{"symbol":"TSQ","url":"https://intraalpha.com/companies/TSQ","capturedAt":"2026-10-22T22:07:42.213Z","state":"ready","quote":{"symbol":"TSQ","last_price":3.82,"prev_close":3.82,"regular_close":3.82,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.85,"ask":4.02,"bid_size":500,"ask_size":100,"volume":115159,"vwap":3.825709,"open":3.84,"high":3.9399,"low":3.77,"close":3.82,"trade_count":1192,"last_trade_at":"2026-10-22T20:10:00.002973439Z","last_quote_at":"2026-10-22T21:07:55.372153514Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:40.077560401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TSQ","fetched_at":"2026-10-22T22:07:40.701925+00:00","name":"Townsquare Media Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"Townsquare Media, Inc. is a radio, digital media, entertainment and digital marketing solutions company in small and medium markets. The company is headquartered in Purchase, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":68369000,"ebitda":71891000,"pe_ratio":null,"peg_ratio":0.964,"book_value":-4.488,"dividend_per_share":0.8,"dividend_yield":0.216,"eps":-2.94,"revenue_ttm":425391000,"gross_profit_ttm":91897000,"profit_margin":-0.118,"operating_margin_ttm":0.145,"return_on_assets_ttm":0.0637,"return_on_equity_ttm":-1.165,"quarterly_earnings_growth":1.767,"quarterly_revenue_growth":-0.001,"analyst_target_price":10,"analyst_number":1,"beta":1.247,"fifty_two_week_high":7.49,"fifty_two_week_low":3.61,"fifty_day_ma":5.08,"two_hundred_day_ma":6.08,"shares_outstanding":16916300,"forward_pe":12.41,"price_to_sales":0.161,"price_to_book":28.88,"ev_to_revenue":1.363,"ev_to_ebitda":32.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:40.701925+00:00"},"optionObservedAt":"2026-10-22T19:49:50.059Z","bars":[{"c":4.1,"h":4.15,"l":4.1,"n":17,"o":4.15,"t":"2026-10-15T13:30:00Z","v":2374,"vw":4.147826},{"c":4.0997,"h":4.0997,"l":4.0997,"n":1,"o":4.0997,"t":"2026-10-15T13:40:00Z","v":113,"vw":4.0997},{"c":4.05,"h":4.08,"l":4.05,"n":32,"o":4.07,"t":"2026-10-15T13:45:00Z","v":5286,"vw":4.059884},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-15T13:50:00Z","v":1210,"vw":4.05},{"c":4.06,"h":4.06,"l":4.04,"n":11,"o":4.05,"t":"2026-10-15T14:00:00Z","v":1910,"vw":4.042324},{"c":4.06,"h":4.07,"l":4.04,"n":27,"o":4.04,"t":"2026-10-15T14:05:00Z","v":1873,"vw":4.050449},{"c":4.0797,"h":4.0797,"l":4.02,"n":16,"o":4.05,"t":"2026-10-15T14:10:00Z","v":991,"vw":4.058722},{"c":4.02,"h":4.02,"l":4.02,"n":12,"o":4.02,"t":"2026-10-15T14:20:00Z","v":834,"vw":4.02},{"c":4.02,"h":4.03,"l":4.02,"n":10,"o":4.02,"t":"2026-10-15T14:25:00Z","v":969,"vw":4.021227},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T14:30:00Z","v":100,"vw":4.02},{"c":4.0269,"h":4.04,"l":4.02,"n":35,"o":4.02,"t":"2026-10-15T14:35:00Z","v":1811,"vw":4.025031},{"c":4.025,"h":4.025,"l":4.025,"n":7,"o":4.025,"t":"2026-10-15T14:50:00Z","v":435,"vw":4.025},{"c":4.02,"h":4.02,"l":4.01,"n":10,"o":4.01,"t":"2026-10-15T14:55:00Z","v":391,"vw":4.013333},{"c":4.019,"h":4.02,"l":4.0101,"n":6,"o":4.02,"t":"2026-10-15T15:00:00Z","v":1412,"vw":4.017872},{"c":4.0101,"h":4.02,"l":4.01,"n":17,"o":4.02,"t":"2026-10-15T15:05:00Z","v":1892,"vw":4.012565},{"c":4.02,"h":4.03,"l":4.02,"n":40,"o":4.02,"t":"2026-10-15T15:10:00Z","v":1986,"vw":4.022308},{"c":4.0136,"h":4.0136,"l":4.0136,"n":2,"o":4.0136,"t":"2026-10-15T15:15:00Z","v":127,"vw":4.0136},{"c":4,"h":4.01,"l":4,"n":14,"o":4.01,"t":"2026-10-15T15:20:00Z","v":1151,"vw":4.002837},{"c":4,"h":4.01,"l":4,"n":19,"o":4.0001,"t":"2026-10-15T15:25:00Z","v":1204,"vw":4.001095},{"c":4.005,"h":4.02,"l":4.005,"n":7,"o":4.01,"t":"2026-10-15T15:30:00Z","v":968,"vw":4.014444},{"c":4.0186,"h":4.0186,"l":4.0186,"n":1,"o":4.0186,"t":"2026-10-15T15:50:00Z","v":558,"vw":4.0186},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-15T15:55:00Z","v":300,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-15T16:00:00Z","v":439,"vw":4.01},{"c":3.9502,"h":4.0001,"l":3.9502,"n":43,"o":4,"t":"2026-10-15T16:10:00Z","v":5585,"vw":3.974554},{"c":3.9699,"h":3.9699,"l":3.95,"n":9,"o":3.95,"t":"2026-10-15T16:15:00Z","v":747,"vw":3.957662},{"c":3.99,"h":3.99,"l":3.98,"n":15,"o":3.99,"t":"2026-10-15T16:25:00Z","v":1778,"vw":3.985161},{"c":3.9972,"h":3.9972,"l":3.9972,"n":2,"o":3.9972,"t":"2026-10-15T16:30:00Z","v":126,"vw":3.9972},{"c":3.96,"h":4,"l":3.96,"n":9,"o":4,"t":"2026-10-15T16:45:00Z","v":3092,"vw":3.98377},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-15T16:50:00Z","v":101,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-15T16:55:00Z","v":273,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-15T17:00:00Z","v":660,"vw":3.96},{"c":3.97,"h":3.97,"l":3.95,"n":27,"o":3.9684,"t":"2026-10-15T17:05:00Z","v":2584,"vw":3.967839},{"c":3.965,"h":3.97,"l":3.95,"n":5,"o":3.95,"t":"2026-10-15T17:15:00Z","v":1833,"vw":3.965278},{"c":3.97,"h":3.98,"l":3.97,"n":9,"o":3.98,"t":"2026-10-15T17:20:00Z","v":414,"vw":3.975798},{"c":3.97,"h":3.978,"l":3.97,"n":8,"o":3.97,"t":"2026-10-15T17:25:00Z","v":4010,"vw":3.9728},{"c":4,"h":4,"l":3.985,"n":24,"o":4,"t":"2026-10-15T17:30:00Z","v":9001,"vw":3.994393},{"c":3.99,"h":4.0099,"l":3.97,"n":26,"o":4.0099,"t":"2026-10-15T17:35:00Z","v":3081,"vw":3.994964},{"c":3.9878,"h":3.9878,"l":3.9759,"n":4,"o":3.9759,"t":"2026-10-15T17:40:00Z","v":935,"vw":3.981066},{"c":3.985,"h":3.985,"l":3.985,"n":3,"o":3.985,"t":"2026-10-15T17:45:00Z","v":1197,"vw":3.985},{"c":3.9601,"h":3.97,"l":3.9601,"n":9,"o":3.97,"t":"2026-10-15T17:55:00Z","v":621,"vw":3.96742},{"c":3.96,"h":3.97,"l":3.96,"n":7,"o":3.97,"t":"2026-10-15T18:00:00Z","v":1226,"vw":3.968333},{"c":3.97,"h":3.97,"l":3.965,"n":2,"o":3.965,"t":"2026-10-15T18:05:00Z","v":1000,"vw":3.96594},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-15T18:10:00Z","v":238,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-10-15T18:15:00Z","v":244,"vw":3.96},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-15T18:30:00Z","v":107,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-15T18:35:00Z","v":500,"vw":3.96},{"c":3.95,"h":3.95,"l":3.95,"n":27,"o":3.95,"t":"2026-10-15T18:40:00Z","v":2446,"vw":3.95},{"c":3.9499,"h":3.95,"l":3.94,"n":21,"o":3.95,"t":"2026-10-15T18:45:00Z","v":3736,"vw":3.945156},{"c":3.94,"h":3.97,"l":3.94,"n":19,"o":3.97,"t":"2026-10-15T18:55:00Z","v":4302,"vw":3.945614},{"c":3.97,"h":3.97,"l":3.9477,"n":2,"o":3.9477,"t":"2026-10-15T19:00:00Z","v":1121,"vw":3.954086},{"c":3.9699,"h":3.9699,"l":3.93,"n":33,"o":3.94,"t":"2026-10-15T19:05:00Z","v":6009,"vw":3.95394},{"c":3.93,"h":3.94,"l":3.93,"n":4,"o":3.94,"t":"2026-10-15T19:10:00Z","v":362,"vw":3.935682},{"c":3.95,"h":3.95,"l":3.93,"n":75,"o":3.93,"t":"2026-10-15T19:15:00Z","v":7404,"vw":3.936847},{"c":3.945,"h":3.945,"l":3.94,"n":23,"o":3.94,"t":"2026-10-15T19:20:00Z","v":3571,"vw":3.943182},{"c":3.8986,"h":3.93,"l":3.89,"n":30,"o":3.93,"t":"2026-10-15T19:25:00Z","v":4384,"vw":3.911443},{"c":3.92,"h":3.92,"l":3.8999,"n":37,"o":3.9,"t":"2026-10-15T19:30:00Z","v":7516,"vw":3.908126},{"c":3.9281,"h":3.93,"l":3.92,"n":8,"o":3.92,"t":"2026-10-15T19:35:00Z","v":5444,"vw":3.920542},{"c":3.955,"h":3.955,"l":3.91,"n":37,"o":3.91,"t":"2026-10-15T19:40:00Z","v":6808,"vw":3.950678},{"c":3.97,"h":3.9899,"l":3.955,"n":15,"o":3.9899,"t":"2026-10-15T19:45:00Z","v":7668,"vw":3.979245},{"c":3.93,"h":3.942,"l":3.92,"n":34,"o":3.942,"t":"2026-10-15T19:50:00Z","v":4652,"vw":3.938281},{"c":3.89,"h":3.94,"l":3.88,"n":128,"o":3.94,"t":"2026-10-15T19:55:00Z","v":9464,"vw":3.900234},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-15T20:00:00Z","v":1244,"vw":3.89},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T20:05:00Z","v":1000,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-16T12:00:00Z","v":300,"vw":3.95},{"c":3.973,"h":3.9999,"l":3.88,"n":23,"o":3.89,"t":"2026-10-16T13:30:00Z","v":11444,"vw":3.952112},{"c":3.9796,"h":3.9796,"l":3.9796,"n":3,"o":3.9796,"t":"2026-10-16T13:40:00Z","v":281,"vw":3.9796},{"c":3.93,"h":3.955,"l":3.93,"n":6,"o":3.945,"t":"2026-10-16T13:45:00Z","v":2102,"vw":3.936428},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-16T14:05:00Z","v":100,"vw":3.955},{"c":3.955,"h":3.9899,"l":3.955,"n":3,"o":3.9899,"t":"2026-10-16T14:15:00Z","v":290,"vw":3.976974},{"c":3.95,"h":3.965,"l":3.95,"n":8,"o":3.95,"t":"2026-10-16T14:35:00Z","v":2135,"vw":3.953483},{"c":3.9799,"h":3.9799,"l":3.93,"n":8,"o":3.93,"t":"2026-10-16T14:40:00Z","v":460,"vw":3.95495},{"c":3.93,"h":3.94,"l":3.93,"n":11,"o":3.94,"t":"2026-10-16T14:45:00Z","v":851,"vw":3.937937},{"c":3.9,"h":3.9799,"l":3.9,"n":13,"o":3.9799,"t":"2026-10-16T15:00:00Z","v":1945,"vw":3.960247},{"c":3.8501,"h":3.915,"l":3.8501,"n":2,"o":3.915,"t":"2026-10-16T15:05:00Z","v":1500,"vw":3.893367},{"c":3.9571,"h":3.9571,"l":3.9571,"n":1,"o":3.9571,"t":"2026-10-16T15:10:00Z","v":200,"vw":3.9571},{"c":3.92,"h":3.92,"l":3.915,"n":3,"o":3.915,"t":"2026-10-16T15:20:00Z","v":260,"vw":3.9175},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-10-16T15:30:00Z","v":179,"vw":3.89},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-16T15:45:00Z","v":100,"vw":3.92},{"c":3.935,"h":3.9799,"l":3.85,"n":66,"o":3.9799,"t":"2026-10-16T15:55:00Z","v":11670,"vw":3.926675},{"c":3.95,"h":3.98,"l":3.89,"n":40,"o":3.9449,"t":"2026-10-16T16:00:00Z","v":6846,"vw":3.94604},{"c":3.9734,"h":3.9734,"l":3.9734,"n":1,"o":3.9734,"t":"2026-10-16T16:05:00Z","v":300,"vw":3.9734},{"c":3.95,"h":3.99,"l":3.95,"n":22,"o":3.99,"t":"2026-10-16T16:15:00Z","v":1030,"vw":3.973704},{"c":3.94,"h":3.94,"l":3.94,"n":23,"o":3.94,"t":"2026-10-16T16:20:00Z","v":1426,"vw":3.94},{"c":3.925,"h":3.94,"l":3.92,"n":15,"o":3.94,"t":"2026-10-16T16:25:00Z","v":1573,"vw":3.930477},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T16:35:00Z","v":250,"vw":3.9},{"c":3.925,"h":3.925,"l":3.925,"n":3,"o":3.925,"t":"2026-10-16T16:40:00Z","v":1043,"vw":3.925},{"c":3.9,"h":3.9,"l":3.875,"n":28,"o":3.9,"t":"2026-10-16T16:45:00Z","v":1408,"vw":3.895},{"c":3.89,"h":3.91,"l":3.89,"n":3,"o":3.91,"t":"2026-10-16T16:55:00Z","v":713,"vw":3.8932},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T17:30:00Z","v":500,"vw":3.89},{"c":3.88,"h":3.88,"l":3.87,"n":18,"o":3.88,"t":"2026-10-16T17:35:00Z","v":1837,"vw":3.877946},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-16T17:55:00Z","v":312,"vw":3.885},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-16T18:00:00Z","v":507,"vw":3.85},{"c":3.87,"h":3.87,"l":3.85,"n":36,"o":3.85,"t":"2026-10-16T18:10:00Z","v":2014,"vw":3.860493},{"c":3.88,"h":3.88,"l":3.88,"n":11,"o":3.88,"t":"2026-10-16T18:15:00Z","v":571,"vw":3.88},{"c":3.865,"h":3.865,"l":3.865,"n":1,"o":3.865,"t":"2026-10-16T18:20:00Z","v":445,"vw":3.865},{"c":3.865,"h":3.865,"l":3.865,"n":3,"o":3.865,"t":"2026-10-16T18:25:00Z","v":153,"vw":3.865},{"c":3.87,"h":3.87,"l":3.84,"n":11,"o":3.84,"t":"2026-10-16T18:55:00Z","v":1507,"vw":3.867794},{"c":3.84,"h":3.85,"l":3.825,"n":21,"o":3.85,"t":"2026-10-16T19:00:00Z","v":6138,"vw":3.840485},{"c":3.84,"h":3.84,"l":3.83,"n":16,"o":3.83,"t":"2026-10-16T19:10:00Z","v":4060,"vw":3.835},{"c":3.8699,"h":3.8699,"l":3.8699,"n":1,"o":3.8699,"t":"2026-10-16T19:15:00Z","v":2000,"vw":3.8699},{"c":3.8551,"h":3.8551,"l":3.82,"n":14,"o":3.84,"t":"2026-10-16T19:20:00Z","v":6184,"vw":3.846603},{"c":3.85,"h":3.87,"l":3.84,"n":20,"o":3.84,"t":"2026-10-16T19:25:00Z","v":6409,"vw":3.841695},{"c":3.855,"h":3.8788,"l":3.855,"n":17,"o":3.855,"t":"2026-10-16T19:30:00Z","v":10380,"vw":3.862376},{"c":3.83,"h":3.9,"l":3.83,"n":92,"o":3.855,"t":"2026-10-16T19:35:00Z","v":11943,"vw":3.85784},{"c":3.885,"h":3.885,"l":3.865,"n":4,"o":3.865,"t":"2026-10-16T19:40:00Z","v":483,"vw":3.878262},{"c":3.83,"h":3.85,"l":3.775,"n":147,"o":3.83,"t":"2026-10-16T19:45:00Z","v":15224,"vw":3.815573},{"c":3.8275,"h":3.8908,"l":3.81,"n":20,"o":3.83,"t":"2026-10-16T19:50:00Z","v":1341,"vw":3.851889},{"c":3.82,"h":3.85,"l":3.8,"n":146,"o":3.8,"t":"2026-10-16T19:55:00Z","v":11609,"vw":3.830143},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-16T20:00:00Z","v":1195,"vw":3.83},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T12:00:00Z","v":100,"vw":4},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-19T12:45:00Z","v":2022,"vw":4.04},{"c":3.925,"h":3.925,"l":3.89,"n":27,"o":3.89,"t":"2026-10-19T13:30:00Z","v":2395,"vw":3.894006},{"c":3.85,"h":3.91,"l":3.85,"n":16,"o":3.91,"t":"2026-10-19T13:40:00Z","v":1037,"vw":3.872222},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-19T13:45:00Z","v":302,"vw":3.875},{"c":3.875,"h":3.875,"l":3.875,"n":4,"o":3.875,"t":"2026-10-19T13:55:00Z","v":2000,"vw":3.875},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-19T14:00:00Z","v":101,"vw":3.875},{"c":3.87,"h":3.88,"l":3.84,"n":36,"o":3.875,"t":"2026-10-19T14:05:00Z","v":5676,"vw":3.866715},{"c":3.895,"h":3.91,"l":3.895,"n":2,"o":3.91,"t":"2026-10-19T14:20:00Z","v":400,"vw":3.9025},{"c":3.8759,"h":3.8759,"l":3.8759,"n":2,"o":3.8759,"t":"2026-10-19T14:25:00Z","v":201,"vw":3.8759},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-10-19T14:30:00Z","v":636,"vw":3.895},{"c":3.92,"h":3.92,"l":3.898,"n":5,"o":3.898,"t":"2026-10-19T14:35:00Z","v":267,"vw":3.909},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-19T14:40:00Z","v":150,"vw":3.89},{"c":3.88,"h":3.885,"l":3.85,"n":13,"o":3.88,"t":"2026-10-19T14:45:00Z","v":645,"vw":3.870175},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-19T15:00:00Z","v":217,"vw":3.89},{"c":3.8732,"h":3.8732,"l":3.8732,"n":2,"o":3.8732,"t":"2026-10-19T15:10:00Z","v":1030,"vw":3.8732},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-10-19T15:20:00Z","v":270,"vw":3.85},{"c":3.8791,"h":3.8791,"l":3.8791,"n":2,"o":3.8791,"t":"2026-10-19T15:30:00Z","v":268,"vw":3.8791},{"c":3.885,"h":3.885,"l":3.88,"n":15,"o":3.88,"t":"2026-10-19T15:35:00Z","v":2627,"vw":3.883457},{"c":3.84,"h":3.87,"l":3.84,"n":27,"o":3.87,"t":"2026-10-19T15:40:00Z","v":1379,"vw":3.851818},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-19T15:45:00Z","v":223,"vw":3.84},{"c":3.83,"h":3.86,"l":3.8122,"n":29,"o":3.8122,"t":"2026-10-19T15:55:00Z","v":10923,"vw":3.835293},{"c":3.84,"h":3.85,"l":3.84,"n":22,"o":3.84,"t":"2026-10-19T16:00:00Z","v":9417,"vw":3.84154},{"c":3.82,"h":3.83,"l":3.82,"n":24,"o":3.83,"t":"2026-10-19T16:10:00Z","v":1032,"vw":3.825},{"c":3.81,"h":3.81,"l":3.81,"n":10,"o":3.81,"t":"2026-10-19T16:20:00Z","v":298,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T16:25:00Z","v":500,"vw":3.81},{"c":3.8,"h":3.81,"l":3.8,"n":27,"o":3.81,"t":"2026-10-19T16:30:00Z","v":2286,"vw":3.804513},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T16:35:00Z","v":1000,"vw":3.81},{"c":3.7958,"h":3.8,"l":3.78,"n":22,"o":3.8,"t":"2026-10-19T16:40:00Z","v":2546,"vw":3.794122},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-19T16:50:00Z","v":105,"vw":3.78},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-19T16:55:00Z","v":138,"vw":3.79},{"c":3.745,"h":3.77,"l":3.745,"n":26,"o":3.77,"t":"2026-10-19T17:00:00Z","v":2506,"vw":3.7571},{"c":3.73,"h":3.73,"l":3.73,"n":10,"o":3.73,"t":"2026-10-19T17:10:00Z","v":350,"vw":3.73},{"c":3.7,"h":3.74,"l":3.7,"n":18,"o":3.74,"t":"2026-10-19T17:20:00Z","v":2665,"vw":3.729226},{"c":3.72,"h":3.7308,"l":3.72,"n":24,"o":3.72,"t":"2026-10-19T17:25:00Z","v":6380,"vw":3.721723},{"c":3.745,"h":3.745,"l":3.72,"n":12,"o":3.72,"t":"2026-10-19T17:30:00Z","v":4440,"vw":3.733182},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-10-19T17:35:00Z","v":1672,"vw":3.736029},{"c":3.73,"h":3.76,"l":3.73,"n":15,"o":3.76,"t":"2026-10-19T17:40:00Z","v":823,"vw":3.735},{"c":3.75,"h":3.76,"l":3.72,"n":32,"o":3.74,"t":"2026-10-19T17:45:00Z","v":12717,"vw":3.741849},{"c":3.745,"h":3.77,"l":3.745,"n":15,"o":3.75,"t":"2026-10-19T17:50:00Z","v":2917,"vw":3.759751},{"c":3.745,"h":3.76,"l":3.745,"n":19,"o":3.745,"t":"2026-10-19T17:55:00Z","v":2377,"vw":3.753988},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-19T18:00:00Z","v":512,"vw":3.75},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-19T18:05:00Z","v":2000,"vw":3.765},{"c":3.76,"h":3.765,"l":3.76,"n":13,"o":3.765,"t":"2026-10-19T18:10:00Z","v":2144,"vw":3.762908},{"c":3.77,"h":3.78,"l":3.77,"n":26,"o":3.77,"t":"2026-10-19T18:15:00Z","v":2871,"vw":3.777853},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T18:25:00Z","v":2000,"vw":3.78},{"c":3.78,"h":3.78,"l":3.75,"n":24,"o":3.75,"t":"2026-10-19T18:30:00Z","v":1953,"vw":3.769231},{"c":3.73,"h":3.74,"l":3.73,"n":18,"o":3.74,"t":"2026-10-19T18:45:00Z","v":859,"vw":3.73375},{"c":3.745,"h":3.75,"l":3.72,"n":7,"o":3.72,"t":"2026-10-19T18:50:00Z","v":2360,"vw":3.731087},{"c":3.74,"h":3.75,"l":3.73,"n":17,"o":3.73,"t":"2026-10-19T18:55:00Z","v":1494,"vw":3.737308},{"c":3.735,"h":3.735,"l":3.72,"n":34,"o":3.72,"t":"2026-10-19T19:05:00Z","v":3854,"vw":3.729091},{"c":3.73,"h":3.74,"l":3.72,"n":41,"o":3.735,"t":"2026-10-19T19:10:00Z","v":7006,"vw":3.726008},{"c":3.73,"h":3.74,"l":3.73,"n":2,"o":3.74,"t":"2026-10-19T19:15:00Z","v":1017,"vw":3.739017},{"c":3.71,"h":3.71,"l":3.71,"n":10,"o":3.71,"t":"2026-10-19T19:20:00Z","v":335,"vw":3.71},{"c":3.69,"h":3.7,"l":3.69,"n":8,"o":3.7,"t":"2026-10-19T19:30:00Z","v":330,"vw":3.695},{"c":3.715,"h":3.73,"l":3.715,"n":16,"o":3.72,"t":"2026-10-19T19:35:00Z","v":1217,"vw":3.722647},{"c":3.73,"h":3.73,"l":3.7,"n":19,"o":3.7,"t":"2026-10-19T19:40:00Z","v":1011,"vw":3.716956},{"c":3.69,"h":3.73,"l":3.69,"n":5,"o":3.73,"t":"2026-10-19T19:45:00Z","v":431,"vw":3.717912},{"c":3.7042,"h":3.71,"l":3.6875,"n":20,"o":3.69,"t":"2026-10-19T19:50:00Z","v":1697,"vw":3.692697},{"c":3.77,"h":3.77,"l":3.61,"n":234,"o":3.7,"t":"2026-10-19T19:55:00Z","v":12178,"vw":3.688796},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-19T20:00:00Z","v":2436,"vw":3.71},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T21:40:00Z","v":190,"vw":3.84},{"c":3.78,"h":3.78,"l":3.71,"n":12,"o":3.71,"t":"2026-10-20T13:30:00Z","v":3177,"vw":3.76726},{"c":3.83,"h":3.83,"l":3.8,"n":18,"o":3.82,"t":"2026-10-20T13:45:00Z","v":6174,"vw":3.822421},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-20T13:55:00Z","v":1010,"vw":3.82},{"c":3.805,"h":3.805,"l":3.79,"n":18,"o":3.8,"t":"2026-10-20T14:05:00Z","v":1116,"vw":3.7955},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-20T14:10:00Z","v":1000,"vw":3.77},{"c":3.8075,"h":3.8075,"l":3.8075,"n":1,"o":3.8075,"t":"2026-10-20T14:15:00Z","v":100,"vw":3.8075},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-10-20T14:20:00Z","v":204,"vw":3.83},{"c":3.825,"h":3.84,"l":3.81,"n":27,"o":3.82,"t":"2026-10-20T14:25:00Z","v":2617,"vw":3.826982},{"c":3.79,"h":3.83,"l":3.79,"n":8,"o":3.83,"t":"2026-10-20T14:30:00Z","v":1652,"vw":3.814333},{"c":3.72,"h":3.78,"l":3.72,"n":25,"o":3.78,"t":"2026-10-20T14:35:00Z","v":7072,"vw":3.749928},{"c":3.71,"h":3.71,"l":3.71,"n":10,"o":3.71,"t":"2026-10-20T14:50:00Z","v":640,"vw":3.71},{"c":3.73,"h":3.73,"l":3.72,"n":8,"o":3.72,"t":"2026-10-20T14:55:00Z","v":929,"vw":3.722222},{"c":3.74,"h":3.74,"l":3.72,"n":8,"o":3.72,"t":"2026-10-20T15:00:00Z","v":872,"vw":3.723702},{"c":3.76,"h":3.76,"l":3.73,"n":53,"o":3.73,"t":"2026-10-20T15:05:00Z","v":1457,"vw":3.74},{"c":3.78,"h":3.78,"l":3.76,"n":32,"o":3.77,"t":"2026-10-20T15:10:00Z","v":1504,"vw":3.765714},{"c":3.81,"h":3.82,"l":3.8,"n":33,"o":3.8,"t":"2026-10-20T15:20:00Z","v":4912,"vw":3.811544},{"c":3.82,"h":3.85,"l":3.81,"n":31,"o":3.81,"t":"2026-10-20T15:25:00Z","v":5606,"vw":3.823363},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-10-20T15:35:00Z","v":464,"vw":3.83},{"c":3.89,"h":3.89,"l":3.85,"n":10,"o":3.85,"t":"2026-10-20T15:40:00Z","v":618,"vw":3.87},{"c":3.835,"h":3.8816,"l":3.835,"n":18,"o":3.875,"t":"2026-10-20T15:45:00Z","v":2027,"vw":3.851032},{"c":3.85,"h":3.87,"l":3.85,"n":8,"o":3.87,"t":"2026-10-20T15:50:00Z","v":581,"vw":3.865},{"c":3.87,"h":3.89,"l":3.855,"n":15,"o":3.855,"t":"2026-10-20T16:00:00Z","v":4018,"vw":3.879994},{"c":3.85,"h":3.86,"l":3.85,"n":12,"o":3.86,"t":"2026-10-20T16:10:00Z","v":904,"vw":3.858571},{"c":3.85,"h":3.85,"l":3.85,"n":9,"o":3.85,"t":"2026-10-20T16:15:00Z","v":1789,"vw":3.85},{"c":3.84,"h":3.85,"l":3.84,"n":3,"o":3.85,"t":"2026-10-20T16:20:00Z","v":300,"vw":3.846667},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-20T16:25:00Z","v":250,"vw":3.85},{"c":3.86,"h":3.885,"l":3.85,"n":5,"o":3.885,"t":"2026-10-20T16:30:00Z","v":513,"vw":3.873},{"c":3.85,"h":3.9102,"l":3.84,"n":3,"o":3.9102,"t":"2026-10-20T16:40:00Z","v":500,"vw":3.88412},{"c":3.82,"h":3.84,"l":3.82,"n":10,"o":3.84,"t":"2026-10-20T16:45:00Z","v":596,"vw":3.836055},{"c":3.8,"h":3.82,"l":3.8,"n":6,"o":3.82,"t":"2026-10-20T16:50:00Z","v":506,"vw":3.816},{"c":3.82,"h":3.84,"l":3.79,"n":29,"o":3.8,"t":"2026-10-20T16:55:00Z","v":2341,"vw":3.809485},{"c":3.81,"h":3.83,"l":3.79,"n":13,"o":3.8,"t":"2026-10-20T17:00:00Z","v":1199,"vw":3.806044},{"c":3.8,"h":3.83,"l":3.8,"n":16,"o":3.81,"t":"2026-10-20T17:05:00Z","v":1201,"vw":3.815},{"c":3.8499,"h":3.85,"l":3.81,"n":20,"o":3.81,"t":"2026-10-20T17:10:00Z","v":1678,"vw":3.834437},{"c":3.86,"h":3.86,"l":3.82,"n":54,"o":3.83,"t":"2026-10-20T17:15:00Z","v":9303,"vw":3.844126},{"c":3.86,"h":3.86,"l":3.83,"n":3,"o":3.83,"t":"2026-10-20T17:35:00Z","v":900,"vw":3.856667},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T17:40:00Z","v":2000,"vw":3.87},{"c":3.89,"h":3.89,"l":3.85,"n":46,"o":3.86,"t":"2026-10-20T17:45:00Z","v":3628,"vw":3.877994},{"c":3.9,"h":3.9142,"l":3.9,"n":5,"o":3.9142,"t":"2026-10-20T17:55:00Z","v":2629,"vw":3.901082},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-20T18:00:00Z","v":593,"vw":3.9},{"c":3.9007,"h":3.9007,"l":3.89,"n":11,"o":3.89,"t":"2026-10-20T18:05:00Z","v":1335,"vw":3.898493},{"c":3.9,"h":3.9,"l":3.89,"n":5,"o":3.9,"t":"2026-10-20T18:10:00Z","v":429,"vw":3.897481},{"c":3.89,"h":3.9,"l":3.89,"n":11,"o":3.89,"t":"2026-10-20T18:20:00Z","v":850,"vw":3.891667},{"c":3.89,"h":3.91,"l":3.89,"n":44,"o":3.89,"t":"2026-10-20T18:25:00Z","v":2092,"vw":3.901666},{"c":3.9,"h":3.9,"l":3.89,"n":5,"o":3.89,"t":"2026-10-20T18:35:00Z","v":303,"vw":3.893333},{"c":3.91,"h":3.95,"l":3.9,"n":42,"o":3.9,"t":"2026-10-20T18:40:00Z","v":5491,"vw":3.928771},{"c":3.84,"h":3.925,"l":3.84,"n":65,"o":3.91,"t":"2026-10-20T18:45:00Z","v":8488,"vw":3.894557},{"c":3.79,"h":3.825,"l":3.78,"n":43,"o":3.79,"t":"2026-10-20T18:50:00Z","v":5244,"vw":3.808024},{"c":3.83,"h":3.84,"l":3.79,"n":71,"o":3.79,"t":"2026-10-20T18:55:00Z","v":4615,"vw":3.813226},{"c":3.82,"h":3.84,"l":3.81,"n":54,"o":3.81,"t":"2026-10-20T19:00:00Z","v":5495,"vw":3.821596},{"c":3.8,"h":3.83,"l":3.8,"n":71,"o":3.82,"t":"2026-10-20T19:05:00Z","v":4740,"vw":3.810609},{"c":3.785,"h":3.82,"l":3.785,"n":52,"o":3.8,"t":"2026-10-20T19:10:00Z","v":4368,"vw":3.811766},{"c":3.8,"h":3.83,"l":3.78,"n":39,"o":3.78,"t":"2026-10-20T19:15:00Z","v":3382,"vw":3.812739},{"c":3.8,"h":3.82,"l":3.79,"n":43,"o":3.8,"t":"2026-10-20T19:20:00Z","v":3567,"vw":3.8028},{"c":3.81,"h":3.81,"l":3.79,"n":55,"o":3.79,"t":"2026-10-20T19:25:00Z","v":4424,"vw":3.796935},{"c":3.81,"h":3.82,"l":3.79,"n":68,"o":3.79,"t":"2026-10-20T19:30:00Z","v":5032,"vw":3.804176},{"c":3.8,"h":3.81,"l":3.78,"n":70,"o":3.79,"t":"2026-10-20T19:35:00Z","v":3966,"vw":3.796451},{"c":3.815,"h":3.815,"l":3.79,"n":56,"o":3.79,"t":"2026-10-20T19:40:00Z","v":4290,"vw":3.801806},{"c":3.78,"h":3.83,"l":3.78,"n":110,"o":3.815,"t":"2026-10-20T19:45:00Z","v":11132,"vw":3.799613},{"c":3.775,"h":3.79,"l":3.765,"n":54,"o":3.78,"t":"2026-10-20T19:50:00Z","v":5943,"vw":3.775211},{"c":3.77,"h":3.78,"l":3.74,"n":101,"o":3.77,"t":"2026-10-20T19:55:00Z","v":3714,"vw":3.764449},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-20T20:00:00Z","v":1895,"vw":3.75},{"c":3.78,"h":3.78,"l":3.78,"n":23,"o":3.78,"t":"2026-10-21T13:30:00Z","v":1197,"vw":3.78},{"c":3.945,"h":3.945,"l":3.91,"n":2,"o":3.91,"t":"2026-10-21T13:50:00Z","v":850,"vw":3.934706},{"c":3.95,"h":3.95,"l":3.9,"n":30,"o":3.9,"t":"2026-10-21T13:55:00Z","v":2803,"vw":3.929735},{"c":3.9795,"h":3.9795,"l":3.9795,"n":1,"o":3.9795,"t":"2026-10-21T14:05:00Z","v":250,"vw":3.9795},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-21T14:10:00Z","v":302,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-21T14:20:00Z","v":301,"vw":3.93},{"c":3.9599,"h":3.9599,"l":3.93,"n":3,"o":3.93,"t":"2026-10-21T14:30:00Z","v":508,"vw":3.94794},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-21T14:35:00Z","v":120,"vw":3.96},{"c":3.96,"h":3.96,"l":3.93,"n":11,"o":3.93,"t":"2026-10-21T14:45:00Z","v":871,"vw":3.943799},{"c":3.9,"h":3.92,"l":3.865,"n":23,"o":3.92,"t":"2026-10-21T14:50:00Z","v":5414,"vw":3.913467},{"c":3.8706,"h":3.8706,"l":3.8706,"n":2,"o":3.8706,"t":"2026-10-21T15:00:00Z","v":147,"vw":3.8706},{"c":3.82,"h":3.865,"l":3.82,"n":10,"o":3.865,"t":"2026-10-21T15:05:00Z","v":800,"vw":3.836429},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T15:10:00Z","v":666,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-21T15:20:00Z","v":209,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":12,"o":3.87,"t":"2026-10-21T15:25:00Z","v":1475,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T15:30:00Z","v":200,"vw":3.87},{"c":3.9,"h":3.905,"l":3.885,"n":22,"o":3.885,"t":"2026-10-21T15:35:00Z","v":2470,"vw":3.896136},{"c":3.94,"h":3.94,"l":3.91,"n":13,"o":3.92,"t":"2026-10-21T15:40:00Z","v":979,"vw":3.92875},{"c":3.93,"h":3.9401,"l":3.925,"n":23,"o":3.925,"t":"2026-10-21T15:45:00Z","v":1708,"vw":3.935365},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-21T15:50:00Z","v":500,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-21T15:55:00Z","v":601,"vw":3.92},{"c":3.88,"h":3.9,"l":3.88,"n":19,"o":3.9,"t":"2026-10-21T16:05:00Z","v":1615,"vw":3.896974},{"c":3.88,"h":3.895,"l":3.88,"n":6,"o":3.895,"t":"2026-10-21T16:10:00Z","v":559,"vw":3.883},{"c":3.83,"h":3.86,"l":3.82,"n":29,"o":3.85,"t":"2026-10-21T16:15:00Z","v":3248,"vw":3.838547},{"c":3.82,"h":3.83,"l":3.82,"n":4,"o":3.83,"t":"2026-10-21T16:20:00Z","v":601,"vw":3.824455},{"c":3.87,"h":3.87,"l":3.82,"n":89,"o":3.85,"t":"2026-10-21T16:30:00Z","v":10001,"vw":3.83691},{"c":3.855,"h":3.87,"l":3.855,"n":5,"o":3.855,"t":"2026-10-21T16:35:00Z","v":500,"vw":3.861},{"c":3.87,"h":3.87,"l":3.8699,"n":3,"o":3.87,"t":"2026-10-21T16:40:00Z","v":301,"vw":3.869967},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-21T16:45:00Z","v":210,"vw":3.85},{"c":3.88,"h":3.8994,"l":3.87,"n":23,"o":3.87,"t":"2026-10-21T16:55:00Z","v":4606,"vw":3.875868},{"c":3.87,"h":3.87,"l":3.86,"n":8,"o":3.86,"t":"2026-10-21T17:05:00Z","v":528,"vw":3.8625},{"c":3.875,"h":3.875,"l":3.875,"n":3,"o":3.875,"t":"2026-10-21T17:10:00Z","v":250,"vw":3.875},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-10-21T17:20:00Z","v":335,"vw":3.85},{"c":3.84,"h":3.8525,"l":3.84,"n":23,"o":3.845,"t":"2026-10-21T17:35:00Z","v":1061,"vw":3.84625},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-21T17:50:00Z","v":278,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":10,"o":3.84,"t":"2026-10-21T17:55:00Z","v":304,"vw":3.84},{"c":3.82,"h":3.84,"l":3.8,"n":63,"o":3.82,"t":"2026-10-21T18:10:00Z","v":5357,"vw":3.83042},{"c":3.81,"h":3.82,"l":3.81,"n":4,"o":3.82,"t":"2026-10-21T18:15:00Z","v":400,"vw":3.8125},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-21T18:20:00Z","v":300,"vw":3.82},{"c":3.82,"h":3.83,"l":3.82,"n":7,"o":3.83,"t":"2026-10-21T18:25:00Z","v":1467,"vw":3.822817},{"c":3.81,"h":3.82,"l":3.8,"n":14,"o":3.8,"t":"2026-10-21T18:30:00Z","v":731,"vw":3.81},{"c":3.81,"h":3.82,"l":3.81,"n":11,"o":3.82,"t":"2026-10-21T18:35:00Z","v":628,"vw":3.817778},{"c":3.815,"h":3.815,"l":3.81,"n":10,"o":3.81,"t":"2026-10-21T18:50:00Z","v":718,"vw":3.811138},{"c":3.8,"h":3.8,"l":3.8,"n":25,"o":3.8,"t":"2026-10-21T18:55:00Z","v":1690,"vw":3.8},{"c":3.78,"h":3.78,"l":3.78,"n":16,"o":3.78,"t":"2026-10-21T19:10:00Z","v":2803,"vw":3.78},{"c":3.81,"h":3.81,"l":3.79,"n":18,"o":3.79,"t":"2026-10-21T19:15:00Z","v":2657,"vw":3.806952},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-21T19:20:00Z","v":138,"vw":3.8},{"c":3.81,"h":3.82,"l":3.81,"n":15,"o":3.82,"t":"2026-10-21T19:25:00Z","v":641,"vw":3.813333},{"c":3.81,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-21T19:30:00Z","v":3234,"vw":3.809688},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-21T19:35:00Z","v":216,"vw":3.79},{"c":3.78,"h":3.8,"l":3.78,"n":15,"o":3.8,"t":"2026-10-21T19:45:00Z","v":978,"vw":3.787362},{"c":3.8,"h":3.8,"l":3.79,"n":20,"o":3.8,"t":"2026-10-21T19:50:00Z","v":4666,"vw":3.792898},{"c":3.815,"h":3.82,"l":3.79,"n":118,"o":3.79,"t":"2026-10-21T19:55:00Z","v":9165,"vw":3.809932},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-21T20:00:00Z","v":1550,"vw":3.82},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-21T20:50:00Z","v":1400,"vw":3.93},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T12:20:00Z","v":190,"vw":3.86},{"c":3.815,"h":3.84,"l":3.815,"n":36,"o":3.84,"t":"2026-10-22T13:30:00Z","v":8518,"vw":3.831085},{"c":3.81,"h":3.815,"l":3.81,"n":15,"o":3.815,"t":"2026-10-22T13:35:00Z","v":928,"vw":3.810625},{"c":3.82,"h":3.83,"l":3.82,"n":10,"o":3.83,"t":"2026-10-22T13:40:00Z","v":650,"vw":3.824},{"c":3.83,"h":3.84,"l":3.83,"n":20,"o":3.84,"t":"2026-10-22T13:45:00Z","v":7653,"vw":3.830308},{"c":3.82,"h":3.84,"l":3.82,"n":19,"o":3.83,"t":"2026-10-22T13:50:00Z","v":2904,"vw":3.830702},{"c":3.82,"h":3.84,"l":3.82,"n":17,"o":3.83,"t":"2026-10-22T13:55:00Z","v":941,"vw":3.832228},{"c":3.83,"h":3.83,"l":3.82,"n":2,"o":3.82,"t":"2026-10-22T14:00:00Z","v":358,"vw":3.827207},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-22T14:05:00Z","v":3860,"vw":3.83},{"c":3.86,"h":3.86,"l":3.83,"n":40,"o":3.84,"t":"2026-10-22T14:10:00Z","v":3247,"vw":3.846844},{"c":3.9399,"h":3.9399,"l":3.86,"n":38,"o":3.87,"t":"2026-10-22T14:15:00Z","v":1993,"vw":3.892964},{"c":3.9306,"h":3.9306,"l":3.9306,"n":3,"o":3.9306,"t":"2026-10-22T14:20:00Z","v":425,"vw":3.9306},{"c":3.91,"h":3.91,"l":3.89,"n":8,"o":3.89,"t":"2026-10-22T14:25:00Z","v":376,"vw":3.9},{"c":3.855,"h":3.87,"l":3.855,"n":20,"o":3.87,"t":"2026-10-22T14:35:00Z","v":860,"vw":3.867},{"c":3.8551,"h":3.8551,"l":3.8551,"n":3,"o":3.8551,"t":"2026-10-22T14:45:00Z","v":6041,"vw":3.8551},{"c":3.855,"h":3.855,"l":3.855,"n":2,"o":3.855,"t":"2026-10-22T15:00:00Z","v":176,"vw":3.855},{"c":3.82,"h":3.82,"l":3.81,"n":16,"o":3.81,"t":"2026-10-22T15:05:00Z","v":1266,"vw":3.810909},{"c":3.84,"h":3.85,"l":3.82,"n":20,"o":3.83,"t":"2026-10-22T15:15:00Z","v":1712,"vw":3.827675},{"c":3.8,"h":3.82,"l":3.8,"n":12,"o":3.82,"t":"2026-10-22T15:25:00Z","v":513,"vw":3.815},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-22T15:30:00Z","v":1900,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-22T15:35:00Z","v":3000,"vw":3.82},{"c":3.8322,"h":3.8322,"l":3.8322,"n":2,"o":3.8322,"t":"2026-10-22T15:40:00Z","v":318,"vw":3.8322},{"c":3.84,"h":3.84,"l":3.82,"n":10,"o":3.82,"t":"2026-10-22T15:45:00Z","v":2441,"vw":3.836667},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-22T15:50:00Z","v":1000,"vw":3.83},{"c":3.83,"h":3.85,"l":3.83,"n":43,"o":3.83,"t":"2026-10-22T16:00:00Z","v":3187,"vw":3.834423},{"c":3.845,"h":3.86,"l":3.845,"n":9,"o":3.8598,"t":"2026-10-22T16:10:00Z","v":3869,"vw":3.851239},{"c":3.87,"h":3.87,"l":3.86,"n":21,"o":3.86,"t":"2026-10-22T16:15:00Z","v":1396,"vw":3.862778},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T16:20:00Z","v":181,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-10-22T16:25:00Z","v":382,"vw":3.85},{"c":3.84,"h":3.8499,"l":3.835,"n":14,"o":3.84,"t":"2026-10-22T16:30:00Z","v":5903,"vw":3.8402},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-22T16:35:00Z","v":321,"vw":3.84},{"c":3.83,"h":3.84,"l":3.83,"n":19,"o":3.84,"t":"2026-10-22T16:40:00Z","v":1053,"vw":3.837778},{"c":3.835,"h":3.835,"l":3.835,"n":1,"o":3.835,"t":"2026-10-22T16:45:00Z","v":100,"vw":3.835},{"c":3.84,"h":3.85,"l":3.84,"n":6,"o":3.85,"t":"2026-10-22T16:50:00Z","v":361,"vw":3.845},{"c":3.86,"h":3.86,"l":3.84,"n":22,"o":3.84,"t":"2026-10-22T16:55:00Z","v":2109,"vw":3.84991},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-22T17:00:00Z","v":213,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":12,"o":3.85,"t":"2026-10-22T17:10:00Z","v":545,"vw":3.85},{"c":3.83,"h":3.84,"l":3.83,"n":29,"o":3.84,"t":"2026-10-22T17:15:00Z","v":1007,"vw":3.832857},{"c":3.82,"h":3.82,"l":3.82,"n":52,"o":3.82,"t":"2026-10-22T17:20:00Z","v":1186,"vw":3.82},{"c":3.8,"h":3.81,"l":3.8,"n":9,"o":3.81,"t":"2026-10-22T17:30:00Z","v":3762,"vw":3.80973},{"c":3.79,"h":3.79,"l":3.79,"n":13,"o":3.79,"t":"2026-10-22T17:35:00Z","v":826,"vw":3.79},{"c":3.78,"h":3.7875,"l":3.77,"n":63,"o":3.785,"t":"2026-10-22T17:45:00Z","v":2103,"vw":3.7775},{"c":3.78,"h":3.795,"l":3.78,"n":4,"o":3.795,"t":"2026-10-22T17:50:00Z","v":1201,"vw":3.7925},{"c":3.79,"h":3.79,"l":3.77,"n":5,"o":3.77,"t":"2026-10-22T17:55:00Z","v":320,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-22T18:00:00Z","v":376,"vw":3.78},{"c":3.79,"h":3.8,"l":3.78,"n":35,"o":3.78,"t":"2026-10-22T18:10:00Z","v":1297,"vw":3.785556},{"c":3.79,"h":3.79,"l":3.78,"n":20,"o":3.7845,"t":"2026-10-22T18:15:00Z","v":1643,"vw":3.783248},{"c":3.795,"h":3.795,"l":3.795,"n":7,"o":3.795,"t":"2026-10-22T18:25:00Z","v":414,"vw":3.795},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-22T18:30:00Z","v":201,"vw":3.79},{"c":3.795,"h":3.795,"l":3.795,"n":5,"o":3.795,"t":"2026-10-22T18:40:00Z","v":124,"vw":3.795},{"c":3.78,"h":3.81,"l":3.78,"n":5,"o":3.81,"t":"2026-10-22T18:50:00Z","v":1102,"vw":3.796336},{"c":3.81,"h":3.81,"l":3.805,"n":12,"o":3.805,"t":"2026-10-22T19:00:00Z","v":1789,"vw":3.80919},{"c":3.81,"h":3.81,"l":3.81,"n":8,"o":3.81,"t":"2026-10-22T19:05:00Z","v":337,"vw":3.81},{"c":3.81,"h":3.81,"l":3.8,"n":12,"o":3.8,"t":"2026-10-22T19:10:00Z","v":611,"vw":3.804608},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-22T19:20:00Z","v":837,"vw":3.8},{"c":3.81,"h":3.81,"l":3.79,"n":12,"o":3.79,"t":"2026-10-22T19:25:00Z","v":656,"vw":3.798658},{"c":3.81,"h":3.81,"l":3.805,"n":10,"o":3.805,"t":"2026-10-22T19:30:00Z","v":481,"vw":3.8075},{"c":3.805,"h":3.81,"l":3.805,"n":9,"o":3.81,"t":"2026-10-22T19:35:00Z","v":626,"vw":3.809},{"c":3.8,"h":3.805,"l":3.8,"n":12,"o":3.805,"t":"2026-10-22T19:40:00Z","v":467,"vw":3.801667},{"c":3.81,"h":3.81,"l":3.795,"n":5,"o":3.795,"t":"2026-10-22T19:45:00Z","v":411,"vw":3.805},{"c":3.805,"h":3.81,"l":3.805,"n":30,"o":3.81,"t":"2026-10-22T19:50:00Z","v":1635,"vw":3.807857},{"c":3.81,"h":3.81,"l":3.79,"n":130,"o":3.8,"t":"2026-10-22T19:55:00Z","v":13359,"vw":3.79751},{"c":3.82,"h":3.82,"l":3.807,"n":4,"o":3.807,"t":"2026-10-22T20:00:00Z","v":3347,"vw":3.819218}],"history":[{"c":10.14,"h":10.37,"l":10.14,"n":608,"o":10.36,"t":"2024-10-21T04:00:00Z","v":19992,"vw":10.201028},{"c":10.01,"h":10.2,"l":9.96,"n":492,"o":10.2,"t":"2024-10-22T04:00:00Z","v":13420,"vw":10.02214},{"c":9.83,"h":10.0584,"l":9.73,"n":436,"o":10.02,"t":"2024-10-23T04:00:00Z","v":28795,"vw":9.833378},{"c":10.29,"h":10.31,"l":9.8399,"n":805,"o":9.9,"t":"2024-10-24T04:00:00Z","v":47718,"vw":10.111473},{"c":10.01,"h":10.44,"l":9.92,"n":680,"o":10.44,"t":"2024-10-25T04:00:00Z","v":39356,"vw":10.117565},{"c":10.01,"h":10.0899,"l":9.95,"n":686,"o":10.03,"t":"2024-10-28T04:00:00Z","v":36717,"vw":10.014976},{"c":10,"h":10.08,"l":9.98,"n":376,"o":10,"t":"2024-10-29T04:00:00Z","v":23980,"vw":10.027515},{"c":9.99,"h":10.24,"l":9.95,"n":353,"o":10.03,"t":"2024-10-30T04:00:00Z","v":14215,"vw":10.037692},{"c":9.8,"h":10.145,"l":9.585,"n":633,"o":10.04,"t":"2024-10-31T04:00:00Z","v":46227,"vw":9.746937},{"c":9.78,"h":9.87,"l":9.67,"n":671,"o":9.86,"t":"2024-11-01T04:00:00Z","v":28056,"vw":9.78686},{"c":9.74,"h":9.9411,"l":9.7,"n":478,"o":9.78,"t":"2024-11-04T05:00:00Z","v":14786,"vw":9.75981},{"c":9.92,"h":9.96,"l":9.7,"n":705,"o":9.7,"t":"2024-11-05T05:00:00Z","v":23016,"vw":9.854637},{"c":10.27,"h":10.45,"l":9.7033,"n":1533,"o":10.42,"t":"2024-11-06T05:00:00Z","v":73901,"vw":10.184714},{"c":10.15,"h":10.6,"l":10.1,"n":1178,"o":10.27,"t":"2024-11-07T05:00:00Z","v":48356,"vw":10.303313},{"c":9.98,"h":10.2699,"l":9.83,"n":673,"o":10.14,"t":"2024-11-08T05:00:00Z","v":40926,"vw":9.995908},{"c":9.97,"h":10.09,"l":9.895,"n":1093,"o":9.99,"t":"2024-11-11T05:00:00Z","v":37277,"vw":9.981174},{"c":9.85,"h":9.99,"l":9.775,"n":695,"o":9.99,"t":"2024-11-12T05:00:00Z","v":42248,"vw":9.866679},{"c":9.83,"h":10.07,"l":9.83,"n":1105,"o":9.98,"t":"2024-11-13T05:00:00Z","v":34759,"vw":9.901716},{"c":10.07,"h":10.2942,"l":10.05,"n":1825,"o":10.1,"t":"2024-11-14T05:00:00Z","v":118979,"vw":10.142695},{"c":10.01,"h":10.2499,"l":9.72,"n":1050,"o":10.21,"t":"2024-11-15T05:00:00Z","v":72376,"vw":9.975276},{"c":9.93,"h":10.1499,"l":9.78,"n":606,"o":10.01,"t":"2024-11-18T05:00:00Z","v":49114,"vw":9.95557},{"c":9.91,"h":9.93,"l":9.6053,"n":690,"o":9.78,"t":"2024-11-19T05:00:00Z","v":36657,"vw":9.816142},{"c":9.83,"h":9.87,"l":9.67,"n":599,"o":9.83,"t":"2024-11-20T05:00:00Z","v":28275,"vw":9.780753},{"c":9.99,"h":10.02,"l":9.8,"n":604,"o":9.8,"t":"2024-11-21T05:00:00Z","v":42068,"vw":9.928992},{"c":10.01,"h":10.1,"l":9.95,"n":861,"o":10.09,"t":"2024-11-22T05:00:00Z","v":53133,"vw":10.012272},{"c":9.7,"h":10.065,"l":9.69,"n":1211,"o":10.02,"t":"2024-11-25T05:00:00Z","v":226553,"vw":9.806401},{"c":10.13,"h":10.15,"l":9.77,"n":1781,"o":9.79,"t":"2024-11-26T05:00:00Z","v":80757,"vw":10.068524},{"c":10.08,"h":10.1963,"l":10.04,"n":733,"o":10.14,"t":"2024-11-27T05:00:00Z","v":32523,"vw":10.103878},{"c":10.1,"h":10.2,"l":10.0001,"n":401,"o":10.2,"t":"2024-11-29T05:00:00Z","v":17792,"vw":10.119674},{"c":10.32,"h":10.38,"l":10.06,"n":1507,"o":10.19,"t":"2024-12-02T05:00:00Z","v":78615,"vw":10.272802},{"c":10.19,"h":10.3,"l":9.96,"n":925,"o":10.3,"t":"2024-12-03T05:00:00Z","v":36726,"vw":10.170471},{"c":10.48,"h":10.5042,"l":9.8001,"n":940,"o":10.16,"t":"2024-12-04T05:00:00Z","v":74104,"vw":10.339846},{"c":10.15,"h":10.49,"l":10.07,"n":1383,"o":10.44,"t":"2024-12-05T05:00:00Z","v":62621,"vw":10.229139},{"c":10.24,"h":10.375,"l":10.0228,"n":781,"o":10.2,"t":"2024-12-06T05:00:00Z","v":44772,"vw":10.220511},{"c":10.13,"h":10.24,"l":10.08,"n":934,"o":10.19,"t":"2024-12-09T05:00:00Z","v":54652,"vw":10.147302},{"c":10.08,"h":10.24,"l":10.01,"n":1385,"o":10.23,"t":"2024-12-10T05:00:00Z","v":81153,"vw":10.125344},{"c":10.06,"h":10.22,"l":10,"n":821,"o":10.22,"t":"2024-12-11T05:00:00Z","v":88515,"vw":10.086209},{"c":10.06,"h":10.39,"l":9.98,"n":1874,"o":10.36,"t":"2024-12-12T05:00:00Z","v":107082,"vw":10.099021},{"c":10.17,"h":10.19,"l":9.95,"n":867,"o":10.07,"t":"2024-12-13T05:00:00Z","v":53254,"vw":10.085246},{"c":10.08,"h":10.25,"l":10.025,"n":750,"o":10.2,"t":"2024-12-16T05:00:00Z","v":42932,"vw":10.089548},{"c":9.8,"h":10,"l":9.7,"n":1420,"o":9.91,"t":"2024-12-17T05:00:00Z","v":81831,"vw":9.800314},{"c":9.71,"h":10.0015,"l":9.6,"n":1204,"o":9.9,"t":"2024-12-18T05:00:00Z","v":81108,"vw":9.744101},{"c":9.66,"h":9.76,"l":9.55,"n":588,"o":9.76,"t":"2024-12-19T05:00:00Z","v":36946,"vw":9.657192},{"c":9.72,"h":9.7379,"l":9.54,"n":876,"o":9.54,"t":"2024-12-20T05:00:00Z","v":112133,"vw":9.661112},{"c":9.64,"h":9.7,"l":9.47,"n":1013,"o":9.61,"t":"2024-12-23T05:00:00Z","v":82700,"vw":9.597399},{"c":9.61,"h":9.68,"l":9.5,"n":416,"o":9.68,"t":"2024-12-24T05:00:00Z","v":33325,"vw":9.594108},{"c":9.65,"h":9.665,"l":9.5424,"n":663,"o":9.56,"t":"2024-12-26T05:00:00Z","v":46294,"vw":9.61031},{"c":9.39,"h":9.67,"l":9.3,"n":1083,"o":9.67,"t":"2024-12-27T05:00:00Z","v":66445,"vw":9.414233},{"c":9.23,"h":9.4045,"l":9.1,"n":1457,"o":9.32,"t":"2024-12-30T05:00:00Z","v":94835,"vw":9.22151},{"c":9.09,"h":9.28,"l":8.9,"n":1740,"o":9.28,"t":"2024-12-31T05:00:00Z","v":149588,"vw":9.036907},{"c":9.56,"h":9.58,"l":9.2,"n":1494,"o":9.2,"t":"2025-01-02T05:00:00Z","v":80102,"vw":9.447387},{"c":10,"h":10.23,"l":9.63,"n":1117,"o":9.65,"t":"2025-01-03T05:00:00Z","v":99406,"vw":9.949717},{"c":9.67,"h":10.12,"l":9.63,"n":1987,"o":9.97,"t":"2025-01-06T05:00:00Z","v":115019,"vw":9.774375},{"c":9.28,"h":9.64,"l":9.25,"n":1004,"o":9.64,"t":"2025-01-07T05:00:00Z","v":47388,"vw":9.358271},{"c":9.33,"h":9.44,"l":9.1,"n":827,"o":9.23,"t":"2025-01-08T05:00:00Z","v":67737,"vw":9.292045},{"c":8.88,"h":9.25,"l":8.7,"n":1391,"o":9.25,"t":"2025-01-10T05:00:00Z","v":99561,"vw":8.898756},{"c":9.03,"h":9.07,"l":8.79,"n":1424,"o":8.82,"t":"2025-01-13T05:00:00Z","v":137425,"vw":8.997134},{"c":9.07,"h":9.105,"l":8.86,"n":1036,"o":9.06,"t":"2025-01-14T05:00:00Z","v":50589,"vw":8.997205},{"c":9.29,"h":9.36,"l":9.16,"n":821,"o":9.21,"t":"2025-01-15T05:00:00Z","v":46666,"vw":9.226997},{"c":9.17,"h":9.39,"l":9.0248,"n":1291,"o":9.35,"t":"2025-01-16T05:00:00Z","v":87975,"vw":9.193523},{"c":9.39,"h":9.41,"l":9.17,"n":1054,"o":9.28,"t":"2025-01-17T05:00:00Z","v":70705,"vw":9.299587},{"c":9.02,"h":9.345,"l":9,"n":1241,"o":9.29,"t":"2025-01-21T05:00:00Z","v":96003,"vw":9.139712},{"c":8.97,"h":9.18,"l":8.94,"n":920,"o":9.04,"t":"2025-01-22T05:00:00Z","v":87786,"vw":9.025211},{"c":9.14,"h":9.26,"l":8.97,"n":883,"o":8.97,"t":"2025-01-23T05:00:00Z","v":96709,"vw":9.156051},{"c":9.18,"h":9.21,"l":9,"n":881,"o":9.2,"t":"2025-01-24T05:00:00Z","v":56245,"vw":9.125903},{"c":9.05,"h":9.35,"l":8.97,"n":824,"o":9.19,"t":"2025-01-27T05:00:00Z","v":35501,"vw":9.081947},{"c":9.13,"h":9.26,"l":9.045,"n":1314,"o":9.09,"t":"2025-01-28T05:00:00Z","v":57111,"vw":9.139421},{"c":8.9,"h":9.24,"l":8.895,"n":1065,"o":9.13,"t":"2025-01-29T05:00:00Z","v":48552,"vw":8.95492},{"c":8.98,"h":8.99,"l":8.761,"n":767,"o":8.96,"t":"2025-01-30T05:00:00Z","v":35200,"vw":8.920328},{"c":8.88,"h":9.14,"l":8.81,"n":1012,"o":8.9,"t":"2025-01-31T05:00:00Z","v":51618,"vw":8.925356},{"c":9.28,"h":9.38,"l":8.75,"n":1787,"o":8.76,"t":"2025-02-03T05:00:00Z","v":132138,"vw":9.119516},{"c":9,"h":9.325,"l":8.9558,"n":982,"o":9.25,"t":"2025-02-04T05:00:00Z","v":36541,"vw":9.090421},{"c":9.08,"h":9.1,"l":8.8528,"n":731,"o":8.99,"t":"2025-02-05T05:00:00Z","v":35287,"vw":9.007424},{"c":9.07,"h":9.12,"l":8.975,"n":580,"o":9.03,"t":"2025-02-06T05:00:00Z","v":25278,"vw":9.043169},{"c":9,"h":9.0665,"l":8.8465,"n":788,"o":9,"t":"2025-02-07T05:00:00Z","v":39129,"vw":8.969392},{"c":9,"h":9.08,"l":8.86,"n":786,"o":9,"t":"2025-02-10T05:00:00Z","v":37699,"vw":8.999574},{"c":9.03,"h":9.05,"l":8.91,"n":749,"o":8.93,"t":"2025-02-11T05:00:00Z","v":45770,"vw":8.977222},{"c":8.95,"h":9.04,"l":8.84,"n":1280,"o":8.97,"t":"2025-02-12T05:00:00Z","v":72493,"vw":8.952683},{"c":9.02,"h":9.0772,"l":8.85,"n":665,"o":8.97,"t":"2025-02-13T05:00:00Z","v":29156,"vw":8.970944},{"c":8.94,"h":9.12,"l":8.9,"n":593,"o":9.12,"t":"2025-02-14T05:00:00Z","v":36882,"vw":8.971343},{"c":8.99,"h":9,"l":8.8801,"n":922,"o":8.95,"t":"2025-02-18T05:00:00Z","v":43038,"vw":8.942183},{"c":9.01,"h":9.1148,"l":8.76,"n":926,"o":8.94,"t":"2025-02-19T05:00:00Z","v":68247,"vw":8.947705},{"c":8.92,"h":9.0213,"l":8.84,"n":618,"o":9,"t":"2025-02-20T05:00:00Z","v":25063,"vw":8.905163},{"c":8.72,"h":9,"l":8.7,"n":1022,"o":9,"t":"2025-02-21T05:00:00Z","v":51859,"vw":8.794696},{"c":8.72,"h":8.88,"l":8.7,"n":1107,"o":8.81,"t":"2025-02-24T05:00:00Z","v":48342,"vw":8.781419},{"c":8.68,"h":8.75,"l":8.61,"n":1059,"o":8.75,"t":"2025-02-25T05:00:00Z","v":50469,"vw":8.66427},{"c":8.63,"h":8.85,"l":8.58,"n":771,"o":8.83,"t":"2025-02-26T05:00:00Z","v":45750,"vw":8.6795},{"c":8.43,"h":8.67,"l":8.42,"n":543,"o":8.63,"t":"2025-02-27T05:00:00Z","v":41389,"vw":8.499932},{"c":8.54,"h":8.54,"l":8.36,"n":701,"o":8.43,"t":"2025-02-28T05:00:00Z","v":45094,"vw":8.474793},{"c":8.27,"h":8.5904,"l":8.0775,"n":942,"o":8.51,"t":"2025-03-03T05:00:00Z","v":38207,"vw":8.32924},{"c":8.15,"h":8.24,"l":8.035,"n":1104,"o":8.18,"t":"2025-03-04T05:00:00Z","v":57268,"vw":8.120238},{"c":8.04,"h":8.215,"l":8,"n":1032,"o":8.06,"t":"2025-03-05T05:00:00Z","v":38597,"vw":8.096266},{"c":7.94,"h":8.04,"l":7.8501,"n":1028,"o":7.89,"t":"2025-03-06T05:00:00Z","v":30905,"vw":7.946557},{"c":7.97,"h":8.09,"l":7.94,"n":1078,"o":7.98,"t":"2025-03-07T05:00:00Z","v":31408,"vw":7.982388},{"c":7.89,"h":8.08,"l":7.76,"n":1528,"o":7.9,"t":"2025-03-10T04:00:00Z","v":40203,"vw":7.894226},{"c":7.69,"h":7.96,"l":7.63,"n":2196,"o":7.87,"t":"2025-03-11T04:00:00Z","v":81857,"vw":7.741462},{"c":7.93,"h":7.995,"l":7.63,"n":1090,"o":7.69,"t":"2025-03-12T04:00:00Z","v":72374,"vw":7.824341},{"c":7.61,"h":7.9,"l":7.56,"n":701,"o":7.9,"t":"2025-03-13T04:00:00Z","v":45963,"vw":7.639779},{"c":7.79,"h":7.85,"l":7.63,"n":809,"o":7.66,"t":"2025-03-14T04:00:00Z","v":55492,"vw":7.758228},{"c":8.14,"h":8.44,"l":7.8,"n":1405,"o":7.86,"t":"2025-03-17T04:00:00Z","v":80774,"vw":8.150082},{"c":8.04,"h":8.1611,"l":7.91,"n":1191,"o":8.15,"t":"2025-03-18T04:00:00Z","v":52414,"vw":8.034622},{"c":8.02,"h":8.04,"l":7.62,"n":1636,"o":7.96,"t":"2025-03-19T04:00:00Z","v":174038,"vw":7.870594},{"c":7.86,"h":8.06,"l":7.82,"n":1262,"o":7.9,"t":"2025-03-20T04:00:00Z","v":93101,"vw":7.905883},{"c":7.98,"h":8,"l":7.8,"n":1261,"o":7.8,"t":"2025-03-21T04:00:00Z","v":131140,"vw":7.912103},{"c":8.15,"h":8.15,"l":7.96,"n":825,"o":8,"t":"2025-03-24T04:00:00Z","v":63155,"vw":8.069325},{"c":8.17,"h":8.24,"l":8.04,"n":1112,"o":8.2,"t":"2025-03-25T04:00:00Z","v":69968,"vw":8.147034},{"c":8.36,"h":8.38,"l":8.1013,"n":1007,"o":8.13,"t":"2025-03-26T04:00:00Z","v":64008,"vw":8.277952},{"c":8.31,"h":8.49,"l":8.29,"n":760,"o":8.4,"t":"2025-03-27T04:00:00Z","v":49775,"vw":8.363855},{"c":8.09,"h":8.31,"l":7.96,"n":706,"o":8.31,"t":"2025-03-28T04:00:00Z","v":55880,"vw":8.086331},{"c":8.14,"h":8.25,"l":7.99,"n":935,"o":8,"t":"2025-03-31T04:00:00Z","v":87590,"vw":8.147647},{"c":7.95,"h":8.2599,"l":7.92,"n":790,"o":8.13,"t":"2025-04-01T04:00:00Z","v":56411,"vw":8.07042},{"c":8.21,"h":8.21,"l":7.81,"n":1049,"o":7.86,"t":"2025-04-02T04:00:00Z","v":76485,"vw":8.07746},{"c":7.69,"h":8.0299,"l":7.66,"n":931,"o":7.93,"t":"2025-04-03T04:00:00Z","v":83784,"vw":7.760343},{"c":7.35,"h":7.61,"l":7.14,"n":1066,"o":7.6,"t":"2025-04-04T04:00:00Z","v":76552,"vw":7.353582},{"c":7.08,"h":7.67,"l":7.02,"n":1173,"o":7.08,"t":"2025-04-07T04:00:00Z","v":66909,"vw":7.201418},{"c":6.87,"h":7.53,"l":6.765,"n":980,"o":7.35,"t":"2025-04-08T04:00:00Z","v":81427,"vw":6.986244},{"c":7.26,"h":7.4287,"l":6.75,"n":930,"o":6.75,"t":"2025-04-09T04:00:00Z","v":55331,"vw":7.181065},{"c":6.94,"h":7.3399,"l":6.9,"n":571,"o":7.09,"t":"2025-04-10T04:00:00Z","v":38165,"vw":7.039065},{"c":6.97,"h":7.09,"l":6.8,"n":758,"o":6.88,"t":"2025-04-11T04:00:00Z","v":63217,"vw":6.983809},{"c":7.19,"h":7.326,"l":6.94,"n":647,"o":7.09,"t":"2025-04-14T04:00:00Z","v":67773,"vw":7.088821},{"c":7.25,"h":7.4,"l":7.19,"n":738,"o":7.22,"t":"2025-04-15T04:00:00Z","v":50839,"vw":7.280592},{"c":7.28,"h":7.36,"l":7.14,"n":734,"o":7.24,"t":"2025-04-16T04:00:00Z","v":64743,"vw":7.264323},{"c":6.93,"h":7.15,"l":6.93,"n":570,"o":7.15,"t":"2025-04-17T04:00:00Z","v":52294,"vw":7.030025},{"c":6.74,"h":6.9747,"l":6.58,"n":827,"o":6.84,"t":"2025-04-21T04:00:00Z","v":62394,"vw":6.678215},{"c":6.85,"h":6.88,"l":6.73,"n":495,"o":6.81,"t":"2025-04-22T04:00:00Z","v":30565,"vw":6.831039},{"c":6.8,"h":7.099,"l":6.77,"n":701,"o":7.02,"t":"2025-04-23T04:00:00Z","v":61152,"vw":6.877769},{"c":6.71,"h":6.9,"l":6.7,"n":566,"o":6.8,"t":"2025-04-24T04:00:00Z","v":46110,"vw":6.76009},{"c":6.7,"h":6.755,"l":6.6,"n":900,"o":6.7,"t":"2025-04-25T04:00:00Z","v":49006,"vw":6.6833},{"c":6.66,"h":6.79,"l":6.5649,"n":1271,"o":6.68,"t":"2025-04-28T04:00:00Z","v":65648,"vw":6.653951},{"c":6.53,"h":6.665,"l":6.51,"n":1122,"o":6.61,"t":"2025-04-29T04:00:00Z","v":83683,"vw":6.591609},{"c":6.62,"h":6.64,"l":6.47,"n":839,"o":6.52,"t":"2025-04-30T04:00:00Z","v":78344,"vw":6.57766},{"c":6.73,"h":6.85,"l":6.575,"n":988,"o":6.66,"t":"2025-05-01T04:00:00Z","v":82067,"vw":6.709195},{"c":7.03,"h":7.09,"l":6.75,"n":1397,"o":6.75,"t":"2025-05-02T04:00:00Z","v":103991,"vw":6.982688},{"c":6.82,"h":7.0417,"l":6.74,"n":1389,"o":7.01,"t":"2025-05-05T04:00:00Z","v":69472,"vw":6.872621},{"c":6.89,"h":6.95,"l":6.74,"n":1089,"o":6.75,"t":"2025-05-06T04:00:00Z","v":72065,"vw":6.869518},{"c":6.84,"h":7.075,"l":6.73,"n":991,"o":6.94,"t":"2025-05-07T04:00:00Z","v":71320,"vw":6.850381},{"c":7.1,"h":7.5,"l":6.946,"n":1322,"o":7.5,"t":"2025-05-08T04:00:00Z","v":63087,"vw":7.114154},{"c":7.15,"h":7.29,"l":6.95,"n":1505,"o":7.08,"t":"2025-05-09T04:00:00Z","v":98800,"vw":7.131983},{"c":7.29,"h":7.42,"l":7.0823,"n":1665,"o":7.42,"t":"2025-05-12T04:00:00Z","v":98514,"vw":7.264991},{"c":7.34,"h":7.375,"l":7.09,"n":1060,"o":7.35,"t":"2025-05-13T04:00:00Z","v":72290,"vw":7.238188},{"c":7.12,"h":7.3455,"l":6.97,"n":1551,"o":7.29,"t":"2025-05-14T04:00:00Z","v":81766,"vw":7.059325},{"c":7.05,"h":7.105,"l":6.86,"n":1519,"o":7.07,"t":"2025-05-15T04:00:00Z","v":102040,"vw":6.975266},{"c":7.08,"h":7.108,"l":6.89,"n":1224,"o":7.09,"t":"2025-05-16T04:00:00Z","v":79545,"vw":7.033197},{"c":6.83,"h":7.08,"l":6.79,"n":1842,"o":6.99,"t":"2025-05-19T04:00:00Z","v":131156,"vw":6.851859},{"c":6.91,"h":6.985,"l":6.76,"n":1309,"o":6.85,"t":"2025-05-20T04:00:00Z","v":91520,"vw":6.900389},{"c":6.69,"h":6.94,"l":6.655,"n":1423,"o":6.79,"t":"2025-05-21T04:00:00Z","v":57893,"vw":6.769358},{"c":6.7,"h":6.8,"l":6.6,"n":1077,"o":6.69,"t":"2025-05-22T04:00:00Z","v":67649,"vw":6.69369},{"c":6.77,"h":6.8199,"l":6.5419,"n":969,"o":6.64,"t":"2025-05-23T04:00:00Z","v":47341,"vw":6.714106},{"c":6.81,"h":6.84,"l":6.6672,"n":2383,"o":6.83,"t":"2025-05-27T04:00:00Z","v":102982,"vw":6.752783},{"c":6.79,"h":6.82,"l":6.63,"n":1727,"o":6.69,"t":"2025-05-28T04:00:00Z","v":193853,"vw":6.692233},{"c":6.75,"h":6.85,"l":6.7006,"n":1646,"o":6.79,"t":"2025-05-29T04:00:00Z","v":77651,"vw":6.775697},{"c":6.9,"h":6.9899,"l":6.73,"n":1227,"o":6.75,"t":"2025-05-30T04:00:00Z","v":93915,"vw":6.864229},{"c":6.86,"h":6.92,"l":6.72,"n":2450,"o":6.89,"t":"2025-06-02T04:00:00Z","v":168528,"vw":6.818886},{"c":6.99,"h":7.035,"l":6.6901,"n":1821,"o":6.9,"t":"2025-06-03T04:00:00Z","v":169695,"vw":6.918947},{"c":6.95,"h":7,"l":6.835,"n":2013,"o":7,"t":"2025-06-04T04:00:00Z","v":119997,"vw":6.927186},{"c":7,"h":7.02,"l":6.9,"n":1302,"o":6.92,"t":"2025-06-05T04:00:00Z","v":63181,"vw":6.97471},{"c":7.18,"h":7.19,"l":7.0082,"n":1664,"o":7.13,"t":"2025-06-06T04:00:00Z","v":87440,"vw":7.118192},{"c":7.28,"h":7.36,"l":7.2,"n":1746,"o":7.27,"t":"2025-06-09T04:00:00Z","v":129909,"vw":7.290665},{"c":7.26,"h":7.315,"l":7.0962,"n":2716,"o":7.31,"t":"2025-06-10T04:00:00Z","v":152900,"vw":7.237564},{"c":7,"h":7.32,"l":6.98,"n":2743,"o":7.32,"t":"2025-06-11T04:00:00Z","v":131424,"vw":7.094146},{"c":7.01,"h":7.04,"l":6.9,"n":1632,"o":7,"t":"2025-06-12T04:00:00Z","v":104386,"vw":6.990074},{"c":6.95,"h":6.98,"l":6.83,"n":1310,"o":6.9,"t":"2025-06-13T04:00:00Z","v":55765,"vw":6.933836},{"c":7.08,"h":7.125,"l":6.8298,"n":1402,"o":6.97,"t":"2025-06-16T04:00:00Z","v":64967,"vw":7.058303},{"c":6.94,"h":7.175,"l":6.94,"n":1366,"o":7.01,"t":"2025-06-17T04:00:00Z","v":92342,"vw":7.015835},{"c":7.09,"h":7.16,"l":6.91,"n":1075,"o":6.91,"t":"2025-06-18T04:00:00Z","v":64266,"vw":7.072996},{"c":7.13,"h":7.275,"l":7.11,"n":1137,"o":7.15,"t":"2025-06-20T04:00:00Z","v":89851,"vw":7.158028},{"c":7.34,"h":7.36,"l":7.05,"n":2217,"o":7.12,"t":"2025-06-23T04:00:00Z","v":164409,"vw":7.191953},{"c":7.45,"h":7.53,"l":7.33,"n":1567,"o":7.35,"t":"2025-06-24T04:00:00Z","v":107704,"vw":7.441412},{"c":7.46,"h":7.515,"l":7.365,"n":1986,"o":7.45,"t":"2025-06-25T04:00:00Z","v":108359,"vw":7.444238},{"c":7.6,"h":7.6383,"l":7.51,"n":1899,"o":7.52,"t":"2025-06-26T04:00:00Z","v":83912,"vw":7.571717},{"c":7.74,"h":7.74,"l":7.54,"n":1910,"o":7.65,"t":"2025-06-27T04:00:00Z","v":1705507,"vw":7.733514},{"c":7.91,"h":7.94,"l":7.73,"n":1938,"o":7.77,"t":"2025-06-30T04:00:00Z","v":90207,"vw":7.849435},{"c":8.05,"h":8.12,"l":7.85,"n":2121,"o":7.85,"t":"2025-07-01T04:00:00Z","v":91259,"vw":8.016533},{"c":8.23,"h":8.27,"l":8.04,"n":1949,"o":8.08,"t":"2025-07-02T04:00:00Z","v":71696,"vw":8.188993},{"c":8.27,"h":8.3225,"l":8.23,"n":900,"o":8.23,"t":"2025-07-03T04:00:00Z","v":38665,"vw":8.273217},{"c":7.95,"h":8.3284,"l":7.95,"n":1711,"o":8.25,"t":"2025-07-07T04:00:00Z","v":105695,"vw":8.037365},{"c":8.21,"h":8.22,"l":7.93,"n":1396,"o":7.97,"t":"2025-07-08T04:00:00Z","v":48913,"vw":8.159665},{"c":8.28,"h":8.35,"l":8.1577,"n":855,"o":8.21,"t":"2025-07-09T04:00:00Z","v":59847,"vw":8.245245},{"c":8.25,"h":8.3869,"l":8.25,"n":954,"o":8.3,"t":"2025-07-10T04:00:00Z","v":37625,"vw":8.295519},{"c":8.16,"h":8.2699,"l":8.0729,"n":563,"o":8.22,"t":"2025-07-11T04:00:00Z","v":35113,"vw":8.165213},{"c":8.36,"h":8.38,"l":8.14,"n":717,"o":8.18,"t":"2025-07-14T04:00:00Z","v":33699,"vw":8.269506},{"c":8.4,"h":8.649,"l":8.36,"n":1924,"o":8.4,"t":"2025-07-15T04:00:00Z","v":140875,"vw":8.492894},{"c":8.47,"h":8.75,"l":8.3,"n":1260,"o":8.51,"t":"2025-07-16T04:00:00Z","v":117734,"vw":8.452939},{"c":9.05,"h":9.31,"l":8.45,"n":2166,"o":8.45,"t":"2025-07-17T04:00:00Z","v":325442,"vw":9.091956},{"c":7.71,"h":8.79,"l":7.705,"n":1975,"o":8.65,"t":"2025-07-18T04:00:00Z","v":185639,"vw":8.200379},{"c":7.16,"h":7.87,"l":7.15,"n":2623,"o":7.82,"t":"2025-07-21T04:00:00Z","v":130403,"vw":7.417777},{"c":7.28,"h":7.33,"l":7.1,"n":1096,"o":7.13,"t":"2025-07-22T04:00:00Z","v":67036,"vw":7.248933},{"c":7.4,"h":7.4,"l":7.22,"n":875,"o":7.38,"t":"2025-07-23T04:00:00Z","v":40411,"vw":7.352023},{"c":7.25,"h":7.3821,"l":7.22,"n":1040,"o":7.35,"t":"2025-07-24T04:00:00Z","v":39091,"vw":7.283495},{"c":7.32,"h":7.33,"l":7.17,"n":826,"o":7.29,"t":"2025-07-25T04:00:00Z","v":42695,"vw":7.278681},{"c":7.34,"h":7.41,"l":7.31,"n":699,"o":7.36,"t":"2025-07-28T04:00:00Z","v":53240,"vw":7.35978},{"c":7.12,"h":7.4472,"l":7.12,"n":853,"o":7.4,"t":"2025-07-29T04:00:00Z","v":50035,"vw":7.21437},{"c":7.01,"h":7.16,"l":7.01,"n":953,"o":7.11,"t":"2025-07-30T04:00:00Z","v":44360,"vw":7.077237},{"c":6.89,"h":7.14,"l":6.88,"n":822,"o":7,"t":"2025-07-31T04:00:00Z","v":85694,"vw":6.991655},{"c":6.85,"h":6.9999,"l":6.84,"n":964,"o":6.87,"t":"2025-08-01T04:00:00Z","v":64189,"vw":6.911029},{"c":6.85,"h":6.965,"l":6.85,"n":555,"o":6.92,"t":"2025-08-04T04:00:00Z","v":29585,"vw":6.888332},{"c":6.92,"h":6.9875,"l":6.71,"n":983,"o":6.95,"t":"2025-08-05T04:00:00Z","v":67502,"vw":6.827701},{"c":6.78,"h":7,"l":6.72,"n":1221,"o":6.99,"t":"2025-08-06T04:00:00Z","v":85277,"vw":6.865617},{"c":6.69,"h":6.9085,"l":6.55,"n":1251,"o":6.78,"t":"2025-08-07T04:00:00Z","v":105549,"vw":6.688683},{"c":6.64,"h":6.749,"l":6.575,"n":530,"o":6.7,"t":"2025-08-08T04:00:00Z","v":34213,"vw":6.675228},{"c":6.72,"h":6.88,"l":6.64,"n":971,"o":6.72,"t":"2025-08-11T04:00:00Z","v":116036,"vw":6.779243},{"c":7.02,"h":7.05,"l":6.6507,"n":1086,"o":6.7,"t":"2025-08-12T04:00:00Z","v":115223,"vw":6.84081},{"c":6.98,"h":7.22,"l":6.94,"n":1035,"o":7,"t":"2025-08-13T04:00:00Z","v":84228,"vw":7.076084},{"c":7.17,"h":7.2399,"l":6.86,"n":1033,"o":6.96,"t":"2025-08-14T04:00:00Z","v":106873,"vw":7.094594},{"c":7.02,"h":7.24,"l":6.9,"n":664,"o":7.15,"t":"2025-08-15T04:00:00Z","v":48678,"vw":7.033434},{"c":6.92,"h":7.14,"l":6.92,"n":1009,"o":7.02,"t":"2025-08-18T04:00:00Z","v":52760,"vw":7.002202},{"c":6.91,"h":7.13,"l":6.91,"n":997,"o":6.99,"t":"2025-08-19T04:00:00Z","v":44916,"vw":6.966171},{"c":6.82,"h":6.98,"l":6.76,"n":969,"o":6.9,"t":"2025-08-20T04:00:00Z","v":57315,"vw":6.841978},{"c":6.75,"h":6.8888,"l":6.75,"n":670,"o":6.8,"t":"2025-08-21T04:00:00Z","v":29071,"vw":6.790036},{"c":6.89,"h":6.9888,"l":6.79,"n":1164,"o":6.79,"t":"2025-08-22T04:00:00Z","v":60205,"vw":6.91143},{"c":6.9,"h":6.94,"l":6.85,"n":863,"o":6.87,"t":"2025-08-25T04:00:00Z","v":36511,"vw":6.89633},{"c":6.82,"h":6.92,"l":6.75,"n":965,"o":6.88,"t":"2025-08-26T04:00:00Z","v":39336,"vw":6.863833},{"c":6.96,"h":7.03,"l":6.9,"n":1020,"o":6.93,"t":"2025-08-27T04:00:00Z","v":43499,"vw":6.97031},{"c":6.99,"h":7.06,"l":6.9401,"n":935,"o":7.01,"t":"2025-08-28T04:00:00Z","v":54804,"vw":6.987446},{"c":7.06,"h":7.19,"l":6.998,"n":747,"o":7.01,"t":"2025-08-29T04:00:00Z","v":44891,"vw":7.055495},{"c":7.15,"h":7.2434,"l":7.01,"n":781,"o":7.08,"t":"2025-09-02T04:00:00Z","v":50297,"vw":7.133798},{"c":7.26,"h":7.33,"l":7.15,"n":759,"o":7.21,"t":"2025-09-03T04:00:00Z","v":59285,"vw":7.259314},{"c":7.16,"h":7.34,"l":7.143,"n":896,"o":7.28,"t":"2025-09-04T04:00:00Z","v":39799,"vw":7.226818},{"c":7.19,"h":7.246,"l":7.15,"n":761,"o":7.15,"t":"2025-09-05T04:00:00Z","v":32910,"vw":7.201448},{"c":7.3,"h":7.34,"l":7.17,"n":967,"o":7.17,"t":"2025-09-08T04:00:00Z","v":48877,"vw":7.259347},{"c":7.11,"h":7.41,"l":7.11,"n":760,"o":7.34,"t":"2025-09-09T04:00:00Z","v":43190,"vw":7.224552},{"c":7,"h":7.12,"l":7,"n":474,"o":7.08,"t":"2025-09-10T04:00:00Z","v":28653,"vw":7.044319},{"c":7,"h":7.095,"l":6.95,"n":833,"o":6.98,"t":"2025-09-11T04:00:00Z","v":49267,"vw":7.022569},{"c":7.01,"h":7.05,"l":6.91,"n":769,"o":7,"t":"2025-09-12T04:00:00Z","v":31533,"vw":7.009043},{"c":6.92,"h":7.098,"l":6.91,"n":819,"o":7.03,"t":"2025-09-15T04:00:00Z","v":51418,"vw":6.991672},{"c":6.94,"h":7.02,"l":6.93,"n":548,"o":6.97,"t":"2025-09-16T04:00:00Z","v":28311,"vw":6.97601},{"c":6.84,"h":7.09,"l":6.83,"n":541,"o":7.02,"t":"2025-09-17T04:00:00Z","v":35846,"vw":6.949501},{"c":6.87,"h":6.935,"l":6.81,"n":703,"o":6.83,"t":"2025-09-18T04:00:00Z","v":29941,"vw":6.882353},{"c":7.02,"h":7.15,"l":6.86,"n":981,"o":6.87,"t":"2025-09-19T04:00:00Z","v":94064,"vw":6.991581},{"c":6.85,"h":7.23,"l":6.85,"n":699,"o":6.98,"t":"2025-09-22T04:00:00Z","v":66457,"vw":7.036049},{"c":6.85,"h":7.04,"l":6.791,"n":765,"o":6.89,"t":"2025-09-23T04:00:00Z","v":54898,"vw":6.873234},{"c":6.96,"h":7.0376,"l":6.85,"n":485,"o":6.85,"t":"2025-09-24T04:00:00Z","v":43539,"vw":6.938715},{"c":6.74,"h":7.02,"l":6.73,"n":487,"o":6.96,"t":"2025-09-25T04:00:00Z","v":46815,"vw":6.820081},{"c":6.76,"h":6.88,"l":6.74,"n":364,"o":6.75,"t":"2025-09-26T04:00:00Z","v":15762,"vw":6.802065},{"c":6.76,"h":6.8685,"l":6.76,"n":444,"o":6.8,"t":"2025-09-29T04:00:00Z","v":18722,"vw":6.808206},{"c":6.72,"h":6.8999,"l":6.69,"n":495,"o":6.76,"t":"2025-09-30T04:00:00Z","v":36369,"vw":6.750487},{"c":6.63,"h":6.79,"l":6.58,"n":883,"o":6.68,"t":"2025-10-01T04:00:00Z","v":66842,"vw":6.654804},{"c":6.52,"h":6.6786,"l":6.52,"n":482,"o":6.66,"t":"2025-10-02T04:00:00Z","v":24101,"vw":6.604163},{"c":6.47,"h":6.6808,"l":6.47,"n":529,"o":6.52,"t":"2025-10-03T04:00:00Z","v":49808,"vw":6.570946},{"c":6.46,"h":6.59,"l":6.42,"n":554,"o":6.47,"t":"2025-10-06T04:00:00Z","v":58070,"vw":6.490217},{"c":6.26,"h":6.5135,"l":6.23,"n":644,"o":6.49,"t":"2025-10-07T04:00:00Z","v":80556,"vw":6.382477},{"c":6.34,"h":6.4,"l":6.215,"n":788,"o":6.26,"t":"2025-10-08T04:00:00Z","v":53935,"vw":6.334746},{"c":6.43,"h":6.46,"l":6.34,"n":760,"o":6.36,"t":"2025-10-09T04:00:00Z","v":65202,"vw":6.392952},{"c":6.17,"h":6.48,"l":6.17,"n":675,"o":6.46,"t":"2025-10-10T04:00:00Z","v":41357,"vw":6.328035},{"c":6.09,"h":6.328,"l":6.0677,"n":865,"o":6.27,"t":"2025-10-13T04:00:00Z","v":72477,"vw":6.14965},{"c":6.25,"h":6.385,"l":6.118,"n":977,"o":6.14,"t":"2025-10-14T04:00:00Z","v":89465,"vw":6.285866},{"c":6.25,"h":6.44,"l":6.2,"n":492,"o":6.26,"t":"2025-10-15T04:00:00Z","v":32707,"vw":6.273333},{"c":6.11,"h":6.3192,"l":6.11,"n":566,"o":6.25,"t":"2025-10-16T04:00:00Z","v":26552,"vw":6.231455},{"c":6.16,"h":6.228,"l":6.09,"n":1005,"o":6.09,"t":"2025-10-17T04:00:00Z","v":77599,"vw":6.147604},{"c":6.35,"h":6.49,"l":6.23,"n":675,"o":6.23,"t":"2025-10-20T04:00:00Z","v":65831,"vw":6.386998},{"c":6.36,"h":6.5,"l":6.271,"n":532,"o":6.35,"t":"2025-10-21T04:00:00Z","v":65227,"vw":6.370573},{"c":6.42,"h":6.465,"l":6.36,"n":926,"o":6.39,"t":"2025-10-22T04:00:00Z","v":103421,"vw":6.407136},{"c":6.83,"h":6.96,"l":6.44,"n":1246,"o":6.44,"t":"2025-10-23T04:00:00Z","v":191837,"vw":6.756512},{"c":6.81,"h":7.06,"l":6.77,"n":1506,"o":6.97,"t":"2025-10-24T04:00:00Z","v":171569,"vw":6.88419},{"c":6.38,"h":6.82,"l":6.3,"n":1037,"o":6.67,"t":"2025-10-27T04:00:00Z","v":139144,"vw":6.467881},{"c":6.38,"h":6.44,"l":6.33,"n":623,"o":6.38,"t":"2025-10-28T04:00:00Z","v":48932,"vw":6.376241},{"c":6.33,"h":6.42,"l":6.27,"n":676,"o":6.42,"t":"2025-10-29T04:00:00Z","v":84314,"vw":6.356991},{"c":6.24,"h":6.4217,"l":6.22,"n":666,"o":6.29,"t":"2025-10-30T04:00:00Z","v":76418,"vw":6.289179},{"c":6.28,"h":6.31,"l":6.21,"n":665,"o":6.26,"t":"2025-10-31T04:00:00Z","v":21229,"vw":6.272113},{"c":6.29,"h":6.53,"l":6.2515,"n":650,"o":6.32,"t":"2025-11-03T05:00:00Z","v":47381,"vw":6.342045},{"c":6.18,"h":6.3897,"l":6.11,"n":891,"o":6.25,"t":"2025-11-04T05:00:00Z","v":47426,"vw":6.201173},{"c":6.22,"h":6.3246,"l":6.16,"n":796,"o":6.2,"t":"2025-11-05T05:00:00Z","v":40526,"vw":6.226996},{"c":6.22,"h":6.24,"l":6.12,"n":398,"o":6.2,"t":"2025-11-06T05:00:00Z","v":31115,"vw":6.174107},{"c":6.11,"h":6.24,"l":6.1,"n":577,"o":6.24,"t":"2025-11-07T05:00:00Z","v":40840,"vw":6.159964},{"c":5.42,"h":6.0341,"l":5.2701,"n":1724,"o":5.95,"t":"2025-11-10T05:00:00Z","v":172639,"vw":5.671426},{"c":5.45,"h":5.48,"l":5.26,"n":1207,"o":5.47,"t":"2025-11-11T05:00:00Z","v":96679,"vw":5.382251},{"c":5.69,"h":5.69,"l":5.27,"n":961,"o":5.42,"t":"2025-11-12T05:00:00Z","v":99108,"vw":5.54586},{"c":5.43,"h":5.67,"l":5.39,"n":1027,"o":5.61,"t":"2025-11-13T05:00:00Z","v":87543,"vw":5.49248},{"c":5.17,"h":5.41,"l":5,"n":2043,"o":5.4,"t":"2025-11-14T05:00:00Z","v":141536,"vw":5.152457},{"c":4.96,"h":5.2745,"l":4.9,"n":1259,"o":5.18,"t":"2025-11-17T05:00:00Z","v":109088,"vw":5.021343},{"c":4.94,"h":5.04,"l":4.85,"n":798,"o":5,"t":"2025-11-18T05:00:00Z","v":61966,"vw":4.941498},{"c":4.47,"h":5.04,"l":4.37,"n":1597,"o":4.98,"t":"2025-11-19T05:00:00Z","v":164068,"vw":4.640968},{"c":4.38,"h":4.662,"l":4.37,"n":790,"o":4.5,"t":"2025-11-20T05:00:00Z","v":64338,"vw":4.525698},{"c":4.39,"h":4.51,"l":4.3,"n":1211,"o":4.36,"t":"2025-11-21T05:00:00Z","v":113742,"vw":4.408304},{"c":4.59,"h":4.66,"l":4.4,"n":1187,"o":4.43,"t":"2025-11-24T05:00:00Z","v":86167,"vw":4.576289},{"c":4.72,"h":4.79,"l":4.54,"n":1488,"o":4.63,"t":"2025-11-25T05:00:00Z","v":135528,"vw":4.652992},{"c":4.73,"h":4.8699,"l":4.72,"n":879,"o":4.72,"t":"2025-11-26T05:00:00Z","v":68195,"vw":4.794792},{"c":4.93,"h":4.96,"l":4.75,"n":460,"o":4.75,"t":"2025-11-28T05:00:00Z","v":57763,"vw":4.852444},{"c":4.99,"h":5.05,"l":4.8,"n":842,"o":4.93,"t":"2025-12-01T05:00:00Z","v":84561,"vw":4.909308},{"c":4.86,"h":4.99,"l":4.75,"n":1065,"o":4.93,"t":"2025-12-02T05:00:00Z","v":74596,"vw":4.856033},{"c":4.89,"h":4.95,"l":4.72,"n":1108,"o":4.83,"t":"2025-12-03T05:00:00Z","v":70718,"vw":4.8676},{"c":4.89,"h":4.98,"l":4.85,"n":749,"o":4.87,"t":"2025-12-04T05:00:00Z","v":46399,"vw":4.934558},{"c":4.86,"h":4.89,"l":4.83,"n":497,"o":4.86,"t":"2025-12-05T05:00:00Z","v":20457,"vw":4.860094},{"c":4.79,"h":4.99,"l":4.78,"n":949,"o":4.83,"t":"2025-12-08T05:00:00Z","v":69762,"vw":4.85979},{"c":5,"h":5.0136,"l":4.75,"n":883,"o":4.82,"t":"2025-12-09T05:00:00Z","v":114554,"vw":4.846596},{"c":5.24,"h":5.37,"l":4.98,"n":1525,"o":4.98,"t":"2025-12-10T05:00:00Z","v":278187,"vw":5.218887},{"c":5.35,"h":5.3899,"l":5.1679,"n":820,"o":5.28,"t":"2025-12-11T05:00:00Z","v":32969,"vw":5.320968},{"c":5.44,"h":5.5,"l":5.35,"n":963,"o":5.38,"t":"2025-12-12T05:00:00Z","v":48303,"vw":5.430555},{"c":5.17,"h":5.49,"l":5.12,"n":977,"o":5.49,"t":"2025-12-15T05:00:00Z","v":46888,"vw":5.30992},{"c":5.36,"h":5.38,"l":5.14,"n":938,"o":5.17,"t":"2025-12-16T05:00:00Z","v":85938,"vw":5.274674},{"c":5.42,"h":5.52,"l":5.3,"n":638,"o":5.36,"t":"2025-12-17T05:00:00Z","v":39611,"vw":5.450246},{"c":5.27,"h":5.5,"l":5.27,"n":695,"o":5.47,"t":"2025-12-18T05:00:00Z","v":27804,"vw":5.371955},{"c":5.3,"h":5.4599,"l":5.2801,"n":469,"o":5.33,"t":"2025-12-19T05:00:00Z","v":63185,"vw":5.325175},{"c":5.13,"h":5.47,"l":5.13,"n":922,"o":5.41,"t":"2025-12-22T05:00:00Z","v":127128,"vw":5.343692},{"c":5.31,"h":5.32,"l":5.17,"n":837,"o":5.17,"t":"2025-12-23T05:00:00Z","v":42371,"vw":5.239885},{"c":5.22,"h":5.34,"l":5.08,"n":592,"o":5.32,"t":"2025-12-24T05:00:00Z","v":47700,"vw":5.19588},{"c":5.15,"h":5.29,"l":5.02,"n":906,"o":5.24,"t":"2025-12-26T05:00:00Z","v":63819,"vw":5.088195},{"c":5.03,"h":5.18,"l":5,"n":773,"o":5.14,"t":"2025-12-29T05:00:00Z","v":56810,"vw":5.074975},{"c":5.04,"h":5.16,"l":5.01,"n":597,"o":5.01,"t":"2025-12-30T05:00:00Z","v":47503,"vw":5.083879},{"c":5.14,"h":5.14,"l":5,"n":687,"o":5.08,"t":"2025-12-31T05:00:00Z","v":58287,"vw":5.088714},{"c":5.08,"h":5.22,"l":5.015,"n":768,"o":5.15,"t":"2026-01-02T05:00:00Z","v":40580,"vw":5.099455},{"c":5.17,"h":5.29,"l":5.04,"n":679,"o":5.04,"t":"2026-01-05T05:00:00Z","v":39575,"vw":5.218644},{"c":5.38,"h":5.45,"l":5.18,"n":867,"o":5.19,"t":"2026-01-06T05:00:00Z","v":67871,"vw":5.331473},{"c":5.3,"h":5.5,"l":5.26,"n":728,"o":5.38,"t":"2026-01-07T05:00:00Z","v":57577,"vw":5.346098},{"c":5.48,"h":5.64,"l":5.3,"n":1193,"o":5.31,"t":"2026-01-08T05:00:00Z","v":95803,"vw":5.47414},{"c":5.63,"h":5.7,"l":5.38,"n":1689,"o":5.48,"t":"2026-01-09T05:00:00Z","v":105493,"vw":5.552672},{"c":5.44,"h":5.63,"l":5.43,"n":993,"o":5.63,"t":"2026-01-12T05:00:00Z","v":60421,"vw":5.519142},{"c":5.41,"h":5.63,"l":5.41,"n":525,"o":5.48,"t":"2026-01-13T05:00:00Z","v":31682,"vw":5.479956},{"c":5.5,"h":5.5851,"l":5.45,"n":664,"o":5.54,"t":"2026-01-14T05:00:00Z","v":43977,"vw":5.516085},{"c":5.71,"h":5.79,"l":5.51,"n":769,"o":5.51,"t":"2026-01-15T05:00:00Z","v":63061,"vw":5.651717},{"c":5.47,"h":5.67,"l":5.47,"n":1115,"o":5.67,"t":"2026-01-16T05:00:00Z","v":72037,"vw":5.532724},{"c":5.6,"h":5.75,"l":5.43,"n":1724,"o":5.45,"t":"2026-01-20T05:00:00Z","v":161352,"vw":5.580575},{"c":5.72,"h":5.82,"l":5.61,"n":1784,"o":5.61,"t":"2026-01-21T05:00:00Z","v":113402,"vw":5.710304},{"c":6.12,"h":6.2,"l":5.79,"n":1728,"o":5.84,"t":"2026-01-22T05:00:00Z","v":188451,"vw":6.041633},{"c":5.99,"h":6.2,"l":5.97,"n":1509,"o":6.17,"t":"2026-01-23T05:00:00Z","v":185223,"vw":6.058376},{"c":7.06,"h":7.45,"l":5.36,"n":8001,"o":5.55,"t":"2026-01-26T05:00:00Z","v":955128,"vw":6.587386},{"c":6.07,"h":6.36,"l":5.88,"n":3912,"o":6.36,"t":"2026-01-27T05:00:00Z","v":525115,"vw":6.165298},{"c":6.39,"h":6.7,"l":6.07,"n":3539,"o":6.07,"t":"2026-01-28T05:00:00Z","v":396488,"vw":6.411831},{"c":6.44,"h":6.53,"l":6.045,"n":2470,"o":6.4,"t":"2026-01-29T05:00:00Z","v":229755,"vw":6.348134},{"c":6.57,"h":6.76,"l":6.37,"n":2275,"o":6.37,"t":"2026-01-30T05:00:00Z","v":237452,"vw":6.618936},{"c":6.74,"h":6.9899,"l":6.6,"n":2490,"o":6.64,"t":"2026-02-02T05:00:00Z","v":414259,"vw":6.797928},{"c":6.62,"h":6.8899,"l":6.31,"n":2777,"o":6.79,"t":"2026-02-03T05:00:00Z","v":335965,"vw":6.626172},{"c":6.92,"h":7.1,"l":6.55,"n":2302,"o":6.61,"t":"2026-02-04T05:00:00Z","v":312532,"vw":6.876729},{"c":6.75,"h":7.1,"l":6.5,"n":1406,"o":6.92,"t":"2026-02-05T05:00:00Z","v":156351,"vw":6.772281},{"c":6.63,"h":7,"l":6.61,"n":1255,"o":6.78,"t":"2026-02-06T05:00:00Z","v":131599,"vw":6.797108},{"c":6.76,"h":6.85,"l":6.47,"n":1293,"o":6.59,"t":"2026-02-09T05:00:00Z","v":162477,"vw":6.703877},{"c":7.18,"h":7.3,"l":6.69,"n":1760,"o":6.8,"t":"2026-02-10T05:00:00Z","v":200856,"vw":7.075037},{"c":7.07,"h":7.24,"l":6.84,"n":1615,"o":7.18,"t":"2026-02-11T05:00:00Z","v":124005,"vw":7.009893},{"c":6.75,"h":7.14,"l":6.63,"n":1099,"o":7.14,"t":"2026-02-12T05:00:00Z","v":97818,"vw":6.859709},{"c":6.77,"h":6.85,"l":6.6507,"n":930,"o":6.68,"t":"2026-02-13T05:00:00Z","v":55514,"vw":6.732433},{"c":6.74,"h":6.88,"l":6.66,"n":1409,"o":6.78,"t":"2026-02-17T05:00:00Z","v":141834,"vw":6.740551},{"c":6.64,"h":6.78,"l":6.45,"n":2029,"o":6.73,"t":"2026-02-18T05:00:00Z","v":194804,"vw":6.618045},{"c":6.86,"h":6.9299,"l":6.52,"n":1809,"o":6.64,"t":"2026-02-19T05:00:00Z","v":158858,"vw":6.740026},{"c":7.12,"h":7.2,"l":6.715,"n":1485,"o":6.77,"t":"2026-02-20T05:00:00Z","v":156620,"vw":6.989681},{"c":7.06,"h":7.22,"l":6.94,"n":2999,"o":7.05,"t":"2026-02-23T05:00:00Z","v":198209,"vw":7.083517},{"c":7.02,"h":7.25,"l":6.63,"n":2110,"o":7.06,"t":"2026-02-24T05:00:00Z","v":236410,"vw":7.018675},{"c":7,"h":7.1346,"l":6.8,"n":1643,"o":7.09,"t":"2026-02-25T05:00:00Z","v":127069,"vw":6.984194},{"c":7.2,"h":7.26,"l":6.85,"n":1100,"o":6.94,"t":"2026-02-26T05:00:00Z","v":103848,"vw":7.069689},{"c":7.4,"h":7.69,"l":7.05,"n":1475,"o":7.12,"t":"2026-02-27T05:00:00Z","v":124117,"vw":7.430955},{"c":7.71,"h":7.97,"l":7.09,"n":2710,"o":7.29,"t":"2026-03-02T05:00:00Z","v":221167,"vw":7.695341},{"c":7.44,"h":7.93,"l":7.34,"n":1449,"o":7.62,"t":"2026-03-03T05:00:00Z","v":98903,"vw":7.528438},{"c":7.45,"h":7.67,"l":7.28,"n":1177,"o":7.5,"t":"2026-03-04T05:00:00Z","v":91945,"vw":7.509216},{"c":7.42,"h":7.5,"l":7.05,"n":1809,"o":7.43,"t":"2026-03-05T05:00:00Z","v":169220,"vw":7.276684},{"c":7.26,"h":7.465,"l":7.18,"n":635,"o":7.37,"t":"2026-03-06T05:00:00Z","v":43630,"vw":7.328143},{"c":7.25,"h":7.27,"l":6.8,"n":1212,"o":7.16,"t":"2026-03-09T04:00:00Z","v":110656,"vw":7.05312},{"c":7.4,"h":7.62,"l":6.94,"n":1223,"o":7.27,"t":"2026-03-10T04:00:00Z","v":125111,"vw":7.395755},{"c":7.3,"h":7.4,"l":7.12,"n":1134,"o":7.4,"t":"2026-03-11T04:00:00Z","v":67454,"vw":7.296153},{"c":7.17,"h":7.2682,"l":6.93,"n":2194,"o":7.17,"t":"2026-03-12T04:00:00Z","v":200647,"vw":7.104236},{"c":6.98,"h":7.1822,"l":6.93,"n":1116,"o":7.1,"t":"2026-03-13T04:00:00Z","v":79122,"vw":7.04828},{"c":6.14,"h":6.78,"l":5.6,"n":3475,"o":6.78,"t":"2026-03-16T04:00:00Z","v":491388,"vw":6.046462},{"c":5.83,"h":6.37,"l":5.62,"n":2623,"o":6,"t":"2026-03-17T04:00:00Z","v":237121,"vw":5.944396},{"c":5.28,"h":5.81,"l":5.23,"n":2641,"o":5.81,"t":"2026-03-18T04:00:00Z","v":317005,"vw":5.42455},{"c":5,"h":5.301,"l":4.9425,"n":1930,"o":5.27,"t":"2026-03-19T04:00:00Z","v":191623,"vw":5.037062},{"c":5.12,"h":5.23,"l":4.94,"n":2506,"o":4.95,"t":"2026-03-20T04:00:00Z","v":335995,"vw":5.062426},{"c":5.35,"h":5.6,"l":5.03,"n":3956,"o":5.13,"t":"2026-03-23T04:00:00Z","v":574797,"vw":5.286365},{"c":5.61,"h":5.61,"l":5.21,"n":2505,"o":5.26,"t":"2026-03-24T04:00:00Z","v":226881,"vw":5.370529},{"c":5.64,"h":5.85,"l":5.47,"n":1702,"o":5.65,"t":"2026-03-25T04:00:00Z","v":159871,"vw":5.663134},{"c":5.02,"h":5.58,"l":4.98,"n":1816,"o":5.58,"t":"2026-03-26T04:00:00Z","v":200240,"vw":5.184101},{"c":4.97,"h":5.15,"l":4.878,"n":1744,"o":5.02,"t":"2026-03-27T04:00:00Z","v":189957,"vw":4.983702},{"c":4.91,"h":5.2,"l":4.8211,"n":2795,"o":4.95,"t":"2026-03-30T04:00:00Z","v":305183,"vw":5.039794},{"c":5.43,"h":5.47,"l":4.98,"n":1853,"o":4.98,"t":"2026-03-31T04:00:00Z","v":216777,"vw":5.285434},{"c":5.43,"h":5.59,"l":5.36,"n":1327,"o":5.44,"t":"2026-04-01T04:00:00Z","v":138676,"vw":5.460822},{"c":5.7,"h":5.71,"l":5.2,"n":1271,"o":5.33,"t":"2026-04-02T04:00:00Z","v":128306,"vw":5.520764},{"c":5.64,"h":5.92,"l":5.545,"n":1719,"o":5.62,"t":"2026-04-06T04:00:00Z","v":147892,"vw":5.692235},{"c":5.67,"h":5.77,"l":5.5,"n":2121,"o":5.61,"t":"2026-04-07T04:00:00Z","v":115920,"vw":5.656555},{"c":5.99,"h":6.1,"l":5.8,"n":1373,"o":5.83,"t":"2026-04-08T04:00:00Z","v":135180,"vw":5.955558},{"c":6,"h":6.13,"l":5.83,"n":1240,"o":5.91,"t":"2026-04-09T04:00:00Z","v":138589,"vw":5.997308},{"c":6.17,"h":6.23,"l":5.96,"n":1460,"o":6.09,"t":"2026-04-10T04:00:00Z","v":186077,"vw":6.109725},{"c":6.21,"h":6.31,"l":6.06,"n":1172,"o":6.08,"t":"2026-04-13T04:00:00Z","v":158414,"vw":6.212955},{"c":6.5,"h":6.5,"l":6.2114,"n":1301,"o":6.27,"t":"2026-04-14T04:00:00Z","v":109150,"vw":6.405578},{"c":6.64,"h":6.7299,"l":6.39,"n":1364,"o":6.46,"t":"2026-04-15T04:00:00Z","v":118400,"vw":6.594984},{"c":6.76,"h":6.88,"l":6.62,"n":1300,"o":6.64,"t":"2026-04-16T04:00:00Z","v":77046,"vw":6.760659},{"c":6.95,"h":7.22,"l":6.82,"n":1870,"o":6.89,"t":"2026-04-17T04:00:00Z","v":151156,"vw":7.043113},{"c":7.2,"h":7.24,"l":6.94,"n":1444,"o":6.94,"t":"2026-04-20T04:00:00Z","v":115148,"vw":7.141945},{"c":6.96,"h":7.33,"l":6.94,"n":1588,"o":7.24,"t":"2026-04-21T04:00:00Z","v":98326,"vw":7.113448},{"c":6.94,"h":7.1847,"l":6.87,"n":980,"o":7.17,"t":"2026-04-22T04:00:00Z","v":93627,"vw":6.959012},{"c":6.81,"h":7.09,"l":6.7,"n":1340,"o":6.9,"t":"2026-04-23T04:00:00Z","v":87488,"vw":6.924905},{"c":6.85,"h":7.07,"l":6.65,"n":1674,"o":7.07,"t":"2026-04-24T04:00:00Z","v":184172,"vw":6.906318},{"c":6.61,"h":6.96,"l":6.61,"n":1122,"o":6.74,"t":"2026-04-27T04:00:00Z","v":109907,"vw":6.7483},{"c":6.32,"h":6.62,"l":6.285,"n":1234,"o":6.55,"t":"2026-04-28T04:00:00Z","v":74346,"vw":6.483262},{"c":6.25,"h":6.4603,"l":6.13,"n":1331,"o":6.35,"t":"2026-04-29T04:00:00Z","v":59328,"vw":6.232294},{"c":6.46,"h":6.52,"l":6.0901,"n":715,"o":6.25,"t":"2026-04-30T04:00:00Z","v":46813,"vw":6.34544},{"c":6.52,"h":6.57,"l":6.3942,"n":714,"o":6.56,"t":"2026-05-01T04:00:00Z","v":35582,"vw":6.499345},{"c":6.48,"h":6.72,"l":6.46,"n":1246,"o":6.47,"t":"2026-05-04T04:00:00Z","v":95403,"vw":6.545664},{"c":6.37,"h":6.7,"l":6.29,"n":1136,"o":6.5,"t":"2026-05-05T04:00:00Z","v":48844,"vw":6.48076},{"c":6.51,"h":6.6,"l":6.3729,"n":645,"o":6.44,"t":"2026-05-06T04:00:00Z","v":52444,"vw":6.506203},{"c":6.6,"h":6.6,"l":6.49,"n":787,"o":6.55,"t":"2026-05-07T04:00:00Z","v":40525,"vw":6.544807},{"c":6.55,"h":6.63,"l":6.45,"n":660,"o":6.6,"t":"2026-05-08T04:00:00Z","v":33395,"vw":6.539336},{"c":7.21,"h":7.47,"l":6.63,"n":2595,"o":6.63,"t":"2026-05-11T04:00:00Z","v":229939,"vw":7.219451},{"c":6.62,"h":7.34,"l":6.5837,"n":1189,"o":7.26,"t":"2026-05-12T04:00:00Z","v":61836,"vw":6.859406},{"c":6.36,"h":6.73,"l":6.35,"n":1222,"o":6.49,"t":"2026-05-13T04:00:00Z","v":101127,"vw":6.497462},{"c":6.45,"h":6.785,"l":6.41,"n":1048,"o":6.41,"t":"2026-05-14T04:00:00Z","v":81290,"vw":6.6297},{"c":6.03,"h":6.61,"l":6.03,"n":913,"o":6.42,"t":"2026-05-15T04:00:00Z","v":57121,"vw":6.197432},{"c":6.02,"h":6.55,"l":6.01,"n":1297,"o":6.03,"t":"2026-05-18T04:00:00Z","v":72013,"vw":6.125802},{"c":5.99,"h":6.2,"l":5.91,"n":933,"o":6.05,"t":"2026-05-19T04:00:00Z","v":84038,"vw":6.031899},{"c":6.21,"h":6.38,"l":5.9,"n":978,"o":6.16,"t":"2026-05-20T04:00:00Z","v":76354,"vw":6.153156},{"c":6.51,"h":6.65,"l":6.19,"n":1232,"o":6.19,"t":"2026-05-21T04:00:00Z","v":57348,"vw":6.513528},{"c":6.4,"h":6.63,"l":6.39,"n":541,"o":6.58,"t":"2026-05-22T04:00:00Z","v":40859,"vw":6.502145},{"c":6.56,"h":6.64,"l":6.4558,"n":468,"o":6.46,"t":"2026-05-26T04:00:00Z","v":29310,"vw":6.564991},{"c":6.75,"h":6.84,"l":6.56,"n":1044,"o":6.62,"t":"2026-05-27T04:00:00Z","v":53358,"vw":6.694303},{"c":6.76,"h":6.79,"l":6.5,"n":1292,"o":6.72,"t":"2026-05-28T04:00:00Z","v":74215,"vw":6.635431},{"c":6.6,"h":6.76,"l":6.51,"n":505,"o":6.66,"t":"2026-05-29T04:00:00Z","v":36049,"vw":6.618205},{"c":6.72,"h":6.8,"l":6.6,"n":1376,"o":6.62,"t":"2026-06-01T04:00:00Z","v":63097,"vw":6.709857},{"c":6.65,"h":6.85,"l":6.525,"n":832,"o":6.63,"t":"2026-06-02T04:00:00Z","v":48110,"vw":6.668945},{"c":6.41,"h":6.7899,"l":6.35,"n":987,"o":6.55,"t":"2026-06-03T04:00:00Z","v":31627,"vw":6.443158},{"c":6.54,"h":6.6,"l":6.35,"n":925,"o":6.51,"t":"2026-06-04T04:00:00Z","v":35871,"vw":6.4873},{"c":6.47,"h":6.6025,"l":6.39,"n":406,"o":6.54,"t":"2026-06-05T04:00:00Z","v":18277,"vw":6.450587},{"c":6.56,"h":6.6599,"l":6.44,"n":639,"o":6.52,"t":"2026-06-08T04:00:00Z","v":25951,"vw":6.533193},{"c":6.55,"h":6.75,"l":6.3101,"n":1066,"o":6.58,"t":"2026-06-09T04:00:00Z","v":77141,"vw":6.493357},{"c":6.5,"h":6.7347,"l":6.5,"n":717,"o":6.63,"t":"2026-06-10T04:00:00Z","v":23581,"vw":6.562185},{"c":6.53,"h":6.64,"l":6.38,"n":1180,"o":6.61,"t":"2026-06-11T04:00:00Z","v":59206,"vw":6.514139},{"c":6.65,"h":6.8,"l":6.55,"n":1211,"o":6.64,"t":"2026-06-12T04:00:00Z","v":51749,"vw":6.704086},{"c":6.48,"h":7.2199,"l":6.48,"n":1121,"o":6.83,"t":"2026-06-15T04:00:00Z","v":141669,"vw":6.913487},{"c":6.31,"h":6.635,"l":6.31,"n":739,"o":6.55,"t":"2026-06-16T04:00:00Z","v":37911,"vw":6.412381},{"c":6.31,"h":6.53,"l":6.28,"n":676,"o":6.35,"t":"2026-06-17T04:00:00Z","v":44328,"vw":6.394992},{"c":6.32,"h":6.6899,"l":6.26,"n":1920,"o":6.4,"t":"2026-06-18T04:00:00Z","v":62487,"vw":6.426308},{"c":6.44,"h":6.46,"l":6.2,"n":1390,"o":6.33,"t":"2026-06-22T04:00:00Z","v":54573,"vw":6.340802},{"c":6.31,"h":6.46,"l":6.15,"n":1802,"o":6.27,"t":"2026-06-23T04:00:00Z","v":58629,"vw":6.299714},{"c":6.52,"h":6.55,"l":6.25,"n":3570,"o":6.26,"t":"2026-06-24T04:00:00Z","v":32484,"vw":6.402193},{"c":6.44,"h":6.6,"l":6.275,"n":4422,"o":6.51,"t":"2026-06-25T04:00:00Z","v":36416,"vw":6.446624},{"c":6.83,"h":6.895,"l":6.325,"n":1512,"o":6.41,"t":"2026-06-26T04:00:00Z","v":84570,"vw":6.732445},{"c":6.96,"h":6.98,"l":6.5979,"n":1362,"o":6.85,"t":"2026-06-29T04:00:00Z","v":80526,"vw":6.82152},{"c":7.07,"h":7.1999,"l":6.7601,"n":1539,"o":6.99,"t":"2026-06-30T04:00:00Z","v":140350,"vw":6.998359},{"c":7.14,"h":7.41,"l":6.975,"n":820,"o":7.12,"t":"2026-07-01T04:00:00Z","v":186564,"vw":7.118572},{"c":7.25,"h":7.3,"l":6.99,"n":810,"o":7.15,"t":"2026-07-02T04:00:00Z","v":90474,"vw":7.183063},{"c":7.17,"h":7.3999,"l":7.1,"n":968,"o":7.29,"t":"2026-07-06T04:00:00Z","v":75960,"vw":7.175114},{"c":6.96,"h":7.3,"l":6.87,"n":536,"o":7.22,"t":"2026-07-07T04:00:00Z","v":28680,"vw":7.088348},{"c":6.69,"h":7.2655,"l":6.481,"n":984,"o":6.95,"t":"2026-07-08T04:00:00Z","v":48201,"vw":6.724861},{"c":6.7,"h":7.02,"l":6.7,"n":657,"o":6.74,"t":"2026-07-09T04:00:00Z","v":35529,"vw":6.773404},{"c":6.8,"h":6.9,"l":6.72,"n":441,"o":6.8,"t":"2026-07-10T04:00:00Z","v":23020,"vw":6.838541},{"c":6.75,"h":6.9,"l":6.72,"n":764,"o":6.8,"t":"2026-07-13T04:00:00Z","v":17975,"vw":6.785382},{"c":6.73,"h":6.995,"l":6.6523,"n":1056,"o":6.75,"t":"2026-07-14T04:00:00Z","v":43245,"vw":6.766928},{"c":6.78,"h":6.96,"l":6.7,"n":798,"o":6.75,"t":"2026-07-15T04:00:00Z","v":47431,"vw":6.82067},{"c":6.74,"h":6.97,"l":6.68,"n":583,"o":6.83,"t":"2026-07-16T04:00:00Z","v":22255,"vw":6.775388},{"c":6.61,"h":6.8882,"l":6.55,"n":661,"o":6.73,"t":"2026-07-17T04:00:00Z","v":40991,"vw":6.698076},{"c":6.63,"h":6.91,"l":6.63,"n":602,"o":6.68,"t":"2026-07-20T04:00:00Z","v":37778,"vw":6.709738},{"c":6.54,"h":6.7042,"l":6.52,"n":668,"o":6.63,"t":"2026-07-21T04:00:00Z","v":35049,"vw":6.60927},{"c":6.46,"h":6.7799,"l":6.42,"n":1086,"o":6.65,"t":"2026-07-22T04:00:00Z","v":56378,"vw":6.554561},{"c":6.39,"h":6.5548,"l":6.25,"n":734,"o":6.36,"t":"2026-07-23T04:00:00Z","v":46638,"vw":6.382394},{"c":6.31,"h":6.63,"l":6.26,"n":1321,"o":6.45,"t":"2026-07-24T04:00:00Z","v":158260,"vw":6.486488},{"c":5.93,"h":6.17,"l":5.68,"n":1168,"o":6.14,"t":"2026-07-27T04:00:00Z","v":106916,"vw":5.876958},{"c":5.82,"h":5.98,"l":5.67,"n":1253,"o":5.95,"t":"2026-07-28T04:00:00Z","v":146309,"vw":5.803826},{"c":5.84,"h":5.9,"l":5.68,"n":637,"o":5.82,"t":"2026-07-29T04:00:00Z","v":66488,"vw":5.807848},{"c":5.7,"h":5.8944,"l":5.645,"n":1032,"o":5.86,"t":"2026-07-30T04:00:00Z","v":72469,"vw":5.761526},{"c":5.92,"h":6.07,"l":5.73,"n":983,"o":5.73,"t":"2026-07-31T04:00:00Z","v":71503,"vw":5.929799},{"c":6.08,"h":6.26,"l":5.6617,"n":1428,"o":5.94,"t":"2026-08-03T04:00:00Z","v":137016,"vw":5.984719},{"c":6.23,"h":6.45,"l":5.935,"n":1249,"o":6,"t":"2026-08-04T04:00:00Z","v":87890,"vw":6.282476},{"c":6.36,"h":6.45,"l":6.05,"n":1024,"o":6.24,"t":"2026-08-05T04:00:00Z","v":89656,"vw":6.278758},{"c":6.33,"h":6.7,"l":6.1225,"n":985,"o":6.2,"t":"2026-08-06T04:00:00Z","v":94502,"vw":6.4838},{"c":6.48,"h":6.77,"l":6.41,"n":953,"o":6.45,"t":"2026-08-07T04:00:00Z","v":93973,"vw":6.571925},{"c":5.95,"h":6.4,"l":5.93,"n":867,"o":6.4,"t":"2026-08-10T04:00:00Z","v":83712,"vw":6.034978},{"c":5.51,"h":6.02,"l":5.47,"n":2685,"o":5.9,"t":"2026-08-11T04:00:00Z","v":346641,"vw":5.620645},{"c":5.66,"h":5.7,"l":5.32,"n":1196,"o":5.48,"t":"2026-08-12T04:00:00Z","v":99425,"vw":5.571378},{"c":5.7,"h":5.989,"l":5.58,"n":702,"o":5.67,"t":"2026-08-13T04:00:00Z","v":56509,"vw":5.729041},{"c":5.7,"h":5.93,"l":5.65,"n":1131,"o":5.71,"t":"2026-08-14T04:00:00Z","v":81906,"vw":5.713354},{"c":5.78,"h":5.9841,"l":5.61,"n":1355,"o":5.74,"t":"2026-08-17T04:00:00Z","v":87497,"vw":5.790059},{"c":5.71,"h":5.8899,"l":5.65,"n":609,"o":5.8,"t":"2026-08-18T04:00:00Z","v":57400,"vw":5.735323},{"c":5.77,"h":5.8739,"l":5.615,"n":1015,"o":5.75,"t":"2026-08-19T04:00:00Z","v":51283,"vw":5.740673},{"c":5.76,"h":5.94,"l":5.6,"n":653,"o":5.74,"t":"2026-08-20T04:00:00Z","v":58938,"vw":5.706771},{"c":5.93,"h":5.96,"l":5.76,"n":525,"o":5.76,"t":"2026-08-21T04:00:00Z","v":34170,"vw":5.843432},{"c":5.69,"h":6.035,"l":5.62,"n":1266,"o":5.93,"t":"2026-08-24T04:00:00Z","v":84413,"vw":5.809033},{"c":5.85,"h":5.9743,"l":5.72,"n":761,"o":5.72,"t":"2026-08-25T04:00:00Z","v":53780,"vw":5.840802},{"c":5.85,"h":5.89,"l":5.7,"n":765,"o":5.85,"t":"2026-08-26T04:00:00Z","v":31891,"vw":5.812324},{"c":5.81,"h":5.95,"l":5.72,"n":503,"o":5.84,"t":"2026-08-27T04:00:00Z","v":36768,"vw":5.808158},{"c":5.78,"h":5.9,"l":5.7,"n":712,"o":5.8,"t":"2026-08-28T04:00:00Z","v":69680,"vw":5.835849},{"c":5.79,"h":5.79,"l":5.64,"n":770,"o":5.79,"t":"2026-08-31T04:00:00Z","v":56297,"vw":5.711402},{"c":5.66,"h":5.8999,"l":5.62,"n":765,"o":5.78,"t":"2026-09-01T04:00:00Z","v":89511,"vw":5.712521},{"c":5.69,"h":5.8099,"l":5.67,"n":838,"o":5.72,"t":"2026-09-02T04:00:00Z","v":45650,"vw":5.733734},{"c":5.71,"h":5.7711,"l":5.67,"n":420,"o":5.7,"t":"2026-09-03T04:00:00Z","v":29292,"vw":5.716586},{"c":5.62,"h":5.76,"l":5.6,"n":468,"o":5.67,"t":"2026-09-04T04:00:00Z","v":45152,"vw":5.662377},{"c":5.51,"h":5.67,"l":5.5,"n":846,"o":5.59,"t":"2026-09-08T04:00:00Z","v":70700,"vw":5.540395},{"c":5.16,"h":5.72,"l":5.1,"n":1079,"o":5.48,"t":"2026-09-09T04:00:00Z","v":88066,"vw":5.326338},{"c":5.26,"h":5.29,"l":5.1,"n":977,"o":5.16,"t":"2026-09-10T04:00:00Z","v":70731,"vw":5.184717},{"c":5.22,"h":5.4099,"l":5.1,"n":529,"o":5.32,"t":"2026-09-11T04:00:00Z","v":41101,"vw":5.274723},{"c":5.19,"h":5.2422,"l":5.1231,"n":791,"o":5.17,"t":"2026-09-14T04:00:00Z","v":55082,"vw":5.189856},{"c":5.16,"h":5.31,"l":5,"n":778,"o":5.24,"t":"2026-09-15T04:00:00Z","v":43809,"vw":5.138407},{"c":5.11,"h":5.26,"l":5.11,"n":605,"o":5.19,"t":"2026-09-16T04:00:00Z","v":51397,"vw":5.183694},{"c":5.16,"h":5.2999,"l":5.15,"n":988,"o":5.22,"t":"2026-09-17T04:00:00Z","v":95209,"vw":5.229939},{"c":5.27,"h":5.42,"l":5.21,"n":877,"o":5.22,"t":"2026-09-18T04:00:00Z","v":103582,"vw":5.295124},{"c":5.14,"h":5.3999,"l":5.12,"n":1069,"o":5.32,"t":"2026-09-21T04:00:00Z","v":90843,"vw":5.229283},{"c":5.02,"h":5.2289,"l":5.02,"n":564,"o":5.21,"t":"2026-09-22T04:00:00Z","v":49170,"vw":5.110924},{"c":5.09,"h":5.34,"l":5,"n":503,"o":5.07,"t":"2026-09-23T04:00:00Z","v":56432,"vw":5.067502},{"c":4.91,"h":5.2,"l":4.9,"n":808,"o":5.07,"t":"2026-09-24T04:00:00Z","v":73272,"vw":5.052603},{"c":4.98,"h":5.09,"l":4.88,"n":555,"o":4.93,"t":"2026-09-25T04:00:00Z","v":79130,"vw":4.979477},{"c":4.61,"h":4.93,"l":4.6,"n":962,"o":4.83,"t":"2026-09-28T04:00:00Z","v":158221,"vw":4.763624},{"c":4.72,"h":4.9108,"l":4.63,"n":599,"o":4.65,"t":"2026-09-29T04:00:00Z","v":57437,"vw":4.75704},{"c":4.71,"h":4.8963,"l":4.69,"n":663,"o":4.75,"t":"2026-09-30T04:00:00Z","v":62924,"vw":4.761849},{"c":4.35,"h":4.7259,"l":4.32,"n":750,"o":4.67,"t":"2026-10-01T04:00:00Z","v":106016,"vw":4.511258},{"c":4.55,"h":4.55,"l":4.4,"n":2335,"o":4.42,"t":"2026-10-02T04:00:00Z","v":132553,"vw":4.465325},{"c":4.44,"h":4.6008,"l":4.37,"n":1986,"o":4.56,"t":"2026-10-05T04:00:00Z","v":76809,"vw":4.450116},{"c":4.54,"h":4.5748,"l":4.43,"n":843,"o":4.49,"t":"2026-10-06T04:00:00Z","v":71022,"vw":4.489898},{"c":4.49,"h":4.58,"l":4.4,"n":802,"o":4.58,"t":"2026-10-07T04:00:00Z","v":63728,"vw":4.455461},{"c":4.43,"h":4.4999,"l":4.35,"n":1200,"o":4.47,"t":"2026-10-08T04:00:00Z","v":171149,"vw":4.414511},{"c":4.3,"h":4.5723,"l":4.27,"n":580,"o":4.52,"t":"2026-10-09T04:00:00Z","v":43204,"vw":4.40246},{"c":4.16,"h":4.45,"l":4.03,"n":1325,"o":4.31,"t":"2026-10-12T04:00:00Z","v":164280,"vw":4.134424},{"c":4.16,"h":4.4029,"l":4.12,"n":805,"o":4.17,"t":"2026-10-13T04:00:00Z","v":84371,"vw":4.170868},{"c":4.11,"h":4.28,"l":4.07,"n":818,"o":4.15,"t":"2026-10-14T04:00:00Z","v":93137,"vw":4.143046},{"c":3.89,"h":4.15,"l":3.88,"n":1196,"o":4.15,"t":"2026-10-15T04:00:00Z","v":146950,"vw":3.968769},{"c":3.83,"h":3.9999,"l":3.775,"n":1058,"o":3.89,"t":"2026-10-16T04:00:00Z","v":135648,"vw":3.879243},{"c":3.71,"h":3.925,"l":3.61,"n":1263,"o":3.89,"t":"2026-10-19T04:00:00Z","v":138437,"vw":3.775661},{"c":3.75,"h":3.95,"l":3.71,"n":1843,"o":3.71,"t":"2026-10-20T04:00:00Z","v":171319,"vw":3.822751},{"c":3.82,"h":3.9795,"l":3.78,"n":991,"o":3.78,"t":"2026-10-21T04:00:00Z","v":88237,"vw":3.847852},{"c":3.82,"h":3.9399,"l":3.77,"n":1192,"o":3.84,"t":"2026-10-22T04:00:00Z","v":115159,"vw":3.825709}],"volatilityBars":[{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-21T11:00:00Z","v":100,"vw":5.4},{"c":5.33,"h":5.3999,"l":5.3,"n":31,"o":5.32,"t":"2026-09-21T13:30:00Z","v":8013,"vw":5.326703},{"c":5.3166,"h":5.3166,"l":5.3166,"n":2,"o":5.3166,"t":"2026-09-21T13:45:00Z","v":603,"vw":5.3166},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-21T14:00:00Z","v":100,"vw":5.28},{"c":5.33,"h":5.33,"l":5.28,"n":7,"o":5.28,"t":"2026-09-21T14:30:00Z","v":488,"vw":5.305},{"c":5.28,"h":5.33,"l":5.27,"n":38,"o":5.33,"t":"2026-09-21T14:45:00Z","v":2602,"vw":5.297822},{"c":5.25,"h":5.25,"l":5.25,"n":14,"o":5.25,"t":"2026-09-21T15:00:00Z","v":6854,"vw":5.25},{"c":5.26,"h":5.29,"l":5.23,"n":19,"o":5.29,"t":"2026-09-21T15:15:00Z","v":1389,"vw":5.253636},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-09-21T15:45:00Z","v":241,"vw":5.22},{"c":5.16,"h":5.235,"l":5.16,"n":37,"o":5.22,"t":"2026-09-21T16:00:00Z","v":2809,"vw":5.202298},{"c":5.13,"h":5.2,"l":5.12,"n":82,"o":5.17,"t":"2026-09-21T16:15:00Z","v":7064,"vw":5.157587},{"c":5.15,"h":5.15,"l":5.12,"n":34,"o":5.15,"t":"2026-09-21T16:30:00Z","v":2426,"vw":5.132026},{"c":5.13,"h":5.165,"l":5.13,"n":27,"o":5.165,"t":"2026-09-21T16:45:00Z","v":1668,"vw":5.144706},{"c":5.16,"h":5.16,"l":5.135,"n":38,"o":5.135,"t":"2026-09-21T17:00:00Z","v":5436,"vw":5.157384},{"c":5.35,"h":5.35,"l":5.165,"n":60,"o":5.2,"t":"2026-09-21T17:15:00Z","v":15943,"vw":5.292894},{"c":5.3051,"h":5.3051,"l":5.3051,"n":1,"o":5.3051,"t":"2026-09-21T18:00:00Z","v":2691,"vw":5.3051},{"c":5.24,"h":5.25,"l":5.24,"n":10,"o":5.25,"t":"2026-09-21T18:15:00Z","v":1127,"vw":5.241},{"c":5.26,"h":5.28,"l":5.26,"n":10,"o":5.28,"t":"2026-09-21T18:30:00Z","v":1532,"vw":5.275714},{"c":5.3398,"h":5.3398,"l":5.3398,"n":3,"o":5.3398,"t":"2026-09-21T18:45:00Z","v":126,"vw":5.3398},{"c":5.25,"h":5.25,"l":5.21,"n":21,"o":5.227,"t":"2026-09-21T19:15:00Z","v":2347,"vw":5.219234},{"c":5.18,"h":5.2466,"l":5.18,"n":40,"o":5.2466,"t":"2026-09-21T19:30:00Z","v":1374,"vw":5.217594},{"c":5.17,"h":5.225,"l":5.14,"n":229,"o":5.17,"t":"2026-09-21T19:45:00Z","v":13234,"vw":5.165858},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-09-21T20:00:00Z","v":8225,"vw":5.14},{"c":5.205,"h":5.21,"l":5.205,"n":14,"o":5.21,"t":"2026-09-22T13:30:00Z","v":913,"vw":5.208366},{"c":5.2289,"h":5.2289,"l":5.2289,"n":2,"o":5.2289,"t":"2026-09-22T13:45:00Z","v":192,"vw":5.2289},{"c":5.16,"h":5.21,"l":5.16,"n":24,"o":5.21,"t":"2026-09-22T14:00:00Z","v":2521,"vw":5.17308},{"c":5.13,"h":5.15,"l":5.13,"n":12,"o":5.15,"t":"2026-09-22T14:15:00Z","v":1510,"vw":5.142295},{"c":5.155,"h":5.155,"l":5.155,"n":1,"o":5.155,"t":"2026-09-22T14:30:00Z","v":779,"vw":5.155},{"c":5.12,"h":5.12,"l":5.12,"n":9,"o":5.12,"t":"2026-09-22T14:45:00Z","v":307,"vw":5.12},{"c":5.16,"h":5.18,"l":5.12,"n":15,"o":5.1599,"t":"2026-09-22T15:00:00Z","v":1867,"vw":5.15206},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-09-22T15:15:00Z","v":136,"vw":5.18},{"c":5.15,"h":5.16,"l":5.15,"n":13,"o":5.16,"t":"2026-09-22T15:30:00Z","v":2451,"vw":5.153181},{"c":5.19,"h":5.2,"l":5.14,"n":6,"o":5.2,"t":"2026-09-22T15:45:00Z","v":1055,"vw":5.191623},{"c":5.1347,"h":5.1347,"l":5.09,"n":24,"o":5.11,"t":"2026-09-22T16:30:00Z","v":2588,"vw":5.114094},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-09-22T17:00:00Z","v":209,"vw":5.18},{"c":5.16,"h":5.16,"l":5.12,"n":6,"o":5.12,"t":"2026-09-22T17:15:00Z","v":1828,"vw":5.155556},{"c":5.17,"h":5.17,"l":5.11,"n":16,"o":5.12,"t":"2026-09-22T17:30:00Z","v":753,"vw":5.134583},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-09-22T18:00:00Z","v":212,"vw":5.15},{"c":5.1477,"h":5.1477,"l":5.1,"n":16,"o":5.11,"t":"2026-09-22T18:15:00Z","v":3936,"vw":5.124313},{"c":5.13,"h":5.13,"l":5.11,"n":29,"o":5.11,"t":"2026-09-22T18:30:00Z","v":2851,"vw":5.111818},{"c":5.115,"h":5.115,"l":5.115,"n":3,"o":5.115,"t":"2026-09-22T18:45:00Z","v":327,"vw":5.115},{"c":5.115,"h":5.1338,"l":5.1079,"n":9,"o":5.1338,"t":"2026-09-22T19:00:00Z","v":2065,"vw":5.115381},{"c":5.09,"h":5.1379,"l":5.09,"n":23,"o":5.1,"t":"2026-09-22T19:30:00Z","v":2304,"vw":5.095895},{"c":5.05,"h":5.1099,"l":5.04,"n":74,"o":5.07,"t":"2026-09-22T19:45:00Z","v":8109,"vw":5.084888},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-09-22T20:00:00Z","v":6238,"vw":5.02},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-09-22T20:30:00Z","v":2079,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-22T22:00:00Z","v":100,"vw":5.15},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-23T11:45:00Z","v":1000,"vw":5.05},{"c":5.16,"h":5.34,"l":5.07,"n":12,"o":5.07,"t":"2026-09-23T13:30:00Z","v":4055,"vw":5.117359},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-09-23T13:45:00Z","v":194,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-09-23T14:00:00Z","v":2639,"vw":5.16},{"c":5.15,"h":5.15,"l":5.126,"n":3,"o":5.126,"t":"2026-09-23T15:15:00Z","v":266,"vw":5.1356},{"c":5.04,"h":5.11,"l":5.04,"n":24,"o":5.11,"t":"2026-09-23T16:00:00Z","v":3229,"vw":5.061954},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-23T16:15:00Z","v":146,"vw":5.09},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-23T16:30:00Z","v":200,"vw":5.05},{"c":5.01,"h":5.02,"l":5,"n":47,"o":5.02,"t":"2026-09-23T16:45:00Z","v":7852,"vw":5.011169},{"c":5.02,"h":5.0899,"l":5.01,"n":15,"o":5.01,"t":"2026-09-23T17:00:00Z","v":4351,"vw":5.037979},{"c":5.05,"h":5.0899,"l":5.04,"n":60,"o":5.0899,"t":"2026-09-23T17:15:00Z","v":9695,"vw":5.050556},{"c":5.09,"h":5.09,"l":5.055,"n":5,"o":5.055,"t":"2026-09-23T17:30:00Z","v":308,"vw":5.0725},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-09-23T17:45:00Z","v":1000,"vw":5.095},{"c":5.07,"h":5.12,"l":5.07,"n":13,"o":5.09,"t":"2026-09-23T18:00:00Z","v":2903,"vw":5.088828},{"c":5.01,"h":5.04,"l":5.01,"n":32,"o":5.02,"t":"2026-09-23T18:15:00Z","v":1198,"vw":5.022},{"c":5.06,"h":5.07,"l":5.06,"n":10,"o":5.06,"t":"2026-09-23T18:30:00Z","v":546,"vw":5.063333},{"c":5.09,"h":5.13,"l":5.02,"n":80,"o":5.05,"t":"2026-09-23T18:45:00Z","v":7391,"vw":5.074733},{"c":5.1053,"h":5.1099,"l":5.03,"n":10,"o":5.1099,"t":"2026-09-23T19:00:00Z","v":3210,"vw":5.083679},{"c":5.1099,"h":5.1099,"l":5.06,"n":6,"o":5.1,"t":"2026-09-23T19:15:00Z","v":1274,"vw":5.082795},{"c":5.05,"h":5.075,"l":5.04,"n":16,"o":5.075,"t":"2026-09-23T19:30:00Z","v":852,"vw":5.046429},{"c":5.06,"h":5.07,"l":5.06,"n":12,"o":5.07,"t":"2026-09-23T19:45:00Z","v":418,"vw":5.065},{"c":5.09,"h":5.09,"l":5.09,"n":5,"o":5.09,"t":"2026-09-23T20:00:00Z","v":1496,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-09-24T12:30:00Z","v":592,"vw":5.09},{"c":5.13,"h":5.152,"l":5.07,"n":19,"o":5.07,"t":"2026-09-24T13:30:00Z","v":7735,"vw":5.118867},{"c":5.11,"h":5.19,"l":5.11,"n":30,"o":5.17,"t":"2026-09-24T13:45:00Z","v":3852,"vw":5.151148},{"c":5.175,"h":5.175,"l":5.17,"n":7,"o":5.17,"t":"2026-09-24T14:15:00Z","v":1421,"vw":5.174573},{"c":5.2,"h":5.2,"l":5.175,"n":6,"o":5.175,"t":"2026-09-24T14:30:00Z","v":420,"vw":5.187732},{"c":5.09,"h":5.15,"l":5.09,"n":51,"o":5.15,"t":"2026-09-24T15:30:00Z","v":15647,"vw":5.096658},{"c":5.105,"h":5.105,"l":5.105,"n":4,"o":5.105,"t":"2026-09-24T15:45:00Z","v":552,"vw":5.105},{"c":5.08,"h":5.11,"l":5.06,"n":22,"o":5.06,"t":"2026-09-24T16:15:00Z","v":1872,"vw":5.070588},{"c":5.05,"h":5.09,"l":5.05,"n":9,"o":5.09,"t":"2026-09-24T16:30:00Z","v":2377,"vw":5.064545},{"c":5.06,"h":5.065,"l":5.06,"n":10,"o":5.065,"t":"2026-09-24T16:45:00Z","v":1018,"vw":5.063255},{"c":5.045,"h":5.07,"l":5.03,"n":40,"o":5.07,"t":"2026-09-24T17:00:00Z","v":3976,"vw":5.051072},{"c":5,"h":5.04,"l":5,"n":48,"o":5.02,"t":"2026-09-24T17:45:00Z","v":4499,"vw":5.015407},{"c":5,"h":5,"l":5,"n":21,"o":5,"t":"2026-09-24T18:00:00Z","v":2002,"vw":5},{"c":5,"h":5,"l":4.99,"n":33,"o":4.99,"t":"2026-09-24T18:15:00Z","v":3697,"vw":4.990613},{"c":4.98,"h":5,"l":4.97,"n":16,"o":4.995,"t":"2026-09-24T18:30:00Z","v":2543,"vw":4.992298},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-09-24T18:45:00Z","v":478,"vw":4.97},{"c":4.96,"h":5.01,"l":4.96,"n":37,"o":4.97,"t":"2026-09-24T19:00:00Z","v":2630,"vw":4.980022},{"c":4.97,"h":5,"l":4.97,"n":19,"o":4.9726,"t":"2026-09-24T19:30:00Z","v":1501,"vw":4.987643},{"c":4.91,"h":4.99,"l":4.9,"n":123,"o":4.98,"t":"2026-09-24T19:45:00Z","v":8529,"vw":4.943503},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-09-24T20:00:00Z","v":1981,"vw":4.91},{"c":5.03,"h":5.03,"l":4.93,"n":17,"o":4.93,"t":"2026-09-25T13:30:00Z","v":3485,"vw":4.989823},{"c":5.0663,"h":5.0663,"l":5.0663,"n":1,"o":5.0663,"t":"2026-09-25T13:45:00Z","v":596,"vw":5.0663},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-25T14:00:00Z","v":500,"vw":5.07},{"c":4.9808,"h":4.9808,"l":4.88,"n":18,"o":4.92,"t":"2026-09-25T14:30:00Z","v":3215,"vw":4.944764},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-09-25T14:45:00Z","v":176,"vw":4.98},{"c":5.09,"h":5.09,"l":4.96,"n":45,"o":4.96,"t":"2026-09-25T15:00:00Z","v":27591,"vw":4.997166},{"c":5.01,"h":5.01,"l":5,"n":10,"o":5,"t":"2026-09-25T15:15:00Z","v":3862,"vw":5.000637},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-09-25T15:30:00Z","v":240,"vw":5.04},{"c":5.04,"h":5.04,"l":5,"n":6,"o":5,"t":"2026-09-25T15:45:00Z","v":1093,"vw":5.003996},{"c":4.91,"h":5.0053,"l":4.9,"n":29,"o":5.0053,"t":"2026-09-25T16:00:00Z","v":3806,"vw":4.960532},{"c":5.0277,"h":5.0499,"l":4.92,"n":14,"o":4.92,"t":"2026-09-25T16:45:00Z","v":3620,"vw":4.960091},{"c":4.99,"h":5.04,"l":4.99,"n":12,"o":5.02,"t":"2026-09-25T17:15:00Z","v":1326,"vw":5.011818},{"c":5.02,"h":5.0499,"l":4.99,"n":11,"o":5.02,"t":"2026-09-25T17:30:00Z","v":1279,"vw":5.019958},{"c":5.04,"h":5.05,"l":4.93,"n":41,"o":5.0499,"t":"2026-09-25T17:45:00Z","v":3484,"vw":5.014962},{"c":5.0292,"h":5.0292,"l":4.97,"n":10,"o":5.01,"t":"2026-09-25T18:30:00Z","v":1760,"vw":5.008776},{"c":4.97,"h":4.97,"l":4.9201,"n":26,"o":4.93,"t":"2026-09-25T18:45:00Z","v":9011,"vw":4.922761},{"c":4.94,"h":4.9559,"l":4.93,"n":16,"o":4.94,"t":"2026-09-25T19:30:00Z","v":2829,"vw":4.951462},{"c":4.95,"h":4.98,"l":4.94,"n":84,"o":4.97,"t":"2026-09-25T19:45:00Z","v":6721,"vw":4.954167},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-09-25T20:00:00Z","v":1003,"vw":4.98},{"c":4.9,"h":4.95,"l":4.9,"n":3,"o":4.95,"t":"2026-09-28T13:15:00Z","v":280,"vw":4.921739},{"c":4.8,"h":4.8803,"l":4.6001,"n":65,"o":4.83,"t":"2026-09-28T13:30:00Z","v":59007,"vw":4.79598},{"c":4.93,"h":4.93,"l":4.82,"n":4,"o":4.82,"t":"2026-09-28T13:45:00Z","v":10010,"vw":4.928832},{"c":4.9299,"h":4.9299,"l":4.9299,"n":3,"o":4.9299,"t":"2026-09-28T14:00:00Z","v":1024,"vw":4.9299},{"c":4.91,"h":4.91,"l":4.83,"n":44,"o":4.89,"t":"2026-09-28T14:15:00Z","v":12382,"vw":4.843575},{"c":4.84,"h":4.9,"l":4.83,"n":28,"o":4.87,"t":"2026-09-28T14:30:00Z","v":3834,"vw":4.859493},{"c":4.83,"h":4.83,"l":4.83,"n":10,"o":4.83,"t":"2026-09-28T15:00:00Z","v":467,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-09-28T15:15:00Z","v":285,"vw":4.83},{"c":4.84,"h":4.84,"l":4.78,"n":8,"o":4.78,"t":"2026-09-28T15:30:00Z","v":1571,"vw":4.823673},{"c":4.76,"h":4.82,"l":4.75,"n":55,"o":4.811,"t":"2026-09-28T15:45:00Z","v":4357,"vw":4.774982},{"c":4.75,"h":4.79,"l":4.75,"n":9,"o":4.76,"t":"2026-09-28T16:00:00Z","v":1362,"vw":4.758876},{"c":4.815,"h":4.83,"l":4.78,"n":18,"o":4.78,"t":"2026-09-28T16:15:00Z","v":3352,"vw":4.793863},{"c":4.78,"h":4.8,"l":4.77,"n":24,"o":4.78,"t":"2026-09-28T16:30:00Z","v":1129,"vw":4.78602},{"c":4.82,"h":4.82,"l":4.82,"n":7,"o":4.82,"t":"2026-09-28T16:45:00Z","v":182,"vw":4.82},{"c":4.78,"h":4.78,"l":4.78,"n":13,"o":4.78,"t":"2026-09-28T17:00:00Z","v":965,"vw":4.78},{"c":4.8,"h":4.8,"l":4.77,"n":4,"o":4.77,"t":"2026-09-28T17:15:00Z","v":240,"vw":4.786957},{"c":4.76,"h":4.76,"l":4.76,"n":9,"o":4.76,"t":"2026-09-28T17:30:00Z","v":254,"vw":4.76},{"c":4.76,"h":4.76,"l":4.74,"n":27,"o":4.76,"t":"2026-09-28T17:45:00Z","v":1556,"vw":4.755455},{"c":4.72,"h":4.77,"l":4.72,"n":35,"o":4.75,"t":"2026-09-28T18:00:00Z","v":2175,"vw":4.732359},{"c":4.73,"h":4.76,"l":4.73,"n":18,"o":4.7581,"t":"2026-09-28T18:15:00Z","v":1966,"vw":4.745955},{"c":4.73,"h":4.755,"l":4.73,"n":13,"o":4.75,"t":"2026-09-28T18:30:00Z","v":2822,"vw":4.750059},{"c":4.73,"h":4.74,"l":4.72,"n":16,"o":4.74,"t":"2026-09-28T18:45:00Z","v":3202,"vw":4.723984},{"c":4.7,"h":4.7314,"l":4.7,"n":20,"o":4.7314,"t":"2026-09-28T19:00:00Z","v":1647,"vw":4.710273},{"c":4.68,"h":4.68,"l":4.68,"n":14,"o":4.68,"t":"2026-09-28T19:15:00Z","v":1316,"vw":4.68},{"c":4.67,"h":4.6779,"l":4.67,"n":10,"o":4.67,"t":"2026-09-28T19:30:00Z","v":1640,"vw":4.670968},{"c":4.61,"h":4.68,"l":4.6,"n":204,"o":4.67,"t":"2026-09-28T19:45:00Z","v":34162,"vw":4.631389},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-09-28T20:00:00Z","v":4356,"vw":4.61},{"c":4.75,"h":4.9108,"l":4.63,"n":9,"o":4.65,"t":"2026-09-29T13:30:00Z","v":1194,"vw":4.760352},{"c":4.72,"h":4.8399,"l":4.7,"n":5,"o":4.7,"t":"2026-09-29T13:45:00Z","v":462,"vw":4.775957},{"c":4.81,"h":4.81,"l":4.72,"n":21,"o":4.7762,"t":"2026-09-29T14:00:00Z","v":1488,"vw":4.787451},{"c":4.71,"h":4.72,"l":4.63,"n":20,"o":4.72,"t":"2026-09-29T14:15:00Z","v":3091,"vw":4.676293},{"c":4.8099,"h":4.8099,"l":4.755,"n":24,"o":4.76,"t":"2026-09-29T14:30:00Z","v":1923,"vw":4.774619},{"c":4.79,"h":4.82,"l":4.78,"n":14,"o":4.7986,"t":"2026-09-29T14:45:00Z","v":2390,"vw":4.790591},{"c":4.82,"h":4.82,"l":4.784,"n":17,"o":4.784,"t":"2026-09-29T15:00:00Z","v":2136,"vw":4.803673},{"c":4.76,"h":4.84,"l":4.76,"n":16,"o":4.8203,"t":"2026-09-29T15:15:00Z","v":4009,"vw":4.800467},{"c":4.85,"h":4.85,"l":4.8098,"n":11,"o":4.81,"t":"2026-09-29T15:45:00Z","v":2377,"vw":4.814899},{"c":4.79,"h":4.805,"l":4.79,"n":4,"o":4.805,"t":"2026-09-29T16:00:00Z","v":499,"vw":4.801503},{"c":4.79,"h":4.8,"l":4.79,"n":10,"o":4.8,"t":"2026-09-29T16:15:00Z","v":507,"vw":4.795},{"c":4.8,"h":4.81,"l":4.8,"n":16,"o":4.8,"t":"2026-09-29T16:30:00Z","v":2496,"vw":4.800931},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-29T16:45:00Z","v":100,"vw":4.83},{"c":4.77,"h":4.82,"l":4.77,"n":26,"o":4.82,"t":"2026-09-29T17:00:00Z","v":5947,"vw":4.80069},{"c":4.77,"h":4.77,"l":4.72,"n":47,"o":4.76,"t":"2026-09-29T17:15:00Z","v":3556,"vw":4.757118},{"c":4.76,"h":4.765,"l":4.76,"n":2,"o":4.765,"t":"2026-09-29T17:30:00Z","v":1007,"vw":4.760521},{"c":4.725,"h":4.73,"l":4.72,"n":10,"o":4.73,"t":"2026-09-29T17:45:00Z","v":329,"vw":4.725},{"c":4.75,"h":4.75,"l":4.71,"n":27,"o":4.71,"t":"2026-09-29T18:15:00Z","v":3211,"vw":4.743072},{"c":4.76,"h":4.76,"l":4.68,"n":45,"o":4.72,"t":"2026-09-29T18:30:00Z","v":7804,"vw":4.722084},{"c":4.71,"h":4.74,"l":4.655,"n":63,"o":4.74,"t":"2026-09-29T18:45:00Z","v":3054,"vw":4.689323},{"c":4.685,"h":4.72,"l":4.685,"n":12,"o":4.7,"t":"2026-09-29T19:30:00Z","v":2374,"vw":4.703233},{"c":4.72,"h":4.72,"l":4.6866,"n":48,"o":4.6866,"t":"2026-09-29T19:45:00Z","v":3699,"vw":4.713215},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-09-29T20:00:00Z","v":767,"vw":4.72},{"c":4.7,"h":4.8627,"l":4.7,"n":21,"o":4.75,"t":"2026-09-30T13:30:00Z","v":2928,"vw":4.75622},{"c":4.715,"h":4.715,"l":4.715,"n":4,"o":4.715,"t":"2026-09-30T13:45:00Z","v":239,"vw":4.715},{"c":4.89,"h":4.89,"l":4.74,"n":32,"o":4.74,"t":"2026-09-30T14:00:00Z","v":10115,"vw":4.75514},{"c":4.8578,"h":4.8963,"l":4.83,"n":24,"o":4.865,"t":"2026-09-30T14:15:00Z","v":3631,"vw":4.863911},{"c":4.825,"h":4.825,"l":4.825,"n":1,"o":4.825,"t":"2026-09-30T14:30:00Z","v":1719,"vw":4.825},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-09-30T14:45:00Z","v":362,"vw":4.88},{"c":4.89,"h":4.89,"l":4.835,"n":14,"o":4.835,"t":"2026-09-30T15:00:00Z","v":1589,"vw":4.860346},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-09-30T15:45:00Z","v":201,"vw":4.86},{"c":4.84,"h":4.84,"l":4.79,"n":25,"o":4.84,"t":"2026-09-30T16:00:00Z","v":1414,"vw":4.82451},{"c":4.86,"h":4.86,"l":4.825,"n":13,"o":4.825,"t":"2026-09-30T16:15:00Z","v":2241,"vw":4.845435},{"c":4.825,"h":4.825,"l":4.825,"n":1,"o":4.825,"t":"2026-09-30T16:30:00Z","v":200,"vw":4.825},{"c":4.825,"h":4.825,"l":4.825,"n":1,"o":4.825,"t":"2026-09-30T16:45:00Z","v":520,"vw":4.825},{"c":4.8,"h":4.81,"l":4.8,"n":12,"o":4.81,"t":"2026-09-30T17:00:00Z","v":3581,"vw":4.800303},{"c":4.81,"h":4.81,"l":4.805,"n":6,"o":4.805,"t":"2026-09-30T17:15:00Z","v":658,"vw":4.805898},{"c":4.72,"h":4.77,"l":4.71,"n":55,"o":4.75,"t":"2026-09-30T17:30:00Z","v":4674,"vw":4.740099},{"c":4.715,"h":4.73,"l":4.715,"n":10,"o":4.73,"t":"2026-09-30T17:45:00Z","v":632,"vw":4.723},{"c":4.72,"h":4.7469,"l":4.72,"n":11,"o":4.7469,"t":"2026-09-30T18:00:00Z","v":476,"vw":4.730915},{"c":4.73,"h":4.73,"l":4.73,"n":27,"o":4.73,"t":"2026-09-30T18:45:00Z","v":1583,"vw":4.73},{"c":4.71,"h":4.74,"l":4.71,"n":11,"o":4.74,"t":"2026-09-30T19:15:00Z","v":4023,"vw":4.72619},{"c":4.72,"h":4.72,"l":4.701,"n":10,"o":4.72,"t":"2026-09-30T19:30:00Z","v":1936,"vw":4.718967},{"c":4.71,"h":4.76,"l":4.69,"n":127,"o":4.76,"t":"2026-09-30T19:45:00Z","v":13955,"vw":4.719808},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-09-30T20:00:00Z","v":3251,"vw":4.71},{"c":4.675,"h":4.705,"l":4.67,"n":10,"o":4.67,"t":"2026-10-01T13:30:00Z","v":5752,"vw":4.695622},{"c":4.595,"h":4.64,"l":4.55,"n":58,"o":4.6,"t":"2026-10-01T14:00:00Z","v":5892,"vw":4.58569},{"c":4.58,"h":4.58,"l":4.54,"n":4,"o":4.54,"t":"2026-10-01T14:15:00Z","v":3550,"vw":4.578873},{"c":4.68,"h":4.68,"l":4.58,"n":14,"o":4.58,"t":"2026-10-01T14:30:00Z","v":1673,"vw":4.608937},{"c":4.675,"h":4.68,"l":4.675,"n":7,"o":4.675,"t":"2026-10-01T14:45:00Z","v":2277,"vw":4.675227},{"c":4.7259,"h":4.7259,"l":4.7259,"n":2,"o":4.7259,"t":"2026-10-01T15:00:00Z","v":324,"vw":4.7259},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-10-01T15:15:00Z","v":100,"vw":4.655},{"c":4.59,"h":4.6,"l":4.59,"n":28,"o":4.6,"t":"2026-10-01T15:30:00Z","v":2738,"vw":4.596455},{"c":4.64,"h":4.64,"l":4.6399,"n":8,"o":4.6399,"t":"2026-10-01T15:45:00Z","v":1096,"vw":4.63991},{"c":4.615,"h":4.615,"l":4.615,"n":6,"o":4.615,"t":"2026-10-01T16:00:00Z","v":477,"vw":4.615},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-01T16:30:00Z","v":162,"vw":4.63},{"c":4.6799,"h":4.6799,"l":4.63,"n":3,"o":4.63,"t":"2026-10-01T16:45:00Z","v":363,"vw":4.652331},{"c":4.585,"h":4.63,"l":4.58,"n":42,"o":4.63,"t":"2026-10-01T17:00:00Z","v":3096,"vw":4.594232},{"c":4.57,"h":4.59,"l":4.57,"n":8,"o":4.57,"t":"2026-10-01T17:15:00Z","v":680,"vw":4.573471},{"c":4.59,"h":4.59,"l":4.56,"n":16,"o":4.57,"t":"2026-10-01T17:30:00Z","v":958,"vw":4.56625},{"c":4.59,"h":4.59,"l":4.56,"n":7,"o":4.575,"t":"2026-10-01T17:45:00Z","v":516,"vw":4.578979},{"c":4.59,"h":4.6,"l":4.575,"n":7,"o":4.6,"t":"2026-10-01T18:00:00Z","v":1404,"vw":4.590357},{"c":4.59,"h":4.6,"l":4.56,"n":30,"o":4.58,"t":"2026-10-01T18:15:00Z","v":3437,"vw":4.58736},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-01T18:30:00Z","v":114,"vw":4.6},{"c":4.6,"h":4.6,"l":4.575,"n":14,"o":4.575,"t":"2026-10-01T18:45:00Z","v":784,"vw":4.5925},{"c":4.55,"h":4.6,"l":4.54,"n":66,"o":4.6,"t":"2026-10-01T19:00:00Z","v":22918,"vw":4.56593},{"c":4.52,"h":4.534,"l":4.48,"n":43,"o":4.534,"t":"2026-10-01T19:15:00Z","v":3475,"vw":4.507016},{"c":4.4703,"h":4.4703,"l":4.44,"n":20,"o":4.45,"t":"2026-10-01T19:30:00Z","v":1791,"vw":4.444418},{"c":4.365,"h":4.45,"l":4.32,"n":150,"o":4.45,"t":"2026-10-01T19:45:00Z","v":17887,"vw":4.378207},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-01T20:00:00Z","v":15581,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-01T20:15:00Z","v":4953,"vw":4.35},{"c":4.47,"h":4.53,"l":4.42,"n":43,"o":4.42,"t":"2026-10-02T13:30:00Z","v":5688,"vw":4.452812},{"c":4.4,"h":4.48,"l":4.4,"n":30,"o":4.435,"t":"2026-10-02T13:45:00Z","v":2362,"vw":4.463465},{"c":4.47,"h":4.49,"l":4.45,"n":10,"o":4.48,"t":"2026-10-02T14:00:00Z","v":1174,"vw":4.477397},{"c":4.4891,"h":4.49,"l":4.4891,"n":12,"o":4.49,"t":"2026-10-02T14:15:00Z","v":451,"vw":4.489381},{"c":4.48,"h":4.48,"l":4.43,"n":9,"o":4.43,"t":"2026-10-02T14:30:00Z","v":682,"vw":4.452624},{"c":4.4,"h":4.49,"l":4.4,"n":72,"o":4.45,"t":"2026-10-02T14:45:00Z","v":4818,"vw":4.437075},{"c":4.48,"h":4.48,"l":4.43,"n":19,"o":4.48,"t":"2026-10-02T15:00:00Z","v":535,"vw":4.4575},{"c":4.44,"h":4.4599,"l":4.42,"n":29,"o":4.445,"t":"2026-10-02T15:15:00Z","v":5054,"vw":4.443138},{"c":4.48,"h":4.48,"l":4.45,"n":39,"o":4.455,"t":"2026-10-02T15:30:00Z","v":2749,"vw":4.461522},{"c":4.49,"h":4.49,"l":4.465,"n":31,"o":4.465,"t":"2026-10-02T15:45:00Z","v":2383,"vw":4.486754},{"c":4.48,"h":4.49,"l":4.4564,"n":25,"o":4.49,"t":"2026-10-02T16:00:00Z","v":3440,"vw":4.48461},{"c":4.49,"h":4.49,"l":4.47,"n":68,"o":4.48,"t":"2026-10-02T16:15:00Z","v":4186,"vw":4.481894},{"c":4.5,"h":4.5,"l":4.48,"n":57,"o":4.48,"t":"2026-10-02T16:30:00Z","v":4904,"vw":4.485012},{"c":4.43,"h":4.49,"l":4.42,"n":73,"o":4.49,"t":"2026-10-02T16:45:00Z","v":16696,"vw":4.441348},{"c":4.44,"h":4.44,"l":4.43,"n":32,"o":4.43,"t":"2026-10-02T17:00:00Z","v":4271,"vw":4.436486},{"c":4.43,"h":4.44,"l":4.43,"n":56,"o":4.44,"t":"2026-10-02T17:15:00Z","v":6275,"vw":4.437656},{"c":4.435,"h":4.44,"l":4.435,"n":77,"o":4.435,"t":"2026-10-02T17:30:00Z","v":7739,"vw":4.43809},{"c":4.4399,"h":4.48,"l":4.435,"n":132,"o":4.44,"t":"2026-10-02T17:45:00Z","v":13232,"vw":4.440777},{"c":4.435,"h":4.46,"l":4.42,"n":117,"o":4.435,"t":"2026-10-02T18:00:00Z","v":14431,"vw":4.445473},{"c":4.435,"h":4.435,"l":4.435,"n":28,"o":4.435,"t":"2026-10-02T18:15:00Z","v":1042,"vw":4.435},{"c":4.445,"h":4.445,"l":4.44,"n":34,"o":4.44,"t":"2026-10-02T18:45:00Z","v":851,"vw":4.443333},{"c":4.47,"h":4.47,"l":4.44,"n":36,"o":4.45,"t":"2026-10-02T19:00:00Z","v":1082,"vw":4.451538},{"c":4.454,"h":4.48,"l":4.454,"n":11,"o":4.48,"t":"2026-10-02T19:15:00Z","v":1833,"vw":4.461391},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-02T19:30:00Z","v":1045,"vw":4.47},{"c":4.55,"h":4.55,"l":4.495,"n":94,"o":4.495,"t":"2026-10-02T19:45:00Z","v":7828,"vw":4.527495},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-02T20:00:00Z","v":11751,"vw":4.55},{"c":4.55,"h":4.6008,"l":4.55,"n":22,"o":4.56,"t":"2026-10-05T13:30:00Z","v":1824,"vw":4.562838},{"c":4.5,"h":4.5,"l":4.455,"n":16,"o":4.5,"t":"2026-10-05T13:45:00Z","v":1178,"vw":4.48624},{"c":4.47,"h":4.51,"l":4.47,"n":21,"o":4.51,"t":"2026-10-05T14:00:00Z","v":455,"vw":4.483333},{"c":4.5309,"h":4.5309,"l":4.43,"n":16,"o":4.43,"t":"2026-10-05T14:15:00Z","v":565,"vw":4.460496},{"c":4.46,"h":4.47,"l":4.45,"n":15,"o":4.47,"t":"2026-10-05T14:30:00Z","v":1460,"vw":4.4525},{"c":4.41,"h":4.46,"l":4.4,"n":15,"o":4.45,"t":"2026-10-05T14:45:00Z","v":1362,"vw":4.437253},{"c":4.38,"h":4.4999,"l":4.37,"n":32,"o":4.435,"t":"2026-10-05T15:00:00Z","v":5505,"vw":4.414846},{"c":4.43,"h":4.4785,"l":4.41,"n":33,"o":4.46,"t":"2026-10-05T15:15:00Z","v":938,"vw":4.444328},{"c":4.46,"h":4.4646,"l":4.43,"n":22,"o":4.4646,"t":"2026-10-05T16:00:00Z","v":1770,"vw":4.457449},{"c":4.4953,"h":4.4953,"l":4.455,"n":14,"o":4.4852,"t":"2026-10-05T16:15:00Z","v":1687,"vw":4.486469},{"c":4.46,"h":4.4812,"l":4.435,"n":34,"o":4.4812,"t":"2026-10-05T16:30:00Z","v":1856,"vw":4.454488},{"c":4.44,"h":4.46,"l":4.43,"n":46,"o":4.43,"t":"2026-10-05T16:45:00Z","v":3288,"vw":4.445427},{"c":4.43,"h":4.46,"l":4.42,"n":49,"o":4.43,"t":"2026-10-05T17:00:00Z","v":4829,"vw":4.447696},{"c":4.4685,"h":4.4685,"l":4.42,"n":81,"o":4.4567,"t":"2026-10-05T17:15:00Z","v":10952,"vw":4.44685},{"c":4.46,"h":4.49,"l":4.42,"n":48,"o":4.43,"t":"2026-10-05T17:30:00Z","v":1713,"vw":4.4383},{"c":4.42,"h":4.43,"l":4.42,"n":33,"o":4.43,"t":"2026-10-05T17:45:00Z","v":808,"vw":4.423831},{"c":4.45,"h":4.45,"l":4.41,"n":29,"o":4.445,"t":"2026-10-05T18:15:00Z","v":3002,"vw":4.428222},{"c":4.48,"h":4.48,"l":4.41,"n":63,"o":4.41,"t":"2026-10-05T18:30:00Z","v":10208,"vw":4.452136},{"c":4.42,"h":4.44,"l":4.42,"n":33,"o":4.44,"t":"2026-10-05T18:45:00Z","v":771,"vw":4.43},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-05T19:00:00Z","v":186,"vw":4.47},{"c":4.43,"h":4.47,"l":4.43,"n":22,"o":4.45,"t":"2026-10-05T19:15:00Z","v":1012,"vw":4.45},{"c":4.48,"h":4.48,"l":4.43,"n":32,"o":4.45,"t":"2026-10-05T19:30:00Z","v":2173,"vw":4.457368},{"c":4.45,"h":4.4884,"l":4.44,"n":188,"o":4.4552,"t":"2026-10-05T19:45:00Z","v":8014,"vw":4.461763},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-05T20:00:00Z","v":5365,"vw":4.44},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-06T11:00:00Z","v":100,"vw":4.55},{"c":4.52,"h":4.52,"l":4.49,"n":11,"o":4.49,"t":"2026-10-06T13:30:00Z","v":392,"vw":4.498475},{"c":4.52,"h":4.5748,"l":4.52,"n":5,"o":4.5748,"t":"2026-10-06T13:45:00Z","v":309,"vw":4.553754},{"c":4.55,"h":4.55,"l":4.5027,"n":164,"o":4.52,"t":"2026-10-06T14:00:00Z","v":11250,"vw":4.535906},{"c":4.55,"h":4.55,"l":4.55,"n":14,"o":4.55,"t":"2026-10-06T14:15:00Z","v":1005,"vw":4.55},{"c":4.515,"h":4.538,"l":4.515,"n":49,"o":4.538,"t":"2026-10-06T14:30:00Z","v":2578,"vw":4.530267},{"c":4.53,"h":4.53,"l":4.52,"n":9,"o":4.52,"t":"2026-10-06T14:45:00Z","v":641,"vw":4.5253},{"c":4.53,"h":4.53,"l":4.52,"n":19,"o":4.52,"t":"2026-10-06T15:00:00Z","v":3694,"vw":4.521255},{"c":4.515,"h":4.53,"l":4.515,"n":5,"o":4.53,"t":"2026-10-06T15:15:00Z","v":543,"vw":4.525274},{"c":4.51,"h":4.52,"l":4.51,"n":15,"o":4.51,"t":"2026-10-06T15:30:00Z","v":1539,"vw":4.511979},{"c":4.49,"h":4.525,"l":4.49,"n":17,"o":4.525,"t":"2026-10-06T15:45:00Z","v":2429,"vw":4.505101},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-06T16:00:00Z","v":137,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-10-06T16:15:00Z","v":490,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-10-06T16:30:00Z","v":247,"vw":4.49},{"c":4.49,"h":4.49,"l":4.48,"n":17,"o":4.49,"t":"2026-10-06T17:00:00Z","v":3211,"vw":4.484928},{"c":4.48,"h":4.49,"l":4.48,"n":12,"o":4.49,"t":"2026-10-06T17:15:00Z","v":985,"vw":4.481121},{"c":4.46,"h":4.49,"l":4.44,"n":14,"o":4.49,"t":"2026-10-06T17:30:00Z","v":4109,"vw":4.454065},{"c":4.47,"h":4.47,"l":4.45,"n":11,"o":4.45,"t":"2026-10-06T17:45:00Z","v":775,"vw":4.466},{"c":4.47,"h":4.47,"l":4.45,"n":12,"o":4.45,"t":"2026-10-06T18:00:00Z","v":1370,"vw":4.451587},{"c":4.45,"h":4.46,"l":4.45,"n":6,"o":4.46,"t":"2026-10-06T18:15:00Z","v":2579,"vw":4.459612},{"c":4.48,"h":4.5,"l":4.43,"n":66,"o":4.45,"t":"2026-10-06T18:30:00Z","v":13824,"vw":4.460086},{"c":4.51,"h":4.51,"l":4.48,"n":8,"o":4.48,"t":"2026-10-06T18:45:00Z","v":916,"vw":4.494445},{"c":4.47,"h":4.51,"l":4.47,"n":19,"o":4.5,"t":"2026-10-06T19:00:00Z","v":3171,"vw":4.499417},{"c":4.4999,"h":4.51,"l":4.45,"n":49,"o":4.5,"t":"2026-10-06T19:15:00Z","v":4716,"vw":4.49088},{"c":4.505,"h":4.505,"l":4.49,"n":7,"o":4.49,"t":"2026-10-06T19:30:00Z","v":461,"vw":4.4975},{"c":4.56,"h":4.57,"l":4.5,"n":39,"o":4.5,"t":"2026-10-06T19:45:00Z","v":4159,"vw":4.514642},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-10-06T20:00:00Z","v":1227,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-07T09:15:00Z","v":430,"vw":4.54},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-07T13:15:00Z","v":460,"vw":4.73},{"c":4.49,"h":4.58,"l":4.49,"n":34,"o":4.58,"t":"2026-10-07T13:30:00Z","v":3241,"vw":4.548557},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-07T13:45:00Z","v":223,"vw":4.44},{"c":4.495,"h":4.495,"l":4.49,"n":12,"o":4.49,"t":"2026-10-07T14:00:00Z","v":914,"vw":4.494167},{"c":4.52,"h":4.52,"l":4.48,"n":24,"o":4.5,"t":"2026-10-07T14:15:00Z","v":861,"vw":4.496667},{"c":4.47,"h":4.5,"l":4.47,"n":10,"o":4.5,"t":"2026-10-07T14:30:00Z","v":805,"vw":4.481811},{"c":4.47,"h":4.5,"l":4.47,"n":12,"o":4.5,"t":"2026-10-07T14:45:00Z","v":1025,"vw":4.477001},{"c":4.47,"h":4.49,"l":4.435,"n":83,"o":4.49,"t":"2026-10-07T15:00:00Z","v":8209,"vw":4.447446},{"c":4.42,"h":4.44,"l":4.41,"n":28,"o":4.44,"t":"2026-10-07T15:15:00Z","v":1331,"vw":4.432784},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-07T15:30:00Z","v":165,"vw":4.4},{"c":4.42,"h":4.42,"l":4.41,"n":29,"o":4.41,"t":"2026-10-07T15:45:00Z","v":2755,"vw":4.411363},{"c":4.41,"h":4.46,"l":4.4,"n":29,"o":4.41,"t":"2026-10-07T16:00:00Z","v":4762,"vw":4.408258},{"c":4.4261,"h":4.4261,"l":4.4261,"n":1,"o":4.4261,"t":"2026-10-07T16:15:00Z","v":159,"vw":4.4261},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-07T16:30:00Z","v":126,"vw":4.44},{"c":4.44,"h":4.45,"l":4.44,"n":17,"o":4.45,"t":"2026-10-07T16:45:00Z","v":857,"vw":4.447764},{"c":4.44,"h":4.44,"l":4.44,"n":8,"o":4.44,"t":"2026-10-07T17:00:00Z","v":334,"vw":4.44},{"c":4.4538,"h":4.4538,"l":4.4538,"n":1,"o":4.4538,"t":"2026-10-07T17:15:00Z","v":200,"vw":4.4538},{"c":4.43,"h":4.44,"l":4.42,"n":21,"o":4.44,"t":"2026-10-07T17:30:00Z","v":1271,"vw":4.428636},{"c":4.43,"h":4.46,"l":4.43,"n":31,"o":4.43,"t":"2026-10-07T17:45:00Z","v":9372,"vw":4.4371},{"c":4.46,"h":4.46,"l":4.43,"n":29,"o":4.45,"t":"2026-10-07T18:00:00Z","v":6286,"vw":4.446495},{"c":4.45,"h":4.475,"l":4.45,"n":18,"o":4.47,"t":"2026-10-07T18:15:00Z","v":632,"vw":4.466746},{"c":4.45,"h":4.46,"l":4.45,"n":18,"o":4.46,"t":"2026-10-07T18:30:00Z","v":591,"vw":4.455},{"c":4.45,"h":4.46,"l":4.45,"n":9,"o":4.46,"t":"2026-10-07T18:45:00Z","v":529,"vw":4.453333},{"c":4.44,"h":4.4851,"l":4.44,"n":18,"o":4.4851,"t":"2026-10-07T19:00:00Z","v":776,"vw":4.450587},{"c":4.46,"h":4.4998,"l":4.44,"n":24,"o":4.44,"t":"2026-10-07T19:30:00Z","v":2890,"vw":4.48145},{"c":4.47,"h":4.5,"l":4.445,"n":124,"o":4.47,"t":"2026-10-07T19:45:00Z","v":8422,"vw":4.481741},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-10-07T20:00:00Z","v":2887,"vw":4.49},{"c":4.41,"h":4.48,"l":4.41,"n":28,"o":4.47,"t":"2026-10-08T13:30:00Z","v":3289,"vw":4.448307},{"c":4.405,"h":4.46,"l":4.4,"n":44,"o":4.41,"t":"2026-10-08T13:45:00Z","v":13926,"vw":4.416672},{"c":4.4,"h":4.44,"l":4.4,"n":81,"o":4.44,"t":"2026-10-08T14:00:00Z","v":6874,"vw":4.4127},{"c":4.35,"h":4.4,"l":4.35,"n":14,"o":4.4,"t":"2026-10-08T14:15:00Z","v":4161,"vw":4.357474},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-08T14:45:00Z","v":146,"vw":4.36},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-10-08T15:00:00Z","v":100,"vw":4.385},{"c":4.4,"h":4.45,"l":4.395,"n":56,"o":4.395,"t":"2026-10-08T15:15:00Z","v":6809,"vw":4.424547},{"c":4.4199,"h":4.4199,"l":4.38,"n":17,"o":4.39,"t":"2026-10-08T15:30:00Z","v":1323,"vw":4.390272},{"c":4.4,"h":4.42,"l":4.395,"n":12,"o":4.41,"t":"2026-10-08T15:45:00Z","v":4790,"vw":4.406788},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-08T16:00:00Z","v":127,"vw":4.405},{"c":4.41,"h":4.41,"l":4.4,"n":11,"o":4.4,"t":"2026-10-08T16:15:00Z","v":10109,"vw":4.4014},{"c":4.4,"h":4.4,"l":4.39,"n":6,"o":4.4,"t":"2026-10-08T16:30:00Z","v":422,"vw":4.396667},{"c":4.4299,"h":4.4299,"l":4.41,"n":7,"o":4.41,"t":"2026-10-08T16:45:00Z","v":5457,"vw":4.417464},{"c":4.41,"h":4.41,"l":4.39,"n":21,"o":4.39,"t":"2026-10-08T17:00:00Z","v":3143,"vw":4.403793},{"c":4.4482,"h":4.4482,"l":4.38,"n":11,"o":4.385,"t":"2026-10-08T17:15:00Z","v":3127,"vw":4.402207},{"c":4.41,"h":4.45,"l":4.4,"n":208,"o":4.42,"t":"2026-10-08T17:30:00Z","v":29615,"vw":4.402735},{"c":4.43,"h":4.43,"l":4.38,"n":29,"o":4.38,"t":"2026-10-08T18:00:00Z","v":1269,"vw":4.392585},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-08T18:15:00Z","v":197,"vw":4.48},{"c":4.45,"h":4.48,"l":4.4,"n":297,"o":4.45,"t":"2026-10-08T18:30:00Z","v":27239,"vw":4.4156},{"c":4.41,"h":4.455,"l":4.41,"n":2,"o":4.455,"t":"2026-10-08T18:45:00Z","v":1500,"vw":4.425},{"c":4.46,"h":4.4999,"l":4.455,"n":11,"o":4.4836,"t":"2026-10-08T19:00:00Z","v":2494,"vw":4.480343},{"c":4.43,"h":4.43,"l":4.42,"n":16,"o":4.43,"t":"2026-10-08T19:30:00Z","v":1016,"vw":4.428925},{"c":4.43,"h":4.45,"l":4.41,"n":123,"o":4.445,"t":"2026-10-08T19:45:00Z","v":7958,"vw":4.431675},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-08T20:00:00Z","v":22725,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-08T20:15:00Z","v":9906,"vw":4.43},{"c":4.505,"h":4.5723,"l":4.5,"n":14,"o":4.52,"t":"2026-10-09T13:30:00Z","v":2496,"vw":4.513786},{"c":4.5447,"h":4.5447,"l":4.465,"n":2,"o":4.465,"t":"2026-10-09T13:45:00Z","v":300,"vw":4.518133},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-09T14:00:00Z","v":1500,"vw":4.55},{"c":4.535,"h":4.535,"l":4.49,"n":10,"o":4.49,"t":"2026-10-09T14:15:00Z","v":908,"vw":4.527981},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-09T14:30:00Z","v":200,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-09T14:45:00Z","v":100,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":26,"o":4.48,"t":"2026-10-09T15:00:00Z","v":771,"vw":4.48},{"c":4.48,"h":4.49,"l":4.45,"n":20,"o":4.45,"t":"2026-10-09T15:30:00Z","v":3544,"vw":4.465032},{"c":4.36,"h":4.44,"l":4.36,"n":39,"o":4.44,"t":"2026-10-09T15:45:00Z","v":3297,"vw":4.389916},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-09T16:00:00Z","v":205,"vw":4.46},{"c":4.38,"h":4.4014,"l":4.355,"n":22,"o":4.4014,"t":"2026-10-09T16:45:00Z","v":2800,"vw":4.395919},{"c":4.45,"h":4.45,"l":4.4,"n":2,"o":4.4,"t":"2026-10-09T17:15:00Z","v":300,"vw":4.426833},{"c":4.4376,"h":4.4376,"l":4.4376,"n":4,"o":4.4376,"t":"2026-10-09T17:30:00Z","v":522,"vw":4.4376},{"c":4.4,"h":4.4,"l":4.395,"n":9,"o":4.395,"t":"2026-10-09T17:45:00Z","v":930,"vw":4.399296},{"c":4.41,"h":4.41,"l":4.3803,"n":20,"o":4.39,"t":"2026-10-09T18:00:00Z","v":3708,"vw":4.396458},{"c":4.37,"h":4.395,"l":4.37,"n":13,"o":4.395,"t":"2026-10-09T18:15:00Z","v":1812,"vw":4.374275},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-09T18:30:00Z","v":165,"vw":4.38},{"c":4.39,"h":4.39,"l":4.37,"n":17,"o":4.37,"t":"2026-10-09T18:45:00Z","v":4441,"vw":4.3756},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-09T19:00:00Z","v":500,"vw":4.44},{"c":4.36,"h":4.43,"l":4.36,"n":22,"o":4.405,"t":"2026-10-09T19:15:00Z","v":734,"vw":4.39125},{"c":4.33,"h":4.37,"l":4.33,"n":13,"o":4.37,"t":"2026-10-09T19:30:00Z","v":1620,"vw":4.359204},{"c":4.3,"h":4.33,"l":4.27,"n":94,"o":4.32,"t":"2026-10-09T19:45:00Z","v":4656,"vw":4.297815},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-09T20:00:00Z","v":3503,"vw":4.3},{"c":4.3975,"h":4.3975,"l":4.29,"n":28,"o":4.31,"t":"2026-10-12T13:30:00Z","v":4130,"vw":4.348367},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-12T13:45:00Z","v":320,"vw":4.4},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-12T14:00:00Z","v":121,"vw":4.45},{"c":4.16,"h":4.26,"l":4.16,"n":127,"o":4.26,"t":"2026-10-12T14:15:00Z","v":22828,"vw":4.224716},{"c":4.16,"h":4.25,"l":4.16,"n":8,"o":4.16,"t":"2026-10-12T14:30:00Z","v":1516,"vw":4.222201},{"c":4.2055,"h":4.2055,"l":4.15,"n":43,"o":4.18,"t":"2026-10-12T14:45:00Z","v":2347,"vw":4.171404},{"c":4.14,"h":4.15,"l":4.09,"n":41,"o":4.15,"t":"2026-10-12T15:00:00Z","v":5918,"vw":4.109489},{"c":4.15,"h":4.15,"l":4.11,"n":65,"o":4.1399,"t":"2026-10-12T15:15:00Z","v":8608,"vw":4.138506},{"c":4.1,"h":4.12,"l":4.1,"n":18,"o":4.105,"t":"2026-10-12T15:30:00Z","v":10612,"vw":4.10094},{"c":4.09,"h":4.155,"l":4.07,"n":28,"o":4.155,"t":"2026-10-12T15:45:00Z","v":3259,"vw":4.087562},{"c":4.08,"h":4.1,"l":4.07,"n":99,"o":4.07,"t":"2026-10-12T16:00:00Z","v":10561,"vw":4.085049},{"c":4.07,"h":4.11,"l":4.06,"n":22,"o":4.08,"t":"2026-10-12T16:15:00Z","v":3557,"vw":4.081679},{"c":4.08,"h":4.08,"l":4.07,"n":13,"o":4.07,"t":"2026-10-12T16:30:00Z","v":645,"vw":4.0775},{"c":4.1499,"h":4.1499,"l":4.1499,"n":1,"o":4.1499,"t":"2026-10-12T16:45:00Z","v":500,"vw":4.1499},{"c":4.08,"h":4.13,"l":4.08,"n":8,"o":4.105,"t":"2026-10-12T17:00:00Z","v":831,"vw":4.097857},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-12T17:15:00Z","v":2702,"vw":4.1},{"c":4.06,"h":4.07,"l":4.06,"n":17,"o":4.07,"t":"2026-10-12T17:30:00Z","v":659,"vw":4.063333},{"c":4.04,"h":4.09,"l":4.04,"n":26,"o":4.09,"t":"2026-10-12T17:45:00Z","v":3252,"vw":4.066196},{"c":4.04,"h":4.05,"l":4.03,"n":51,"o":4.05,"t":"2026-10-12T18:00:00Z","v":4117,"vw":4.042428},{"c":4.05,"h":4.06,"l":4.03,"n":34,"o":4.05,"t":"2026-10-12T18:15:00Z","v":3099,"vw":4.047527},{"c":4.11,"h":4.14,"l":4.04,"n":66,"o":4.05,"t":"2026-10-12T18:30:00Z","v":15427,"vw":4.057466},{"c":4.11,"h":4.14,"l":4.07,"n":60,"o":4.07,"t":"2026-10-12T18:45:00Z","v":3694,"vw":4.11336},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-12T19:00:00Z","v":100,"vw":4.11},{"c":4.095,"h":4.1,"l":4.095,"n":9,"o":4.1,"t":"2026-10-12T19:15:00Z","v":510,"vw":4.098077},{"c":4.1,"h":4.1299,"l":4.095,"n":25,"o":4.095,"t":"2026-10-12T19:30:00Z","v":5751,"vw":4.107091},{"c":4.13,"h":4.18,"l":4.1,"n":301,"o":4.1,"t":"2026-10-12T19:45:00Z","v":43415,"vw":4.145229},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-12T20:00:00Z","v":1981,"vw":4.16},{"c":4.36,"h":4.36,"l":4.17,"n":7,"o":4.17,"t":"2026-10-13T13:30:00Z","v":1767,"vw":4.206406},{"c":4.4029,"h":4.4029,"l":4.4029,"n":4,"o":4.4029,"t":"2026-10-13T13:45:00Z","v":286,"vw":4.4029},{"c":4.17,"h":4.35,"l":4.17,"n":17,"o":4.1701,"t":"2026-10-13T14:00:00Z","v":6009,"vw":4.187388},{"c":4.21,"h":4.2199,"l":4.16,"n":49,"o":4.18,"t":"2026-10-13T14:15:00Z","v":12364,"vw":4.164631},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-13T14:30:00Z","v":412,"vw":4.16},{"c":4.15,"h":4.2,"l":4.15,"n":45,"o":4.17,"t":"2026-10-13T14:45:00Z","v":6140,"vw":4.171932},{"c":4.1926,"h":4.1926,"l":4.1926,"n":2,"o":4.1926,"t":"2026-10-13T15:00:00Z","v":222,"vw":4.1926},{"c":4.18,"h":4.19,"l":4.14,"n":23,"o":4.14,"t":"2026-10-13T15:15:00Z","v":1896,"vw":4.151333},{"c":4.18,"h":4.2,"l":4.16,"n":53,"o":4.2,"t":"2026-10-13T15:30:00Z","v":5846,"vw":4.174545},{"c":4.17,"h":4.17,"l":4.17,"n":8,"o":4.17,"t":"2026-10-13T15:45:00Z","v":564,"vw":4.17},{"c":4.16,"h":4.175,"l":4.15,"n":11,"o":4.175,"t":"2026-10-13T16:00:00Z","v":2422,"vw":4.167976},{"c":4.175,"h":4.18,"l":4.16,"n":13,"o":4.17,"t":"2026-10-13T16:15:00Z","v":962,"vw":4.171566},{"c":4.16,"h":4.17,"l":4.145,"n":27,"o":4.16,"t":"2026-10-13T16:45:00Z","v":2487,"vw":4.153383},{"c":4.175,"h":4.175,"l":4.175,"n":3,"o":4.175,"t":"2026-10-13T17:15:00Z","v":1193,"vw":4.175},{"c":4.15,"h":4.175,"l":4.15,"n":12,"o":4.175,"t":"2026-10-13T17:30:00Z","v":7659,"vw":4.171186},{"c":4.175,"h":4.175,"l":4.175,"n":2,"o":4.175,"t":"2026-10-13T17:45:00Z","v":153,"vw":4.175},{"c":4.1899,"h":4.1899,"l":4.145,"n":23,"o":4.15,"t":"2026-10-13T18:00:00Z","v":4000,"vw":4.166103},{"c":4.175,"h":4.19,"l":4.16,"n":10,"o":4.19,"t":"2026-10-13T18:15:00Z","v":1162,"vw":4.1745},{"c":4.175,"h":4.175,"l":4.175,"n":2,"o":4.175,"t":"2026-10-13T18:30:00Z","v":5002,"vw":4.175},{"c":4.17,"h":4.17,"l":4.15,"n":21,"o":4.16,"t":"2026-10-13T18:45:00Z","v":1810,"vw":4.16252},{"c":4.17,"h":4.18,"l":4.16,"n":34,"o":4.17,"t":"2026-10-13T19:00:00Z","v":2864,"vw":4.164423},{"c":4.155,"h":4.18,"l":4.155,"n":30,"o":4.16,"t":"2026-10-13T19:15:00Z","v":2270,"vw":4.164227},{"c":4.17,"h":4.18,"l":4.15,"n":27,"o":4.17,"t":"2026-10-13T19:30:00Z","v":3138,"vw":4.172241},{"c":4.13,"h":4.18,"l":4.12,"n":77,"o":4.15,"t":"2026-10-13T19:45:00Z","v":7331,"vw":4.160514},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-13T20:00:00Z","v":1317,"vw":4.16},{"c":4.09,"h":4.28,"l":4.09,"n":31,"o":4.15,"t":"2026-10-14T13:30:00Z","v":3988,"vw":4.156918},{"c":4.256,"h":4.2599,"l":4.11,"n":8,"o":4.185,"t":"2026-10-14T13:45:00Z","v":2494,"vw":4.219314},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-14T14:00:00Z","v":501,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-10-14T14:15:00Z","v":768,"vw":4.19},{"c":4.18,"h":4.21,"l":4.16,"n":112,"o":4.21,"t":"2026-10-14T14:30:00Z","v":7712,"vw":4.174102},{"c":4.18,"h":4.18,"l":4.13,"n":32,"o":4.18,"t":"2026-10-14T14:45:00Z","v":4812,"vw":4.165058},{"c":4.1515,"h":4.1515,"l":4.1515,"n":2,"o":4.1515,"t":"2026-10-14T15:15:00Z","v":181,"vw":4.1515},{"c":4.175,"h":4.18,"l":4.155,"n":11,"o":4.17,"t":"2026-10-14T15:30:00Z","v":1868,"vw":4.168133},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-10-14T15:45:00Z","v":312,"vw":4.19},{"c":4.17,"h":4.1799,"l":4.16,"n":9,"o":4.1799,"t":"2026-10-14T16:15:00Z","v":3196,"vw":4.172871},{"c":4.18,"h":4.19,"l":4.155,"n":28,"o":4.17,"t":"2026-10-14T16:30:00Z","v":4678,"vw":4.173421},{"c":4.17,"h":4.17,"l":4.14,"n":13,"o":4.16,"t":"2026-10-14T16:45:00Z","v":852,"vw":4.153333},{"c":4.13,"h":4.155,"l":4.13,"n":18,"o":4.155,"t":"2026-10-14T17:00:00Z","v":2306,"vw":4.143048},{"c":4.12,"h":4.16,"l":4.12,"n":11,"o":4.13,"t":"2026-10-14T17:15:00Z","v":890,"vw":4.14},{"c":4.135,"h":4.135,"l":4.135,"n":6,"o":4.135,"t":"2026-10-14T17:30:00Z","v":223,"vw":4.135},{"c":4.135,"h":4.135,"l":4.135,"n":3,"o":4.135,"t":"2026-10-14T17:45:00Z","v":1415,"vw":4.135},{"c":4.12,"h":4.135,"l":4.12,"n":13,"o":4.135,"t":"2026-10-14T18:00:00Z","v":508,"vw":4.1275},{"c":4.13,"h":4.13,"l":4.11,"n":5,"o":4.11,"t":"2026-10-14T18:15:00Z","v":608,"vw":4.113891},{"c":4.125,"h":4.125,"l":4.125,"n":1,"o":4.125,"t":"2026-10-14T18:30:00Z","v":500,"vw":4.125},{"c":4.12,"h":4.15,"l":4.07,"n":94,"o":4.125,"t":"2026-10-14T18:45:00Z","v":14821,"vw":4.110749},{"c":4.13,"h":4.13,"l":4.09,"n":9,"o":4.1,"t":"2026-10-14T19:00:00Z","v":701,"vw":4.101667},{"c":4.115,"h":4.115,"l":4.09,"n":42,"o":4.1,"t":"2026-10-14T19:15:00Z","v":5001,"vw":4.110413},{"c":4.13,"h":4.13,"l":4.09,"n":9,"o":4.09,"t":"2026-10-14T19:30:00Z","v":1265,"vw":4.093931},{"c":4.12,"h":4.15,"l":4.09,"n":93,"o":4.125,"t":"2026-10-14T19:45:00Z","v":4856,"vw":4.110911},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-14T20:00:00Z","v":1769,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-14T20:15:00Z","v":19812,"vw":4.11},{"c":4.0997,"h":4.15,"l":4.0997,"n":18,"o":4.15,"t":"2026-10-15T13:30:00Z","v":2487,"vw":4.145572},{"c":4.05,"h":4.08,"l":4.05,"n":37,"o":4.07,"t":"2026-10-15T13:45:00Z","v":6496,"vw":4.05797},{"c":4.0797,"h":4.0797,"l":4.02,"n":54,"o":4.05,"t":"2026-10-15T14:00:00Z","v":4774,"vw":4.048829},{"c":4.02,"h":4.03,"l":4.02,"n":22,"o":4.02,"t":"2026-10-15T14:15:00Z","v":1803,"vw":4.020811},{"c":4.0269,"h":4.04,"l":4.02,"n":36,"o":4.02,"t":"2026-10-15T14:30:00Z","v":1911,"vw":4.024736},{"c":4.02,"h":4.025,"l":4.01,"n":17,"o":4.025,"t":"2026-10-15T14:45:00Z","v":826,"vw":4.019167},{"c":4.02,"h":4.03,"l":4.01,"n":63,"o":4.02,"t":"2026-10-15T15:00:00Z","v":5290,"vw":4.017026},{"c":4,"h":4.0136,"l":4,"n":35,"o":4.0136,"t":"2026-10-15T15:15:00Z","v":2482,"vw":4.002686},{"c":4.005,"h":4.02,"l":4.005,"n":7,"o":4.01,"t":"2026-10-15T15:30:00Z","v":968,"vw":4.014444},{"c":4.01,"h":4.0186,"l":4.01,"n":2,"o":4.0186,"t":"2026-10-15T15:45:00Z","v":858,"vw":4.015593},{"c":3.9502,"h":4.01,"l":3.9502,"n":44,"o":4.01,"t":"2026-10-15T16:00:00Z","v":6024,"vw":3.977327},{"c":3.99,"h":3.99,"l":3.95,"n":24,"o":3.95,"t":"2026-10-15T16:15:00Z","v":2525,"vw":3.977036},{"c":3.9972,"h":3.9972,"l":3.9972,"n":2,"o":3.9972,"t":"2026-10-15T16:30:00Z","v":126,"vw":3.9972},{"c":3.96,"h":4,"l":3.96,"n":15,"o":4,"t":"2026-10-15T16:45:00Z","v":3466,"vw":3.981323},{"c":3.97,"h":3.97,"l":3.95,"n":30,"o":3.96,"t":"2026-10-15T17:00:00Z","v":3244,"vw":3.966264},{"c":3.97,"h":3.98,"l":3.95,"n":22,"o":3.95,"t":"2026-10-15T17:15:00Z","v":6257,"vw":3.970676},{"c":3.9878,"h":4.0099,"l":3.97,"n":54,"o":4,"t":"2026-10-15T17:30:00Z","v":13017,"vw":3.993534},{"c":3.9601,"h":3.985,"l":3.9601,"n":12,"o":3.985,"t":"2026-10-15T17:45:00Z","v":1818,"vw":3.979204},{"c":3.96,"h":3.97,"l":3.96,"n":16,"o":3.97,"t":"2026-10-15T18:00:00Z","v":2464,"vw":3.966642},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-10-15T18:15:00Z","v":244,"vw":3.96},{"c":3.95,"h":3.96,"l":3.95,"n":32,"o":3.95,"t":"2026-10-15T18:30:00Z","v":3053,"vw":3.951898},{"c":3.94,"h":3.97,"l":3.94,"n":40,"o":3.95,"t":"2026-10-15T18:45:00Z","v":8038,"vw":3.9454},{"c":3.93,"h":3.97,"l":3.93,"n":39,"o":3.9477,"t":"2026-10-15T19:00:00Z","v":7492,"vw":3.953046},{"c":3.8986,"h":3.95,"l":3.89,"n":128,"o":3.93,"t":"2026-10-15T19:15:00Z","v":15359,"vw":3.931016},{"c":3.955,"h":3.955,"l":3.8999,"n":82,"o":3.9,"t":"2026-10-15T19:30:00Z","v":19768,"vw":3.925526},{"c":3.89,"h":3.9899,"l":3.88,"n":177,"o":3.9899,"t":"2026-10-15T19:45:00Z","v":21784,"vw":3.939677},{"c":3.98,"h":3.98,"l":3.89,"n":4,"o":3.89,"t":"2026-10-15T20:00:00Z","v":2244,"vw":3.930143},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-16T12:00:00Z","v":300,"vw":3.95},{"c":3.9796,"h":3.9999,"l":3.88,"n":26,"o":3.89,"t":"2026-10-16T13:30:00Z","v":11725,"vw":3.95278},{"c":3.93,"h":3.955,"l":3.93,"n":6,"o":3.945,"t":"2026-10-16T13:45:00Z","v":2102,"vw":3.936428},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-16T14:00:00Z","v":100,"vw":3.955},{"c":3.955,"h":3.9899,"l":3.955,"n":3,"o":3.9899,"t":"2026-10-16T14:15:00Z","v":290,"vw":3.976974},{"c":3.9799,"h":3.9799,"l":3.93,"n":16,"o":3.95,"t":"2026-10-16T14:30:00Z","v":2595,"vw":3.95372},{"c":3.93,"h":3.94,"l":3.93,"n":11,"o":3.94,"t":"2026-10-16T14:45:00Z","v":851,"vw":3.937937},{"c":3.9571,"h":3.9799,"l":3.8501,"n":16,"o":3.9799,"t":"2026-10-16T15:00:00Z","v":3645,"vw":3.931429},{"c":3.92,"h":3.92,"l":3.915,"n":3,"o":3.915,"t":"2026-10-16T15:15:00Z","v":260,"vw":3.9175},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-10-16T15:30:00Z","v":179,"vw":3.89},{"c":3.935,"h":3.9799,"l":3.85,"n":67,"o":3.92,"t":"2026-10-16T15:45:00Z","v":11770,"vw":3.926615},{"c":3.9734,"h":3.98,"l":3.89,"n":41,"o":3.9449,"t":"2026-10-16T16:00:00Z","v":7146,"vw":3.947269},{"c":3.925,"h":3.99,"l":3.92,"n":60,"o":3.99,"t":"2026-10-16T16:15:00Z","v":4029,"vw":3.943936},{"c":3.925,"h":3.925,"l":3.9,"n":4,"o":3.9,"t":"2026-10-16T16:30:00Z","v":1293,"vw":3.920155},{"c":3.89,"h":3.91,"l":3.875,"n":31,"o":3.9,"t":"2026-10-16T16:45:00Z","v":2121,"vw":3.894308},{"c":3.88,"h":3.89,"l":3.87,"n":19,"o":3.89,"t":"2026-10-16T17:30:00Z","v":2337,"vw":3.88061},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-16T17:45:00Z","v":312,"vw":3.885},{"c":3.87,"h":3.87,"l":3.85,"n":41,"o":3.85,"t":"2026-10-16T18:00:00Z","v":2521,"vw":3.857687},{"c":3.865,"h":3.88,"l":3.865,"n":15,"o":3.88,"t":"2026-10-16T18:15:00Z","v":1169,"vw":3.869027},{"c":3.87,"h":3.87,"l":3.84,"n":11,"o":3.84,"t":"2026-10-16T18:45:00Z","v":1507,"vw":3.867794},{"c":3.84,"h":3.85,"l":3.825,"n":37,"o":3.85,"t":"2026-10-16T19:00:00Z","v":10198,"vw":3.838249},{"c":3.85,"h":3.87,"l":3.82,"n":35,"o":3.8699,"t":"2026-10-16T19:15:00Z","v":14593,"vw":3.847863},{"c":3.885,"h":3.9,"l":3.83,"n":113,"o":3.855,"t":"2026-10-16T19:30:00Z","v":22806,"vw":3.8604},{"c":3.82,"h":3.8908,"l":3.775,"n":313,"o":3.83,"t":"2026-10-16T19:45:00Z","v":28174,"vw":3.822947},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-16T20:00:00Z","v":1195,"vw":3.83},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T12:00:00Z","v":100,"vw":4},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-19T12:45:00Z","v":2022,"vw":4.04},{"c":3.85,"h":3.925,"l":3.85,"n":43,"o":3.89,"t":"2026-10-19T13:30:00Z","v":3432,"vw":3.887649},{"c":3.875,"h":3.875,"l":3.875,"n":6,"o":3.875,"t":"2026-10-19T13:45:00Z","v":2302,"vw":3.875},{"c":3.87,"h":3.88,"l":3.84,"n":38,"o":3.875,"t":"2026-10-19T14:00:00Z","v":5777,"vw":3.866867},{"c":3.8759,"h":3.91,"l":3.8759,"n":4,"o":3.91,"t":"2026-10-19T14:15:00Z","v":601,"vw":3.893633},{"c":3.89,"h":3.92,"l":3.89,"n":9,"o":3.895,"t":"2026-10-19T14:30:00Z","v":1053,"vw":3.897457},{"c":3.88,"h":3.885,"l":3.85,"n":13,"o":3.88,"t":"2026-10-19T14:45:00Z","v":645,"vw":3.870175},{"c":3.8732,"h":3.89,"l":3.8732,"n":4,"o":3.89,"t":"2026-10-19T15:00:00Z","v":1247,"vw":3.875604},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-10-19T15:15:00Z","v":270,"vw":3.85},{"c":3.84,"h":3.885,"l":3.84,"n":44,"o":3.8791,"t":"2026-10-19T15:30:00Z","v":4274,"vw":3.873961},{"c":3.83,"h":3.86,"l":3.8122,"n":30,"o":3.84,"t":"2026-10-19T15:45:00Z","v":11146,"vw":3.83539},{"c":3.82,"h":3.85,"l":3.82,"n":46,"o":3.84,"t":"2026-10-19T16:00:00Z","v":10449,"vw":3.840859},{"c":3.81,"h":3.81,"l":3.81,"n":11,"o":3.81,"t":"2026-10-19T16:15:00Z","v":798,"vw":3.81},{"c":3.7958,"h":3.81,"l":3.78,"n":50,"o":3.81,"t":"2026-10-19T16:30:00Z","v":5832,"vw":3.800796},{"c":3.79,"h":3.79,"l":3.78,"n":5,"o":3.78,"t":"2026-10-19T16:45:00Z","v":243,"vw":3.785},{"c":3.73,"h":3.77,"l":3.73,"n":36,"o":3.77,"t":"2026-10-19T17:00:00Z","v":2856,"vw":3.754826},{"c":3.72,"h":3.74,"l":3.7,"n":42,"o":3.74,"t":"2026-10-19T17:15:00Z","v":9045,"vw":3.723891},{"c":3.73,"h":3.76,"l":3.72,"n":30,"o":3.72,"t":"2026-10-19T17:30:00Z","v":6935,"vw":3.734059},{"c":3.745,"h":3.77,"l":3.72,"n":66,"o":3.74,"t":"2026-10-19T17:45:00Z","v":18011,"vw":3.746126},{"c":3.76,"h":3.765,"l":3.75,"n":22,"o":3.75,"t":"2026-10-19T18:00:00Z","v":4656,"vw":3.762681},{"c":3.78,"h":3.78,"l":3.77,"n":27,"o":3.77,"t":"2026-10-19T18:15:00Z","v":4871,"vw":3.778779},{"c":3.78,"h":3.78,"l":3.75,"n":24,"o":3.75,"t":"2026-10-19T18:30:00Z","v":1953,"vw":3.769231},{"c":3.74,"h":3.75,"l":3.72,"n":42,"o":3.74,"t":"2026-10-19T18:45:00Z","v":4713,"vw":3.733409},{"c":3.73,"h":3.74,"l":3.72,"n":75,"o":3.72,"t":"2026-10-19T19:00:00Z","v":10860,"vw":3.727051},{"c":3.71,"h":3.74,"l":3.71,"n":12,"o":3.74,"t":"2026-10-19T19:15:00Z","v":1352,"vw":3.734248},{"c":3.73,"h":3.73,"l":3.69,"n":43,"o":3.7,"t":"2026-10-19T19:30:00Z","v":2558,"vw":3.717456},{"c":3.77,"h":3.77,"l":3.61,"n":259,"o":3.73,"t":"2026-10-19T19:45:00Z","v":14306,"vw":3.690415},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-19T20:00:00Z","v":2436,"vw":3.71},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T21:30:00Z","v":190,"vw":3.84},{"c":3.78,"h":3.78,"l":3.71,"n":12,"o":3.71,"t":"2026-10-20T13:30:00Z","v":3177,"vw":3.76726},{"c":3.82,"h":3.83,"l":3.8,"n":20,"o":3.82,"t":"2026-10-20T13:45:00Z","v":7184,"vw":3.822074},{"c":3.77,"h":3.805,"l":3.77,"n":19,"o":3.8,"t":"2026-10-20T14:00:00Z","v":2116,"vw":3.78275},{"c":3.825,"h":3.84,"l":3.8075,"n":33,"o":3.8075,"t":"2026-10-20T14:15:00Z","v":2921,"vw":3.826302},{"c":3.72,"h":3.83,"l":3.72,"n":33,"o":3.83,"t":"2026-10-20T14:30:00Z","v":8724,"vw":3.761601},{"c":3.73,"h":3.73,"l":3.71,"n":18,"o":3.71,"t":"2026-10-20T14:45:00Z","v":1569,"vw":3.717937},{"c":3.78,"h":3.78,"l":3.72,"n":93,"o":3.72,"t":"2026-10-20T15:00:00Z","v":3833,"vw":3.746549},{"c":3.82,"h":3.85,"l":3.8,"n":64,"o":3.8,"t":"2026-10-20T15:15:00Z","v":10518,"vw":3.81788},{"c":3.89,"h":3.89,"l":3.83,"n":17,"o":3.83,"t":"2026-10-20T15:30:00Z","v":1082,"vw":3.852857},{"c":3.85,"h":3.8816,"l":3.835,"n":26,"o":3.875,"t":"2026-10-20T15:45:00Z","v":2608,"vw":3.85344},{"c":3.85,"h":3.89,"l":3.85,"n":27,"o":3.855,"t":"2026-10-20T16:00:00Z","v":4922,"vw":3.876678},{"c":3.85,"h":3.85,"l":3.84,"n":14,"o":3.85,"t":"2026-10-20T16:15:00Z","v":2339,"vw":3.849556},{"c":3.85,"h":3.9102,"l":3.84,"n":8,"o":3.885,"t":"2026-10-20T16:30:00Z","v":1013,"vw":3.87856},{"c":3.82,"h":3.84,"l":3.79,"n":45,"o":3.84,"t":"2026-10-20T16:45:00Z","v":3443,"vw":3.815175},{"c":3.8499,"h":3.85,"l":3.79,"n":49,"o":3.8,"t":"2026-10-20T17:00:00Z","v":4078,"vw":3.820113},{"c":3.86,"h":3.86,"l":3.82,"n":54,"o":3.83,"t":"2026-10-20T17:15:00Z","v":9303,"vw":3.844126},{"c":3.87,"h":3.87,"l":3.83,"n":4,"o":3.83,"t":"2026-10-20T17:30:00Z","v":2900,"vw":3.865862},{"c":3.9,"h":3.9142,"l":3.85,"n":51,"o":3.86,"t":"2026-10-20T17:45:00Z","v":6257,"vw":3.889009},{"c":3.9,"h":3.9007,"l":3.89,"n":21,"o":3.9,"t":"2026-10-20T18:00:00Z","v":2357,"vw":3.898552},{"c":3.89,"h":3.91,"l":3.89,"n":55,"o":3.89,"t":"2026-10-20T18:15:00Z","v":2942,"vw":3.898333},{"c":3.91,"h":3.95,"l":3.89,"n":47,"o":3.89,"t":"2026-10-20T18:30:00Z","v":5794,"vw":3.926844},{"c":3.83,"h":3.925,"l":3.78,"n":179,"o":3.91,"t":"2026-10-20T18:45:00Z","v":18347,"vw":3.853583},{"c":3.785,"h":3.84,"l":3.785,"n":177,"o":3.81,"t":"2026-10-20T19:00:00Z","v":14603,"vw":3.815505},{"c":3.81,"h":3.83,"l":3.78,"n":137,"o":3.78,"t":"2026-10-20T19:15:00Z","v":11373,"vw":3.804183},{"c":3.815,"h":3.82,"l":3.78,"n":194,"o":3.79,"t":"2026-10-20T19:30:00Z","v":13288,"vw":3.801126},{"c":3.77,"h":3.83,"l":3.74,"n":265,"o":3.815,"t":"2026-10-20T19:45:00Z","v":20789,"vw":3.786877},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-20T20:00:00Z","v":1895,"vw":3.75},{"c":3.78,"h":3.78,"l":3.78,"n":23,"o":3.78,"t":"2026-10-21T13:30:00Z","v":1197,"vw":3.78},{"c":3.95,"h":3.95,"l":3.9,"n":32,"o":3.91,"t":"2026-10-21T13:45:00Z","v":3653,"vw":3.930972},{"c":3.94,"h":3.9795,"l":3.94,"n":3,"o":3.9795,"t":"2026-10-21T14:00:00Z","v":552,"vw":3.957955},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-21T14:15:00Z","v":301,"vw":3.93},{"c":3.96,"h":3.96,"l":3.93,"n":4,"o":3.93,"t":"2026-10-21T14:30:00Z","v":628,"vw":3.950274},{"c":3.9,"h":3.96,"l":3.865,"n":34,"o":3.93,"t":"2026-10-21T14:45:00Z","v":6285,"vw":3.917599},{"c":3.87,"h":3.8706,"l":3.82,"n":13,"o":3.8706,"t":"2026-10-21T15:00:00Z","v":1613,"vw":3.854484},{"c":3.87,"h":3.87,"l":3.86,"n":14,"o":3.86,"t":"2026-10-21T15:15:00Z","v":1684,"vw":3.868701},{"c":3.94,"h":3.94,"l":3.87,"n":36,"o":3.87,"t":"2026-10-21T15:30:00Z","v":3649,"vw":3.902656},{"c":3.92,"h":3.9401,"l":3.91,"n":29,"o":3.925,"t":"2026-10-21T15:45:00Z","v":2809,"vw":3.926588},{"c":3.88,"h":3.9,"l":3.88,"n":25,"o":3.9,"t":"2026-10-21T16:00:00Z","v":2174,"vw":3.893139},{"c":3.82,"h":3.86,"l":3.82,"n":33,"o":3.85,"t":"2026-10-21T16:15:00Z","v":3849,"vw":3.836471},{"c":3.87,"h":3.87,"l":3.82,"n":97,"o":3.85,"t":"2026-10-21T16:30:00Z","v":10802,"vw":3.839177},{"c":3.88,"h":3.8994,"l":3.85,"n":27,"o":3.85,"t":"2026-10-21T16:45:00Z","v":4816,"vw":3.875293},{"c":3.875,"h":3.875,"l":3.86,"n":11,"o":3.86,"t":"2026-10-21T17:00:00Z","v":778,"vw":3.866667},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-10-21T17:15:00Z","v":335,"vw":3.85},{"c":3.84,"h":3.8525,"l":3.84,"n":23,"o":3.845,"t":"2026-10-21T17:30:00Z","v":1061,"vw":3.84625},{"c":3.84,"h":3.84,"l":3.84,"n":14,"o":3.84,"t":"2026-10-21T17:45:00Z","v":582,"vw":3.84},{"c":3.82,"h":3.84,"l":3.8,"n":63,"o":3.82,"t":"2026-10-21T18:00:00Z","v":5357,"vw":3.83042},{"c":3.82,"h":3.83,"l":3.81,"n":13,"o":3.82,"t":"2026-10-21T18:15:00Z","v":2167,"vw":3.820472},{"c":3.81,"h":3.82,"l":3.8,"n":25,"o":3.8,"t":"2026-10-21T18:30:00Z","v":1359,"vw":3.813684},{"c":3.8,"h":3.815,"l":3.8,"n":35,"o":3.81,"t":"2026-10-21T18:45:00Z","v":2408,"vw":3.804044},{"c":3.78,"h":3.78,"l":3.78,"n":16,"o":3.78,"t":"2026-10-21T19:00:00Z","v":2803,"vw":3.78},{"c":3.81,"h":3.82,"l":3.79,"n":38,"o":3.79,"t":"2026-10-21T19:15:00Z","v":3436,"vw":3.807403},{"c":3.79,"h":3.81,"l":3.79,"n":12,"o":3.81,"t":"2026-10-21T19:30:00Z","v":3450,"vw":3.809091},{"c":3.815,"h":3.82,"l":3.78,"n":153,"o":3.8,"t":"2026-10-21T19:45:00Z","v":14809,"vw":3.802565},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-21T20:00:00Z","v":1550,"vw":3.82},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-21T20:45:00Z","v":1400,"vw":3.93},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T12:15:00Z","v":190,"vw":3.86},{"c":3.82,"h":3.84,"l":3.81,"n":61,"o":3.84,"t":"2026-10-22T13:30:00Z","v":10096,"vw":3.82901},{"c":3.82,"h":3.84,"l":3.82,"n":56,"o":3.84,"t":"2026-10-22T13:45:00Z","v":11498,"vw":3.830539},{"c":3.86,"h":3.86,"l":3.82,"n":43,"o":3.82,"t":"2026-10-22T14:00:00Z","v":7465,"vw":3.836698},{"c":3.91,"h":3.9399,"l":3.86,"n":49,"o":3.87,"t":"2026-10-22T14:15:00Z","v":2794,"vw":3.901739},{"c":3.855,"h":3.87,"l":3.855,"n":20,"o":3.87,"t":"2026-10-22T14:30:00Z","v":860,"vw":3.867},{"c":3.8551,"h":3.8551,"l":3.8551,"n":3,"o":3.8551,"t":"2026-10-22T14:45:00Z","v":6041,"vw":3.8551},{"c":3.82,"h":3.855,"l":3.81,"n":18,"o":3.855,"t":"2026-10-22T15:00:00Z","v":1442,"vw":3.814583},{"c":3.8,"h":3.85,"l":3.8,"n":32,"o":3.83,"t":"2026-10-22T15:15:00Z","v":2225,"vw":3.824698},{"c":3.8322,"h":3.8322,"l":3.82,"n":5,"o":3.82,"t":"2026-10-22T15:30:00Z","v":5218,"vw":3.820741},{"c":3.83,"h":3.84,"l":3.82,"n":11,"o":3.82,"t":"2026-10-22T15:45:00Z","v":3441,"vw":3.834706},{"c":3.845,"h":3.86,"l":3.83,"n":52,"o":3.83,"t":"2026-10-22T16:00:00Z","v":7056,"vw":3.844161},{"c":3.85,"h":3.87,"l":3.85,"n":30,"o":3.86,"t":"2026-10-22T16:15:00Z","v":1959,"vw":3.859624},{"c":3.83,"h":3.8499,"l":3.83,"n":39,"o":3.84,"t":"2026-10-22T16:30:00Z","v":7277,"vw":3.839878},{"c":3.86,"h":3.86,"l":3.835,"n":29,"o":3.835,"t":"2026-10-22T16:45:00Z","v":2570,"vw":3.848724},{"c":3.85,"h":3.86,"l":3.85,"n":15,"o":3.86,"t":"2026-10-22T17:00:00Z","v":758,"vw":3.854},{"c":3.82,"h":3.84,"l":3.82,"n":81,"o":3.84,"t":"2026-10-22T17:15:00Z","v":2193,"vw":3.826912},{"c":3.79,"h":3.81,"l":3.79,"n":22,"o":3.81,"t":"2026-10-22T17:30:00Z","v":4588,"vw":3.806475},{"c":3.79,"h":3.795,"l":3.77,"n":72,"o":3.785,"t":"2026-10-22T17:45:00Z","v":3624,"vw":3.784352},{"c":3.79,"h":3.8,"l":3.78,"n":38,"o":3.78,"t":"2026-10-22T18:00:00Z","v":1673,"vw":3.784072},{"c":3.795,"h":3.795,"l":3.78,"n":27,"o":3.7845,"t":"2026-10-22T18:15:00Z","v":2057,"vw":3.78524},{"c":3.795,"h":3.795,"l":3.79,"n":8,"o":3.79,"t":"2026-10-22T18:30:00Z","v":325,"vw":3.791667},{"c":3.78,"h":3.81,"l":3.78,"n":5,"o":3.81,"t":"2026-10-22T18:45:00Z","v":1102,"vw":3.796336},{"c":3.81,"h":3.81,"l":3.8,"n":32,"o":3.805,"t":"2026-10-22T19:00:00Z","v":2737,"vw":3.808825},{"c":3.81,"h":3.81,"l":3.79,"n":17,"o":3.8,"t":"2026-10-22T19:15:00Z","v":1493,"vw":3.799466},{"c":3.8,"h":3.81,"l":3.8,"n":31,"o":3.805,"t":"2026-10-22T19:30:00Z","v":1574,"vw":3.8065},{"c":3.81,"h":3.81,"l":3.79,"n":165,"o":3.795,"t":"2026-10-22T19:45:00Z","v":15405,"vw":3.798537},{"c":3.82,"h":3.82,"l":3.807,"n":4,"o":3.807,"t":"2026-10-22T20:00:00Z","v":3347,"vw":3.819218}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.14047458937520357,"strike":7.86795081250185,"iv":1.9492965989640822,"gamma":0.11062501723093239,"theta":-0.0087270861601425,"vega":0.0024604112523834818,"rho":0.0003392843190236597,"breakevenPct":109.64464402819513},{"delta":0.2,"premium":0.2415269344999577,"strike":8.78660849545416,"iv":2.4776458701693667,"gamma":0.10435057634054286,"theta":-0.013344219305781141,"vega":0.002921704086838512,"rho":0.0004111064414679451,"breakevenPct":136.33862382078843},{"delta":0.25,"premium":0.3425792796247118,"strike":9.705266178406472,"iv":3.005995141374651,"gamma":0.09807613545015333,"theta":-0.017961352451419783,"vega":0.0033829969212935415,"rho":0.0004829285639122305,"breakevenPct":163.03260361338175},{"delta":0.3,"premium":0.4411354746035645,"strike":9.568681687368057,"iv":3.102491538908248,"gamma":0.09688542810451897,"theta":-0.018797774404834593,"vega":0.003467947186555252,"rho":0.0005565468203229954,"breakevenPct":162.0370984809325},{"delta":0.35,"premium":0.538512519501235,"strike":8.933614003252815,"iv":2.994986045015205,"gamma":0.09809621284534821,"theta":-0.01784823571940025,"vega":0.003375117933327141,"rho":0.0006310135479348482,"breakevenPct":147.96142729722644},{"delta":0.4,"premium":0.6358895643989055,"strike":8.298546319137571,"iv":2.887480551122162,"gamma":0.09930699758617745,"theta":-0.01689869703396591,"vega":0.0032822886800990296,"rho":0.0007054802755467011,"breakevenPct":133.88575611352036},{"delta":0.45,"premium":0.733266609296576,"strike":7.66347863502233,"iv":2.7799750572291195,"gamma":0.10051778232700667,"theta":-0.01594915834853157,"vega":0.0031894594268709183,"rho":0.0007799470031585538,"breakevenPct":119.81008492981428},{"delta":0.5,"premium":0.8306436541942465,"strike":7.028410950907088,"iv":2.6724695633360764,"gamma":0.10172856706783591,"theta":-0.014999619663097232,"vega":0.0030966301736428076,"rho":0.0008544137307704067,"breakevenPct":105.73441374610823},{"delta":0.55,"premium":0.9280206990919171,"strike":6.393343266791845,"iv":2.5649640694430333,"gamma":0.10293935180866515,"theta":-0.014050080977662891,"vega":0.0030038009204146963,"rho":0.0009288804583822594,"breakevenPct":91.65874256240215},{"delta":0.6,"premium":1.0253977439895874,"strike":5.758275582676604,"iv":2.4574585755499907,"gamma":0.10415013654949437,"theta":-0.013100542292228552,"vega":0.0029109716671865855,"rho":0.0010033471859941122,"breakevenPct":77.5830713786961},{"delta":0.65,"premium":1.122774788887258,"strike":5.123207898561361,"iv":2.349953081656948,"gamma":0.10536092129032361,"theta":-0.012151003606794213,"vega":0.0028181424139584743,"rho":0.001077813913605965,"breakevenPct":63.50740019499004},{"delta":0.7,"premium":1.2201518337849282,"strike":4.48814021444612,"iv":2.2424475877639054,"gamma":0.10657170603115283,"theta":-0.011201464921359873,"vega":0.0027253131607303635,"rho":0.0011522806412178177,"breakevenPct":49.43172901128398},{"delta":0.75,"premium":1.317528878682599,"strike":3.853072530330876,"iv":2.1349420938708623,"gamma":0.10778249077198207,"theta":-0.010251926235925532,"vega":0.0026324839075022523,"rho":0.0012267473688296706,"breakevenPct":35.3560578275779},{"delta":0.8,"premium":1.4149059235802695,"strike":3.218004846215634,"iv":2.027436599977819,"gamma":0.10899327551281131,"theta":-0.009302387550491191,"vega":0.002539654654274141,"rho":0.0013012140964415234,"breakevenPct":21.28038664387182},{"delta":0.85,"premium":1.5122829684779397,"strike":2.582937162100392,"iv":1.9199311060847768,"gamma":0.11020406025364053,"theta":-0.008352848865056852,"vega":0.0024468254010460303,"rho":0.001375680824053376,"breakevenPct":7.204715460165772}],"put":[{"delta":0.2,"premium":0.7011164749210925,"strike":2.6896488344678082,"iv":3.2709705619326805,"gamma":0.07500918486444778,"theta":-0.01569971051160572,"vega":0.002816851387593107,"rho":-0.0011684130203795746,"breakevenPct":47.9441790694577},{"delta":0.25,"premium":0.9820514839734666,"strike":3.1121074946969425,"iv":3.1820996459951174,"gamma":0.07941171076087843,"theta":-0.015367984325319209,"vega":0.0028568432971526943,"rho":-0.0015440704625428847,"breakevenPct":44.23937144702943},{"delta":0.3,"premium":1.2629864930258408,"strike":3.5345661549260763,"iv":3.0932287300575547,"gamma":0.08381423665730905,"theta":-0.015036258139032697,"vega":0.002896835206712282,"rho":-0.0019197279047061945,"breakevenPct":40.53456382460116},{"delta":0.35,"premium":1.5439215020782149,"strike":3.9570248151552105,"iv":3.0043578141199916,"gamma":0.0882167625537397,"theta":-0.014704531952746184,"vega":0.002936827116271869,"rho":-0.0022953853468695045,"breakevenPct":36.82975620217289},{"delta":0.4,"premium":1.8248565111305892,"strike":4.379483475384345,"iv":2.9154868981824285,"gamma":0.09261928845017034,"theta":-0.014372805766459672,"vega":0.0029768190258314562,"rho":-0.002671042789032815,"breakevenPct":33.12494857974461},{"delta":0.45,"premium":2.1057915201829633,"strike":4.801942135613479,"iv":2.8266159822448658,"gamma":0.09702181434660097,"theta":-0.014041079580173161,"vega":0.0030168109353910437,"rho":-0.003046700231196125,"breakevenPct":29.420140957316345},{"delta":0.5,"premium":2.3867265292353377,"strike":5.224400795842613,"iv":2.7377450663073026,"gamma":0.1014243402430316,"theta":-0.013709353393886648,"vega":0.0030568028449506307,"rho":-0.003422357673359435,"breakevenPct":25.715333334888072},{"delta":0.55,"premium":2.667661538287712,"strike":5.646859456071747,"iv":2.64887415036974,"gamma":0.10582686613946224,"theta":-0.013377627207600136,"vega":0.003096794754510218,"rho":-0.003798015115522745,"breakevenPct":22.010525712459803},{"delta":0.6,"premium":2.9485965473400855,"strike":6.069318116300881,"iv":2.560003234432177,"gamma":0.11022939203589287,"theta":-0.013045901021313623,"vega":0.003136786664069805,"rho":-0.004173672557686054,"breakevenPct":18.305718090031537},{"delta":0.65,"premium":3.2295315563924607,"strike":6.491776776530015,"iv":2.4711323184946137,"gamma":0.11463191793232351,"theta":-0.012714174835027112,"vega":0.0031767785736293926,"rho":-0.004549329999849365,"breakevenPct":14.600910467603263},{"delta":0.7,"premium":3.510466565444834,"strike":6.914235436759149,"iv":2.382261402557051,"gamma":0.11903444382875414,"theta":-0.0123824486487406,"vega":0.00321677048318898,"rho":-0.004924987442012674,"breakevenPct":10.896102845174994},{"delta":0.75,"premium":3.7914015744972085,"strike":7.336694096988284,"iv":2.293390486619488,"gamma":0.12343696972518478,"theta":-0.012050722462454087,"vega":0.003256762392748567,"rho":-0.005300644884175984,"breakevenPct":7.191295222746724},{"delta":0.8,"premium":5.3990503028570505,"strike":9.029643166180664,"iv":2.496410502669014,"gamma":0.10505474385118649,"theta":-0.01182341175065424,"vega":0.0030006949242461175,"rho":-0.006730780909310388,"breakevenPct":4.958302007235244}]},"raw":{"call":[{"delta":0.15,"premium":0.14047458937520357,"strike":7.86795081250185,"iv":1.9492965989640822,"gamma":0.11062501723093239,"theta":-0.0087270861601425,"vega":0.0024604112523834818,"rho":0.0003392843190236597,"breakevenPct":109.64464402819513},{"delta":0.2,"premium":0.2415269344999577,"strike":8.78660849545416,"iv":2.4776458701693667,"gamma":0.10435057634054286,"theta":-0.013344219305781141,"vega":0.002921704086838512,"rho":0.0004111064414679451,"breakevenPct":136.33862382078843},{"delta":0.25,"premium":0.3425792796247118,"strike":9.705266178406472,"iv":3.005995141374651,"gamma":0.09807613545015333,"theta":-0.017961352451419783,"vega":0.0033829969212935415,"rho":0.0004829285639122305,"breakevenPct":163.03260361338175},{"delta":0.3,"premium":0.4411354746035645,"strike":9.568681687368057,"iv":3.102491538908248,"gamma":0.09688542810451897,"theta":-0.018797774404834593,"vega":0.003467947186555252,"rho":0.0005565468203229954,"breakevenPct":162.0370984809325},{"delta":0.35,"premium":0.538512519501235,"strike":8.933614003252815,"iv":2.994986045015205,"gamma":0.09809621284534821,"theta":-0.01784823571940025,"vega":0.003375117933327141,"rho":0.0006310135479348482,"breakevenPct":147.96142729722644},{"delta":0.4,"premium":0.6358895643989055,"strike":8.298546319137571,"iv":2.887480551122162,"gamma":0.09930699758617745,"theta":-0.01689869703396591,"vega":0.0032822886800990296,"rho":0.0007054802755467011,"breakevenPct":133.88575611352036},{"delta":0.45,"premium":0.733266609296576,"strike":7.66347863502233,"iv":2.7799750572291195,"gamma":0.10051778232700667,"theta":-0.01594915834853157,"vega":0.0031894594268709183,"rho":0.0007799470031585538,"breakevenPct":119.81008492981428},{"delta":0.5,"premium":0.8306436541942465,"strike":7.028410950907088,"iv":2.6724695633360764,"gamma":0.10172856706783591,"theta":-0.014999619663097232,"vega":0.0030966301736428076,"rho":0.0008544137307704067,"breakevenPct":105.73441374610823},{"delta":0.55,"premium":0.9280206990919171,"strike":6.393343266791845,"iv":2.5649640694430333,"gamma":0.10293935180866515,"theta":-0.014050080977662891,"vega":0.0030038009204146963,"rho":0.0009288804583822594,"breakevenPct":91.65874256240215},{"delta":0.6,"premium":1.0253977439895874,"strike":5.758275582676604,"iv":2.4574585755499907,"gamma":0.10415013654949437,"theta":-0.013100542292228552,"vega":0.0029109716671865855,"rho":0.0010033471859941122,"breakevenPct":77.5830713786961},{"delta":0.65,"premium":1.122774788887258,"strike":5.123207898561361,"iv":2.349953081656948,"gamma":0.10536092129032361,"theta":-0.012151003606794213,"vega":0.0028181424139584743,"rho":0.001077813913605965,"breakevenPct":63.50740019499004},{"delta":0.7,"premium":1.2201518337849282,"strike":4.48814021444612,"iv":2.2424475877639054,"gamma":0.10657170603115283,"theta":-0.011201464921359873,"vega":0.0027253131607303635,"rho":0.0011522806412178177,"breakevenPct":49.43172901128398},{"delta":0.75,"premium":1.317528878682599,"strike":3.853072530330876,"iv":2.1349420938708623,"gamma":0.10778249077198207,"theta":-0.010251926235925532,"vega":0.0026324839075022523,"rho":0.0012267473688296706,"breakevenPct":35.3560578275779},{"delta":0.8,"premium":1.4149059235802695,"strike":3.218004846215634,"iv":2.027436599977819,"gamma":0.10899327551281131,"theta":-0.009302387550491191,"vega":0.002539654654274141,"rho":0.0013012140964415234,"breakevenPct":21.28038664387182},{"delta":0.85,"premium":1.5122829684779397,"strike":2.582937162100392,"iv":1.9199311060847768,"gamma":0.11020406025364053,"theta":-0.008352848865056852,"vega":0.0024468254010460303,"rho":0.001375680824053376,"breakevenPct":7.204715460165772}],"put":[{"delta":0.2,"premium":0.7011164749210925,"strike":2.6896488344678082,"iv":3.2709705619326805,"gamma":0.07500918486444778,"theta":-0.01569971051160572,"vega":0.002816851387593107,"rho":-0.0011684130203795746,"breakevenPct":47.9441790694577},{"delta":0.25,"premium":0.9820514839734666,"strike":3.1121074946969425,"iv":3.1820996459951174,"gamma":0.07941171076087843,"theta":-0.015367984325319209,"vega":0.0028568432971526943,"rho":-0.0015440704625428847,"breakevenPct":44.23937144702943},{"delta":0.3,"premium":1.2629864930258408,"strike":3.5345661549260763,"iv":3.0932287300575547,"gamma":0.08381423665730905,"theta":-0.015036258139032697,"vega":0.002896835206712282,"rho":-0.0019197279047061945,"breakevenPct":40.53456382460116},{"delta":0.35,"premium":1.5439215020782149,"strike":3.9570248151552105,"iv":3.0043578141199916,"gamma":0.0882167625537397,"theta":-0.014704531952746184,"vega":0.002936827116271869,"rho":-0.0022953853468695045,"breakevenPct":36.82975620217289},{"delta":0.4,"premium":1.8248565111305892,"strike":4.379483475384345,"iv":2.9154868981824285,"gamma":0.09261928845017034,"theta":-0.014372805766459672,"vega":0.0029768190258314562,"rho":-0.002671042789032815,"breakevenPct":33.12494857974461},{"delta":0.45,"premium":2.1057915201829633,"strike":4.801942135613479,"iv":2.8266159822448658,"gamma":0.09702181434660097,"theta":-0.014041079580173161,"vega":0.0030168109353910437,"rho":-0.003046700231196125,"breakevenPct":29.420140957316345},{"delta":0.5,"premium":2.3867265292353377,"strike":5.224400795842613,"iv":2.7377450663073026,"gamma":0.1014243402430316,"theta":-0.013709353393886648,"vega":0.0030568028449506307,"rho":-0.003422357673359435,"breakevenPct":25.715333334888072},{"delta":0.55,"premium":2.667661538287712,"strike":5.646859456071747,"iv":2.64887415036974,"gamma":0.10582686613946224,"theta":-0.013377627207600136,"vega":0.003096794754510218,"rho":-0.003798015115522745,"breakevenPct":22.010525712459803},{"delta":0.6,"premium":2.9485965473400855,"strike":6.069318116300881,"iv":2.560003234432177,"gamma":0.11022939203589287,"theta":-0.013045901021313623,"vega":0.003136786664069805,"rho":-0.004173672557686054,"breakevenPct":18.305718090031537},{"delta":0.65,"premium":3.2295315563924607,"strike":6.491776776530015,"iv":2.4711323184946137,"gamma":0.11463191793232351,"theta":-0.012714174835027112,"vega":0.0031767785736293926,"rho":-0.004549329999849365,"breakevenPct":14.600910467603263},{"delta":0.7,"premium":3.510466565444834,"strike":6.914235436759149,"iv":2.382261402557051,"gamma":0.11903444382875414,"theta":-0.0123824486487406,"vega":0.00321677048318898,"rho":-0.004924987442012674,"breakevenPct":10.896102845174994},{"delta":0.75,"premium":3.7914015744972085,"strike":7.336694096988284,"iv":2.293390486619488,"gamma":0.12343696972518478,"theta":-0.012050722462454087,"vega":0.003256762392748567,"rho":-0.005300644884175984,"breakevenPct":7.191295222746724},{"delta":0.8,"premium":5.3990503028570505,"strike":9.029643166180664,"iv":2.496410502669014,"gamma":0.10505474385118649,"theta":-0.01182341175065424,"vega":0.0030006949242461175,"rho":-0.006730780909310388,"breakevenPct":4.958302007235244}]}},"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"}}