z","v":2915,"vw":4.479661},{"c":4.65,"h":4.65,"l":4.22,"n":109,"o":4.24,"t":"2026-10-08T08:00:00Z","v":9616,"vw":4.26217},{"c":4.305,"h":4.6,"l":4.29,"n":10,"o":4.464,"t":"2026-10-08T08:15:00Z","v":1324,"vw":4.406352},{"c":4.3279,"h":4.3279,"l":4.3279,"n":1,"o":4.3279,"t":"2026-10-08T08:45:00Z","v":134,"vw":4.3279},{"c":4.32,"h":4.3275,"l":4.32,"n":9,"o":4.3275,"t":"2026-10-08T09:00:00Z","v":2242,"vw":4.320724},{"c":4.34,"h":4.4305,"l":4.32,"n":10,"o":4.32,"t":"2026-10-08T09:45:00Z","v":1350,"vw":4.354997},{"c":4.32,"h":4.4,"l":4.32,"n":17,"o":4.32,"t":"2026-10-08T10:00:00Z","v":891,"vw":4.353956},{"c":4.3,"h":4.32,"l":4.25,"n":27,"o":4.2559,"t":"2026-10-08T10:15:00Z","v":2434,"vw":4.285356},{"c":4.2952,"h":4.2952,"l":4.2952,"n":3,"o":4.2952,"t":"2026-10-08T10:30:00Z","v":265,"vw":4.2952},{"c":4.2686,"h":4.3,"l":4.24,"n":17,"o":4.3,"t":"2026-10-08T11:00:00Z","v":2346,"vw":4.283561},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-08T11:30:00Z","v":219,"vw":4.27},{"c":4.48,"h":4.51,"l":4.38,"n":42,"o":4.38,"t":"2026-10-08T12:00:00Z","v":7407,"vw":4.466633},{"c":4.59,"h":4.6,"l":4.48,"n":70,"o":4.48,"t":"2026-10-08T12:15:00Z","v":16326,"vw":4.54141},{"c":4.5937,"h":4.5937,"l":4.56,"n":4,"o":4.56,"t":"2026-10-08T12:30:00Z","v":586,"vw":4.567489},{"c":4.566,"h":4.566,"l":4.52,"n":5,"o":4.5256,"t":"2026-10-08T12:45:00Z","v":785,"vw":4.528884},{"c":4.4,"h":4.53,"l":4.4,"n":13,"o":4.53,"t":"2026-10-08T13:00:00Z","v":3401,"vw":4.426476},{"c":4.39,"h":4.4,"l":4.31,"n":35,"o":4.31,"t":"2026-10-08T13:15:00Z","v":2230,"vw":4.353983},{"c":4.78,"h":4.78,"l":4.32,"n":245,"o":4.54,"t":"2026-10-08T13:30:00Z","v":45040,"vw":4.632275},{"c":4.68,"h":4.81,"l":4.61,"n":304,"o":4.72,"t":"2026-10-08T13:45:00Z","v":43439,"vw":4.712679},{"c":4.57,"h":4.695,"l":4.51,"n":217,"o":4.695,"t":"2026-10-08T14:00:00Z","v":24676,"vw":4.568227},{"c":4.535,"h":4.6428,"l":4.5,"n":130,"o":4.6428,"t":"2026-10-08T14:15:00Z","v":11896,"vw":4.549022},{"c":4.535,"h":4.6,"l":4.51,"n":107,"o":4.57,"t":"2026-10-08T14:30:00Z","v":14167,"vw":4.526998},{"c":4.52,"h":4.52,"l":4.43,"n":96,"o":4.52,"t":"2026-10-08T14:45:00Z","v":23258,"vw":4.442197},{"c":4.535,"h":4.5999,"l":4.43,"n":74,"o":4.515,"t":"2026-10-08T15:00:00Z","v":6537,"vw":4.524581},{"c":4.54,"h":4.57,"l":4.43,"n":131,"o":4.475,"t":"2026-10-08T15:15:00Z","v":11177,"vw":4.507407},{"c":4.44,"h":4.55,"l":4.43,"n":32,"o":4.54,"t":"2026-10-08T15:30:00Z","v":4611,"vw":4.507126},{"c":4.43,"h":4.55,"l":4.43,"n":82,"o":4.44,"t":"2026-10-08T15:45:00Z","v":4266,"vw":4.502684},{"c":4.51,"h":4.5799,"l":4.4318,"n":43,"o":4.54,"t":"2026-10-08T16:00:00Z","v":4673,"vw":4.530623},{"c":4.56,"h":4.57,"l":4.44,"n":98,"o":4.44,"t":"2026-10-08T16:15:00Z","v":11019,"vw":4.474858},{"c":4.56,"h":4.57,"l":4.46,"n":62,"o":4.48,"t":"2026-10-08T16:30:00Z","v":5407,"vw":4.550578},{"c":4.51,"h":4.56,"l":4.4718,"n":70,"o":4.56,"t":"2026-10-08T16:45:00Z","v":8669,"vw":4.544381},{"c":4.55,"h":4.59,"l":4.5,"n":57,"o":4.51,"t":"2026-10-08T17:00:00Z","v":2653,"vw":4.527682},{"c":4.56,"h":4.6,"l":4.495,"n":120,"o":4.59,"t":"2026-10-08T17:15:00Z","v":5724,"vw":4.569217},{"c":4.5,"h":4.575,"l":4.495,"n":63,"o":4.495,"t":"2026-10-08T17:30:00Z","v":2759,"vw":4.517076},{"c":4.56,"h":4.57,"l":4.5019,"n":72,"o":4.54,"t":"2026-10-08T17:45:00Z","v":3675,"vw":4.538056},{"c":4.51,"h":4.57,"l":4.51,"n":37,"o":4.51,"t":"2026-10-08T18:00:00Z","v":2712,"vw":4.54658},{"c":4.51,"h":4.56,"l":4.51,"n":38,"o":4.53,"t":"2026-10-08T18:15:00Z","v":1778,"vw":4.53918},{"c":4.45,"h":4.56,"l":4.45,"n":47,"o":4.53,"t":"2026-10-08T18:30:00Z","v":4426,"vw":4.511932},{"c":4.41,"h":4.46,"l":4.41,"n":73,"o":4.46,"t":"2026-10-08T18:45:00Z","v":10942,"vw":4.436493},{"c":4.26,"h":4.38,"l":4.245,"n":359,"o":4.38,"t":"2026-10-08T19:00:00Z","v":42860,"vw":4.305402},{"c":4.29,"h":4.33,"l":4.265,"n":103,"o":4.265,"t":"2026-10-08T19:15:00Z","v":10648,"vw":4.294089},{"c":4.27,"h":4.309,"l":4.25,"n":91,"o":4.29,"t":"2026-10-08T19:30:00Z","v":13743,"vw":4.276775},{"c":4.265,"h":4.29,"l":4.22,"n":243,"o":4.26,"t":"2026-10-08T19:45:00Z","v":26173,"vw":4.26521},{"c":4.34,"h":4.34,"l":4.26,"n":13,"o":4.265,"t":"2026-10-08T20:00:00Z","v":2923,"vw":4.271121},{"c":4.26,"h":4.2662,"l":4.26,"n":7,"o":4.26,"t":"2026-10-08T20:15:00Z","v":2254,"vw":4.261402},{"c":4.26,"h":4.3,"l":4.26,"n":10,"o":4.3,"t":"2026-10-08T22:00:00Z","v":761,"vw":4.291623},{"c":4.3,"h":4.3,"l":4.2998,"n":4,"o":4.2998,"t":"2026-10-08T22:15:00Z","v":285,"vw":4.299904},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-08T22:30:00Z","v":300,"vw":4.34},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-08T23:00:00Z","v":203,"vw":4.29},{"c":4.2714,"h":4.2714,"l":4.27,"n":2,"o":4.27,"t":"2026-10-08T23:15:00Z","v":4242,"vw":4.270146},{"c":4.2601,"h":4.2601,"l":4.2601,"n":5,"o":4.2601,"t":"2026-10-08T23:30:00Z","v":504,"vw":4.2601},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T23:45:00Z","v":380,"vw":4.44},{"c":4.2614,"h":4.2614,"l":4.26,"n":8,"o":4.26,"t":"2026-10-09T08:00:00Z","v":649,"vw":4.260351},{"c":4.278,"h":4.278,"l":4.278,"n":1,"o":4.278,"t":"2026-10-09T08:30:00Z","v":180,"vw":4.278},{"c":4.2692,"h":4.2692,"l":4.2692,"n":1,"o":4.2692,"t":"2026-10-09T09:30:00Z","v":100,"vw":4.2692},{"c":4.2694,"h":4.2694,"l":4.2694,"n":1,"o":4.2694,"t":"2026-10-09T11:00:00Z","v":300,"vw":4.2694},{"c":4.2615,"h":4.2615,"l":4.26,"n":2,"o":4.26,"t":"2026-10-09T11:30:00Z","v":215,"vw":4.260698},{"c":4.2611,"h":4.27,"l":4.2605,"n":6,"o":4.27,"t":"2026-10-09T13:15:00Z","v":2436,"vw":4.261345},{"c":4.25,"h":4.3582,"l":4.21,"n":88,"o":4.28,"t":"2026-10-09T13:30:00Z","v":14998,"vw":4.255828},{"c":4.2503,"h":4.265,"l":4.225,"n":21,"o":4.25,"t":"2026-10-09T13:45:00Z","v":3096,"vw":4.253494},{"c":4.25,"h":4.29,"l":4.245,"n":97,"o":4.265,"t":"2026-10-09T14:00:00Z","v":3289,"vw":4.261591},{"c":4.245,"h":4.265,"l":4.24,"n":51,"o":4.25,"t":"2026-10-09T14:15:00Z","v":6149,"vw":4.243667},{"c":4.26,"h":4.3,"l":4.225,"n":125,"o":4.24,"t":"2026-10-09T14:30:00Z","v":19092,"vw":4.255925},{"c":4.22,"h":4.245,"l":4.22,"n":61,"o":4.23,"t":"2026-10-09T14:45:00Z","v":8994,"vw":4.229657},{"c":4.2001,"h":4.21,"l":4.2,"n":92,"o":4.2001,"t":"2026-10-09T15:00:00Z","v":11044,"vw":4.200749},{"c":4.12,"h":4.205,"l":4.115,"n":80,"o":4.2,"t":"2026-10-09T15:15:00Z","v":9574,"vw":4.161148},{"c":4.085,"h":4.14,"l":4.08,"n":66,"o":4.12,"t":"2026-10-09T15:30:00Z","v":6860,"vw":4.105924},{"c":4.09,"h":4.14,"l":4.05,"n":79,"o":4.07,"t":"2026-10-09T15:45:00Z","v":14202,"vw":4.113857},{"c":4.1,"h":4.13,"l":4.1,"n":15,"o":4.11,"t":"2026-10-09T16:00:00Z","v":2027,"vw":4.113597},{"c":4.1,"h":4.105,"l":4.1,"n":17,"o":4.1014,"t":"2026-10-09T16:15:00Z","v":1896,"vw":4.101896},{"c":4.105,"h":4.105,"l":4.1,"n":12,"o":4.105,"t":"2026-10-09T16:30:00Z","v":1219,"vw":4.103913},{"c":4.105,"h":4.105,"l":4.1,"n":8,"o":4.1001,"t":"2026-10-09T16:45:00Z","v":1570,"vw":4.101374},{"c":4.105,"h":4.105,"l":4.1,"n":15,"o":4.1015,"t":"2026-10-09T17:00:00Z","v":3451,"vw":4.102724},{"c":4.09,"h":4.105,"l":4.05,"n":111,"o":4.1001,"t":"2026-10-09T17:15:00Z","v":17684,"vw":4.083214},{"c":4.055,"h":4.09,"l":4.05,"n":54,"o":4.09,"t":"2026-10-09T17:30:00Z","v":4399,"vw":4.070604},{"c":4.02,"h":4.075,"l":4.02,"n":84,"o":4.05,"t":"2026-10-09T17:45:00Z","v":20191,"vw":4.052465},{"c":4.07,"h":4.11,"l":4.03,"n":27,"o":4.03,"t":"2026-10-09T18:00:00Z","v":5775,"vw":4.057481},{"c":4.05,"h":4.08,"l":4.04,"n":15,"o":4.07,"t":"2026-10-09T18:15:00Z","v":2283,"vw":4.051709},{"c":4.05,"h":4.06,"l":4.04,"n":20,"o":4.06,"t":"2026-10-09T18:30:00Z","v":2316,"vw":4.052964},{"c":4.06,"h":4.06,"l":4.05,"n":45,"o":4.05,"t":"2026-10-09T18:45:00Z","v":2140,"vw":4.057968},{"c":4.06,"h":4.06,"l":4.05,"n":41,"o":4.05,"t":"2026-10-09T19:00:00Z","v":4538,"vw":4.058163},{"c":4.055,"h":4.06,"l":4.055,"n":19,"o":4.0586,"t":"2026-10-09T19:15:00Z","v":2686,"vw":4.057849},{"c":4.055,"h":4.06,"l":4.05,"n":52,"o":4.06,"t":"2026-10-09T19:30:00Z","v":4540,"vw":4.056101},{"c":4.06,"h":4.1,"l":4.055,"n":120,"o":4.055,"t":"2026-10-09T19:45:00Z","v":12273,"vw":4.066955},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-09T20:00:00Z","v":3083,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-09T20:30:00Z","v":250,"vw":4.06},{"c":4.0499,"h":4.0499,"l":4.0499,"n":1,"o":4.0499,"t":"2026-10-09T21:00:00Z","v":5000,"vw":4.0499},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-09T23:30:00Z","v":151,"vw":4.04},{"c":4.08,"h":4.08,"l":3.98,"n":11,"o":3.98,"t":"2026-10-12T08:00:00Z","v":593,"vw":4.019791},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-12T08:30:00Z","v":150,"vw":4},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-12T11:00:00Z","v":251,"vw":4.03},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-12T11:15:00Z","v":169,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-12T11:45:00Z","v":575,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-12T12:00:00Z","v":408,"vw":4.07},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-12T12:15:00Z","v":131,"vw":4.03},{"c":4,"h":4.03,"l":4,"n":7,"o":4.004,"t":"2026-10-12T12:45:00Z","v":1105,"vw":4.021609},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-12T13:15:00Z","v":352,"vw":4.01},{"c":3.925,"h":4.02,"l":3.88,"n":324,"o":4.02,"t":"2026-10-12T13:30:00Z","v":49926,"vw":3.917751},{"c":3.9001,"h":3.959,"l":3.9,"n":66,"o":3.925,"t":"2026-10-12T13:45:00Z","v":1618,"vw":3.927033},{"c":3.89,"h":3.9,"l":3.8,"n":110,"o":3.89,"t":"2026-10-12T14:00:00Z","v":15271,"vw":3.84358},{"c":3.85,"h":3.91,"l":3.8,"n":40,"o":3.91,"t":"2026-10-12T14:15:00Z","v":4937,"vw":3.826097},{"c":3.84,"h":3.91,"l":3.8113,"n":28,"o":3.84,"t":"2026-10-12T14:30:00Z","v":5832,"vw":3.845155},{"c":3.84,"h":3.84,"l":3.81,"n":37,"o":3.8105,"t":"2026-10-12T14:45:00Z","v":6110,"vw":3.821248},{"c":3.83,"h":3.85,"l":3.8232,"n":37,"o":3.835,"t":"2026-10-12T15:00:00Z","v":5531,"vw":3.839248},{"c":3.8,"h":3.8496,"l":3.76,"n":107,"o":3.8496,"t":"2026-10-12T15:15:00Z","v":22160,"vw":3.803082},{"c":3.745,"h":3.78,"l":3.74,"n":87,"o":3.78,"t":"2026-10-12T15:30:00Z","v":4723,"vw":3.758031},{"c":3.74,"h":3.7599,"l":3.74,"n":51,"o":3.74,"t":"2026-10-12T15:45:00Z","v":5734,"vw":3.74808},{"c":3.74,"h":3.75,"l":3.71,"n":62,"o":3.73,"t":"2026-10-12T16:00:00Z","v":10779,"vw":3.72891},{"c":3.69,"h":3.71,"l":3.69,"n":42,"o":3.71,"t":"2026-10-12T16:15:00Z","v":4043,"vw":3.705251},{"c":3.71,"h":3.73,"l":3.7,"n":33,"o":3.7,"t":"2026-10-12T16:30:00Z","v":4023,"vw":3.720951},{"c":3.685,"h":3.74,"l":3.66,"n":208,"o":3.71,"t":"2026-10-12T16:45:00Z","v":24367,"vw":3.669069},{"c":3.695,"h":3.71,"l":3.68,"n":32,"o":3.68,"t":"2026-10-12T17:00:00Z","v":3378,"vw":3.696119},{"c":3.685,"h":3.7,"l":3.67,"n":38,"o":3.68,"t":"2026-10-12T17:15:00Z","v":7174,"vw":3.687846},{"c":3.69,"h":3.69,"l":3.685,"n":13,"o":3.685,"t":"2026-10-12T17:30:00Z","v":1038,"vw":3.688436},{"c":3.67,"h":3.7,"l":3.66,"n":93,"o":3.69,"t":"2026-10-12T17:45:00Z","v":14187,"vw":3.682269},{"c":3.66,"h":3.6759,"l":3.66,"n":19,"o":3.6692,"t":"2026-10-12T18:00:00Z","v":2500,"vw":3.666446},{"c":3.69,"h":3.69,"l":3.6515,"n":134,"o":3.6677,"t":"2026-10-12T18:15:00Z","v":6012,"vw":3.67592},{"c":3.735,"h":3.77,"l":3.6999,"n":38,"o":3.6999,"t":"2026-10-12T18:30:00Z","v":6807,"vw":3.737334},{"c":3.74,"h":3.77,"l":3.71,"n":36,"o":3.77,"t":"2026-10-12T18:45:00Z","v":3136,"vw":3.748605},{"c":3.745,"h":3.7499,"l":3.745,"n":3,"o":3.7499,"t":"2026-10-12T19:00:00Z","v":446,"vw":3.746225},{"c":3.7499,"h":3.75,"l":3.74,"n":30,"o":3.745,"t":"2026-10-12T19:15:00Z","v":6252,"vw":3.747231},{"c":3.745,"h":3.75,"l":3.743,"n":14,"o":3.745,"t":"2026-10-12T19:30:00Z","v":3382,"vw":3.747335},{"c":3.745,"h":3.755,"l":3.745,"n":50,"o":3.7488,"t":"2026-10-12T19:45:00Z","v":7350,"vw":3.751879},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-12T20:00:00Z","v":115,"vw":3.74},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-12T21:15:00Z","v":100,"vw":3.76},{"c":3.7575,"h":3.7575,"l":3.7575,"n":1,"o":3.7575,"t":"2026-10-12T22:30:00Z","v":100,"vw":3.7575},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-12T22:45:00Z","v":500,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-13T09:00:00Z","v":204,"vw":3.74},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-13T09:30:00Z","v":275,"vw":3.86},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-13T10:15:00Z","v":197,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-13T11:30:00Z","v":100,"vw":3.74},{"c":3.75,"h":3.75,"l":3.7407,"n":2,"o":3.7407,"t":"2026-10-13T11:45:00Z","v":756,"vw":3.746851},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T12:15:00Z","v":100,"vw":3.8},{"c":3.755,"h":3.79,"l":3.75,"n":41,"o":3.75,"t":"2026-10-13T13:30:00Z","v":8198,"vw":3.756749},{"c":3.705,"h":3.755,"l":3.7012,"n":74,"o":3.755,"t":"2026-10-13T13:45:00Z","v":3597,"vw":3.729566},{"c":3.66,"h":3.7095,"l":3.645,"n":114,"o":3.7095,"t":"2026-10-13T14:00:00Z","v":6719,"vw":3.674918},{"c":3.7,"h":3.7,"l":3.6634,"n":125,"o":3.675,"t":"2026-10-13T14:15:00Z","v":12144,"vw":3.688904},{"c":3.7,"h":3.72,"l":3.69,"n":15,"o":3.71,"t":"2026-10-13T14:30:00Z","v":1228,"vw":3.696146},{"c":3.695,"h":3.72,"l":3.695,"n":3,"o":3.72,"t":"2026-10-13T14:45:00Z","v":3113,"vw":3.695853},{"c":3.695,"h":3.7071,"l":3.695,"n":7,"o":3.7,"t":"2026-10-13T15:00:00Z","v":1508,"vw":3.698686},{"c":3.74,"h":3.74,"l":3.7,"n":33,"o":3.7115,"t":"2026-10-13T15:15:00Z","v":4085,"vw":3.714657},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-10-13T15:30:00Z","v":666,"vw":3.7},{"c":3.63,"h":3.7,"l":3.61,"n":58,"o":3.7,"t":"2026-10-13T15:45:00Z","v":9789,"vw":3.625684},{"c":3.62,"h":3.6485,"l":3.6114,"n":99,"o":3.63,"t":"2026-10-13T16:00:00Z","v":11018,"vw":3.631038},{"c":3.67,"h":3.6799,"l":3.63,"n":62,"o":3.63,"t":"2026-10-13T16:15:00Z","v":8029,"vw":3.669623},{"c":3.6511,"h":3.6511,"l":3.65,"n":14,"o":3.65,"t":"2026-10-13T16:30:00Z","v":863,"vw":3.650195},{"c":3.68,"h":3.68,"l":3.6697,"n":25,"o":3.6697,"t":"2026-10-13T16:45:00Z","v":2401,"vw":3.670875},{"c":3.665,"h":3.68,"l":3.665,"n":9,"o":3.68,"t":"2026-10-13T17:00:00Z","v":1236,"vw":3.675661},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-13T17:30:00Z","v":535,"vw":3.67},{"c":3.66,"h":3.665,"l":3.66,"n":10,"o":3.665,"t":"2026-10-13T17:45:00Z","v":820,"vw":3.662143},{"c":3.665,"h":3.67,"l":3.665,"n":10,"o":3.67,"t":"2026-10-13T18:00:00Z","v":2473,"vw":3.669787},{"c":3.635,"h":3.6599,"l":3.635,"n":24,"o":3.65,"t":"2026-10-13T18:45:00Z","v":2575,"vw":3.653947},{"c":3.65,"h":3.7,"l":3.635,"n":30,"o":3.635,"t":"2026-10-13T19:00:00Z","v":2274,"vw":3.672431},{"c":3.63,"h":3.6799,"l":3.63,"n":8,"o":3.6799,"t":"2026-10-13T19:15:00Z","v":2925,"vw":3.658161},{"c":3.65,"h":3.679,"l":3.64,"n":31,"o":3.655,"t":"2026-10-13T19:30:00Z","v":2781,"vw":3.651347},{"c":3.645,"h":3.68,"l":3.63,"n":210,"o":3.65,"t":"2026-10-13T19:45:00Z","v":22786,"vw":3.656788},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-13T20:00:00Z","v":8164,"vw":3.65},{"c":3.651,"h":3.651,"l":3.651,"n":1,"o":3.651,"t":"2026-10-13T20:15:00Z","v":102,"vw":3.651},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-13T20:45:00Z","v":103,"vw":3.65},{"c":3.7992,"h":3.7992,"l":3.79,"n":4,"o":3.79,"t":"2026-10-13T22:15:00Z","v":1255,"vw":3.79784},{"c":3.6667,"h":3.6667,"l":3.6667,"n":2,"o":3.6667,"t":"2026-10-14T08:45:00Z","v":200,"vw":3.6667},{"c":3.6508,"h":3.6508,"l":3.6508,"n":1,"o":3.6508,"t":"2026-10-14T09:00:00Z","v":300,"vw":3.6508},{"c":3.6507,"h":3.6507,"l":3.6507,"n":1,"o":3.6507,"t":"2026-10-14T10:00:00Z","v":1231,"vw":3.6507},{"c":3.6762,"h":3.6762,"l":3.6762,"n":1,"o":3.6762,"t":"2026-10-14T10:45:00Z","v":156,"vw":3.6762},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-14T11:00:00Z","v":100,"vw":3.69},{"c":3.6711,"h":3.6711,"l":3.66,"n":2,"o":3.66,"t":"2026-10-14T11:45:00Z","v":400,"vw":3.662775},{"c":3.65,"h":3.68,"l":3.65,"n":8,"o":3.68,"t":"2026-10-14T12:30:00Z","v":971,"vw":3.669252},{"c":3.65,"h":3.6509,"l":3.65,"n":3,"o":3.6509,"t":"2026-10-14T12:45:00Z","v":1474,"vw":3.650106},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-14T13:00:00Z","v":340,"vw":3.65},{"c":3.6724,"h":3.7381,"l":3.6043,"n":40,"o":3.66,"t":"2026-10-14T13:30:00Z","v":11144,"vw":3.670864},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-14T13:45:00Z","v":1382,"vw":3.67},{"c":3.65,"h":3.67,"l":3.59,"n":36,"o":3.67,"t":"2026-10-14T14:00:00Z","v":3239,"vw":3.627854},{"c":3.5965,"h":3.65,"l":3.58,"n":14,"o":3.65,"t":"2026-10-14T14:15:00Z","v":3235,"vw":3.627043},{"c":3.65,"h":3.65,"l":3.59,"n":3,"o":3.59,"t":"2026-10-14T14:30:00Z","v":430,"vw":3.630693},{"c":3.5965,"h":3.5965,"l":3.5965,"n":3,"o":3.5965,"t":"2026-10-14T14:45:00Z","v":126,"vw":3.5965},{"c":3.59,"h":3.65,"l":3.59,"n":12,"o":3.65,"t":"2026-10-14T15:00:00Z","v":842,"vw":3.616581},{"c":3.565,"h":3.65,"l":3.53,"n":71,"o":3.58,"t":"2026-10-14T15:15:00Z","v":8021,"vw":3.569689},{"c":3.565,"h":3.6,"l":3.54,"n":61,"o":3.565,"t":"2026-10-14T15:30:00Z","v":12378,"vw":3.569558},{"c":3.54,"h":3.59,"l":3.54,"n":76,"o":3.565,"t":"2026-10-14T15:45:00Z","v":10206,"vw":3.56021},{"c":3.57,"h":3.57,"l":3.56,"n":31,"o":3.565,"t":"2026-10-14T16:00:00Z","v":2416,"vw":3.564343},{"c":3.56,"h":3.56,"l":3.53,"n":11,"o":3.54,"t":"2026-10-14T16:15:00Z","v":2595,"vw":3.542919},{"c":3.53,"h":3.5756,"l":3.53,"n":14,"o":3.5675,"t":"2026-10-14T16:30:00Z","v":4219,"vw":3.549189},{"c":3.565,"h":3.565,"l":3.53,"n":7,"o":3.53,"t":"2026-10-14T16:45:00Z","v":568,"vw":3.55},{"c":3.6,"h":3.64,"l":3.54,"n":616,"o":3.54,"t":"2026-10-14T17:00:00Z","v":34547,"vw":3.614614},{"c":3.635,"h":3.6486,"l":3.62,"n":12,"o":3.6253,"t":"2026-10-14T17:30:00Z","v":2645,"vw":3.635424},{"c":3.63,"h":3.63,"l":3.5721,"n":10,"o":3.62,"t":"2026-10-14T17:45:00Z","v":720,"vw":3.608366},{"c":3.6,"h":3.625,"l":3.6,"n":6,"o":3.625,"t":"2026-10-14T18:00:00Z","v":1774,"vw":3.606067},{"c":3.5917,"h":3.6,"l":3.57,"n":9,"o":3.6,"t":"2026-10-14T18:15:00Z","v":1467,"vw":3.593936},{"c":3.5891,"h":3.5891,"l":3.56,"n":11,"o":3.56,"t":"2026-10-14T18:30:00Z","v":574,"vw":3.570137},{"c":3.625,"h":3.63,"l":3.56,"n":39,"o":3.56,"t":"2026-10-14T18:45:00Z","v":739,"vw":3.606},{"c":3.63,"h":3.65,"l":3.62,"n":84,"o":3.62,"t":"2026-10-14T19:00:00Z","v":3511,"vw":3.63215},{"c":3.67,"h":3.68,"l":3.635,"n":54,"o":3.65,"t":"2026-10-14T19:15:00Z","v":3429,"vw":3.663757},{"c":3.65,"h":3.68,"l":3.6,"n":103,"o":3.67,"t":"2026-10-14T19:30:00Z","v":4238,"vw":3.641768},{"c":3.645,"h":3.68,"l":3.6,"n":157,"o":3.655,"t":"2026-10-14T19:45:00Z","v":11288,"vw":3.634852},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-14T20:00:00Z","v":1736,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-14T21:00:00Z","v":2004,"vw":3.65},{"c":3.56,"h":3.58,"l":3.54,"n":26,"o":3.58,"t":"2026-10-14T21:15:00Z","v":1469,"vw":3.555571},{"c":3.5407,"h":3.5407,"l":3.5407,"n":1,"o":3.5407,"t":"2026-10-14T21:30:00Z","v":200,"vw":3.5407},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-14T23:30:00Z","v":100,"vw":3.65},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-15T08:00:00Z","v":157,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-15T08:30:00Z","v":170,"vw":3.54},{"c":3.5514,"h":3.5556,"l":3.55,"n":3,"o":3.55,"t":"2026-10-15T11:00:00Z","v":1514,"vw":3.551346},{"c":3.55,"h":3.5608,"l":3.55,"n":2,"o":3.5608,"t":"2026-10-15T11:15:00Z","v":2000,"vw":3.5554},{"c":3.62,"h":3.62,"l":3.6,"n":3,"o":3.6,"t":"2026-10-15T12:30:00Z","v":1500,"vw":3.618667},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-10-15T13:15:00Z","v":121,"vw":3.62},{"c":3.6,"h":3.63,"l":3.59,"n":69,"o":3.62,"t":"2026-10-15T13:30:00Z","v":5206,"vw":3.607899},{"c":3.6,"h":3.665,"l":3.6,"n":18,"o":3.62,"t":"2026-10-15T13:45:00Z","v":3532,"vw":3.616415},{"c":3.64,"h":3.665,"l":3.6,"n":15,"o":3.6,"t":"2026-10-15T14:00:00Z","v":1166,"vw":3.630603},{"c":3.62,"h":3.64,"l":3.62,"n":8,"o":3.64,"t":"2026-10-15T14:15:00Z","v":619,"vw":3.63587},{"c":3.65,"h":3.7299,"l":3.65,"n":12,"o":3.7299,"t":"2026-10-15T14:30:00Z","v":2083,"vw":3.708561},{"c":3.7181,"h":3.7181,"l":3.67,"n":5,"o":3.67,"t":"2026-10-15T14:45:00Z","v":1530,"vw":3.702067},{"c":3.71,"h":3.71,"l":3.695,"n":12,"o":3.695,"t":"2026-10-15T15:00:00Z","v":5294,"vw":3.700039},{"c":3.58,"h":3.73,"l":3.58,"n":102,"o":3.71,"t":"2026-10-15T15:15:00Z","v":18800,"vw":3.648629},{"c":3.57,"h":3.6747,"l":3.57,"n":29,"o":3.635,"t":"2026-10-15T15:30:00Z","v":1748,"vw":3.638149},{"c":3.55,"h":3.625,"l":3.53,"n":78,"o":3.5758,"t":"2026-10-15T15:45:00Z","v":7556,"vw":3.568374},{"c":3.6598,"h":3.66,"l":3.52,"n":12,"o":3.53,"t":"2026-10-15T16:00:00Z","v":5591,"vw":3.631345},{"c":3.5199,"h":3.58,"l":3.51,"n":693,"o":3.55,"t":"2026-10-15T16:15:00Z","v":16614,"vw":3.542476},{"c":3.5,"h":3.53,"l":3.47,"n":137,"o":3.5,"t":"2026-10-15T16:30:00Z","v":11988,"vw":3.499132},{"c":3.465,"h":3.465,"l":3.43,"n":732,"o":3.46,"t":"2026-10-15T16:45:00Z","v":20123,"vw":3.44878},{"c":3.4,"h":3.43,"l":3.36,"n":116,"o":3.43,"t":"2026-10-15T17:00:00Z","v":13276,"vw":3.391966},{"c":3.38,"h":3.41,"l":3.37,"n":42,"o":3.37,"t":"2026-10-15T17:15:00Z","v":3117,"vw":3.397636},{"c":3.35,"h":3.393,"l":3.33,"n":84,"o":3.37,"t":"2026-10-15T17:30:00Z","v":4308,"vw":3.359827},{"c":3.38,"h":3.38,"l":3.33,"n":15,"o":3.33,"t":"2026-10-15T17:45:00Z","v":4149,"vw":3.338666},{"c":3.365,"h":3.38,"l":3.35,"n":27,"o":3.38,"t":"2026-10-15T18:00:00Z","v":8190,"vw":3.365177},{"c":3.3473,"h":3.365,"l":3.336,"n":20,"o":3.365,"t":"2026-10-15T18:15:00Z","v":3779,"vw":3.349217},{"c":3.35,"h":3.3854,"l":3.34,"n":13,"o":3.365,"t":"2026-10-15T18:30:00Z","v":4752,"vw":3.36264},{"c":3.365,"h":3.38,"l":3.34,"n":107,"o":3.355,"t":"2026-10-15T18:45:00Z","v":10960,"vw":3.355056},{"c":3.4647,"h":3.5,"l":3.36,"n":301,"o":3.36,"t":"2026-10-15T19:00:00Z","v":46080,"vw":3.471756},{"c":3.475,"h":3.5,"l":3.44,"n":40,"o":3.44,"t":"2026-10-15T19:15:00Z","v":4750,"vw":3.459765},{"c":3.445,"h":3.4999,"l":3.44,"n":102,"o":3.475,"t":"2026-10-15T19:30:00Z","v":6113,"vw":3.4553},{"c":3.52,"h":3.58,"l":3.445,"n":552,"o":3.49,"t":"2026-10-15T19:45:00Z","v":72696,"vw":3.493041},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-15T20:00:00Z","v":2068,"vw":3.53},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-15T20:30:00Z","v":150,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-15T21:30:00Z","v":100,"vw":3.59},{"c":3.5819,"h":3.5819,"l":3.5819,"n":1,"o":3.5819,"t":"2026-10-15T21:45:00Z","v":100,"vw":3.5819},{"c":3.4252,"h":3.4252,"l":3.4252,"n":1,"o":3.4252,"t":"2026-10-15T23:45:00Z","v":100,"vw":3.4252},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-16T08:45:00Z","v":152,"vw":3.49},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T11:00:00Z","v":964,"vw":3.56},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-10-16T11:15:00Z","v":433,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-16T11:30:00Z","v":311,"vw":3.49},{"c":3.55,"h":3.59,"l":3.52,"n":50,"o":3.54,"t":"2026-10-16T13:30:00Z","v":8711,"vw":3.553694},{"c":3.5142,"h":3.58,"l":3.5142,"n":18,"o":3.5301,"t":"2026-10-16T13:45:00Z","v":1690,"vw":3.539387},{"c":3.54,"h":3.54,"l":3.525,"n":10,"o":3.525,"t":"2026-10-16T14:00:00Z","v":566,"vw":3.535},{"c":3.52,"h":3.565,"l":3.5001,"n":39,"o":3.565,"t":"2026-10-16T14:15:00Z","v":1881,"vw":3.536513},{"c":3.555,"h":3.58,"l":3.52,"n":17,"o":3.52,"t":"2026-10-16T14:30:00Z","v":1712,"vw":3.555988},{"c":3.54,"h":3.555,"l":3.53,"n":21,"o":3.555,"t":"2026-10-16T14:45:00Z","v":1686,"vw":3.544047},{"c":3.32,"h":3.5,"l":3.32,"n":201,"o":3.5,"t":"2026-10-16T15:00:00Z","v":28880,"vw":3.393556},{"c":3.3541,"h":3.38,"l":3.3,"n":86,"o":3.32,"t":"2026-10-16T15:15:00Z","v":15054,"vw":3.31985},{"c":3.3899,"h":3.39,"l":3.3,"n":80,"o":3.35,"t":"2026-10-16T15:30:00Z","v":11819,"vw":3.337115},{"c":3.39,"h":3.39,"l":3.3785,"n":38,"o":3.38,"t":"2026-10-16T15:45:00Z","v":5467,"vw":3.381384},{"c":3.39,"h":3.39,"l":3.38,"n":24,"o":3.38,"t":"2026-10-16T16:00:00Z","v":2226,"vw":3.385},{"c":3.41,"h":3.41,"l":3.4,"n":48,"o":3.4,"t":"2026-10-16T16:15:00Z","v":1769,"vw":3.406154},{"c":3.395,"h":3.4199,"l":3.37,"n":25,"o":3.4,"t":"2026-10-16T16:30:00Z","v":2477,"vw":3.390428},{"c":3.4199,"h":3.42,"l":3.419,"n":6,"o":3.419,"t":"2026-10-16T16:45:00Z","v":655,"vw":3.419684},{"c":3.355,"h":3.4,"l":3.32,"n":91,"o":3.4,"t":"2026-10-16T17:00:00Z","v":11039,"vw":3.365438},{"c":3.35,"h":3.35,"l":3.33,"n":10,"o":3.35,"t":"2026-10-16T17:15:00Z","v":1084,"vw":3.343274},{"c":3.34,"h":3.35,"l":3.34,"n":8,"o":3.35,"t":"2026-10-16T17:30:00Z","v":2996,"vw":3.349286},{"c":3.33,"h":3.355,"l":3.33,"n":26,"o":3.35,"t":"2026-10-16T17:45:00Z","v":1918,"vw":3.341325},{"c":3.35,"h":3.35,"l":3.33,"n":9,"o":3.33,"t":"2026-10-16T18:00:00Z","v":1491,"vw":3.335839},{"c":3.34,"h":3.3559,"l":3.34,"n":23,"o":3.34,"t":"2026-10-16T18:15:00Z","v":4340,"vw":3.341968},{"c":3.335,"h":3.335,"l":3.335,"n":1,"o":3.335,"t":"2026-10-16T18:30:00Z","v":500,"vw":3.335},{"c":3.32,"h":3.32,"l":3.31,"n":35,"o":3.32,"t":"2026-10-16T18:45:00Z","v":1159,"vw":3.316},{"c":3.33,"h":3.34,"l":3.32,"n":38,"o":3.33,"t":"2026-10-16T19:00:00Z","v":6098,"vw":3.330593},{"c":3.33,"h":3.35,"l":3.325,"n":18,"o":3.325,"t":"2026-10-16T19:15:00Z","v":1819,"vw":3.332879},{"c":3.32,"h":3.36,"l":3.32,"n":19,"o":3.36,"t":"2026-10-16T19:30:00Z","v":1660,"vw":3.334286},{"c":3.32,"h":3.34,"l":3.3,"n":193,"o":3.32,"t":"2026-10-16T19:45:00Z","v":32644,"vw":3.310623},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-16T20:00:00Z","v":14076,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-16T21:00:00Z","v":300,"vw":3.3},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-16T23:00:00Z","v":334,"vw":3.38},{"c":3.5535,"h":3.5535,"l":3.5535,"n":2,"o":3.5535,"t":"2026-10-19T11:30:00Z","v":410,"vw":3.5535},{"c":3.4275,"h":3.5599,"l":3.34,"n":85,"o":3.37,"t":"2026-10-19T13:30:00Z","v":9331,"vw":3.377139},{"c":3.37,"h":3.44,"l":3.37,"n":38,"o":3.38,"t":"2026-10-19T13:45:00Z","v":3312,"vw":3.406007},{"c":3.37,"h":3.41,"l":3.37,"n":5,"o":3.4048,"t":"2026-10-19T14:00:00Z","v":410,"vw":3.3912},{"c":3.42,"h":3.42,"l":3.41,"n":9,"o":3.41,"t":"2026-10-19T14:15:00Z","v":760,"vw":3.415726},{"c":3.385,"h":3.385,"l":3.36,"n":16,"o":3.37,"t":"2026-10-19T14:30:00Z","v":912,"vw":3.364666},{"c":3.39,"h":3.4,"l":3.3,"n":193,"o":3.36,"t":"2026-10-19T14:45:00Z","v":34017,"vw":3.356623},{"c":3.36,"h":3.39,"l":3.36,"n":13,"o":3.38,"t":"2026-10-19T15:00:00Z","v":2139,"vw":3.376006},{"c":3.41,"h":3.42,"l":3.38,"n":27,"o":3.38,"t":"2026-10-19T15:15:00Z","v":2293,"vw":3.416609},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-19T15:30:00Z","v":359,"vw":3.38},{"c":3.4,"h":3.4184,"l":3.39,"n":5,"o":3.39,"t":"2026-10-19T15:45:00Z","v":720,"vw":3.411715},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-19T16:15:00Z","v":810,"vw":3.41},{"c":3.41,"h":3.41,"l":3.38,"n":23,"o":3.38,"t":"2026-10-19T16:30:00Z","v":7687,"vw":3.382787},{"c":3.4,"h":3.4,"l":3.39,"n":3,"o":3.399,"t":"2026-10-19T16:45:00Z","v":500,"vw":3.39766},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-19T17:30:00Z","v":150,"vw":3.35},{"c":3.375,"h":3.375,"l":3.375,"n":3,"o":3.375,"t":"2026-10-19T18:00:00Z","v":414,"vw":3.375},{"c":3.35,"h":3.35,"l":3.35,"n":13,"o":3.35,"t":"2026-10-19T18:15:00Z","v":2753,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-19T18:30:00Z","v":151,"vw":3.35},{"c":3.3537,"h":3.3537,"l":3.3537,"n":1,"o":3.3537,"t":"2026-10-19T18:45:00Z","v":400,"vw":3.3537},{"c":3.405,"h":3.44,"l":3.38,"n":17,"o":3.38,"t":"2026-10-19T19:15:00Z","v":5529,"vw":3.428606},{"c":3.4,"h":3.4,"l":3.385,"n":13,"o":3.385,"t":"2026-10-19T19:30:00Z","v":456,"vw":3.395},{"c":3.35,"h":3.37,"l":3.31,"n":110,"o":3.37,"t":"2026-10-19T19:45:00Z","v":6988,"vw":3.353431},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-19T20:00:00Z","v":3712,"vw":3.33},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-20T08:00:00Z","v":114,"vw":3.23},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-20T08:30:00Z","v":400,"vw":3.27},{"c":3.325,"h":3.42,"l":3.2593,"n":129,"o":3.31,"t":"2026-10-20T13:30:00Z","v":30307,"vw":3.353659},{"c":3.4089,"h":3.42,"l":3.3002,"n":98,"o":3.3599,"t":"2026-10-20T13:45:00Z","v":33126,"vw":3.358388},{"c":3.325,"h":3.441,"l":3.3214,"n":78,"o":3.355,"t":"2026-10-20T14:00:00Z","v":11304,"vw":3.390136},{"c":3.415,"h":3.415,"l":3.34,"n":29,"o":3.395,"t":"2026-10-20T14:15:00Z","v":1393,"vw":3.388333},{"c":3.4,"h":3.44,"l":3.39,"n":59,"o":3.415,"t":"2026-10-20T14:30:00Z","v":8460,"vw":3.41078},{"c":3.375,"h":3.42,"l":3.37,"n":31,"o":3.42,"t":"2026-10-20T14:45:00Z","v":1233,"vw":3.394639},{"c":3.36,"h":3.41,"l":3.36,"n":41,"o":3.4,"t":"2026-10-20T15:00:00Z","v":2336,"vw":3.393947},{"c":3.375,"h":3.4,"l":3.3408,"n":37,"o":3.3408,"t":"2026-10-20T15:15:00Z","v":2240,"vw":3.38896},{"c":3.36,"h":3.4,"l":3.36,"n":23,"o":3.4,"t":"2026-10-20T15:30:00Z","v":3199,"vw":3.381249},{"c":3.3651,"h":3.3651,"l":3.3651,"n":8,"o":3.3651,"t":"2026-10-20T15:45:00Z","v":260,"vw":3.3651},{"c":3.335,"h":3.37,"l":3.335,"n":17,"o":3.36,"t":"2026-10-20T16:00:00Z","v":1129,"vw":3.357921},{"c":3.41,"h":3.41,"l":3.335,"n":11,"o":3.335,"t":"2026-10-20T16:30:00Z","v":686,"vw":3.3925},{"c":3.375,"h":3.41,"l":3.37,"n":23,"o":3.37,"t":"2026-10-20T16:45:00Z","v":3321,"vw":3.378067},{"c":3.375,"h":3.375,"l":3.375,"n":4,"o":3.375,"t":"2026-10-20T17:00:00Z","v":393,"vw":3.375},{"c":3.408,"h":3.41,"l":3.408,"n":15,"o":3.408,"t":"2026-10-20T17:15:00Z","v":4083,"vw":3.408251},{"c":3.405,"h":3.4299,"l":3.38,"n":35,"o":3.4299,"t":"2026-10-20T17:45:00Z","v":3045,"vw":3.41606},{"c":3.38,"h":3.42,"l":3.38,"n":13,"o":3.42,"t":"2026-10-20T18:00:00Z","v":555,"vw":3.405227},{"c":3.37,"h":3.38,"l":3.37,"n":24,"o":3.38,"t":"2026-10-20T18:15:00Z","v":3002,"vw":3.371963},{"c":3.35,"h":3.39,"l":3.35,"n":20,"o":3.37,"t":"2026-10-20T18:30:00Z","v":1669,"vw":3.356667},{"c":3.36,"h":3.36,"l":3.36,"n":7,"o":3.36,"t":"2026-10-20T18:45:00Z","v":2030,"vw":3.36},{"c":3.33,"h":3.36,"l":3.33,"n":11,"o":3.36,"t":"2026-10-20T19:00:00Z","v":1356,"vw":3.344231},{"c":3.345,"h":3.37,"l":3.33,"n":57,"o":3.36,"t":"2026-10-20T19:15:00Z","v":24052,"vw":3.355547},{"c":3.33,"h":3.3799,"l":3.315,"n":17,"o":3.315,"t":"2026-10-20T19:30:00Z","v":1394,"vw":3.355864},{"c":3.31,"h":3.35,"l":3.31,"n":51,"o":3.31,"t":"2026-10-20T19:45:00Z","v":3516,"vw":3.332942},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-10-20T20:00:00Z","v":4352,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T12:30:00Z","v":2200,"vw":3.31},{"c":3.455,"h":3.46,"l":3.4,"n":20,"o":3.4,"t":"2026-10-21T13:30:00Z","v":2116,"vw":3.426161},{"c":3.45,"h":3.4999,"l":3.45,"n":2,"o":3.4999,"t":"2026-10-21T13:45:00Z","v":300,"vw":3.483267},{"c":3.44,"h":3.4773,"l":3.42,"n":33,"o":3.4483,"t":"2026-10-21T14:00:00Z","v":2879,"vw":3.443186},{"c":3.4629,"h":3.4629,"l":3.45,"n":4,"o":3.46,"t":"2026-10-21T14:15:00Z","v":313,"vw":3.457633},{"c":3.41,"h":3.4499,"l":3.4,"n":23,"o":3.4499,"t":"2026-10-21T14:30:00Z","v":9162,"vw":3.417986},{"c":3.4499,"h":3.4499,"l":3.42,"n":8,"o":3.42,"t":"2026-10-21T14:45:00Z","v":3037,"vw":3.446217},{"c":3.4,"h":3.42,"l":3.4,"n":5,"o":3.42,"t":"2026-10-21T15:00:00Z","v":2630,"vw":3.419231},{"c":3.41,"h":3.43,"l":3.39,"n":19,"o":3.395,"t":"2026-10-21T15:15:00Z","v":1743,"vw":3.418125},{"c":3.44,"h":3.44,"l":3.41,"n":8,"o":3.41,"t":"2026-10-21T15:30:00Z","v":1060,"vw":3.427723},{"c":3.45,"h":3.47,"l":3.42,"n":33,"o":3.445,"t":"2026-10-21T15:45:00Z","v":9469,"vw":3.444585},{"c":3.41,"h":3.47,"l":3.4,"n":52,"o":3.43,"t":"2026-10-21T16:00:00Z","v":2464,"vw":3.426176},{"c":3.4,"h":3.41,"l":3.4,"n":17,"o":3.4,"t":"2026-10-21T16:15:00Z","v":841,"vw":3.404286},{"c":3.4,"h":3.4145,"l":3.38,"n":16,"o":3.4,"t":"2026-10-21T16:30:00Z","v":3546,"vw":3.407182},{"c":3.41,"h":3.4555,"l":3.41,"n":7,"o":3.4555,"t":"2026-10-21T16:45:00Z","v":1643,"vw":3.418844},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-21T17:00:00Z","v":324,"vw":3.41},{"c":3.4,"h":3.41,"l":3.4,"n":4,"o":3.41,"t":"2026-10-21T17:15:00Z","v":237,"vw":3.405},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-21T17:30:00Z","v":416,"vw":3.4},{"c":3.42,"h":3.42,"l":3.41,"n":10,"o":3.41,"t":"2026-10-21T17:45:00Z","v":509,"vw":3.415},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T18:00:00Z","v":146,"vw":3.42},{"c":3.39,"h":3.41,"l":3.39,"n":10,"o":3.41,"t":"2026-10-21T18:15:00Z","v":2409,"vw":3.390885},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T18:30:00Z","v":131,"vw":3.39},{"c":3.375,"h":3.41,"l":3.375,"n":9,"o":3.41,"t":"2026-10-21T18:45:00Z","v":421,"vw":3.3925},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-21T19:15:00Z","v":100,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-21T19:30:00Z","v":504,"vw":3.4},{"c":3.32,"h":3.38,"l":3.305,"n":67,"o":3.38,"t":"2026-10-21T19:45:00Z","v":11504,"vw":3.345316},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-10-21T20:00:00Z","v":2309,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-22T08:00:00Z","v":199,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-22T11:00:00Z","v":303,"vw":3.32},{"c":3.32,"h":3.3215,"l":3.3,"n":14,"o":3.3,"t":"2026-10-22T13:30:00Z","v":1425,"vw":3.304694},{"c":3.31,"h":3.32,"l":3.3,"n":12,"o":3.32,"t":"2026-10-22T13:45:00Z","v":672,"vw":3.306726},{"c":3.27,"h":3.3,"l":3.25,"n":30,"o":3.3,"t":"2026-10-22T14:00:00Z","v":2900,"vw":3.266727},{"c":3.29,"h":3.31,"l":3.29,"n":14,"o":3.3,"t":"2026-10-22T14:15:00Z","v":1216,"vw":3.298741},{"c":3.2501,"h":3.2501,"l":3.2501,"n":1,"o":3.2501,"t":"2026-10-22T14:30:00Z","v":1300,"vw":3.2501},{"c":3.2503,"h":3.274,"l":3.2503,"n":7,"o":3.274,"t":"2026-10-22T14:45:00Z","v":749,"vw":3.254887},{"c":3.24,"h":3.28,"l":3.24,"n":15,"o":3.28,"t":"2026-10-22T15:00:00Z","v":2858,"vw":3.2424},{"c":3.2807,"h":3.2807,"l":3.25,"n":12,"o":3.25,"t":"2026-10-22T15:15:00Z","v":1052,"vw":3.270067},{"c":3.255,"h":3.255,"l":3.24,"n":6,"o":3.24,"t":"2026-10-22T15:30:00Z","v":301,"vw":3.248644},{"c":3.275,"h":3.275,"l":3.255,"n":3,"o":3.255,"t":"2026-10-22T16:00:00Z","v":601,"vw":3.258333},{"c":3.22,"h":3.25,"l":3.21,"n":57,"o":3.23,"t":"2026-10-22T16:30:00Z","v":3564,"vw":3.229074},{"c":3.2,"h":3.21,"l":3.2,"n":3,"o":3.21,"t":"2026-10-22T16:45:00Z","v":1500,"vw":3.200667},{"c":3.21,"h":3.21,"l":3.2,"n":7,"o":3.2,"t":"2026-10-22T17:00:00Z","v":1057,"vw":3.204268},{"c":3.215,"h":3.215,"l":3.21,"n":15,"o":3.21,"t":"2026-10-22T17:15:00Z","v":419,"vw":3.2125},{"c":3.19,"h":3.21,"l":3.17,"n":28,"o":3.21,"t":"2026-10-22T17:45:00Z","v":4036,"vw":3.188245},{"c":3.2,"h":3.2,"l":3.18,"n":3,"o":3.18,"t":"2026-10-22T18:00:00Z","v":400,"vw":3.18975},{"c":3.2,"h":3.2,"l":3.185,"n":15,"o":3.185,"t":"2026-10-22T18:15:00Z","v":1027,"vw":3.198359},{"c":3.195,"h":3.195,"l":3.195,"n":3,"o":3.195,"t":"2026-10-22T18:30:00Z","v":440,"vw":3.195},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-22T18:45:00Z","v":100,"vw":3.21},{"c":3.18,"h":3.18,"l":3.17,"n":24,"o":3.17,"t":"2026-10-22T19:00:00Z","v":1667,"vw":3.175111},{"c":3.22,"h":3.22,"l":3.219,"n":19,"o":3.22,"t":"2026-10-22T19:15:00Z","v":1561,"vw":3.219815},{"c":3.195,"h":3.2,"l":3.185,"n":65,"o":3.2,"t":"2026-10-22T19:30:00Z","v":3327,"vw":3.1954},{"c":3.19,"h":3.23,"l":3.16,"n":55,"o":3.2047,"t":"2026-10-22T19:45:00Z","v":6247,"vw":3.201606},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-22T20:00:00Z","v":297,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T21:15:00Z","v":100,"vw":3.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.375,"strike":8.192279950354978,"iv":3.372937963826919,"gamma":0.1159662106486539,"theta":-0.01821577526125641,"vega":0.0030926358340758954,"rho":0.00045143715006643834,"breakevenPct":170.26119717208132},{"delta":0.35,"premium":0.3296796233036749,"strike":5.093592466073498,"iv":2.1922610072091184,"gamma":0.20869531652156004,"theta":-0.01257757425424248,"vega":0.003290619572957449,"rho":0.0006098206985295625,"breakevenPct":71.08113846615689},{"delta":0.4,"premium":0.30848526749658667,"strike":3.8883824416780444,"iv":1.4938116826864865,"gamma":0.2841253157164906,"theta":-0.008835638886223362,"vega":0.003364507820114958,"rho":0.0007498722566718519,"breakevenPct":32.393303128537276},{"delta":0.45,"premium":0.3652388306361551,"strike":3.699203897879483,"iv":1.472791307327354,"gamma":0.28784650061502326,"theta":-0.008700281372121284,"vega":0.0033720657800564062,"rho":0.0008305421624958228,"breakevenPct":28.215858943710998},{"delta":0.5,"premium":0.4219923937757235,"strike":3.5100253540809216,"iv":1.4517709319682215,"gamma":0.2915676855135559,"theta":-0.008564923858019205,"vega":0.0033796237399978547,"rho":0.0009112120683197936,"breakevenPct":24.03841475888472},{"delta":0.55,"premium":0.478745956915292,"strike":3.32084681028236,"iv":1.4307505566090888,"gamma":0.29528887041208857,"theta":-0.008429566343917127,"vega":0.003387181699939303,"rho":0.0009918819741437646,"breakevenPct":19.860970574058435},{"delta":0.6,"premium":0.5354995200548602,"strike":3.131668266483799,"iv":1.4097301812499563,"gamma":0.29901005531062125,"theta":-0.008294208829815047,"vega":0.0033947396598807515,"rho":0.0010725518799677353,"breakevenPct":15.683526389232163},{"delta":0.65,"premium":0.6236405509587228,"strike":2.935145932055036,"iv":1.430937014904799,"gamma":0.2899937310550166,"theta":-0.008094969830084767,"vega":0.0033020722059798322,"rho":0.0011285350524797635,"breakevenPct":12.264557823777897},{"delta":0.7,"premium":0.7836423633229428,"strike":2.7218101822360765,"iv":1.5488219323547956,"gamma":0.2518152147886238,"theta":-0.007749475850100448,"vega":0.002979941304597703,"rho":0.0011279985987249748,"breakevenPct":10.582099228991147},{"delta":0.75,"premium":0.943644175687163,"strike":2.508474432417116,"iv":1.6667068498047926,"gamma":0.21363669852223097,"theta":-0.007403981870116127,"vega":0.002657810403215573,"rho":0.0011274621449701863,"breakevenPct":8.899640634204392},{"delta":0.8,"premium":1.1036459880513831,"strike":2.2951386825981555,"iv":1.7845917672547893,"gamma":0.17545818225583812,"theta":-0.007058487890131807,"vega":0.002335679501833442,"rho":0.0011269256912153976,"breakevenPct":7.217182039417639},{"delta":0.85,"premium":1.2636478004156033,"strike":2.081802932779196,"iv":1.902476684704786,"gamma":0.13727966598944538,"theta":-0.006712993910147487,"vega":0.0020135486004513132,"rho":0.0011263892374606091,"breakevenPct":5.534723444630889},{"delta":0.9,"premium":1.8317414792045286,"strike":1.539325927995883,"iv":3.3763053253880946,"gamma":0.07898347742125254,"theta":-0.008054706086840797,"vega":0.001531957032535074,"rho":0.000803997501044097,"breakevenPct":6.342820416416775}],"put":[{"delta":0.1,"premium":0.375,"strike":1.3604523712492806,"iv":5.009814818243861,"gamma":0.04782287318073476,"theta":-0.01166646598875262,"vega":0.0015014934631968375,"rho":-0.0005462819098323602,"breakevenPct":68.91317440854004},{"delta":0.15,"premium":0.375,"strike":1.8466788339942979,"iv":3.5040062197765,"gamma":0.08171423935163687,"theta":-0.011585828918821596,"vega":0.0020437426471532033,"rho":-0.0006733866899664457,"breakevenPct":53.57480018945432},{"delta":0.2,"premium":0.3485130548397705,"strike":2.17657963440153,"iv":2.651926888302015,"gamma":0.15924617351277023,"theta":-0.010401683250785328,"vega":0.0024110837430498158,"rho":-0.0007801431044255197,"breakevenPct":42.332284556411366},{"delta":0.25,"premium":0.3098274172716053,"strike":2.4344838848559647,"iv":2.1009257747144843,"gamma":0.2568769851473156,"theta":-0.008709311289517983,"vega":0.002697870061753595,"rho":-0.0008775279793441874,"breakevenPct":32.976136669263106},{"delta":0.3,"premium":0.27114177970344006,"strike":2.6923881353103996,"iv":1.5499246611269535,"gamma":0.354507796781861,"theta":-0.007016939328250639,"vega":0.0029846563804573744,"rho":-0.000974912854262855,"breakevenPct":23.61998878211484},{"delta":0.35,"premium":0.23245614213527485,"strike":2.9502923857648344,"iv":0.9989235475394227,"gamma":0.45213860841640635,"theta":-0.005324567366983295,"vega":0.0032714426991611537,"rho":-0.0010722977291815225,"breakevenPct":14.263840894966577},{"delta":0.4,"premium":0.43298421096396306,"strike":3.227927902426261,"iv":1.0108509171012021,"gamma":0.43987399805197,"theta":-0.0055255741964396815,"vega":0.003292438505997876,"rho":-0.0013554968077326445,"breakevenPct":11.831429291410164},{"delta":0.45,"premium":0.6906253189524951,"strike":3.510274322139721,"iv":1.157179266383436,"gamma":0.4013715034347692,"theta":-0.006178631281075114,"vega":0.003249975976181453,"rho":-0.0016830596229958665,"breakevenPct":11.05208191838405},{"delta":0.5,"premium":0.9482664269410273,"strike":3.7926207418531805,"iv":1.30350761566567,"gamma":0.36286900881756834,"theta":-0.006831688365710547,"vega":0.00320751344636503,"rho":-0.002010622438259088,"breakevenPct":10.272734545357938},{"delta":0.55,"premium":1.2059075349295596,"strike":4.074967161566641,"iv":1.449835964947904,"gamma":0.32436651420036744,"theta":-0.00748474545034598,"vega":0.003165050916548607,"rho":-0.0023381852535223104,"breakevenPct":9.493387172331824},{"delta":0.6,"premium":1.4635486429180915,"strike":4.3573135812801,"iv":1.5961643142301378,"gamma":0.28586401958316665,"theta":-0.008137802534981411,"vega":0.003122588386732184,"rho":-0.002665748068785532,"breakevenPct":8.714039799305713},{"delta":0.65,"premium":1.7211897509066238,"strike":4.63966000099356,"iv":1.7424926635123716,"gamma":0.24736152496596575,"theta":-0.008790859619616846,"vega":0.003080125856915761,"rho":-0.002993310884048754,"breakevenPct":7.934692426279599},{"delta":0.7,"premium":1.9788308588951555,"strike":4.92200642070702,"iv":1.8888210127946055,"gamma":0.2088590303487649,"theta":-0.009443916704252276,"vega":0.003037663327099338,"rho":-0.003320873699311975,"breakevenPct":7.1553450532534875},{"delta":0.75,"premium":1.509443110625305,"strike":4.529950530978526,"iv":1.4328969310372344,"gamma":0.27830880180298684,"theta":-0.006745582947399607,"vega":0.0028257238158715284,"rho":-0.003077386618927618,"breakevenPct":4.7158542475324525}]},"raw":{"call":[{"delta":0.3,"premium":0.375,"strike":8.192279950354978,"iv":3.372937963826919,"gamma":0.1159662106486539,"theta":-0.01821577526125641,"vega":0.0030926358340758954,"rho":0.00045143715006643834,"breakevenPct":170.26119717208132},{"delta":0.35,"premium":0.3296796233036749,"strike":5.093592466073498,"iv":2.1922610072091184,"gamma":0.20869531652156004,"theta":-0.01257757425424248,"vega":0.003290619572957449,"rho":0.0006098206985295625,"breakevenPct":71.08113846615689},{"delta":0.4,"premium":0.30848526749658667,"strike":3.8883824416780444,"iv":1.4938116826864865,"gamma":0.2841253157164906,"theta":-0.008835638886223362,"vega":0.003364507820114958,"rho":0.0007498722566718519,"breakevenPct":32.393303128537276},{"delta":0.45,"premium":0.3652388306361551,"strike":3.699203897879483,"iv":1.472791307327354,"gamma":0.28784650061502326,"theta":-0.008700281372121284,"vega":0.0033720657800564062,"rho":0.0008305421624958228,"breakevenPct":28.215858943710998},{"delta":0.5,"premium":0.4219923937757235,"strike":3.5100253540809216,"iv":1.4517709319682215,"gamma":0.2915676855135559,"theta":-0.008564923858019205,"vega":0.0033796237399978547,"rho":0.0009112120683197936,"breakevenPct":24.03841475888472},{"delta":0.55,"premium":0.478745956915292,"strike":3.32084681028236,"iv":1.4307505566090888,"gamma":0.29528887041208857,"theta":-0.008429566343917127,"vega":0.003387181699939303,"rho":0.0009918819741437646,"breakevenPct":19.860970574058435},{"delta":0.6,"premium":0.5354995200548602,"strike":3.131668266483799,"iv":1.4097301812499563,"gamma":0.29901005531062125,"theta":-0.008294208829815047,"vega":0.0033947396598807515,"rho":0.0010725518799677353,"breakevenPct":15.683526389232163},{"delta":0.65,"premium":0.6236405509587228,"strike":2.935145932055036,"iv":1.430937014904799,"gamma":0.2899937310550166,"theta":-0.008094969830084767,"vega":0.0033020722059798322,"rho":0.0011285350524797635,"breakevenPct":12.264557823777897},{"delta":0.7,"premium":0.7836423633229428,"strike":2.7218101822360765,"iv":1.5488219323547956,"gamma":0.2518152147886238,"theta":-0.007749475850100448,"vega":0.002979941304597703,"rho":0.0011279985987249748,"breakevenPct":10.582099228991147},{"delta":0.75,"premium":0.943644175687163,"strike":2.508474432417116,"iv":1.6667068498047926,"gamma":0.21363669852223097,"theta":-0.007403981870116127,"vega":0.002657810403215573,"rho":0.0011274621449701863,"breakevenPct":8.899640634204392},{"delta":0.8,"premium":1.1036459880513831,"strike":2.2951386825981555,"iv":1.7845917672547893,"gamma":0.17545818225583812,"theta":-0.007058487890131807,"vega":0.002335679501833442,"rho":0.0011269256912153976,"breakevenPct":7.217182039417639},{"delta":0.85,"premium":1.2636478004156033,"strike":2.081802932779196,"iv":1.902476684704786,"gamma":0.13727966598944538,"theta":-0.006712993910147487,"vega":0.0020135486004513132,"rho":0.0011263892374606091,"breakevenPct":5.534723444630889},{"delta":0.9,"premium":1.8317414792045286,"strike":1.539325927995883,"iv":3.3763053253880946,"gamma":0.07898347742125254,"theta":-0.008054706086840797,"vega":0.001531957032535074,"rho":0.000803997501044097,"breakevenPct":6.342820416416775}],"put":[{"delta":0.1,"premium":0.375,"strike":1.3604523712492806,"iv":5.009814818243861,"gamma":0.04782287318073476,"theta":-0.01166646598875262,"vega":0.0015014934631968375,"rho":-0.0005462819098323602,"breakevenPct":68.91317440854004},{"delta":0.15,"premium":0.375,"strike":1.8466788339942979,"iv":3.5040062197765,"gamma":0.08171423935163687,"theta":-0.011585828918821596,"vega":0.0020437426471532033,"rho":-0.0006733866899664457,"breakevenPct":53.57480018945432},{"delta":0.2,"premium":0.3485130548397705,"strike":2.17657963440153,"iv":2.651926888302015,"gamma":0.15924617351277023,"theta":-0.010401683250785328,"vega":0.0024110837430498158,"rho":-0.0007801431044255197,"breakevenPct":42.332284556411366},{"delta":0.25,"premium":0.3098274172716053,"strike":2.4344838848559647,"iv":2.1009257747144843,"gamma":0.2568769851473156,"theta":-0.008709311289517983,"vega":0.002697870061753595,"rho":-0.0008775279793441874,"breakevenPct":32.976136669263106},{"delta":0.3,"premium":0.27114177970344006,"strike":2.6923881353103996,"iv":1.5499246611269535,"gamma":0.354507796781861,"theta":-0.007016939328250639,"vega":0.0029846563804573744,"rho":-0.000974912854262855,"breakevenPct":23.61998878211484},{"delta":0.35,"premium":0.23245614213527485,"strike":2.9502923857648344,"iv":0.9989235475394227,"gamma":0.45213860841640635,"theta":-0.005324567366983295,"vega":0.0032714426991611537,"rho":-0.0010722977291815225,"breakevenPct":14.263840894966577},{"delta":0.4,"premium":0.43298421096396306,"strike":3.227927902426261,"iv":1.0108509171012021,"gamma":0.43987399805197,"theta":-0.0055255741964396815,"vega":0.003292438505997876,"rho":-0.0013554968077326445,"breakevenPct":11.831429291410164},{"delta":0.45,"premium":0.6906253189524951,"strike":3.510274322139721,"iv":1.157179266383436,"gamma":0.4013715034347692,"theta":-0.006178631281075114,"vega":0.003249975976181453,"rho":-0.0016830596229958665,"breakevenPct":11.05208191838405},{"delta":0.5,"premium":0.9482664269410273,"strike":3.7926207418531805,"iv":1.30350761566567,"gamma":0.36286900881756834,"theta":-0.006831688365710547,"vega":0.00320751344636503,"rho":-0.002010622438259088,"breakevenPct":10.272734545357938},{"delta":0.55,"premium":1.2059075349295596,"strike":4.074967161566641,"iv":1.449835964947904,"gamma":0.32436651420036744,"theta":-0.00748474545034598,"vega":0.003165050916548607,"rho":-0.0023381852535223104,"breakevenPct":9.493387172331824},{"delta":0.6,"premium":1.4635486429180915,"strike":4.3573135812801,"iv":1.5961643142301378,"gamma":0.28586401958316665,"theta":-0.008137802534981411,"vega":0.003122588386732184,"rho":-0.002665748068785532,"breakevenPct":8.714039799305713},{"delta":0.65,"premium":1.7211897509066238,"strike":4.63966000099356,"iv":1.7424926635123716,"gamma":0.24736152496596575,"theta":-0.008790859619616846,"vega":0.003080125856915761,"rho":-0.002993310884048754,"breakevenPct":7.934692426279599},{"delta":0.7,"premium":1.9788308588951555,"strike":4.92200642070702,"iv":1.8888210127946055,"gamma":0.2088590303487649,"theta":-0.009443916704252276,"vega":0.003037663327099338,"rho":-0.003320873699311975,"breakevenPct":7.1553450532534875},{"delta":0.75,"premium":1.509443110625305,"strike":4.529950530978526,"iv":1.4328969310372344,"gamma":0.27830880180298684,"theta":-0.006745582947399607,"vega":0.0028257238158715284,"rho":-0.003077386618927618,"breakevenPct":4.7158542475324525}]}},"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"}}