{"symbol":"BXBL","url":"https://intraalpha.com/companies/BXBL","capturedAt":"2026-10-22T23:23:48.890Z","state":"ready","quote":{"symbol":"BXBL","last_price":2.95,"prev_close":2.81,"regular_close":2.95,"change":0.14,"change_pct":4.9822,"regular_change":0.14,"regular_change_pct":4.9822,"extended_change":0,"extended_change_pct":0,"bid":2.9,"ask":3.01,"bid_size":1000,"ask_size":1000,"volume":39287,"vwap":2.945545,"open":2.81,"high":3.02,"low":2.78,"close":2.95,"trade_count":579,"last_trade_at":"2026-10-22T20:07:51.669883975Z","last_quote_at":"2026-10-22T20:25:30.815255822Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:44.798658109-04:00","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":"BXBL","fetched_at":"2026-10-22T23:23:48.466636+00:00","name":"BOXABL Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Boxabl Inc. develops and sells modular homes in the United States. The company is headquartered in North Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":678770000,"ebitda":-34353000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.259,"dividend_per_share":null,"dividend_yield":null,"eps":-0.02,"revenue_ttm":3163000,"gross_profit_ttm":-11573000,"profit_margin":0,"operating_margin_ttm":-19.49,"return_on_assets_ttm":-0.325,"return_on_equity_ttm":-0.665,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.774,"analyst_target_price":null,"analyst_number":null,"beta":null,"fifty_two_week_high":15.14,"fifty_two_week_low":2.75,"fifty_day_ma":3.838,"two_hundred_day_ma":8.15,"shares_outstanding":9471500,"forward_pe":null,"price_to_sales":214.6,"price_to_book":null,"ev_to_revenue":699.37,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:48.466636+00:00"},"optionObservedAt":"2026-10-22T19:59:39.967Z","bars":[{"c":3.233,"h":3.233,"l":3.233,"n":1,"o":3.233,"t":"2026-10-15T11:50:00Z","v":200,"vw":3.233},{"c":3.1301,"h":3.19,"l":3.1301,"n":29,"o":3.15,"t":"2026-10-15T13:30:00Z","v":2856,"vw":3.150932},{"c":3.25,"h":3.25,"l":3.2223,"n":15,"o":3.245,"t":"2026-10-15T13:35:00Z","v":1923,"vw":3.239217},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-15T13:40:00Z","v":247,"vw":3.19},{"c":3.234,"h":3.234,"l":3.234,"n":3,"o":3.234,"t":"2026-10-15T13:45:00Z","v":203,"vw":3.234},{"c":3.22,"h":3.22,"l":3.22,"n":6,"o":3.22,"t":"2026-10-15T13:55:00Z","v":330,"vw":3.22},{"c":3.185,"h":3.185,"l":3.15,"n":6,"o":3.16,"t":"2026-10-15T14:00:00Z","v":1100,"vw":3.155131},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-15T14:05:00Z","v":500,"vw":3.19},{"c":3.19,"h":3.218,"l":3.16,"n":14,"o":3.16,"t":"2026-10-15T14:10:00Z","v":995,"vw":3.187952},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-15T14:15:00Z","v":110,"vw":3.16},{"c":3.16,"h":3.19,"l":3.15,"n":12,"o":3.19,"t":"2026-10-15T14:20:00Z","v":851,"vw":3.167292},{"c":3.14,"h":3.1662,"l":3.14,"n":10,"o":3.15,"t":"2026-10-15T14:25:00Z","v":430,"vw":3.152067},{"c":3.14,"h":3.18,"l":3.14,"n":10,"o":3.14,"t":"2026-10-15T14:30:00Z","v":2415,"vw":3.174782},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T14:35:00Z","v":100,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-15T14:40:00Z","v":931,"vw":3.13},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-15T14:45:00Z","v":1017,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-15T14:50:00Z","v":1013,"vw":3.17},{"c":3.1909,"h":3.1909,"l":3.17,"n":7,"o":3.17,"t":"2026-10-15T15:00:00Z","v":346,"vw":3.178385},{"c":3.155,"h":3.2204,"l":3.11,"n":44,"o":3.2204,"t":"2026-10-15T15:35:00Z","v":1992,"vw":3.13904},{"c":3.1149,"h":3.13,"l":3.1149,"n":9,"o":3.13,"t":"2026-10-15T15:45:00Z","v":712,"vw":3.122768},{"c":3.165,"h":3.165,"l":3.14,"n":17,"o":3.14,"t":"2026-10-15T15:50:00Z","v":1028,"vw":3.157076},{"c":3.1262,"h":3.1262,"l":3.1262,"n":7,"o":3.1262,"t":"2026-10-15T15:55:00Z","v":123,"vw":3.1262},{"c":3.1827,"h":3.1827,"l":3.1827,"n":2,"o":3.1827,"t":"2026-10-15T16:00:00Z","v":503,"vw":3.1827},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-15T16:10:00Z","v":208,"vw":3.22},{"c":3.18,"h":3.23,"l":3.18,"n":14,"o":3.18,"t":"2026-10-15T16:20:00Z","v":1670,"vw":3.199578},{"c":3.18,"h":3.2005,"l":3.18,"n":22,"o":3.18,"t":"2026-10-15T16:30:00Z","v":867,"vw":3.189462},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-10-15T16:40:00Z","v":142,"vw":3.14},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-15T16:50:00Z","v":605,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-10-15T16:55:00Z","v":281,"vw":3.18},{"c":3.1305,"h":3.1305,"l":3.1305,"n":4,"o":3.1305,"t":"2026-10-15T17:20:00Z","v":532,"vw":3.1305},{"c":3.1301,"h":3.1301,"l":3.1301,"n":8,"o":3.1301,"t":"2026-10-15T17:40:00Z","v":144,"vw":3.1301},{"c":3.1301,"h":3.1301,"l":3.1301,"n":3,"o":3.1301,"t":"2026-10-15T18:00:00Z","v":2430,"vw":3.1301},{"c":3.11,"h":3.175,"l":3.11,"n":42,"o":3.175,"t":"2026-10-15T18:10:00Z","v":2394,"vw":3.123267},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-10-15T18:15:00Z","v":505,"vw":3.12},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-15T18:20:00Z","v":121,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":15,"o":3.1,"t":"2026-10-15T18:25:00Z","v":397,"vw":3.1},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-15T18:30:00Z","v":333,"vw":3.15},{"c":3.0815,"h":3.0815,"l":3.0815,"n":2,"o":3.0815,"t":"2026-10-15T18:35:00Z","v":302,"vw":3.0815},{"c":3.075,"h":3.08,"l":3.075,"n":11,"o":3.08,"t":"2026-10-15T18:40:00Z","v":271,"vw":3.0775},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-10-15T18:55:00Z","v":108,"vw":3.07},{"c":3.05,"h":3.06,"l":3.05,"n":21,"o":3.06,"t":"2026-10-15T19:05:00Z","v":1466,"vw":3.053306},{"c":3.07,"h":3.07,"l":3.05,"n":7,"o":3.05,"t":"2026-10-15T19:10:00Z","v":664,"vw":3.05303},{"c":3.07,"h":3.07,"l":3.04,"n":16,"o":3.04,"t":"2026-10-15T19:15:00Z","v":387,"vw":3.050302},{"c":3.05,"h":3.05,"l":3.05,"n":9,"o":3.05,"t":"2026-10-15T19:40:00Z","v":693,"vw":3.05},{"c":3.04,"h":3.09,"l":3.04,"n":15,"o":3.05,"t":"2026-10-15T19:45:00Z","v":718,"vw":3.054064},{"c":3.05,"h":3.1,"l":3.05,"n":23,"o":3.0619,"t":"2026-10-15T19:55:00Z","v":1814,"vw":3.076056},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-15T20:00:00Z","v":538,"vw":3.04},{"c":2.96,"h":3.02,"l":2.96,"n":56,"o":3,"t":"2026-10-15T20:15:00Z","v":13081,"vw":2.98443},{"c":3.07,"h":3.07,"l":3.01,"n":3,"o":3.01,"t":"2026-10-15T20:20:00Z","v":1031,"vw":3.055975},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-15T20:35:00Z","v":669,"vw":3.01},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T20:50:00Z","v":240,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T21:10:00Z","v":100,"vw":3.04},{"c":3.05,"h":3.08,"l":3.05,"n":4,"o":3.08,"t":"2026-10-15T21:35:00Z","v":700,"vw":3.068571},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-15T21:40:00Z","v":100,"vw":3.06},{"c":3.29,"h":3.32,"l":3.14,"n":33,"o":3.2,"t":"2026-10-15T22:40:00Z","v":20194,"vw":3.250829},{"c":3.4,"h":3.43,"l":3.31,"n":40,"o":3.32,"t":"2026-10-15T22:45:00Z","v":5998,"vw":3.375994},{"c":3.09,"h":3.09,"l":3.08,"n":7,"o":3.08,"t":"2026-10-15T22:50:00Z","v":511,"vw":3.085276},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-15T22:55:00Z","v":3149,"vw":3.15},{"c":3.19,"h":3.19,"l":3.08,"n":7,"o":3.09,"t":"2026-10-15T23:05:00Z","v":814,"vw":3.101034},{"c":3.15,"h":3.15,"l":3.13,"n":4,"o":3.15,"t":"2026-10-15T23:15:00Z","v":302,"vw":3.143333},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T11:35:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":31,"o":3.04,"t":"2026-10-16T13:30:00Z","v":1075,"vw":3.04},{"c":2.99,"h":3.01,"l":2.99,"n":51,"o":3.01,"t":"2026-10-16T13:35:00Z","v":7907,"vw":3.003468},{"c":3.0078,"h":3.0078,"l":3.0078,"n":1,"o":3.0078,"t":"2026-10-16T13:45:00Z","v":200,"vw":3.0078},{"c":2.98,"h":3.31,"l":2.97,"n":316,"o":3.035,"t":"2026-10-16T13:50:00Z","v":22713,"vw":3.061071},{"c":2.966,"h":3.0147,"l":2.9173,"n":59,"o":2.965,"t":"2026-10-16T13:55:00Z","v":11611,"vw":2.957327},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-10-16T14:00:00Z","v":3600,"vw":2.955},{"c":2.9993,"h":2.9993,"l":2.9993,"n":4,"o":2.9993,"t":"2026-10-16T14:05:00Z","v":104,"vw":2.9993},{"c":2.9001,"h":2.92,"l":2.9001,"n":28,"o":2.92,"t":"2026-10-16T14:10:00Z","v":7322,"vw":2.905336},{"c":2.98,"h":3.04,"l":2.9767,"n":7,"o":3.04,"t":"2026-10-16T14:30:00Z","v":891,"vw":3.0226},{"c":2.975,"h":2.98,"l":2.975,"n":2,"o":2.98,"t":"2026-10-16T14:35:00Z","v":430,"vw":2.977674},{"c":3.03,"h":3.03,"l":2.98,"n":12,"o":2.98,"t":"2026-10-16T14:40:00Z","v":952,"vw":3.007374},{"c":2.975,"h":2.975,"l":2.975,"n":7,"o":2.975,"t":"2026-10-16T14:45:00Z","v":612,"vw":2.975},{"c":3.0393,"h":3.0393,"l":3.0393,"n":1,"o":3.0393,"t":"2026-10-16T15:00:00Z","v":250,"vw":3.0393},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-16T15:20:00Z","v":500,"vw":2.99},{"c":2.9241,"h":3.02,"l":2.9241,"n":3,"o":3.02,"t":"2026-10-16T15:45:00Z","v":451,"vw":2.945411},{"c":3.02,"h":3.02,"l":2.965,"n":2,"o":2.965,"t":"2026-10-16T15:55:00Z","v":200,"vw":2.9925},{"c":2.98,"h":2.98,"l":2.9775,"n":5,"o":2.9775,"t":"2026-10-16T16:35:00Z","v":296,"vw":2.97875},{"c":2.985,"h":2.985,"l":2.985,"n":1,"o":2.985,"t":"2026-10-16T16:40:00Z","v":100,"vw":2.985},{"c":3.0285,"h":3.0285,"l":3.0285,"n":6,"o":3.0285,"t":"2026-10-16T17:00:00Z","v":138,"vw":3.0285},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-16T17:25:00Z","v":164,"vw":3},{"c":2.9802,"h":2.9802,"l":2.9802,"n":1,"o":2.9802,"t":"2026-10-16T17:40:00Z","v":380,"vw":2.9802},{"c":2.94,"h":2.94,"l":2.91,"n":57,"o":2.94,"t":"2026-10-16T17:45:00Z","v":3560,"vw":2.935292},{"c":2.96,"h":2.97,"l":2.96,"n":6,"o":2.96,"t":"2026-10-16T17:50:00Z","v":305,"vw":2.963333},{"c":2.99,"h":2.99,"l":2.9203,"n":4,"o":2.9203,"t":"2026-10-16T17:55:00Z","v":832,"vw":2.978341},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-16T18:00:00Z","v":176,"vw":2.99},{"c":2.99,"h":2.99,"l":2.9825,"n":2,"o":2.9825,"t":"2026-10-16T18:10:00Z","v":350,"vw":2.984643},{"c":2.99,"h":2.99,"l":2.94,"n":9,"o":2.94,"t":"2026-10-16T18:15:00Z","v":376,"vw":2.973333},{"c":2.99,"h":2.99,"l":2.94,"n":6,"o":2.94,"t":"2026-10-16T18:25:00Z","v":491,"vw":2.97},{"c":2.99,"h":2.99,"l":2.9,"n":41,"o":2.9864,"t":"2026-10-16T18:35:00Z","v":3111,"vw":2.95278},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-16T18:40:00Z","v":200,"vw":2.99},{"c":2.99,"h":2.99,"l":2.945,"n":14,"o":2.945,"t":"2026-10-16T18:45:00Z","v":2054,"vw":2.980489},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-16T19:00:00Z","v":100,"vw":2.94},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-16T19:10:00Z","v":116,"vw":2.97},{"c":2.95,"h":2.95,"l":2.94,"n":10,"o":2.94,"t":"2026-10-16T19:20:00Z","v":1483,"vw":2.940909},{"c":2.99,"h":2.99,"l":2.95,"n":16,"o":2.95,"t":"2026-10-16T19:25:00Z","v":1409,"vw":2.958772},{"c":2.945,"h":2.98,"l":2.9104,"n":8,"o":2.9104,"t":"2026-10-16T19:30:00Z","v":438,"vw":2.945133},{"c":2.9442,"h":2.9442,"l":2.9433,"n":9,"o":2.9433,"t":"2026-10-16T19:45:00Z","v":6752,"vw":2.944131},{"c":2.99,"h":2.99,"l":2.98,"n":6,"o":2.98,"t":"2026-10-16T19:55:00Z","v":327,"vw":2.985},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-10-16T20:00:00Z","v":979,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T20:45:00Z","v":147,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T12:00:00Z","v":108,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-19T12:55:00Z","v":252,"vw":3.03},{"c":2.94,"h":3.137,"l":2.94,"n":46,"o":3,"t":"2026-10-19T13:30:00Z","v":2893,"vw":2.990042},{"c":2.88,"h":2.97,"l":2.88,"n":27,"o":2.97,"t":"2026-10-19T13:35:00Z","v":4784,"vw":2.948467},{"c":2.9889,"h":2.9889,"l":2.9889,"n":1,"o":2.9889,"t":"2026-10-19T13:40:00Z","v":100,"vw":2.9889},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-19T14:10:00Z","v":162,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-19T14:15:00Z","v":300,"vw":2.98},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-19T14:40:00Z","v":100,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-19T14:50:00Z","v":105,"vw":2.94},{"c":2.988,"h":2.988,"l":2.988,"n":4,"o":2.988,"t":"2026-10-19T15:00:00Z","v":136,"vw":2.988},{"c":2.9194,"h":2.9194,"l":2.88,"n":6,"o":2.8929,"t":"2026-10-19T15:15:00Z","v":1609,"vw":2.912727},{"c":2.945,"h":2.945,"l":2.83,"n":80,"o":2.945,"t":"2026-10-19T15:30:00Z","v":5910,"vw":2.903469},{"c":3,"h":3,"l":2.93,"n":3,"o":2.93,"t":"2026-10-19T15:40:00Z","v":802,"vw":2.97375},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-19T15:55:00Z","v":220,"vw":2.92},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-10-19T16:00:00Z","v":211,"vw":2.96},{"c":2.945,"h":2.9689,"l":2.92,"n":7,"o":2.9689,"t":"2026-10-19T16:15:00Z","v":1302,"vw":2.961252},{"c":2.945,"h":2.95,"l":2.945,"n":2,"o":2.95,"t":"2026-10-19T16:20:00Z","v":375,"vw":2.947667},{"c":2.92,"h":2.9212,"l":2.92,"n":19,"o":2.9212,"t":"2026-10-19T16:25:00Z","v":1135,"vw":2.920874},{"c":2.8729,"h":2.96,"l":2.8729,"n":4,"o":2.96,"t":"2026-10-19T16:45:00Z","v":301,"vw":2.908892},{"c":2.915,"h":2.915,"l":2.915,"n":3,"o":2.915,"t":"2026-10-19T16:55:00Z","v":285,"vw":2.915},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-10-19T17:00:00Z","v":100,"vw":2.915},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-10-19T17:10:00Z","v":100,"vw":2.915},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-19T17:15:00Z","v":219,"vw":2.91},{"c":2.8948,"h":2.8948,"l":2.8948,"n":2,"o":2.8948,"t":"2026-10-19T17:20:00Z","v":1005,"vw":2.8948},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-19T17:25:00Z","v":639,"vw":2.94},{"c":2.89,"h":2.96,"l":2.89,"n":5,"o":2.96,"t":"2026-10-19T17:50:00Z","v":1569,"vw":2.89447},{"c":2.935,"h":2.935,"l":2.935,"n":6,"o":2.935,"t":"2026-10-19T18:00:00Z","v":228,"vw":2.935},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-19T18:05:00Z","v":508,"vw":2.9},{"c":2.8929,"h":2.8929,"l":2.8929,"n":1,"o":2.8929,"t":"2026-10-19T18:20:00Z","v":421,"vw":2.8929},{"c":2.905,"h":2.905,"l":2.905,"n":5,"o":2.905,"t":"2026-10-19T18:25:00Z","v":329,"vw":2.905},{"c":2.9553,"h":2.9553,"l":2.9553,"n":1,"o":2.9553,"t":"2026-10-19T18:35:00Z","v":500,"vw":2.9553},{"c":2.905,"h":2.905,"l":2.905,"n":2,"o":2.905,"t":"2026-10-19T18:40:00Z","v":116,"vw":2.905},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-19T18:45:00Z","v":100,"vw":2.905},{"c":2.905,"h":2.905,"l":2.905,"n":2,"o":2.905,"t":"2026-10-19T18:50:00Z","v":109,"vw":2.905},{"c":2.95,"h":2.95,"l":2.905,"n":4,"o":2.905,"t":"2026-10-19T19:05:00Z","v":400,"vw":2.935},{"c":2.9128,"h":2.9128,"l":2.9128,"n":1,"o":2.9128,"t":"2026-10-19T19:15:00Z","v":100,"vw":2.9128},{"c":2.88,"h":2.904,"l":2.88,"n":6,"o":2.904,"t":"2026-10-19T19:25:00Z","v":470,"vw":2.885345},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-19T19:30:00Z","v":108,"vw":2.91},{"c":2.945,"h":2.945,"l":2.875,"n":20,"o":2.875,"t":"2026-10-19T19:35:00Z","v":1598,"vw":2.892934},{"c":2.87,"h":2.9,"l":2.87,"n":2,"o":2.9,"t":"2026-10-19T19:40:00Z","v":200,"vw":2.885},{"c":2.81,"h":2.85,"l":2.8,"n":91,"o":2.838,"t":"2026-10-19T19:50:00Z","v":7697,"vw":2.817304},{"c":2.83,"h":2.8629,"l":2.82,"n":22,"o":2.85,"t":"2026-10-19T19:55:00Z","v":1052,"vw":2.833271},{"c":2.76,"h":2.81,"l":2.76,"n":6,"o":2.81,"t":"2026-10-19T20:00:00Z","v":1264,"vw":2.806032},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-19T22:15:00Z","v":234,"vw":2.76},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-19T23:30:00Z","v":966,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-19T23:35:00Z","v":1038,"vw":2.86},{"c":2.865,"h":2.97,"l":2.81,"n":27,"o":2.83,"t":"2026-10-20T13:30:00Z","v":4619,"vw":2.852527},{"c":2.97,"h":3,"l":2.865,"n":42,"o":2.93,"t":"2026-10-20T13:35:00Z","v":2378,"vw":2.9475},{"c":2.84,"h":2.97,"l":2.75,"n":39,"o":2.97,"t":"2026-10-20T13:40:00Z","v":13468,"vw":2.764762},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-20T13:45:00Z","v":100,"vw":2.89},{"c":2.8714,"h":2.8714,"l":2.8647,"n":2,"o":2.8647,"t":"2026-10-20T13:50:00Z","v":359,"vw":2.866753},{"c":2.88,"h":2.88,"l":2.878,"n":7,"o":2.878,"t":"2026-10-20T13:55:00Z","v":1234,"vw":2.878355},{"c":2.9,"h":2.9,"l":2.88,"n":7,"o":2.88,"t":"2026-10-20T14:05:00Z","v":529,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-20T14:20:00Z","v":160,"vw":2.9},{"c":2.9049,"h":2.9055,"l":2.9049,"n":2,"o":2.9055,"t":"2026-10-20T14:35:00Z","v":650,"vw":2.905038},{"c":2.8415,"h":2.8415,"l":2.8415,"n":1,"o":2.8415,"t":"2026-10-20T14:40:00Z","v":210,"vw":2.8415},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-20T14:50:00Z","v":100,"vw":2.94},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-10-20T14:55:00Z","v":125,"vw":2.895},{"c":2.895,"h":2.95,"l":2.85,"n":7,"o":2.95,"t":"2026-10-20T15:00:00Z","v":697,"vw":2.906014},{"c":2.905,"h":2.9499,"l":2.905,"n":3,"o":2.9499,"t":"2026-10-20T15:15:00Z","v":240,"vw":2.929016},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-20T15:20:00Z","v":100,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-20T15:30:00Z","v":150,"vw":2.95},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T15:40:00Z","v":100,"vw":2.92},{"c":2.8872,"h":2.8872,"l":2.8872,"n":1,"o":2.8872,"t":"2026-10-20T15:45:00Z","v":1000,"vw":2.8872},{"c":2.8401,"h":2.8401,"l":2.8401,"n":4,"o":2.8401,"t":"2026-10-20T15:50:00Z","v":6001,"vw":2.8401},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-10-20T15:55:00Z","v":100,"vw":2.895},{"c":2.9218,"h":2.9218,"l":2.9218,"n":6,"o":2.9218,"t":"2026-10-20T16:00:00Z","v":151,"vw":2.9218},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-10-20T16:05:00Z","v":3000,"vw":2.895},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-10-20T16:15:00Z","v":100,"vw":2.895},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-20T16:25:00Z","v":201,"vw":2.92},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-20T16:35:00Z","v":243,"vw":2.89},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T16:45:00Z","v":100,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-20T17:05:00Z","v":200,"vw":2.93},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-20T17:10:00Z","v":100,"vw":2.89},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-20T17:30:00Z","v":200,"vw":2.93},{"c":2.895,"h":2.909,"l":2.895,"n":2,"o":2.909,"t":"2026-10-20T17:40:00Z","v":450,"vw":2.901222},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-20T17:45:00Z","v":123,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T18:00:00Z","v":100,"vw":2.93},{"c":2.88,"h":2.88,"l":2.85,"n":8,"o":2.86,"t":"2026-10-20T18:15:00Z","v":563,"vw":2.861364},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-20T18:25:00Z","v":100,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-20T18:40:00Z","v":200,"vw":2.91},{"c":2.8918,"h":2.8918,"l":2.8918,"n":3,"o":2.8918,"t":"2026-10-20T18:55:00Z","v":2006,"vw":2.8918},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-20T19:00:00Z","v":100,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":9,"o":2.89,"t":"2026-10-20T19:05:00Z","v":332,"vw":2.89},{"c":2.885,"h":2.89,"l":2.8,"n":28,"o":2.89,"t":"2026-10-20T19:10:00Z","v":2327,"vw":2.852919},{"c":2.918,"h":2.918,"l":2.801,"n":30,"o":2.85,"t":"2026-10-20T19:15:00Z","v":1777,"vw":2.849273},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-20T19:20:00Z","v":138,"vw":2.88},{"c":2.87,"h":2.88,"l":2.87,"n":6,"o":2.88,"t":"2026-10-20T19:30:00Z","v":394,"vw":2.873333},{"c":2.845,"h":2.87,"l":2.845,"n":7,"o":2.87,"t":"2026-10-20T19:35:00Z","v":423,"vw":2.86375},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-20T19:40:00Z","v":106,"vw":2.84},{"c":2.81,"h":2.86,"l":2.81,"n":22,"o":2.86,"t":"2026-10-20T19:55:00Z","v":1136,"vw":2.841363},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-20T20:00:00Z","v":665,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-20T20:55:00Z","v":2011,"vw":2.81},{"c":2.9025,"h":2.9025,"l":2.9025,"n":1,"o":2.9025,"t":"2026-10-21T11:45:00Z","v":1000,"vw":2.9025},{"c":2.9,"h":2.9,"l":2.81,"n":21,"o":2.81,"t":"2026-10-21T13:30:00Z","v":2571,"vw":2.829597},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T13:35:00Z","v":1000,"vw":2.85},{"c":2.94,"h":2.94,"l":2.875,"n":10,"o":2.9,"t":"2026-10-21T13:40:00Z","v":1908,"vw":2.895011},{"c":2.95,"h":2.95,"l":2.875,"n":25,"o":2.94,"t":"2026-10-21T13:50:00Z","v":3420,"vw":2.939997},{"c":2.9691,"h":2.9691,"l":2.9691,"n":1,"o":2.9691,"t":"2026-10-21T13:55:00Z","v":100,"vw":2.9691},{"c":2.9655,"h":2.97,"l":2.888,"n":18,"o":2.97,"t":"2026-10-21T14:00:00Z","v":2093,"vw":2.957579},{"c":2.97,"h":2.97,"l":2.97,"n":9,"o":2.97,"t":"2026-10-21T14:05:00Z","v":260,"vw":2.97},{"c":2.985,"h":2.985,"l":2.985,"n":5,"o":2.985,"t":"2026-10-21T14:10:00Z","v":1001,"vw":2.985},{"c":2.96,"h":3.04,"l":2.96,"n":8,"o":3.04,"t":"2026-10-21T14:20:00Z","v":916,"vw":3.006533},{"c":2.97,"h":3.04,"l":2.94,"n":10,"o":2.94,"t":"2026-10-21T14:35:00Z","v":977,"vw":2.978189},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-21T14:40:00Z","v":100,"vw":3.03},{"c":2.97,"h":3.0386,"l":2.97,"n":13,"o":3.03,"t":"2026-10-21T14:45:00Z","v":1232,"vw":3.03088},{"c":3.0399,"h":3.0399,"l":2.9433,"n":4,"o":2.97,"t":"2026-10-21T14:50:00Z","v":1426,"vw":3.007307},{"c":3.06,"h":3.06,"l":3.03,"n":17,"o":3.03,"t":"2026-10-21T14:55:00Z","v":712,"vw":3.03963},{"c":3.01,"h":3.01,"l":3,"n":10,"o":3,"t":"2026-10-21T15:00:00Z","v":2224,"vw":3.004129},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-21T15:10:00Z","v":109,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":11,"o":3.03,"t":"2026-10-21T15:15:00Z","v":595,"vw":3.035},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-21T15:20:00Z","v":345,"vw":2.97},{"c":2.9906,"h":2.9906,"l":2.9906,"n":1,"o":2.9906,"t":"2026-10-21T15:30:00Z","v":200,"vw":2.9906},{"c":2.9144,"h":2.9144,"l":2.9144,"n":4,"o":2.9144,"t":"2026-10-21T15:35:00Z","v":842,"vw":2.9144},{"c":2.98,"h":3.04,"l":2.98,"n":6,"o":2.98,"t":"2026-10-21T15:45:00Z","v":940,"vw":2.986445},{"c":3.0327,"h":3.0327,"l":3.0327,"n":1,"o":3.0327,"t":"2026-10-21T16:10:00Z","v":196,"vw":3.0327},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-21T16:30:00Z","v":200,"vw":3.04},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-21T16:40:00Z","v":133,"vw":3},{"c":3.0024,"h":3.0024,"l":3.0024,"n":4,"o":3.0024,"t":"2026-10-21T16:45:00Z","v":117,"vw":3.0024},{"c":2.96,"h":3,"l":2.96,"n":4,"o":3,"t":"2026-10-21T16:50:00Z","v":1146,"vw":2.996364},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T17:00:00Z","v":100,"vw":3},{"c":2.95,"h":2.9834,"l":2.95,"n":5,"o":2.9834,"t":"2026-10-21T17:25:00Z","v":1512,"vw":2.980642},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T17:35:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T17:45:00Z","v":200,"vw":3},{"c":2.96,"h":2.96,"l":2.95,"n":18,"o":2.95,"t":"2026-10-21T17:50:00Z","v":468,"vw":2.956296},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-21T18:10:00Z","v":302,"vw":2.94},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-21T18:40:00Z","v":100,"vw":3.03},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T19:10:00Z","v":100,"vw":2.93},{"c":2.925,"h":2.935,"l":2.925,"n":6,"o":2.935,"t":"2026-10-21T19:20:00Z","v":347,"vw":2.928448},{"c":2.925,"h":2.93,"l":2.925,"n":9,"o":2.925,"t":"2026-10-21T19:25:00Z","v":2170,"vw":2.92525},{"c":2.89,"h":2.905,"l":2.89,"n":13,"o":2.9,"t":"2026-10-21T19:30:00Z","v":2944,"vw":2.903692},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T19:35:00Z","v":100,"vw":2.93},{"c":2.87,"h":2.88,"l":2.87,"n":25,"o":2.88,"t":"2026-10-21T19:45:00Z","v":915,"vw":2.875},{"c":2.8,"h":2.85,"l":2.8,"n":14,"o":2.85,"t":"2026-10-21T19:50:00Z","v":607,"vw":2.814286},{"c":2.825,"h":2.8699,"l":2.76,"n":61,"o":2.8,"t":"2026-10-21T19:55:00Z","v":11707,"vw":2.815928},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-10-21T20:00:00Z","v":602,"vw":2.81},{"c":2.76,"h":2.8,"l":2.76,"n":6,"o":2.8,"t":"2026-10-21T23:25:00Z","v":500,"vw":2.770363},{"c":2.87,"h":2.99,"l":2.81,"n":12,"o":2.81,"t":"2026-10-22T13:30:00Z","v":2464,"vw":2.824191},{"c":2.875,"h":2.97,"l":2.875,"n":12,"o":2.97,"t":"2026-10-22T13:40:00Z","v":749,"vw":2.909735},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-22T13:55:00Z","v":185,"vw":2.98},{"c":2.78,"h":2.79,"l":2.78,"n":9,"o":2.79,"t":"2026-10-22T14:15:00Z","v":496,"vw":2.785},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-22T14:25:00Z","v":100,"vw":2.86},{"c":2.93,"h":2.93,"l":2.86,"n":7,"o":2.86,"t":"2026-10-22T14:40:00Z","v":505,"vw":2.900033},{"c":2.835,"h":2.835,"l":2.835,"n":3,"o":2.835,"t":"2026-10-22T15:00:00Z","v":103,"vw":2.835},{"c":2.835,"h":2.835,"l":2.835,"n":2,"o":2.835,"t":"2026-10-22T15:05:00Z","v":423,"vw":2.835},{"c":2.94,"h":2.98,"l":2.89,"n":21,"o":2.94,"t":"2026-10-22T15:15:00Z","v":2650,"vw":2.947827},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-22T15:20:00Z","v":200,"vw":2.97},{"c":2.9127,"h":2.92,"l":2.91,"n":8,"o":2.92,"t":"2026-10-22T15:35:00Z","v":1389,"vw":2.911653},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-22T16:10:00Z","v":590,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-10-22T16:15:00Z","v":258,"vw":2.94},{"c":2.925,"h":2.925,"l":2.925,"n":4,"o":2.925,"t":"2026-10-22T16:20:00Z","v":2026,"vw":2.925},{"c":2.9689,"h":2.9689,"l":2.9689,"n":1,"o":2.9689,"t":"2026-10-22T16:55:00Z","v":1685,"vw":2.9689},{"c":3,"h":3,"l":2.97,"n":29,"o":2.97,"t":"2026-10-22T17:00:00Z","v":4540,"vw":2.98496},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-10-22T17:05:00Z","v":289,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T17:10:00Z","v":300,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-22T17:15:00Z","v":610,"vw":3.01},{"c":2.9777,"h":3,"l":2.9777,"n":18,"o":3,"t":"2026-10-22T17:30:00Z","v":3888,"vw":2.981635},{"c":3.02,"h":3.02,"l":3,"n":2,"o":3,"t":"2026-10-22T17:35:00Z","v":200,"vw":3.01},{"c":3,"h":3.0002,"l":3,"n":3,"o":3.0002,"t":"2026-10-22T17:40:00Z","v":478,"vw":3.000158},{"c":3,"h":3,"l":2.9217,"n":9,"o":2.9217,"t":"2026-10-22T17:45:00Z","v":2712,"vw":2.996724},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T17:55:00Z","v":280,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-22T18:00:00Z","v":100,"vw":2.96},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-22T18:15:00Z","v":184,"vw":2.99},{"c":3,"h":3,"l":2.97,"n":2,"o":2.97,"t":"2026-10-22T18:20:00Z","v":290,"vw":2.980345},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T18:40:00Z","v":100,"vw":2.99},{"c":3.0064,"h":3.0064,"l":3.0064,"n":2,"o":3.0064,"t":"2026-10-22T18:50:00Z","v":271,"vw":3.0064},{"c":2.975,"h":2.99,"l":2.975,"n":12,"o":2.99,"t":"2026-10-22T19:00:00Z","v":441,"vw":2.9825},{"c":2.97,"h":2.98,"l":2.9367,"n":14,"o":2.955,"t":"2026-10-22T19:25:00Z","v":1229,"vw":2.955271},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-22T19:35:00Z","v":200,"vw":2.95},{"c":2.92,"h":2.94,"l":2.92,"n":16,"o":2.94,"t":"2026-10-22T19:40:00Z","v":1181,"vw":2.931054},{"c":2.885,"h":2.911,"l":2.87,"n":19,"o":2.9108,"t":"2026-10-22T19:45:00Z","v":2079,"vw":2.904954},{"c":2.905,"h":2.905,"l":2.895,"n":15,"o":2.895,"t":"2026-10-22T19:50:00Z","v":520,"vw":2.9025},{"c":2.905,"h":2.905,"l":2.82,"n":11,"o":2.84,"t":"2026-10-22T19:55:00Z","v":520,"vw":2.841},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-22T20:00:00Z","v":1487,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T20:05:00Z","v":200,"vw":2.95}],"history":[{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":4.82,"h":4.82,"l":4.82,"n":0,"o":4.82,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":9.65,"h":9.85,"l":9.63,"n":1489,"o":9.85,"t":"2025-02-11T05:00:00Z","v":492823,"vw":9.675572},{"c":9.6374,"h":9.67,"l":9.62,"n":85,"o":9.67,"t":"2025-02-12T05:00:00Z","v":64497,"vw":9.639291},{"c":9.6401,"h":9.641,"l":9.64,"n":22,"o":9.641,"t":"2025-02-13T05:00:00Z","v":2223,"vw":9.640068},{"c":9.6149,"h":9.6451,"l":9.6149,"n":148,"o":9.64,"t":"2025-02-14T05:00:00Z","v":21694,"vw":9.633671},{"c":9.59,"h":9.6251,"l":9.56,"n":267,"o":9.61,"t":"2025-02-18T05:00:00Z","v":23185,"vw":9.605481},{"c":9.575,"h":9.6101,"l":9.57,"n":237,"o":9.6,"t":"2025-02-19T05:00:00Z","v":53637,"vw":9.591199},{"c":9.58,"h":9.6,"l":9.58,"n":167,"o":9.59,"t":"2025-02-20T05:00:00Z","v":26731,"vw":9.589301},{"c":9.59,"h":9.6,"l":9.59,"n":17,"o":9.6,"t":"2025-02-21T05:00:00Z","v":11590,"vw":9.592367},{"c":9.59,"h":9.6,"l":9.59,"n":43,"o":9.6,"t":"2025-02-24T05:00:00Z","v":32964,"vw":9.596508},{"c":9.5901,"h":9.63,"l":9.59,"n":29,"o":9.61,"t":"2025-02-25T05:00:00Z","v":10449,"vw":9.609931},{"c":9.59,"h":9.59,"l":9.59,"n":16,"o":9.59,"t":"2025-02-26T05:00:00Z","v":50172,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":9,"o":9.59,"t":"2025-02-27T05:00:00Z","v":2957,"vw":9.59},{"c":9.58,"h":9.58,"l":9.57,"n":13,"o":9.58,"t":"2025-02-28T05:00:00Z","v":3858,"vw":9.574286},{"c":9.58,"h":9.59,"l":9.57,"n":56,"o":9.58,"t":"2025-03-03T05:00:00Z","v":42567,"vw":9.574349},{"c":9.56,"h":9.57,"l":9.55,"n":92,"o":9.57,"t":"2025-03-04T05:00:00Z","v":16313,"vw":9.556351},{"c":9.53,"h":9.57,"l":9.53,"n":73,"o":9.57,"t":"2025-03-05T05:00:00Z","v":31617,"vw":9.557465},{"c":9.54,"h":9.55,"l":9.5349,"n":278,"o":9.54,"t":"2025-03-06T05:00:00Z","v":633413,"vw":9.540128},{"c":9.57,"h":9.57,"l":9.53,"n":5,"o":9.53,"t":"2025-03-07T05:00:00Z","v":911,"vw":9.556667},{"c":9.57,"h":9.57,"l":9.57,"n":0,"o":9.57,"t":"2025-03-10T04:00:00Z","v":0,"vw":0},{"c":9.57,"h":9.58,"l":9.55,"n":118,"o":9.57,"t":"2025-03-11T04:00:00Z","v":366660,"vw":9.56813},{"c":9.565,"h":9.57,"l":9.555,"n":90,"o":9.57,"t":"2025-03-12T04:00:00Z","v":33033,"vw":9.566291},{"c":9.57,"h":9.57,"l":9.555,"n":24,"o":9.56,"t":"2025-03-13T04:00:00Z","v":6579,"vw":9.561391},{"c":9.57,"h":9.57,"l":9.57,"n":0,"o":9.57,"t":"2025-03-14T04:00:00Z","v":0,"vw":0},{"c":9.57,"h":9.57,"l":9.57,"n":0,"o":9.57,"t":"2025-03-17T04:00:00Z","v":0,"vw":0},{"c":9.57,"h":9.57,"l":9.57,"n":12,"o":9.57,"t":"2025-03-18T04:00:00Z","v":4281,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":0,"o":9.57,"t":"2025-03-19T04:00:00Z","v":0,"vw":0},{"c":9.56,"h":9.57,"l":9.555,"n":20,"o":9.565,"t":"2025-03-20T04:00:00Z","v":6449,"vw":9.560163},{"c":9.56,"h":9.56,"l":9.56,"n":0,"o":9.56,"t":"2025-03-21T04:00:00Z","v":0,"vw":0},{"c":9.56,"h":9.56,"l":9.56,"n":0,"o":9.56,"t":"2025-03-24T04:00:00Z","v":0,"vw":0},{"c":9.57,"h":9.58,"l":9.565,"n":24,"o":9.57,"t":"2025-03-25T04:00:00Z","v":6132,"vw":9.571064},{"c":9.57,"h":9.575,"l":9.57,"n":9,"o":9.575,"t":"2025-03-26T04:00:00Z","v":1144,"vw":9.570909},{"c":9.59,"h":9.59,"l":9.58,"n":7,"o":9.58,"t":"2025-03-27T04:00:00Z","v":4033,"vw":9.580399},{"c":9.59,"h":9.59,"l":9.59,"n":38,"o":9.59,"t":"2025-03-28T04:00:00Z","v":50075,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":0,"o":9.59,"t":"2025-03-31T04:00:00Z","v":0,"vw":0},{"c":9.58,"h":9.6,"l":9.58,"n":30,"o":9.6,"t":"2025-04-01T04:00:00Z","v":31935,"vw":9.588613},{"c":9.59,"h":9.61,"l":9.59,"n":26,"o":9.6,"t":"2025-04-02T04:00:00Z","v":31947,"vw":9.59214},{"c":9.58,"h":9.59,"l":9.58,"n":23,"o":9.58,"t":"2025-04-03T04:00:00Z","v":8958,"vw":9.580488},{"c":9.58,"h":9.6,"l":9.58,"n":43,"o":9.59,"t":"2025-04-04T04:00:00Z","v":10439,"vw":9.587013},{"c":9.58,"h":9.6,"l":9.58,"n":25,"o":9.6,"t":"2025-04-07T04:00:00Z","v":51559,"vw":9.580183},{"c":9.59,"h":9.59,"l":9.59,"n":8,"o":9.59,"t":"2025-04-08T04:00:00Z","v":427,"vw":9.59},{"c":9.6,"h":9.6,"l":9.58,"n":13,"o":9.58,"t":"2025-04-09T04:00:00Z","v":586,"vw":9.595833},{"c":9.585,"h":9.5951,"l":9.58,"n":20,"o":9.59,"t":"2025-04-10T04:00:00Z","v":80241,"vw":9.580744},{"c":9.6,"h":9.6,"l":9.573,"n":217,"o":9.58,"t":"2025-04-11T04:00:00Z","v":173930,"vw":9.587171},{"c":9.58,"h":9.5901,"l":9.58,"n":16,"o":9.5901,"t":"2025-04-14T04:00:00Z","v":657,"vw":9.582083},{"c":9.5901,"h":9.63,"l":9.58,"n":53,"o":9.63,"t":"2025-04-15T04:00:00Z","v":5814,"vw":9.598263},{"c":9.6,"h":9.61,"l":9.58,"n":31,"o":9.61,"t":"2025-04-16T04:00:00Z","v":6769,"vw":9.59997},{"c":9.6,"h":9.6,"l":9.6,"n":19,"o":9.6,"t":"2025-04-17T04:00:00Z","v":170,"vw":9.6},{"c":9.5899,"h":9.6001,"l":9.5899,"n":25,"o":9.6,"t":"2025-04-21T04:00:00Z","v":14464,"vw":9.592641},{"c":9.6006,"h":9.61,"l":9.5882,"n":26,"o":9.59,"t":"2025-04-22T04:00:00Z","v":18995,"vw":9.591688},{"c":9.6,"h":9.605,"l":9.6,"n":47,"o":9.6,"t":"2025-04-23T04:00:00Z","v":53056,"vw":9.600041},{"c":9.62,"h":9.62,"l":9.61,"n":231,"o":9.62,"t":"2025-04-24T04:00:00Z","v":273550,"vw":9.614497},{"c":9.61,"h":9.62,"l":9.61,"n":10,"o":9.62,"t":"2025-04-25T04:00:00Z","v":4403,"vw":9.619432},{"c":9.62,"h":9.64,"l":9.61,"n":80,"o":9.61,"t":"2025-04-28T04:00:00Z","v":13846,"vw":9.624689},{"c":9.64,"h":9.65,"l":9.6244,"n":54,"o":9.6244,"t":"2025-04-29T04:00:00Z","v":13321,"vw":9.629899},{"c":9.68,"h":9.688,"l":9.62,"n":244,"o":9.62,"t":"2025-04-30T04:00:00Z","v":73960,"vw":9.649035},{"c":9.67,"h":9.67,"l":9.67,"n":10,"o":9.67,"t":"2025-05-01T04:00:00Z","v":290,"vw":9.67},{"c":9.67,"h":9.68,"l":9.63,"n":112,"o":9.68,"t":"2025-05-02T04:00:00Z","v":17140,"vw":9.663174},{"c":9.68,"h":9.68,"l":9.67,"n":102,"o":9.67,"t":"2025-05-05T04:00:00Z","v":73903,"vw":9.670041},{"c":9.7,"h":9.7,"l":9.68,"n":9,"o":9.68,"t":"2025-05-06T04:00:00Z","v":1742,"vw":9.682199},{"c":9.7,"h":9.7,"l":9.6659,"n":8,"o":9.6659,"t":"2025-05-07T04:00:00Z","v":453,"vw":9.684465},{"c":9.6791,"h":9.7,"l":9.6791,"n":10,"o":9.7,"t":"2025-05-08T04:00:00Z","v":1310,"vw":9.689801},{"c":9.7,"h":9.7,"l":9.67,"n":28,"o":9.67,"t":"2025-05-09T04:00:00Z","v":5798,"vw":9.680147},{"c":9.67,"h":9.69,"l":9.67,"n":70,"o":9.69,"t":"2025-05-12T04:00:00Z","v":7051,"vw":9.677494},{"c":9.67,"h":9.7,"l":9.67,"n":15,"o":9.7,"t":"2025-05-13T04:00:00Z","v":893,"vw":9.6875},{"c":9.7,"h":9.73,"l":9.67,"n":150,"o":9.7,"t":"2025-05-14T04:00:00Z","v":69121,"vw":9.700057},{"c":9.75,"h":9.76,"l":9.72,"n":129,"o":9.74,"t":"2025-05-15T04:00:00Z","v":139171,"vw":9.749414},{"c":9.75,"h":9.765,"l":9.74,"n":18,"o":9.74,"t":"2025-05-16T04:00:00Z","v":152633,"vw":9.750082},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.8,"l":9.75,"n":7,"o":9.8,"t":"2025-05-20T04:00:00Z","v":1522,"vw":9.784667},{"c":9.78,"h":9.78,"l":9.75,"n":9,"o":9.75,"t":"2025-05-21T04:00:00Z","v":808,"vw":9.755},{"c":9.78,"h":9.78,"l":9.78,"n":0,"o":9.78,"t":"2025-05-22T04:00:00Z","v":0,"vw":0},{"c":9.78,"h":9.78,"l":9.78,"n":0,"o":9.78,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":9.7769,"h":9.78,"l":9.745,"n":11,"o":9.75,"t":"2025-05-27T04:00:00Z","v":939,"vw":9.771744},{"c":9.7573,"h":9.78,"l":9.75,"n":92,"o":9.75,"t":"2025-05-28T04:00:00Z","v":110243,"vw":9.75114},{"c":9.75,"h":9.75,"l":9.745,"n":31,"o":9.75,"t":"2025-05-29T04:00:00Z","v":25381,"vw":9.74998},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2025-05-30T04:00:00Z","v":317,"vw":9.75},{"c":9.77,"h":9.78,"l":9.77,"n":28,"o":9.78,"t":"2025-06-02T04:00:00Z","v":156434,"vw":9.771291},{"c":9.77,"h":9.77,"l":9.77,"n":0,"o":9.77,"t":"2025-06-03T04:00:00Z","v":0,"vw":0},{"c":9.78,"h":9.78,"l":9.78,"n":17,"o":9.78,"t":"2025-06-04T04:00:00Z","v":1085,"vw":9.78},{"c":9.8,"h":9.8,"l":9.78,"n":59,"o":9.78,"t":"2025-06-05T04:00:00Z","v":5674,"vw":9.782045},{"c":9.79,"h":9.79,"l":9.78,"n":7,"o":9.78,"t":"2025-06-06T04:00:00Z","v":3613,"vw":9.781664},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2025-06-09T04:00:00Z","v":1302,"vw":9.82},{"c":9.838,"h":9.838,"l":9.78,"n":50,"o":9.8143,"t":"2025-06-10T04:00:00Z","v":21368,"vw":9.812175},{"c":9.82,"h":9.85,"l":9.8,"n":117,"o":9.85,"t":"2025-06-11T04:00:00Z","v":181370,"vw":9.820291},{"c":9.8428,"h":9.85,"l":9.835,"n":18,"o":9.85,"t":"2025-06-12T04:00:00Z","v":2068,"vw":9.844665},{"c":9.82,"h":9.8321,"l":9.8,"n":84,"o":9.81,"t":"2025-06-13T04:00:00Z","v":16995,"vw":9.802011},{"c":9.85,"h":9.86,"l":9.82,"n":61,"o":9.82,"t":"2025-06-16T04:00:00Z","v":32716,"vw":9.850726},{"c":9.85,"h":9.86,"l":9.85,"n":31,"o":9.85,"t":"2025-06-17T04:00:00Z","v":6879,"vw":9.859091},{"c":9.865,"h":9.87,"l":9.85,"n":45,"o":9.855,"t":"2025-06-18T04:00:00Z","v":5731,"vw":9.859981},{"c":9.88,"h":9.88,"l":9.85,"n":59,"o":9.86,"t":"2025-06-20T04:00:00Z","v":18495,"vw":9.865587},{"c":9.88,"h":9.88,"l":9.8766,"n":14,"o":9.88,"t":"2025-06-23T04:00:00Z","v":3866,"vw":9.876852},{"c":9.88,"h":9.89,"l":9.87,"n":52,"o":9.88,"t":"2025-06-24T04:00:00Z","v":53258,"vw":9.87077},{"c":9.8712,"h":9.89,"l":9.8625,"n":38,"o":9.88,"t":"2025-06-25T04:00:00Z","v":13111,"vw":9.871837},{"c":9.88,"h":9.89,"l":9.87,"n":49,"o":9.8808,"t":"2025-06-26T04:00:00Z","v":8434,"vw":9.882074},{"c":9.88,"h":9.89,"l":9.87,"n":20,"o":9.89,"t":"2025-06-27T04:00:00Z","v":1776,"vw":9.876726},{"c":9.88,"h":9.89,"l":9.87,"n":51,"o":9.89,"t":"2025-06-30T04:00:00Z","v":57621,"vw":9.871411},{"c":9.89,"h":9.9,"l":9.87,"n":21,"o":9.9,"t":"2025-07-01T04:00:00Z","v":2919,"vw":9.884276},{"c":9.87,"h":9.9,"l":9.84,"n":156,"o":9.9,"t":"2025-07-02T04:00:00Z","v":69170,"vw":9.870933},{"c":9.86,"h":9.9,"l":9.73,"n":77,"o":9.73,"t":"2025-07-03T04:00:00Z","v":10708,"vw":9.832563},{"c":9.86,"h":9.89,"l":9.85,"n":232,"o":9.89,"t":"2025-07-07T04:00:00Z","v":97493,"vw":9.869288},{"c":9.87,"h":9.87,"l":9.85,"n":24,"o":9.85,"t":"2025-07-08T04:00:00Z","v":13190,"vw":9.852614},{"c":9.89,"h":9.895,"l":9.85,"n":15,"o":9.875,"t":"2025-07-09T04:00:00Z","v":1309,"vw":9.869038},{"c":9.86,"h":9.88,"l":9.86,"n":32,"o":9.87,"t":"2025-07-10T04:00:00Z","v":6339,"vw":9.870317},{"c":9.855,"h":9.89,"l":9.84,"n":69,"o":9.89,"t":"2025-07-11T04:00:00Z","v":12380,"vw":9.859265},{"c":9.8539,"h":9.87,"l":9.83,"n":25,"o":9.87,"t":"2025-07-14T04:00:00Z","v":3600,"vw":9.860109},{"c":9.87,"h":9.87,"l":9.82,"n":41,"o":9.8667,"t":"2025-07-15T04:00:00Z","v":22585,"vw":9.86409},{"c":9.86,"h":9.87,"l":9.8406,"n":24,"o":9.8639,"t":"2025-07-16T04:00:00Z","v":23662,"vw":9.860667},{"c":9.9,"h":9.9,"l":9.85,"n":32,"o":9.9,"t":"2025-07-17T04:00:00Z","v":3647,"vw":9.868715},{"c":9.9,"h":9.9,"l":9.9,"n":10,"o":9.9,"t":"2025-07-18T04:00:00Z","v":1318,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":42,"o":9.9,"t":"2025-07-21T04:00:00Z","v":34420,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":0,"o":9.9,"t":"2025-07-22T04:00:00Z","v":0,"vw":0},{"c":9.8665,"h":9.9,"l":9.865,"n":13,"o":9.88,"t":"2025-07-23T04:00:00Z","v":2430,"vw":9.875122},{"c":9.8665,"h":9.8665,"l":9.8665,"n":0,"o":9.8665,"t":"2025-07-24T04:00:00Z","v":0,"vw":0},{"c":9.9,"h":9.91,"l":9.86,"n":33,"o":9.91,"t":"2025-07-25T04:00:00Z","v":4095,"vw":9.88483},{"c":9.91,"h":9.91,"l":9.86,"n":86,"o":9.86,"t":"2025-07-28T04:00:00Z","v":38532,"vw":9.896688},{"c":9.9,"h":9.92,"l":9.887,"n":104,"o":9.8926,"t":"2025-07-29T04:00:00Z","v":57744,"vw":9.901812},{"c":9.9,"h":9.92,"l":9.87,"n":46,"o":9.87,"t":"2025-07-30T04:00:00Z","v":9250,"vw":9.897184},{"c":9.91,"h":9.925,"l":9.9,"n":156,"o":9.9,"t":"2025-07-31T04:00:00Z","v":269049,"vw":9.905678},{"c":9.92,"h":9.92,"l":9.89,"n":50,"o":9.89,"t":"2025-08-01T04:00:00Z","v":27455,"vw":9.919538},{"c":9.9201,"h":9.93,"l":9.9,"n":71,"o":9.93,"t":"2025-08-04T04:00:00Z","v":8884,"vw":9.921836},{"c":9.97,"h":9.98,"l":9.92,"n":859,"o":9.97,"t":"2025-08-05T04:00:00Z","v":754955,"vw":9.964657},{"c":9.98,"h":9.99,"l":9.96,"n":1157,"o":9.98,"t":"2025-08-06T04:00:00Z","v":133056,"vw":9.980832},{"c":9.97,"h":10.02,"l":9.97,"n":647,"o":10,"t":"2025-08-07T04:00:00Z","v":87314,"vw":9.981067},{"c":9.98,"h":9.9963,"l":9.9729,"n":2760,"o":9.99,"t":"2025-08-08T04:00:00Z","v":291973,"vw":9.984948},{"c":9.985,"h":10,"l":9.98,"n":1300,"o":10,"t":"2025-08-11T04:00:00Z","v":282069,"vw":9.996686},{"c":9.99,"h":10.0296,"l":9.97,"n":630,"o":10,"t":"2025-08-12T04:00:00Z","v":109640,"vw":9.980634},{"c":10,"h":10,"l":9.98,"n":782,"o":9.99,"t":"2025-08-13T04:00:00Z","v":121076,"vw":9.99187},{"c":10,"h":10.02,"l":9.99,"n":673,"o":10,"t":"2025-08-14T04:00:00Z","v":81791,"vw":9.99652},{"c":10,"h":10,"l":9.99,"n":651,"o":10,"t":"2025-08-15T04:00:00Z","v":57937,"vw":9.996963},{"c":9.995,"h":10,"l":9.99,"n":427,"o":10,"t":"2025-08-18T04:00:00Z","v":40371,"vw":9.995343},{"c":9.985,"h":10,"l":9.98,"n":251,"o":9.99,"t":"2025-08-19T04:00:00Z","v":35557,"vw":9.990973},{"c":9.995,"h":10,"l":9.98,"n":574,"o":9.99,"t":"2025-08-20T04:00:00Z","v":63861,"vw":9.990548},{"c":9.99,"h":10,"l":9.98,"n":490,"o":10,"t":"2025-08-21T04:00:00Z","v":51889,"vw":9.990966},{"c":9.99,"h":9.99,"l":9.975,"n":593,"o":9.99,"t":"2025-08-22T04:00:00Z","v":221838,"vw":9.981648},{"c":9.99,"h":9.99,"l":9.98,"n":278,"o":9.99,"t":"2025-08-25T04:00:00Z","v":12731,"vw":9.986959},{"c":9.985,"h":10,"l":9.98,"n":330,"o":10,"t":"2025-08-26T04:00:00Z","v":79449,"vw":9.988945},{"c":10,"h":10,"l":9.99,"n":280,"o":9.99,"t":"2025-08-27T04:00:00Z","v":26981,"vw":9.994737},{"c":9.9972,"h":10,"l":9.98,"n":165,"o":10,"t":"2025-08-28T04:00:00Z","v":14640,"vw":9.996793},{"c":9.9903,"h":10,"l":9.99,"n":183,"o":10,"t":"2025-08-29T04:00:00Z","v":15528,"vw":9.995382},{"c":9.9999,"h":10,"l":9.99,"n":257,"o":10,"t":"2025-09-02T04:00:00Z","v":24834,"vw":9.994251},{"c":9.99,"h":10,"l":9.98,"n":268,"o":10,"t":"2025-09-03T04:00:00Z","v":28619,"vw":9.991854},{"c":9.985,"h":9.99,"l":9.98,"n":166,"o":9.99,"t":"2025-09-04T04:00:00Z","v":18732,"vw":9.984828},{"c":9.99,"h":9.99,"l":9.9803,"n":116,"o":9.9803,"t":"2025-09-05T04:00:00Z","v":12101,"vw":9.987233},{"c":9.985,"h":10,"l":9.98,"n":250,"o":10,"t":"2025-09-08T04:00:00Z","v":10621,"vw":9.991933},{"c":9.97,"h":9.9972,"l":9.97,"n":221,"o":9.99,"t":"2025-09-09T04:00:00Z","v":39761,"vw":9.981446},{"c":9.96,"h":9.99,"l":9.96,"n":247,"o":9.98,"t":"2025-09-10T04:00:00Z","v":29315,"vw":9.96579},{"c":9.96,"h":10,"l":9.96,"n":194,"o":10,"t":"2025-09-11T04:00:00Z","v":14716,"vw":9.971874},{"c":9.97,"h":10,"l":9.96,"n":204,"o":10,"t":"2025-09-12T04:00:00Z","v":12369,"vw":9.970909},{"c":9.95,"h":10,"l":9.95,"n":299,"o":10,"t":"2025-09-15T04:00:00Z","v":32406,"vw":9.962939},{"c":9.955,"h":10,"l":9.95,"n":171,"o":10,"t":"2025-09-16T04:00:00Z","v":13231,"vw":9.960683},{"c":9.97,"h":9.97,"l":9.9522,"n":151,"o":9.97,"t":"2025-09-17T04:00:00Z","v":18970,"vw":9.961765},{"c":9.9645,"h":9.97,"l":9.95,"n":144,"o":9.97,"t":"2025-09-18T04:00:00Z","v":10632,"vw":9.965309},{"c":9.96,"h":10,"l":9.96,"n":214,"o":10,"t":"2025-09-19T04:00:00Z","v":19226,"vw":9.974059},{"c":9.97,"h":9.975,"l":9.96,"n":341,"o":9.96,"t":"2025-09-22T04:00:00Z","v":28510,"vw":9.967413},{"c":9.9793,"h":9.99,"l":9.97,"n":214,"o":9.99,"t":"2025-09-23T04:00:00Z","v":13870,"vw":9.97623},{"c":9.9835,"h":9.99,"l":9.97,"n":208,"o":9.98,"t":"2025-09-24T04:00:00Z","v":11224,"vw":9.977139},{"c":9.9844,"h":9.99,"l":9.98,"n":232,"o":9.98,"t":"2025-09-25T04:00:00Z","v":12176,"vw":9.982949},{"c":9.9984,"h":10,"l":9.97,"n":201,"o":9.98,"t":"2025-09-26T04:00:00Z","v":27509,"vw":9.987401},{"c":9.99,"h":10,"l":9.99,"n":287,"o":10,"t":"2025-09-29T04:00:00Z","v":18742,"vw":9.995962},{"c":9.9914,"h":10,"l":9.98,"n":356,"o":9.98,"t":"2025-09-30T04:00:00Z","v":24673,"vw":9.995128},{"c":10,"h":10.03,"l":9.99,"n":458,"o":10.03,"t":"2025-10-01T04:00:00Z","v":62172,"vw":10.007197},{"c":10.04,"h":10.1,"l":10.01,"n":459,"o":10.1,"t":"2025-10-02T04:00:00Z","v":52397,"vw":10.028233},{"c":10.02,"h":10.0896,"l":10.0157,"n":481,"o":10.03,"t":"2025-10-03T04:00:00Z","v":67993,"vw":10.029451},{"c":10.025,"h":10.05,"l":10.02,"n":289,"o":10.05,"t":"2025-10-06T04:00:00Z","v":38120,"vw":10.027841},{"c":10.005,"h":10.04,"l":10,"n":207,"o":10.02,"t":"2025-10-07T04:00:00Z","v":30062,"vw":10.012332},{"c":10.01,"h":10.01,"l":10,"n":195,"o":10.01,"t":"2025-10-08T04:00:00Z","v":17263,"vw":10.007553},{"c":10.015,"h":10.02,"l":10,"n":450,"o":10,"t":"2025-10-09T04:00:00Z","v":31316,"vw":10.011729},{"c":10.02,"h":10.05,"l":10,"n":258,"o":10,"t":"2025-10-10T04:00:00Z","v":26131,"vw":10.017791},{"c":10.0119,"h":10.02,"l":10.0035,"n":206,"o":10.01,"t":"2025-10-13T04:00:00Z","v":16772,"vw":10.014474},{"c":10.07,"h":10.07,"l":10.0035,"n":1787,"o":10.02,"t":"2025-10-14T04:00:00Z","v":216878,"vw":10.047333},{"c":10.03,"h":10.09,"l":10.03,"n":539,"o":10.09,"t":"2025-10-15T04:00:00Z","v":91841,"vw":10.039588},{"c":10.0296,"h":10.06,"l":10.02,"n":354,"o":10.06,"t":"2025-10-16T04:00:00Z","v":36502,"vw":10.035742},{"c":10.04,"h":10.06,"l":10.02,"n":234,"o":10.04,"t":"2025-10-17T04:00:00Z","v":16458,"vw":10.036958},{"c":10.03,"h":10.07,"l":10.02,"n":178,"o":10.05,"t":"2025-10-20T04:00:00Z","v":25422,"vw":10.029685},{"c":10.03,"h":10.04,"l":10.01,"n":166,"o":10.04,"t":"2025-10-21T04:00:00Z","v":21026,"vw":10.022796},{"c":10.015,"h":10.0299,"l":10.01,"n":140,"o":10.01,"t":"2025-10-22T04:00:00Z","v":15897,"vw":10.014806},{"c":10.015,"h":10.0196,"l":10,"n":185,"o":10.01,"t":"2025-10-23T04:00:00Z","v":48993,"vw":10.01},{"c":10.02,"h":10.02,"l":10.0002,"n":161,"o":10.02,"t":"2025-10-24T04:00:00Z","v":13422,"vw":10.012285},{"c":10.0065,"h":10.015,"l":9.99,"n":390,"o":10.01,"t":"2025-10-27T04:00:00Z","v":57222,"vw":10.003887},{"c":10,"h":10.01,"l":9.99,"n":144,"o":10.01,"t":"2025-10-28T04:00:00Z","v":7165,"vw":10.001724},{"c":10.02,"h":10.02,"l":10,"n":227,"o":10,"t":"2025-10-29T04:00:00Z","v":178162,"vw":10.009374},{"c":10.02,"h":10.02,"l":10,"n":144,"o":10.01,"t":"2025-10-30T04:00:00Z","v":106616,"vw":10.019387},{"c":10.04,"h":10.04,"l":10.02,"n":157,"o":10.03,"t":"2025-10-31T04:00:00Z","v":65804,"vw":10.036037},{"c":10.02,"h":10.05,"l":10.02,"n":152,"o":10.05,"t":"2025-11-03T05:00:00Z","v":12202,"vw":10.029945},{"c":10.015,"h":10.02,"l":10.0048,"n":203,"o":10.02,"t":"2025-11-04T05:00:00Z","v":20976,"vw":10.014923},{"c":10.015,"h":10.02,"l":10.01,"n":113,"o":10.01,"t":"2025-11-05T05:00:00Z","v":11213,"vw":10.017487},{"c":10.01,"h":10.03,"l":10.01,"n":110,"o":10.01,"t":"2025-11-06T05:00:00Z","v":13938,"vw":10.017011},{"c":10.01,"h":10.025,"l":10.01,"n":246,"o":10.02,"t":"2025-11-07T05:00:00Z","v":31589,"vw":10.015921},{"c":10.005,"h":10.03,"l":10,"n":235,"o":10.02,"t":"2025-11-10T05:00:00Z","v":35721,"vw":10.008813},{"c":10.01,"h":10.03,"l":10,"n":235,"o":10,"t":"2025-11-11T05:00:00Z","v":40634,"vw":10.009678},{"c":10.0004,"h":10.01,"l":10,"n":120,"o":10,"t":"2025-11-12T05:00:00Z","v":17053,"vw":10.003581},{"c":10,"h":10.01,"l":10,"n":221,"o":10.01,"t":"2025-11-13T05:00:00Z","v":18672,"vw":10.005125},{"c":10.0071,"h":10.01,"l":10,"n":177,"o":10,"t":"2025-11-14T05:00:00Z","v":17480,"vw":10.005381},{"c":10.01,"h":10.01,"l":10,"n":319,"o":10,"t":"2025-11-17T05:00:00Z","v":30329,"vw":10.004355},{"c":10,"h":10.01,"l":10,"n":129,"o":10,"t":"2025-11-18T05:00:00Z","v":32928,"vw":10.00083},{"c":10.01,"h":10.01,"l":10,"n":125,"o":10,"t":"2025-11-19T05:00:00Z","v":13623,"vw":10.006413},{"c":10,"h":10.0154,"l":10,"n":316,"o":10.01,"t":"2025-11-20T05:00:00Z","v":35355,"vw":10.006412},{"c":10.0096,"h":10.01,"l":10,"n":453,"o":10,"t":"2025-11-21T05:00:00Z","v":45785,"vw":10.005925},{"c":10.015,"h":10.02,"l":10,"n":405,"o":10,"t":"2025-11-24T05:00:00Z","v":115818,"vw":10.017127},{"c":10.02,"h":10.03,"l":10.0046,"n":451,"o":10.01,"t":"2025-11-25T05:00:00Z","v":42378,"vw":10.017507},{"c":10.0224,"h":10.03,"l":10.01,"n":590,"o":10.01,"t":"2025-11-26T05:00:00Z","v":64998,"vw":10.01983},{"c":10.02,"h":10.0254,"l":10.02,"n":79,"o":10.025,"t":"2025-11-28T05:00:00Z","v":1771,"vw":10.023818},{"c":10.02,"h":10.03,"l":10.01,"n":167,"o":10.01,"t":"2025-12-01T05:00:00Z","v":78591,"vw":10.027649},{"c":10.02,"h":10.03,"l":10.0093,"n":156,"o":10.03,"t":"2025-12-02T05:00:00Z","v":9065,"vw":10.022435},{"c":10.03,"h":10.04,"l":10.0093,"n":901,"o":10.04,"t":"2025-12-03T05:00:00Z","v":107839,"vw":10.029372},{"c":10.01,"h":10.04,"l":10.01,"n":747,"o":10.04,"t":"2025-12-04T05:00:00Z","v":119537,"vw":10.023502},{"c":10.0299,"h":10.04,"l":10.0046,"n":683,"o":10.01,"t":"2025-12-05T05:00:00Z","v":98195,"vw":10.028291},{"c":10.03,"h":10.04,"l":10.0245,"n":1050,"o":10.03,"t":"2025-12-08T05:00:00Z","v":65556,"vw":10.030405},{"c":10.04,"h":10.1,"l":9.99,"n":1230,"o":10.04,"t":"2025-12-09T05:00:00Z","v":153951,"vw":10.02468},{"c":10.04,"h":10.1,"l":10.03,"n":676,"o":10.04,"t":"2025-12-10T05:00:00Z","v":102617,"vw":10.041138},{"c":10.02,"h":10.09,"l":10.02,"n":771,"o":10.09,"t":"2025-12-11T05:00:00Z","v":80544,"vw":10.035663},{"c":10.02,"h":10.0496,"l":10.02,"n":272,"o":10.04,"t":"2025-12-12T05:00:00Z","v":26322,"vw":10.029827},{"c":10.02,"h":10.0568,"l":10.02,"n":358,"o":10.03,"t":"2025-12-15T05:00:00Z","v":35844,"vw":10.040898},{"c":10.0244,"h":10.04,"l":10.02,"n":202,"o":10.04,"t":"2025-12-16T05:00:00Z","v":22524,"vw":10.02753},{"c":10.02,"h":10.04,"l":10.02,"n":277,"o":10.04,"t":"2025-12-17T05:00:00Z","v":22263,"vw":10.027759},{"c":10.0401,"h":10.05,"l":10.025,"n":516,"o":10.04,"t":"2025-12-18T05:00:00Z","v":218015,"vw":10.039981},{"c":10.02,"h":10.06,"l":10.02,"n":530,"o":10.03,"t":"2025-12-19T05:00:00Z","v":135350,"vw":10.036688},{"c":10.02,"h":10.05,"l":10.02,"n":416,"o":10.02,"t":"2025-12-22T05:00:00Z","v":101729,"vw":10.024197},{"c":10.02,"h":10.04,"l":10.0155,"n":217,"o":10.03,"t":"2025-12-23T05:00:00Z","v":17956,"vw":10.029247},{"c":10.02,"h":10.06,"l":10.02,"n":42,"o":10.06,"t":"2025-12-24T05:00:00Z","v":3467,"vw":10.025082},{"c":10.02,"h":10.04,"l":10.02,"n":102,"o":10.02,"t":"2025-12-26T05:00:00Z","v":9570,"vw":10.030361},{"c":10.03,"h":10.0478,"l":10.03,"n":349,"o":10.03,"t":"2025-12-29T05:00:00Z","v":43078,"vw":10.036926},{"c":10.03,"h":10.09,"l":10.03,"n":273,"o":10.09,"t":"2025-12-30T05:00:00Z","v":54049,"vw":10.040349},{"c":10.04,"h":10.05,"l":10.03,"n":361,"o":10.05,"t":"2025-12-31T05:00:00Z","v":28109,"vw":10.039803},{"c":10.06,"h":10.07,"l":10.03,"n":378,"o":10.05,"t":"2026-01-02T05:00:00Z","v":60175,"vw":10.043558},{"c":10.04,"h":10.09,"l":10.04,"n":548,"o":10.09,"t":"2026-01-05T05:00:00Z","v":55232,"vw":10.050536},{"c":10.07,"h":10.25,"l":10.04,"n":1469,"o":10.04,"t":"2026-01-06T05:00:00Z","v":116876,"vw":10.071367},{"c":10.08,"h":10.1,"l":10.07,"n":575,"o":10.1,"t":"2026-01-07T05:00:00Z","v":61549,"vw":10.085645},{"c":10.09,"h":10.105,"l":10.08,"n":400,"o":10.1,"t":"2026-01-08T05:00:00Z","v":57782,"vw":10.097282},{"c":10.1,"h":10.12,"l":10.09,"n":311,"o":10.095,"t":"2026-01-09T05:00:00Z","v":29478,"vw":10.106253},{"c":10.1,"h":10.11,"l":10.09,"n":283,"o":10.11,"t":"2026-01-12T05:00:00Z","v":24112,"vw":10.096817},{"c":10.11,"h":10.11,"l":10.095,"n":146,"o":10.11,"t":"2026-01-13T05:00:00Z","v":9759,"vw":10.102331},{"c":10.1,"h":10.11,"l":10.09,"n":228,"o":10.11,"t":"2026-01-14T05:00:00Z","v":15001,"vw":10.097541},{"c":10.1,"h":10.11,"l":10.07,"n":233,"o":10.11,"t":"2026-01-15T05:00:00Z","v":30082,"vw":10.089033},{"c":10.0829,"h":10.11,"l":10.07,"n":379,"o":10.11,"t":"2026-01-16T05:00:00Z","v":40165,"vw":10.079444},{"c":10.08,"h":10.1,"l":10.07,"n":312,"o":10.1,"t":"2026-01-20T05:00:00Z","v":34570,"vw":10.079909},{"c":10.0799,"h":10.1,"l":10.06,"n":315,"o":10.1,"t":"2026-01-21T05:00:00Z","v":30861,"vw":10.076164},{"c":10.08,"h":10.08,"l":10.07,"n":298,"o":10.08,"t":"2026-01-22T05:00:00Z","v":27969,"vw":10.073657},{"c":10.07,"h":10.1,"l":10.07,"n":196,"o":10.1,"t":"2026-01-23T05:00:00Z","v":21597,"vw":10.074344},{"c":10.08,"h":10.1,"l":10.06,"n":249,"o":10.09,"t":"2026-01-26T05:00:00Z","v":43799,"vw":10.070777},{"c":10.09,"h":10.1,"l":10.05,"n":398,"o":10.07,"t":"2026-01-27T05:00:00Z","v":42632,"vw":10.064408},{"c":10.08,"h":10.1,"l":10.06,"n":719,"o":10.1,"t":"2026-01-28T05:00:00Z","v":91271,"vw":10.078425},{"c":10.07,"h":10.11,"l":10.06,"n":143,"o":10.11,"t":"2026-01-29T05:00:00Z","v":17236,"vw":10.063491},{"c":10.1,"h":10.1,"l":10.06,"n":299,"o":10.08,"t":"2026-01-30T05:00:00Z","v":37124,"vw":10.069798},{"c":10.075,"h":10.1,"l":10.07,"n":144,"o":10.1,"t":"2026-02-02T05:00:00Z","v":59410,"vw":10.084307},{"c":10.07,"h":10.09,"l":10.07,"n":235,"o":10.09,"t":"2026-02-03T05:00:00Z","v":24073,"vw":10.070902},{"c":10.06,"h":10.077,"l":10.05,"n":237,"o":10.07,"t":"2026-02-04T05:00:00Z","v":33069,"vw":10.06666},{"c":10.07,"h":10.0829,"l":10.05,"n":304,"o":10.06,"t":"2026-02-05T05:00:00Z","v":64737,"vw":10.058878},{"c":10.09,"h":10.1,"l":10.05,"n":406,"o":10.07,"t":"2026-02-06T05:00:00Z","v":61317,"vw":10.067837},{"c":10.08,"h":10.1,"l":10.08,"n":403,"o":10.1,"t":"2026-02-09T05:00:00Z","v":32681,"vw":10.091825},{"c":10.0884,"h":10.09,"l":10.08,"n":340,"o":10.08,"t":"2026-02-10T05:00:00Z","v":45343,"vw":10.084093},{"c":10.07,"h":10.09,"l":10.07,"n":329,"o":10.085,"t":"2026-02-11T05:00:00Z","v":38561,"vw":10.079268},{"c":10.08,"h":10.09,"l":10.07,"n":505,"o":10.09,"t":"2026-02-12T05:00:00Z","v":77596,"vw":10.078059},{"c":10.08,"h":10.1,"l":10.08,"n":710,"o":10.08,"t":"2026-02-13T05:00:00Z","v":126852,"vw":10.087323},{"c":10.07,"h":10.1,"l":10.07,"n":317,"o":10.1,"t":"2026-02-17T05:00:00Z","v":53628,"vw":10.074819},{"c":10.08,"h":10.09,"l":10.065,"n":503,"o":10.09,"t":"2026-02-18T05:00:00Z","v":51846,"vw":10.074463},{"c":10.07,"h":10.09,"l":10.07,"n":166,"o":10.09,"t":"2026-02-19T05:00:00Z","v":20687,"vw":10.078998},{"c":10.07,"h":10.08,"l":10.07,"n":151,"o":10.07,"t":"2026-02-20T05:00:00Z","v":26305,"vw":10.07329},{"c":10.09,"h":10.09,"l":10.07,"n":223,"o":10.08,"t":"2026-02-23T05:00:00Z","v":36382,"vw":10.077541},{"c":10.09,"h":10.09,"l":10.08,"n":94,"o":10.085,"t":"2026-02-24T05:00:00Z","v":28986,"vw":10.083181},{"c":10.0916,"h":10.0966,"l":10.09,"n":200,"o":10.09,"t":"2026-02-25T05:00:00Z","v":17536,"vw":10.091701},{"c":10.08,"h":10.095,"l":10.08,"n":317,"o":10.09,"t":"2026-02-26T05:00:00Z","v":49261,"vw":10.082132},{"c":10.085,"h":10.09,"l":10.08,"n":303,"o":10.0801,"t":"2026-02-27T05:00:00Z","v":37848,"vw":10.081582},{"c":10.09,"h":10.09,"l":10.08,"n":185,"o":10.08,"t":"2026-03-02T05:00:00Z","v":14303,"vw":10.081905},{"c":10.09,"h":10.09,"l":10.08,"n":138,"o":10.09,"t":"2026-03-03T05:00:00Z","v":102508,"vw":10.089085},{"c":10.08,"h":10.0968,"l":10.08,"n":145,"o":10.09,"t":"2026-03-04T05:00:00Z","v":11913,"vw":10.088867},{"c":10.09,"h":10.0962,"l":10.08,"n":268,"o":10.08,"t":"2026-03-05T05:00:00Z","v":36037,"vw":10.089201},{"c":10.1,"h":10.1,"l":10.09,"n":87,"o":10.09,"t":"2026-03-06T05:00:00Z","v":7737,"vw":10.092199},{"c":10.1,"h":10.1,"l":10.09,"n":145,"o":10.1,"t":"2026-03-09T04:00:00Z","v":21356,"vw":10.09652},{"c":10.09,"h":10.1,"l":10.09,"n":171,"o":10.1,"t":"2026-03-10T04:00:00Z","v":4991,"vw":10.095961},{"c":10.09,"h":10.1,"l":10.09,"n":388,"o":10.09,"t":"2026-03-11T04:00:00Z","v":36924,"vw":10.095339},{"c":10.09,"h":10.0969,"l":10.09,"n":89,"o":10.0901,"t":"2026-03-12T04:00:00Z","v":15734,"vw":10.09439},{"c":10.09,"h":10.0964,"l":10.09,"n":160,"o":10.09,"t":"2026-03-13T04:00:00Z","v":5531,"vw":10.092546},{"c":10.1,"h":10.11,"l":10.1,"n":149,"o":10.1,"t":"2026-03-16T04:00:00Z","v":9748,"vw":10.102469},{"c":10.08,"h":10.1,"l":10.08,"n":346,"o":10.1,"t":"2026-03-17T04:00:00Z","v":41107,"vw":10.090736},{"c":10.08,"h":10.1,"l":10.08,"n":201,"o":10.1,"t":"2026-03-18T04:00:00Z","v":23125,"vw":10.089375},{"c":10.08,"h":10.09,"l":10.08,"n":137,"o":10.08,"t":"2026-03-19T04:00:00Z","v":134690,"vw":10.080315},{"c":10.11,"h":10.11,"l":10.0812,"n":321,"o":10.09,"t":"2026-03-20T04:00:00Z","v":114649,"vw":10.099258},{"c":10.1065,"h":10.11,"l":10.1,"n":186,"o":10.11,"t":"2026-03-23T04:00:00Z","v":25745,"vw":10.102552},{"c":10.1,"h":10.11,"l":10.09,"n":177,"o":10.1,"t":"2026-03-24T04:00:00Z","v":27111,"vw":10.100292},{"c":10.11,"h":10.11,"l":10.09,"n":158,"o":10.1,"t":"2026-03-25T04:00:00Z","v":31416,"vw":10.10006},{"c":10.11,"h":10.11,"l":10.1,"n":104,"o":10.11,"t":"2026-03-26T04:00:00Z","v":10520,"vw":10.107014},{"c":10.1,"h":10.11,"l":10.1,"n":145,"o":10.11,"t":"2026-03-27T04:00:00Z","v":19962,"vw":10.108144},{"c":10.11,"h":10.11,"l":10.1,"n":190,"o":10.11,"t":"2026-03-30T04:00:00Z","v":8963,"vw":10.104328},{"c":10.1,"h":10.11,"l":10.1,"n":195,"o":10.11,"t":"2026-03-31T04:00:00Z","v":24123,"vw":10.103336},{"c":10.09,"h":10.11,"l":10.09,"n":216,"o":10.11,"t":"2026-04-01T04:00:00Z","v":33531,"vw":10.099642},{"c":10.11,"h":10.11,"l":10.1,"n":144,"o":10.1,"t":"2026-04-02T04:00:00Z","v":16471,"vw":10.104016},{"c":10.11,"h":10.115,"l":10.1,"n":163,"o":10.11,"t":"2026-04-06T04:00:00Z","v":35300,"vw":10.10367},{"c":10.11,"h":10.12,"l":10.105,"n":279,"o":10.11,"t":"2026-04-07T04:00:00Z","v":88085,"vw":10.110336},{"c":10.12,"h":10.12,"l":10.11,"n":246,"o":10.11,"t":"2026-04-08T04:00:00Z","v":21621,"vw":10.112121},{"c":10.11,"h":10.12,"l":10.11,"n":166,"o":10.12,"t":"2026-04-09T04:00:00Z","v":20370,"vw":10.110184},{"c":10.11,"h":10.1101,"l":10.1,"n":318,"o":10.1,"t":"2026-04-10T04:00:00Z","v":155660,"vw":10.10918},{"c":10.11,"h":10.12,"l":10.11,"n":193,"o":10.11,"t":"2026-04-13T04:00:00Z","v":12666,"vw":10.112892},{"c":10.11,"h":10.12,"l":10.11,"n":168,"o":10.11,"t":"2026-04-14T04:00:00Z","v":24970,"vw":10.110865},{"c":10.12,"h":10.1301,"l":10.12,"n":300,"o":10.12,"t":"2026-04-15T04:00:00Z","v":81975,"vw":10.12263},{"c":10.13,"h":10.13,"l":10.12,"n":323,"o":10.12,"t":"2026-04-16T04:00:00Z","v":68454,"vw":10.122441},{"c":10.14,"h":10.15,"l":10.12,"n":551,"o":10.13,"t":"2026-04-17T04:00:00Z","v":40940,"vw":10.131163},{"c":10.1399,"h":10.14,"l":10.13,"n":302,"o":10.14,"t":"2026-04-20T04:00:00Z","v":17204,"vw":10.136933},{"c":10.135,"h":10.14,"l":10.135,"n":356,"o":10.14,"t":"2026-04-21T04:00:00Z","v":22950,"vw":10.139587},{"c":10.1399,"h":10.15,"l":10.13,"n":149,"o":10.15,"t":"2026-04-22T04:00:00Z","v":9072,"vw":10.138167},{"c":10.1391,"h":10.15,"l":10.13,"n":175,"o":10.15,"t":"2026-04-23T04:00:00Z","v":40537,"vw":10.131597},{"c":10.1414,"h":10.15,"l":10.13,"n":304,"o":10.15,"t":"2026-04-24T04:00:00Z","v":20496,"vw":10.14371},{"c":10.15,"h":10.16,"l":10.1413,"n":481,"o":10.16,"t":"2026-04-27T04:00:00Z","v":44715,"vw":10.150511},{"c":10.16,"h":10.18,"l":10.15,"n":232,"o":10.18,"t":"2026-04-28T04:00:00Z","v":19647,"vw":10.15366},{"c":10.15,"h":10.16,"l":10.15,"n":192,"o":10.15,"t":"2026-04-29T04:00:00Z","v":17585,"vw":10.152624},{"c":10.15,"h":10.16,"l":10.15,"n":268,"o":10.16,"t":"2026-04-30T04:00:00Z","v":21923,"vw":10.158432},{"c":10.18,"h":10.18,"l":10.14,"n":546,"o":10.16,"t":"2026-05-01T04:00:00Z","v":126038,"vw":10.157955},{"c":10.17,"h":10.2,"l":10.16,"n":267,"o":10.2,"t":"2026-05-04T04:00:00Z","v":17835,"vw":10.174741},{"c":10.19,"h":10.19,"l":10.17,"n":297,"o":10.18,"t":"2026-05-05T04:00:00Z","v":49025,"vw":10.176153},{"c":10.18,"h":10.19,"l":10.18,"n":509,"o":10.19,"t":"2026-05-06T04:00:00Z","v":100132,"vw":10.180832},{"c":10.25,"h":10.255,"l":10.2,"n":265,"o":10.2,"t":"2026-05-07T04:00:00Z","v":20830,"vw":10.224876},{"c":10.25,"h":10.27,"l":10.2267,"n":141,"o":10.24,"t":"2026-05-08T04:00:00Z","v":8771,"vw":10.24178},{"c":10.28,"h":10.29,"l":10.265,"n":186,"o":10.29,"t":"2026-05-11T04:00:00Z","v":52502,"vw":10.270567},{"c":10.26,"h":10.29,"l":10.25,"n":118,"o":10.28,"t":"2026-05-12T04:00:00Z","v":4384,"vw":10.261821},{"c":10.31,"h":10.33,"l":10.2627,"n":359,"o":10.27,"t":"2026-05-13T04:00:00Z","v":123667,"vw":10.304783},{"c":10.325,"h":10.34,"l":10.29,"n":1215,"o":10.3,"t":"2026-05-14T04:00:00Z","v":142047,"vw":10.306156},{"c":10.33,"h":10.34,"l":10.32,"n":711,"o":10.33,"t":"2026-05-15T04:00:00Z","v":61625,"vw":10.328335},{"c":10.32,"h":10.34,"l":10.32,"n":664,"o":10.34,"t":"2026-05-18T04:00:00Z","v":54806,"vw":10.329895},{"c":10.32,"h":10.34,"l":10.32,"n":613,"o":10.34,"t":"2026-05-19T04:00:00Z","v":40525,"vw":10.328474},{"c":10.315,"h":10.34,"l":10.31,"n":331,"o":10.33,"t":"2026-05-20T04:00:00Z","v":22715,"vw":10.326796},{"c":10.33,"h":10.33,"l":10.3201,"n":348,"o":10.33,"t":"2026-05-21T04:00:00Z","v":19492,"vw":10.328821},{"c":10.33,"h":10.34,"l":10.29,"n":453,"o":10.34,"t":"2026-05-22T04:00:00Z","v":49068,"vw":10.313711},{"c":10.33,"h":10.34,"l":10.32,"n":1131,"o":10.34,"t":"2026-05-26T04:00:00Z","v":111794,"vw":10.330242},{"c":10.34,"h":10.34,"l":10.32,"n":675,"o":10.33,"t":"2026-05-27T04:00:00Z","v":82880,"vw":10.330961},{"c":10.33,"h":10.34,"l":10.33,"n":400,"o":10.34,"t":"2026-05-28T04:00:00Z","v":40544,"vw":10.336573},{"c":10.3699,"h":10.39,"l":10.33,"n":604,"o":10.35,"t":"2026-05-29T04:00:00Z","v":132320,"vw":10.369647},{"c":10.4,"h":10.4,"l":10.36,"n":1178,"o":10.4,"t":"2026-06-01T04:00:00Z","v":400767,"vw":10.395174},{"c":10.4,"h":10.46,"l":10.365,"n":1228,"o":10.46,"t":"2026-06-02T04:00:00Z","v":988742,"vw":10.409105},{"c":10.37,"h":10.44,"l":10.36,"n":1244,"o":10.43,"t":"2026-06-03T04:00:00Z","v":325048,"vw":10.402979},{"c":10.36,"h":10.39,"l":10.32,"n":1062,"o":10.37,"t":"2026-06-04T04:00:00Z","v":170076,"vw":10.362253},{"c":10.44,"h":11.7593,"l":10,"n":2382,"o":10.16,"t":"2026-06-05T04:00:00Z","v":342807,"vw":10.615519},{"c":10.53,"h":10.6,"l":10.4739,"n":1015,"o":10.48,"t":"2026-06-08T04:00:00Z","v":111010,"vw":10.545282},{"c":10.32,"h":10.7,"l":10.18,"n":1172,"o":10.6,"t":"2026-06-09T04:00:00Z","v":88819,"vw":10.43225},{"c":10.43,"h":10.4899,"l":10.2,"n":708,"o":10.31,"t":"2026-06-10T04:00:00Z","v":93766,"vw":10.327514},{"c":10.45,"h":11.2,"l":10.26,"n":1642,"o":10.44,"t":"2026-06-11T04:00:00Z","v":1342210,"vw":10.445374},{"c":10.46,"h":10.85,"l":10.356,"n":1248,"o":10.47,"t":"2026-06-12T04:00:00Z","v":1243878,"vw":10.436167},{"c":9.2,"h":10.59,"l":9,"n":2389,"o":10.45,"t":"2026-06-15T04:00:00Z","v":1570136,"vw":10.292546},{"c":9.61,"h":9.6699,"l":9.38,"n":625,"o":9.38,"t":"2026-06-16T04:00:00Z","v":51828,"vw":9.541221},{"c":9.7,"h":9.85,"l":9.61,"n":626,"o":9.61,"t":"2026-06-17T04:00:00Z","v":31839,"vw":9.747861},{"c":10.3,"h":10.3,"l":9.67,"n":382,"o":9.88,"t":"2026-06-18T04:00:00Z","v":43602,"vw":10.028079},{"c":14.89,"h":14.89,"l":10.043,"n":9568,"o":10.29,"t":"2026-06-22T04:00:00Z","v":712734,"vw":12.393324},{"c":10.42,"h":15.1394,"l":9.8,"n":4849,"o":15,"t":"2026-06-23T04:00:00Z","v":432038,"vw":10.695391},{"c":10.05,"h":10.52,"l":10,"n":981,"o":10.39,"t":"2026-06-24T04:00:00Z","v":70415,"vw":10.248834},{"c":10.15,"h":10.4,"l":10.13,"n":397,"o":10.35,"t":"2026-06-25T04:00:00Z","v":21445,"vw":10.262265},{"c":10.2,"h":10.2459,"l":10.07,"n":324,"o":10.07,"t":"2026-06-26T04:00:00Z","v":17444,"vw":10.168375},{"c":10.6,"h":11,"l":10,"n":663,"o":10.23,"t":"2026-06-29T04:00:00Z","v":67628,"vw":10.305015},{"c":10.1,"h":10.4499,"l":10.08,"n":397,"o":10.34,"t":"2026-06-30T04:00:00Z","v":31522,"vw":10.195624},{"c":10.13,"h":10.245,"l":9.8,"n":549,"o":10.07,"t":"2026-07-01T04:00:00Z","v":32812,"vw":10.041244},{"c":10.08,"h":10.16,"l":9.85,"n":284,"o":10.09,"t":"2026-07-02T04:00:00Z","v":16620,"vw":10.006851},{"c":10.03,"h":10.33,"l":10,"n":650,"o":10.01,"t":"2026-07-06T04:00:00Z","v":46181,"vw":10.090653},{"c":9.94,"h":10.25,"l":9.81,"n":623,"o":9.99,"t":"2026-07-07T04:00:00Z","v":41856,"vw":9.979041},{"c":9.83,"h":10.11,"l":9.22,"n":1477,"o":9.78,"t":"2026-07-08T04:00:00Z","v":170068,"vw":9.759752},{"c":10.04,"h":10.09,"l":9.61,"n":581,"o":9.95,"t":"2026-07-09T04:00:00Z","v":21087,"vw":9.861638},{"c":9.81,"h":10.01,"l":9.65,"n":366,"o":10.01,"t":"2026-07-10T04:00:00Z","v":16359,"vw":9.807254},{"c":9.81,"h":10.09,"l":9.7237,"n":407,"o":9.92,"t":"2026-07-13T04:00:00Z","v":12851,"vw":9.863179},{"c":9.6,"h":10.0891,"l":9.25,"n":2849,"o":9.82,"t":"2026-07-14T04:00:00Z","v":58587,"vw":9.630349},{"c":9.38,"h":9.9409,"l":9.35,"n":1648,"o":9.71,"t":"2026-07-15T04:00:00Z","v":22135,"vw":9.60596},{"c":9.22,"h":9.4357,"l":9.21,"n":368,"o":9.34,"t":"2026-07-16T04:00:00Z","v":18735,"vw":9.274229},{"c":8.3,"h":9.25,"l":8,"n":55550,"o":9.2,"t":"2026-07-17T04:00:00Z","v":2261220,"vw":8.41062},{"c":9.82,"h":11.9899,"l":9.57,"n":78905,"o":11.5192,"t":"2026-07-20T04:00:00Z","v":2856965,"vw":10.738667},{"c":8.01,"h":9.2,"l":7.65,"n":10030,"o":9.2,"t":"2026-07-21T04:00:00Z","v":910954,"vw":8.035139},{"c":6.1,"h":8.29,"l":6,"n":8151,"o":8.22,"t":"2026-07-22T04:00:00Z","v":815513,"vw":6.763432},{"c":5.4,"h":6.2984,"l":4.0101,"n":10242,"o":6.15,"t":"2026-07-23T04:00:00Z","v":1277140,"vw":5.106766},{"c":4.91,"h":5.51,"l":4.5839,"n":5948,"o":5.51,"t":"2026-07-24T04:00:00Z","v":596449,"vw":4.972226},{"c":3.94,"h":5,"l":3.8022,"n":6616,"o":4.9,"t":"2026-07-27T04:00:00Z","v":714136,"vw":4.126632},{"c":4.2,"h":4.22,"l":3.18,"n":3899,"o":3.76,"t":"2026-07-28T04:00:00Z","v":590536,"vw":3.711047},{"c":4.98,"h":5.23,"l":4.08,"n":4585,"o":4.17,"t":"2026-07-29T04:00:00Z","v":557518,"vw":4.663668},{"c":4.67,"h":4.9743,"l":4.48,"n":2100,"o":4.79,"t":"2026-07-30T04:00:00Z","v":201198,"vw":4.625456},{"c":4.58,"h":4.97,"l":4.5,"n":1245,"o":4.66,"t":"2026-07-31T04:00:00Z","v":138805,"vw":4.721491},{"c":4.84,"h":4.98,"l":4.53,"n":2379,"o":4.55,"t":"2026-08-03T04:00:00Z","v":369057,"vw":4.754225},{"c":4.46,"h":5.42,"l":4.31,"n":3483,"o":5,"t":"2026-08-04T04:00:00Z","v":361415,"vw":4.68283},{"c":4.44,"h":4.47,"l":4.2,"n":2020,"o":4.46,"t":"2026-08-05T04:00:00Z","v":176493,"vw":4.351102},{"c":4.27,"h":4.59,"l":4.27,"n":1916,"o":4.36,"t":"2026-08-06T04:00:00Z","v":153419,"vw":4.435455},{"c":4.57,"h":4.7,"l":4.26,"n":3092,"o":4.41,"t":"2026-08-07T04:00:00Z","v":287967,"vw":4.493015},{"c":4.79,"h":4.97,"l":4.4138,"n":2657,"o":4.55,"t":"2026-08-10T04:00:00Z","v":155257,"vw":4.775552},{"c":4.71,"h":4.97,"l":4.61,"n":3447,"o":4.89,"t":"2026-08-11T04:00:00Z","v":187066,"vw":4.831223},{"c":4.45,"h":4.82,"l":4.325,"n":1737,"o":4.7,"t":"2026-08-12T04:00:00Z","v":165397,"vw":4.505014},{"c":4.75,"h":4.75,"l":4.36,"n":1830,"o":4.43,"t":"2026-08-13T04:00:00Z","v":230957,"vw":4.555656},{"c":4.71,"h":4.949,"l":4.58,"n":2004,"o":4.8,"t":"2026-08-14T04:00:00Z","v":104532,"vw":4.705271},{"c":4.3,"h":4.89,"l":4.195,"n":2989,"o":4.66,"t":"2026-08-17T04:00:00Z","v":229249,"vw":4.378558},{"c":4.08,"h":4.4799,"l":3.99,"n":2063,"o":4.41,"t":"2026-08-18T04:00:00Z","v":227141,"vw":4.182447},{"c":4.08,"h":4.27,"l":4.01,"n":9023,"o":4.15,"t":"2026-08-19T04:00:00Z","v":942689,"vw":4.092385},{"c":4.28,"h":4.305,"l":3.98,"n":2455,"o":4.02,"t":"2026-08-20T04:00:00Z","v":148165,"vw":4.141927},{"c":4.45,"h":4.48,"l":4.25,"n":4096,"o":4.38,"t":"2026-08-21T04:00:00Z","v":132790,"vw":4.374385},{"c":4.07,"h":4.52,"l":4.01,"n":1901,"o":4.52,"t":"2026-08-24T04:00:00Z","v":256373,"vw":4.174132},{"c":4.27,"h":4.35,"l":4.1,"n":1360,"o":4.29,"t":"2026-08-25T04:00:00Z","v":196303,"vw":4.246775},{"c":4.37,"h":4.47,"l":4.225,"n":878,"o":4.28,"t":"2026-08-26T04:00:00Z","v":87634,"vw":4.345241},{"c":4.28,"h":4.4714,"l":4.25,"n":1355,"o":4.4,"t":"2026-08-27T04:00:00Z","v":85441,"vw":4.31998},{"c":4.01,"h":4.599,"l":3.96,"n":3935,"o":4.41,"t":"2026-08-28T04:00:00Z","v":353928,"vw":4.182848},{"c":3.89,"h":4.045,"l":3.8,"n":1796,"o":4.01,"t":"2026-08-31T04:00:00Z","v":176168,"vw":3.936272},{"c":4.01,"h":4.1999,"l":3.83,"n":1606,"o":3.83,"t":"2026-09-01T04:00:00Z","v":208859,"vw":4.010283},{"c":4.14,"h":4.2,"l":4.01,"n":1225,"o":4.08,"t":"2026-09-02T04:00:00Z","v":104677,"vw":4.084846},{"c":4.44,"h":4.5,"l":4.2,"n":2253,"o":4.2,"t":"2026-09-03T04:00:00Z","v":355741,"vw":4.408349},{"c":4.35,"h":4.5,"l":4.3,"n":963,"o":4.44,"t":"2026-09-04T04:00:00Z","v":76497,"vw":4.402065},{"c":4.37,"h":4.5,"l":4,"n":4603,"o":4.5,"t":"2026-09-08T04:00:00Z","v":444184,"vw":4.271078},{"c":4.36,"h":4.4699,"l":4,"n":2821,"o":4.32,"t":"2026-09-09T04:00:00Z","v":215785,"vw":4.283927},{"c":4.06,"h":4.43,"l":3.9812,"n":3964,"o":4.33,"t":"2026-09-10T04:00:00Z","v":332225,"vw":4.043942},{"c":3.94,"h":4.1,"l":3.94,"n":1474,"o":4.09,"t":"2026-09-11T04:00:00Z","v":173807,"vw":3.988037},{"c":3.98,"h":4.04,"l":3.87,"n":1295,"o":3.91,"t":"2026-09-14T04:00:00Z","v":98666,"vw":3.96309},{"c":3.98,"h":4.23,"l":3.91,"n":2027,"o":3.91,"t":"2026-09-15T04:00:00Z","v":210835,"vw":4.062316},{"c":3.98,"h":4.35,"l":3.97,"n":4888,"o":3.97,"t":"2026-09-16T04:00:00Z","v":304117,"vw":4.136404},{"c":4.09,"h":4.28,"l":4.05,"n":3298,"o":4.06,"t":"2026-09-17T04:00:00Z","v":105064,"vw":4.14001},{"c":4.21,"h":4.3,"l":4.09,"n":1915,"o":4.1,"t":"2026-09-18T04:00:00Z","v":455401,"vw":4.205967},{"c":4.19,"h":4.3499,"l":4.13,"n":1594,"o":4.13,"t":"2026-09-21T04:00:00Z","v":136407,"vw":4.220211},{"c":4.2,"h":4.3,"l":4.1419,"n":1044,"o":4.22,"t":"2026-09-22T04:00:00Z","v":126556,"vw":4.212705},{"c":3.98,"h":4.215,"l":3.96,"n":1770,"o":4.19,"t":"2026-09-23T04:00:00Z","v":162530,"vw":4.047662},{"c":4.03,"h":4.13,"l":3.966,"n":1193,"o":4,"t":"2026-09-24T04:00:00Z","v":63089,"vw":4.009296},{"c":4.03,"h":4.083,"l":3.91,"n":1375,"o":4.06,"t":"2026-09-25T04:00:00Z","v":91355,"vw":3.992898},{"c":3.9,"h":4.09,"l":3.85,"n":1775,"o":3.96,"t":"2026-09-28T04:00:00Z","v":85894,"vw":3.932486},{"c":3.74,"h":3.969,"l":3.6,"n":3783,"o":3.89,"t":"2026-09-29T04:00:00Z","v":256366,"vw":3.726557},{"c":3.27,"h":3.62,"l":3.2,"n":3691,"o":3.58,"t":"2026-09-30T04:00:00Z","v":353439,"vw":3.290386},{"c":3.21,"h":3.3,"l":3.05,"n":1600,"o":3.21,"t":"2026-10-01T04:00:00Z","v":194153,"vw":3.182354},{"c":3.23,"h":3.37,"l":3.15,"n":806,"o":3.295,"t":"2026-10-02T04:00:00Z","v":72586,"vw":3.234239},{"c":3.25,"h":3.3499,"l":3.185,"n":886,"o":3.25,"t":"2026-10-05T04:00:00Z","v":75046,"vw":3.271697},{"c":3.275,"h":3.35,"l":3.25,"n":768,"o":3.25,"t":"2026-10-06T04:00:00Z","v":55986,"vw":3.294565},{"c":3.28,"h":3.3,"l":3.1101,"n":813,"o":3.24,"t":"2026-10-07T04:00:00Z","v":60031,"vw":3.243813},{"c":3.19,"h":3.3,"l":3.15,"n":621,"o":3.25,"t":"2026-10-08T04:00:00Z","v":52346,"vw":3.21209},{"c":3.2,"h":3.3,"l":3.15,"n":652,"o":3.15,"t":"2026-10-09T04:00:00Z","v":42342,"vw":3.206389},{"c":3.19,"h":3.3451,"l":3.13,"n":885,"o":3.16,"t":"2026-10-12T04:00:00Z","v":56385,"vw":3.231291},{"c":3.24,"h":3.3,"l":3.12,"n":1099,"o":3.15,"t":"2026-10-13T04:00:00Z","v":150216,"vw":3.221593},{"c":3.2,"h":3.28,"l":3.13,"n":2366,"o":3.18,"t":"2026-10-14T04:00:00Z","v":43973,"vw":3.187774},{"c":3.04,"h":3.25,"l":3.04,"n":1816,"o":3.15,"t":"2026-10-15T04:00:00Z","v":90599,"vw":3.143603},{"c":2.98,"h":3.31,"l":2.9,"n":1112,"o":3.04,"t":"2026-10-16T04:00:00Z","v":89677,"vw":2.984884},{"c":2.81,"h":3.137,"l":2.8,"n":812,"o":3,"t":"2026-10-19T04:00:00Z","v":48031,"vw":2.903602},{"c":2.81,"h":3,"l":2.75,"n":610,"o":2.83,"t":"2026-10-20T04:00:00Z","v":54299,"vw":2.839919},{"c":2.81,"h":3.06,"l":2.76,"n":657,"o":2.81,"t":"2026-10-21T04:00:00Z","v":53456,"vw":2.911387},{"c":2.95,"h":3.02,"l":2.78,"n":579,"o":2.81,"t":"2026-10-22T04:00:00Z","v":39287,"vw":2.945545}],"volatilityBars":[{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-09-21T12:15:00Z","v":1048,"vw":4.15},{"c":4.16,"h":4.21,"l":4.15,"n":12,"o":4.21,"t":"2026-09-21T13:15:00Z","v":1325,"vw":4.161636},{"c":4.25,"h":4.25,"l":4.13,"n":72,"o":4.13,"t":"2026-09-21T13:30:00Z","v":9504,"vw":4.149932},{"c":4.28,"h":4.34,"l":4.265,"n":49,"o":4.265,"t":"2026-09-21T13:45:00Z","v":3728,"vw":4.307514},{"c":4.3,"h":4.3499,"l":4.2451,"n":24,"o":4.3499,"t":"2026-09-21T14:00:00Z","v":3627,"vw":4.313866},{"c":4.3,"h":4.32,"l":4.3,"n":31,"o":4.32,"t":"2026-09-21T14:15:00Z","v":6192,"vw":4.318773},{"c":4.2545,"h":4.275,"l":4.25,"n":36,"o":4.275,"t":"2026-09-21T14:30:00Z","v":8461,"vw":4.269853},{"c":4.23,"h":4.25,"l":4.23,"n":5,"o":4.25,"t":"2026-09-21T14:45:00Z","v":327,"vw":4.242903},{"c":4.225,"h":4.25,"l":4.2,"n":27,"o":4.235,"t":"2026-09-21T15:00:00Z","v":2610,"vw":4.220813},{"c":4.24,"h":4.24,"l":4.2316,"n":4,"o":4.2316,"t":"2026-09-21T15:30:00Z","v":3000,"vw":4.234311},{"c":4.18,"h":4.225,"l":4.18,"n":15,"o":4.225,"t":"2026-09-21T15:45:00Z","v":1883,"vw":4.182961},{"c":4.215,"h":4.22,"l":4.18,"n":6,"o":4.18,"t":"2026-09-21T16:00:00Z","v":654,"vw":4.1925},{"c":4.2333,"h":4.2333,"l":4.2333,"n":1,"o":4.2333,"t":"2026-09-21T16:15:00Z","v":300,"vw":4.2333},{"c":4.187,"h":4.21,"l":4.16,"n":34,"o":4.21,"t":"2026-09-21T16:30:00Z","v":4239,"vw":4.204691},{"c":4.18,"h":4.2208,"l":4.18,"n":9,"o":4.2208,"t":"2026-09-21T16:45:00Z","v":2637,"vw":4.219148},{"c":4.21,"h":4.21,"l":4.205,"n":6,"o":4.205,"t":"2026-09-21T17:00:00Z","v":666,"vw":4.207396},{"c":4.21,"h":4.21,"l":4.2,"n":3,"o":4.2,"t":"2026-09-21T17:30:00Z","v":500,"vw":4.204},{"c":4.2111,"h":4.2111,"l":4.1781,"n":6,"o":4.1781,"t":"2026-09-21T17:45:00Z","v":1331,"vw":4.182014},{"c":4.21,"h":4.22,"l":4.1581,"n":90,"o":4.1581,"t":"2026-09-21T18:00:00Z","v":5714,"vw":4.201759},{"c":4.2,"h":4.22,"l":4.195,"n":96,"o":4.195,"t":"2026-09-21T18:15:00Z","v":5117,"vw":4.206319},{"c":4.22,"h":4.27,"l":4.1964,"n":63,"o":4.1964,"t":"2026-09-21T18:30:00Z","v":3468,"vw":4.218219},{"c":4.22,"h":4.24,"l":4.21,"n":50,"o":4.22,"t":"2026-09-21T18:45:00Z","v":2230,"vw":4.217452},{"c":4.22,"h":4.25,"l":4.21,"n":81,"o":4.22,"t":"2026-09-21T19:00:00Z","v":4139,"vw":4.226786},{"c":4.225,"h":4.26,"l":4.2,"n":72,"o":4.22,"t":"2026-09-21T19:15:00Z","v":4363,"vw":4.219751},{"c":4.23,"h":4.26,"l":4.2,"n":152,"o":4.21,"t":"2026-09-21T19:30:00Z","v":13553,"vw":4.231051},{"c":4.19,"h":4.23,"l":4.19,"n":166,"o":4.21,"t":"2026-09-21T19:45:00Z","v":15161,"vw":4.208444},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-09-21T20:00:00Z","v":20952,"vw":4.19},{"c":4.145,"h":4.145,"l":4.1224,"n":4,"o":4.1224,"t":"2026-09-21T20:15:00Z","v":259,"vw":4.1337},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-21T20:30:00Z","v":130,"vw":4.12},{"c":4.23,"h":4.23,"l":4.19,"n":7,"o":4.23,"t":"2026-09-21T23:00:00Z","v":865,"vw":4.214494},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-21T23:45:00Z","v":162,"vw":4.23},{"c":4.3,"h":4.3,"l":4.26,"n":3,"o":4.26,"t":"2026-09-22T09:30:00Z","v":517,"vw":4.272702},{"c":4.17,"h":4.17,"l":4.17,"n":36,"o":4.17,"t":"2026-09-22T10:30:00Z","v":1470,"vw":4.17},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-22T10:45:00Z","v":3667,"vw":4},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-22T11:00:00Z","v":101,"vw":4.3},{"c":4.2312,"h":4.2312,"l":4.2312,"n":1,"o":4.2312,"t":"2026-09-22T11:15:00Z","v":1000,"vw":4.2312},{"c":4.2549,"h":4.2549,"l":4.21,"n":29,"o":4.22,"t":"2026-09-22T13:30:00Z","v":3319,"vw":4.219427},{"c":4.29,"h":4.29,"l":4.23,"n":9,"o":4.23,"t":"2026-09-22T13:45:00Z","v":1111,"vw":4.257429},{"c":4.2813,"h":4.2845,"l":4.1934,"n":6,"o":4.2845,"t":"2026-09-22T14:00:00Z","v":884,"vw":4.256771},{"c":4.215,"h":4.215,"l":4.215,"n":6,"o":4.215,"t":"2026-09-22T14:15:00Z","v":118,"vw":4.215},{"c":4.19,"h":4.215,"l":4.17,"n":10,"o":4.215,"t":"2026-09-22T14:30:00Z","v":3145,"vw":4.190163},{"c":4.18,"h":4.21,"l":4.16,"n":137,"o":4.16,"t":"2026-09-22T14:45:00Z","v":24301,"vw":4.176076},{"c":4.18,"h":4.21,"l":4.18,"n":19,"o":4.1813,"t":"2026-09-22T15:00:00Z","v":4445,"vw":4.18226},{"c":4.16,"h":4.18,"l":4.15,"n":11,"o":4.18,"t":"2026-09-22T15:15:00Z","v":1123,"vw":4.159737},{"c":4.195,"h":4.195,"l":4.165,"n":19,"o":4.1792,"t":"2026-09-22T15:30:00Z","v":1363,"vw":4.179542},{"c":4.15,"h":4.18,"l":4.15,"n":11,"o":4.18,"t":"2026-09-22T15:45:00Z","v":7397,"vw":4.17132},{"c":4.15,"h":4.1931,"l":4.15,"n":12,"o":4.17,"t":"2026-09-22T16:00:00Z","v":1813,"vw":4.158936},{"c":4.175,"h":4.175,"l":4.1419,"n":6,"o":4.1419,"t":"2026-09-22T16:15:00Z","v":615,"vw":4.149703},{"c":4.163,"h":4.18,"l":4.163,"n":4,"o":4.18,"t":"2026-09-22T16:30:00Z","v":781,"vw":4.167857},{"c":4.2,"h":4.2,"l":4.17,"n":24,"o":4.18,"t":"2026-09-22T16:45:00Z","v":1379,"vw":4.185556},{"c":4.269,"h":4.269,"l":4.1989,"n":10,"o":4.1989,"t":"2026-09-22T17:00:00Z","v":1464,"vw":4.252222},{"c":4.22,"h":4.22,"l":4.2,"n":4,"o":4.2,"t":"2026-09-22T17:15:00Z","v":349,"vw":4.205831},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-22T17:30:00Z","v":100,"vw":4.2},{"c":4.21,"h":4.225,"l":4.21,"n":2,"o":4.225,"t":"2026-09-22T17:45:00Z","v":200,"vw":4.2175},{"c":4.23,"h":4.24,"l":4.2299,"n":7,"o":4.23,"t":"2026-09-22T18:00:00Z","v":2155,"vw":4.232357},{"c":4.25,"h":4.26,"l":4.2332,"n":22,"o":4.25,"t":"2026-09-22T18:15:00Z","v":2696,"vw":4.251154},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-09-22T18:30:00Z","v":204,"vw":4.26},{"c":4.28,"h":4.3,"l":4.24,"n":62,"o":4.24,"t":"2026-09-22T18:45:00Z","v":9929,"vw":4.289599},{"c":4.25,"h":4.29,"l":4.25,"n":18,"o":4.28,"t":"2026-09-22T19:00:00Z","v":2504,"vw":4.277543},{"c":4.2698,"h":4.285,"l":4.2698,"n":13,"o":4.285,"t":"2026-09-22T19:15:00Z","v":2191,"vw":4.279222},{"c":4.27,"h":4.27,"l":4.25,"n":30,"o":4.26,"t":"2026-09-22T19:30:00Z","v":1833,"vw":4.256349},{"c":4.215,"h":4.295,"l":4.21,"n":226,"o":4.27,"t":"2026-09-22T19:45:00Z","v":19077,"vw":4.236288},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-09-22T20:00:00Z","v":17938,"vw":4.2},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-22T20:15:00Z","v":100,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":5,"o":4.16,"t":"2026-09-22T22:45:00Z","v":1700,"vw":4.16},{"c":4.2169,"h":4.2169,"l":4.2,"n":3,"o":4.2,"t":"2026-09-22T23:15:00Z","v":369,"vw":4.20845},{"c":4.15,"h":4.215,"l":4.1248,"n":71,"o":4.19,"t":"2026-09-23T13:30:00Z","v":2600,"vw":4.171727},{"c":4.15,"h":4.1851,"l":4.1425,"n":21,"o":4.1425,"t":"2026-09-23T13:45:00Z","v":2643,"vw":4.162635},{"c":4.15,"h":4.2,"l":4.1,"n":37,"o":4.15,"t":"2026-09-23T14:00:00Z","v":2060,"vw":4.147382},{"c":4.15,"h":4.15,"l":4.15,"n":11,"o":4.15,"t":"2026-09-23T14:15:00Z","v":1184,"vw":4.15},{"c":4.1122,"h":4.13,"l":4.06,"n":88,"o":4.11,"t":"2026-09-23T14:30:00Z","v":18660,"vw":4.100699},{"c":4.15,"h":4.16,"l":4.11,"n":79,"o":4.11,"t":"2026-09-23T14:45:00Z","v":6393,"vw":4.147196},{"c":4.125,"h":4.15,"l":4.0891,"n":53,"o":4.0891,"t":"2026-09-23T15:15:00Z","v":4669,"vw":4.140954},{"c":4.095,"h":4.15,"l":4.0726,"n":82,"o":4.15,"t":"2026-09-23T15:30:00Z","v":11820,"vw":4.113887},{"c":4.07,"h":4.1,"l":4.06,"n":71,"o":4.1,"t":"2026-09-23T15:45:00Z","v":3733,"vw":4.066675},{"c":4.05,"h":4.07,"l":4.05,"n":36,"o":4.065,"t":"2026-09-23T16:00:00Z","v":3614,"vw":4.055742},{"c":4.05,"h":4.05,"l":4.04,"n":45,"o":4.05,"t":"2026-09-23T16:15:00Z","v":17374,"vw":4.049329},{"c":4.05,"h":4.065,"l":4.01,"n":42,"o":4.065,"t":"2026-09-23T16:30:00Z","v":11754,"vw":4.030239},{"c":4.02,"h":4.13,"l":4,"n":75,"o":4.13,"t":"2026-09-23T16:45:00Z","v":11111,"vw":4.030601},{"c":4.02,"h":4.05,"l":4.02,"n":15,"o":4.03,"t":"2026-09-23T17:00:00Z","v":976,"vw":4.032568},{"c":4.02,"h":4.02,"l":4.02,"n":11,"o":4.02,"t":"2026-09-23T17:15:00Z","v":843,"vw":4.02},{"c":3.9869,"h":4.015,"l":3.9869,"n":66,"o":4,"t":"2026-09-23T17:30:00Z","v":8786,"vw":3.99825},{"c":4.0099,"h":4.0099,"l":3.98,"n":17,"o":3.98,"t":"2026-09-23T17:45:00Z","v":716,"vw":4.005159},{"c":3.99,"h":4.0299,"l":3.99,"n":21,"o":4.008,"t":"2026-09-23T18:00:00Z","v":2082,"vw":4.018713},{"c":3.98,"h":4.01,"l":3.98,"n":20,"o":3.9901,"t":"2026-09-23T18:15:00Z","v":4634,"vw":3.997282},{"c":3.99,"h":3.9999,"l":3.9875,"n":7,"o":3.9999,"t":"2026-09-23T18:30:00Z","v":769,"vw":3.991136},{"c":3.99,"h":3.9997,"l":3.98,"n":27,"o":3.98,"t":"2026-09-23T18:45:00Z","v":3107,"vw":3.98834},{"c":3.99,"h":4,"l":3.99,"n":8,"o":4,"t":"2026-09-23T19:00:00Z","v":675,"vw":3.998333},{"c":3.98,"h":3.9999,"l":3.98,"n":34,"o":3.98,"t":"2026-09-23T19:15:00Z","v":10526,"vw":3.983824},{"c":3.97,"h":3.985,"l":3.97,"n":16,"o":3.985,"t":"2026-09-23T19:30:00Z","v":1184,"vw":3.971418},{"c":3.99,"h":4.03,"l":3.96,"n":100,"o":3.965,"t":"2026-09-23T19:45:00Z","v":21454,"vw":3.982062},{"c":4.01,"h":4.01,"l":3.98,"n":6,"o":3.98,"t":"2026-09-23T20:00:00Z","v":1796,"vw":3.982427},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-23T20:15:00Z","v":150,"vw":3.95},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-23T20:30:00Z","v":200,"vw":4.01},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-23T22:00:00Z","v":300,"vw":3.96},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-23T22:45:00Z","v":127,"vw":4.01},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-09-24T11:00:00Z","v":1414,"vw":3.97},{"c":4.0096,"h":4.0096,"l":4.0096,"n":1,"o":4.0096,"t":"2026-09-24T11:15:00Z","v":186,"vw":4.0096},{"c":3.98,"h":4.13,"l":3.966,"n":52,"o":4,"t":"2026-09-24T13:30:00Z","v":2683,"vw":4.011912},{"c":4.01,"h":4.035,"l":3.98,"n":35,"o":3.986,"t":"2026-09-24T13:45:00Z","v":3654,"vw":4.01047},{"c":4.02,"h":4.04,"l":3.98,"n":57,"o":4.04,"t":"2026-09-24T14:00:00Z","v":3891,"vw":4.012255},{"c":4.06,"h":4.07,"l":4,"n":11,"o":4.025,"t":"2026-09-24T14:15:00Z","v":788,"vw":4.025447},{"c":4,"h":4.06,"l":4,"n":28,"o":4.003,"t":"2026-09-24T14:30:00Z","v":1735,"vw":4.026163},{"c":3.97,"h":4.04,"l":3.97,"n":43,"o":3.97,"t":"2026-09-24T14:45:00Z","v":3306,"vw":3.985585},{"c":3.98,"h":4.01,"l":3.97,"n":37,"o":3.97,"t":"2026-09-24T15:00:00Z","v":1533,"vw":3.991154},{"c":3.98,"h":4,"l":3.97,"n":27,"o":3.98,"t":"2026-09-24T15:15:00Z","v":4080,"vw":3.975656},{"c":4.04,"h":4.04,"l":3.985,"n":30,"o":3.99,"t":"2026-09-24T15:30:00Z","v":3128,"vw":3.994411},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-09-24T15:45:00Z","v":806,"vw":4},{"c":3.97,"h":4.02,"l":3.97,"n":26,"o":4.01,"t":"2026-09-24T16:00:00Z","v":2173,"vw":3.993889},{"c":3.99,"h":4.02,"l":3.99,"n":19,"o":3.99,"t":"2026-09-24T16:15:00Z","v":1171,"vw":3.993},{"c":4.04,"h":4.04,"l":4,"n":17,"o":4,"t":"2026-09-24T16:30:00Z","v":914,"vw":4.023125},{"c":4.04,"h":4.04,"l":4.01,"n":8,"o":4.01,"t":"2026-09-24T16:45:00Z","v":1226,"vw":4.028475},{"c":4.04,"h":4.04,"l":4.015,"n":41,"o":4.02,"t":"2026-09-24T17:00:00Z","v":6204,"vw":4.02704},{"c":4.04,"h":4.05,"l":4.04,"n":8,"o":4.05,"t":"2026-09-24T17:15:00Z","v":550,"vw":4.042},{"c":4.0313,"h":4.04,"l":4.01,"n":20,"o":4.04,"t":"2026-09-24T17:30:00Z","v":1665,"vw":4.021095},{"c":4.04,"h":4.04,"l":4.01,"n":13,"o":4.01,"t":"2026-09-24T17:45:00Z","v":680,"vw":4.018583},{"c":4.01,"h":4.03,"l":4.01,"n":7,"o":4.03,"t":"2026-09-24T18:00:00Z","v":472,"vw":4.02},{"c":4.02,"h":4.03,"l":4.02,"n":9,"o":4.03,"t":"2026-09-24T18:15:00Z","v":401,"vw":4.026667},{"c":4.03,"h":4.03,"l":4.03,"n":9,"o":4.03,"t":"2026-09-24T18:30:00Z","v":490,"vw":4.03},{"c":4.02,"h":4.0439,"l":4.02,"n":15,"o":4.0439,"t":"2026-09-24T18:45:00Z","v":734,"vw":4.03565},{"c":4.02,"h":4.04,"l":4.02,"n":13,"o":4.04,"t":"2026-09-24T19:00:00Z","v":1505,"vw":4.030769},{"c":4.01,"h":4.03,"l":4.01,"n":26,"o":4.03,"t":"2026-09-24T19:15:00Z","v":1118,"vw":4.02},{"c":3.99,"h":4.02,"l":3.99,"n":35,"o":4.01,"t":"2026-09-24T19:30:00Z","v":1542,"vw":4.0025},{"c":4.01,"h":4.04,"l":3.99,"n":143,"o":4,"t":"2026-09-24T19:45:00Z","v":6158,"vw":4.010092},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-09-24T20:00:00Z","v":1457,"vw":4.03},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-24T20:15:00Z","v":200,"vw":3.98},{"c":4.05,"h":4.05,"l":4.0492,"n":3,"o":4.0492,"t":"2026-09-24T21:45:00Z","v":650,"vw":4.049877},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-25T11:00:00Z","v":100,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-25T11:15:00Z","v":492,"vw":4.1},{"c":4.03,"h":4.06,"l":4.03,"n":10,"o":4.0577,"t":"2026-09-25T13:15:00Z","v":3601,"vw":4.054936},{"c":3.98,"h":4.06,"l":3.98,"n":47,"o":4.06,"t":"2026-09-25T13:30:00Z","v":14071,"vw":4.016745},{"c":3.975,"h":4,"l":3.975,"n":13,"o":4,"t":"2026-09-25T13:45:00Z","v":760,"vw":3.991257},{"c":3.995,"h":4.06,"l":3.995,"n":13,"o":4.06,"t":"2026-09-25T14:00:00Z","v":752,"vw":4.015133},{"c":3.9787,"h":4.02,"l":3.9787,"n":13,"o":3.995,"t":"2026-09-25T14:15:00Z","v":771,"vw":3.994911},{"c":4.015,"h":4.015,"l":3.9969,"n":13,"o":4,"t":"2026-09-25T14:30:00Z","v":1135,"vw":4.008111},{"c":4,"h":4.01,"l":4,"n":10,"o":4.01,"t":"2026-09-25T14:45:00Z","v":560,"vw":4.0075},{"c":3.995,"h":4.02,"l":3.97,"n":32,"o":4.02,"t":"2026-09-25T15:30:00Z","v":8004,"vw":3.983369},{"c":3.96,"h":3.9683,"l":3.96,"n":6,"o":3.96,"t":"2026-09-25T15:45:00Z","v":960,"vw":3.96289},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-09-25T16:00:00Z","v":124,"vw":3.99},{"c":3.9706,"h":3.99,"l":3.9706,"n":12,"o":3.99,"t":"2026-09-25T16:15:00Z","v":546,"vw":3.9802},{"c":3.97,"h":3.97,"l":3.96,"n":21,"o":3.97,"t":"2026-09-25T16:45:00Z","v":3692,"vw":3.961859},{"c":3.975,"h":3.975,"l":3.96,"n":5,"o":3.96,"t":"2026-09-25T17:00:00Z","v":551,"vw":3.972},{"c":3.98,"h":3.98,"l":3.96,"n":24,"o":3.96,"t":"2026-09-25T17:15:00Z","v":1442,"vw":3.973047},{"c":3.935,"h":3.9864,"l":3.92,"n":108,"o":3.9864,"t":"2026-09-25T17:30:00Z","v":11511,"vw":3.944408},{"c":4,"h":4,"l":3.91,"n":77,"o":3.93,"t":"2026-09-25T17:45:00Z","v":7857,"vw":3.927497},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-25T18:00:00Z","v":101,"vw":4},{"c":4.01,"h":4.03,"l":3.98,"n":12,"o":4.02,"t":"2026-09-25T18:15:00Z","v":839,"vw":4.015714},{"c":4.015,"h":4.015,"l":3.98,"n":18,"o":4.015,"t":"2026-09-25T18:30:00Z","v":1250,"vw":4.008902},{"c":4.055,"h":4.083,"l":4.0207,"n":26,"o":4.04,"t":"2026-09-25T18:45:00Z","v":5142,"vw":4.026155},{"c":4.07,"h":4.08,"l":4.02,"n":25,"o":4.07,"t":"2026-09-25T19:00:00Z","v":1163,"vw":4.049846},{"c":4.06,"h":4.07,"l":4.04,"n":87,"o":4.07,"t":"2026-09-25T19:15:00Z","v":1963,"vw":4.057018},{"c":4.06,"h":4.06,"l":4.02,"n":51,"o":4.04,"t":"2026-09-25T19:30:00Z","v":3586,"vw":4.040714},{"c":4.05,"h":4.06,"l":3.99,"n":186,"o":4.06,"t":"2026-09-25T19:45:00Z","v":8827,"vw":4.039306},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-09-25T20:00:00Z","v":1201,"vw":4.03},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-25T20:30:00Z","v":444,"vw":3.95},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-28T10:00:00Z","v":136,"vw":4},{"c":3.5007,"h":4.07,"l":3.5007,"n":4,"o":4.07,"t":"2026-09-28T10:15:00Z","v":2744,"vw":3.796035},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-28T10:30:00Z","v":180,"vw":3.93},{"c":3.9504,"h":3.9619,"l":3.9504,"n":6,"o":3.9504,"t":"2026-09-28T12:00:00Z","v":958,"vw":3.955202},{"c":3.96,"h":4.09,"l":3.95,"n":83,"o":3.96,"t":"2026-09-28T13:30:00Z","v":14489,"vw":3.955333},{"c":3.9605,"h":4,"l":3.9605,"n":16,"o":4,"t":"2026-09-28T13:45:00Z","v":1099,"vw":3.995944},{"c":3.9201,"h":3.95,"l":3.91,"n":47,"o":3.93,"t":"2026-09-28T14:00:00Z","v":6719,"vw":3.91744},{"c":3.95,"h":3.99,"l":3.9,"n":40,"o":3.92,"t":"2026-09-28T14:15:00Z","v":1071,"vw":3.924286},{"c":4,"h":4,"l":3.92,"n":23,"o":3.93,"t":"2026-09-28T14:30:00Z","v":849,"vw":3.947945},{"c":3.955,"h":3.955,"l":3.9,"n":50,"o":3.92,"t":"2026-09-28T14:45:00Z","v":5727,"vw":3.908208},{"c":3.92,"h":3.92,"l":3.86,"n":22,"o":3.86,"t":"2026-09-28T15:00:00Z","v":323,"vw":3.89},{"c":3.99,"h":3.99,"l":3.85,"n":23,"o":3.86,"t":"2026-09-28T15:15:00Z","v":818,"vw":3.927528},{"c":3.99,"h":3.99,"l":3.92,"n":5,"o":3.92,"t":"2026-09-28T15:30:00Z","v":1002,"vw":3.962056},{"c":3.9,"h":3.9,"l":3.86,"n":14,"o":3.9,"t":"2026-09-28T15:45:00Z","v":798,"vw":3.880906},{"c":3.9,"h":3.95,"l":3.9,"n":58,"o":3.9,"t":"2026-09-28T16:00:00Z","v":15545,"vw":3.938302},{"c":3.94,"h":3.94,"l":3.9,"n":9,"o":3.9,"t":"2026-09-28T16:15:00Z","v":456,"vw":3.921036},{"c":3.925,"h":3.925,"l":3.925,"n":1,"o":3.925,"t":"2026-09-28T16:30:00Z","v":400,"vw":3.925},{"c":3.925,"h":3.925,"l":3.91,"n":5,"o":3.91,"t":"2026-09-28T16:45:00Z","v":772,"vw":3.9225},{"c":3.91,"h":3.91,"l":3.9,"n":6,"o":3.91,"t":"2026-09-28T17:00:00Z","v":320,"vw":3.906667},{"c":3.925,"h":3.9493,"l":3.9006,"n":17,"o":3.91,"t":"2026-09-28T17:15:00Z","v":2105,"vw":3.927317},{"c":3.91,"h":3.9474,"l":3.9071,"n":13,"o":3.91,"t":"2026-09-28T17:30:00Z","v":846,"vw":3.922003},{"c":3.9,"h":3.91,"l":3.9,"n":23,"o":3.91,"t":"2026-09-28T17:45:00Z","v":3369,"vw":3.90033},{"c":3.935,"h":3.97,"l":3.9,"n":27,"o":3.935,"t":"2026-09-28T18:15:00Z","v":2188,"vw":3.942267},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-09-28T18:30:00Z","v":102,"vw":3.935},{"c":3.935,"h":3.9605,"l":3.9,"n":20,"o":3.91,"t":"2026-09-28T18:45:00Z","v":1665,"vw":3.939051},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-09-28T19:00:00Z","v":166,"vw":3.91},{"c":3.935,"h":3.935,"l":3.9,"n":11,"o":3.9,"t":"2026-09-28T19:15:00Z","v":262,"vw":3.920286},{"c":3.935,"h":3.9601,"l":3.9,"n":22,"o":3.9601,"t":"2026-09-28T19:30:00Z","v":2881,"vw":3.934512},{"c":3.9,"h":3.9699,"l":3.9,"n":52,"o":3.935,"t":"2026-09-28T19:45:00Z","v":7108,"vw":3.924726},{"c":3.96,"h":3.96,"l":3.9,"n":6,"o":3.9,"t":"2026-09-28T20:00:00Z","v":2605,"vw":3.902999},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-09-28T21:00:00Z","v":308,"vw":3.86},{"c":3.8,"h":3.83,"l":3.8,"n":9,"o":3.8,"t":"2026-09-28T21:15:00Z","v":1591,"vw":3.810797},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-09-29T13:15:00Z","v":165,"vw":3.89},{"c":3.89,"h":3.969,"l":3.88,"n":55,"o":3.89,"t":"2026-09-29T13:30:00Z","v":9844,"vw":3.931111},{"c":3.9281,"h":3.96,"l":3.9281,"n":7,"o":3.96,"t":"2026-09-29T13:45:00Z","v":434,"vw":3.936075},{"c":3.925,"h":3.937,"l":3.925,"n":13,"o":3.937,"t":"2026-09-29T14:00:00Z","v":1194,"vw":3.92772},{"c":3.8901,"h":3.925,"l":3.8901,"n":7,"o":3.925,"t":"2026-09-29T14:15:00Z","v":396,"vw":3.903266},{"c":3.93,"h":3.93,"l":3.89,"n":10,"o":3.9,"t":"2026-09-29T14:30:00Z","v":539,"vw":3.904},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-29T14:45:00Z","v":1008,"vw":3.9},{"c":3.77,"h":3.901,"l":3.76,"n":111,"o":3.9,"t":"2026-09-29T15:00:00Z","v":20727,"vw":3.83268},{"c":3.675,"h":3.96,"l":3.665,"n":215,"o":3.75,"t":"2026-09-29T15:15:00Z","v":20503,"vw":3.753086},{"c":3.7485,"h":3.76,"l":3.6,"n":260,"o":3.69,"t":"2026-09-29T15:30:00Z","v":23501,"vw":3.69783},{"c":3.67,"h":3.81,"l":3.63,"n":177,"o":3.69,"t":"2026-09-29T15:45:00Z","v":8002,"vw":3.708195},{"c":3.69,"h":3.94,"l":3.64,"n":158,"o":3.72,"t":"2026-09-29T16:00:00Z","v":10775,"vw":3.740763},{"c":3.66,"h":3.9181,"l":3.65,"n":150,"o":3.7,"t":"2026-09-29T16:15:00Z","v":8345,"vw":3.789586},{"c":3.683,"h":3.795,"l":3.65,"n":144,"o":3.65,"t":"2026-09-29T16:30:00Z","v":7912,"vw":3.724613},{"c":3.67,"h":3.8,"l":3.63,"n":173,"o":3.68,"t":"2026-09-29T16:45:00Z","v":35509,"vw":3.714146},{"c":3.86,"h":3.86,"l":3.63,"n":124,"o":3.67,"t":"2026-09-29T17:00:00Z","v":5416,"vw":3.685762},{"c":3.7107,"h":3.8364,"l":3.64,"n":134,"o":3.64,"t":"2026-09-29T17:15:00Z","v":5101,"vw":3.6805},{"c":3.695,"h":3.73,"l":3.65,"n":129,"o":3.685,"t":"2026-09-29T17:30:00Z","v":4319,"vw":3.68477},{"c":3.69,"h":3.73,"l":3.66,"n":101,"o":3.66,"t":"2026-09-29T17:45:00Z","v":4639,"vw":3.705042},{"c":3.661,"h":3.7,"l":3.65,"n":118,"o":3.69,"t":"2026-09-29T18:00:00Z","v":6460,"vw":3.673004},{"c":3.65,"h":3.67,"l":3.65,"n":132,"o":3.66,"t":"2026-09-29T18:15:00Z","v":5777,"vw":3.657717},{"c":3.65,"h":3.69,"l":3.65,"n":138,"o":3.65,"t":"2026-09-29T18:30:00Z","v":8532,"vw":3.679822},{"c":3.7299,"h":3.7299,"l":3.65,"n":94,"o":3.67,"t":"2026-09-29T18:45:00Z","v":6498,"vw":3.675374},{"c":3.65,"h":3.72,"l":3.65,"n":180,"o":3.66,"t":"2026-09-29T19:00:00Z","v":4824,"vw":3.665318},{"c":3.65,"h":3.7,"l":3.65,"n":154,"o":3.67,"t":"2026-09-29T19:15:00Z","v":10571,"vw":3.671741},{"c":3.72,"h":3.72,"l":3.63,"n":206,"o":3.66,"t":"2026-09-29T19:30:00Z","v":20413,"vw":3.641315},{"c":3.69,"h":3.755,"l":3.62,"n":102,"o":3.63,"t":"2026-09-29T19:45:00Z","v":10889,"vw":3.649072},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-09-29T20:00:00Z","v":1756,"vw":3.74},{"c":3.8,"h":3.8,"l":3.75,"n":8,"o":3.75,"t":"2026-09-29T21:30:00Z","v":875,"vw":3.768946},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-29T21:45:00Z","v":174,"vw":3.62},{"c":3.6532,"h":3.6532,"l":3.6532,"n":1,"o":3.6532,"t":"2026-09-29T22:00:00Z","v":100,"vw":3.6532},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-09-29T22:30:00Z","v":158,"vw":3.68},{"c":3.6989,"h":3.6989,"l":3.6989,"n":1,"o":3.6989,"t":"2026-09-30T11:00:00Z","v":100,"vw":3.6989},{"c":3.62,"h":3.6899,"l":3.62,"n":4,"o":3.65,"t":"2026-09-30T11:15:00Z","v":3417,"vw":3.623845},{"c":3.67,"h":3.69,"l":3.67,"n":2,"o":3.69,"t":"2026-09-30T12:00:00Z","v":200,"vw":3.68},{"c":3.55,"h":3.64,"l":3.55,"n":18,"o":3.64,"t":"2026-09-30T12:30:00Z","v":4896,"vw":3.615655},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-30T12:45:00Z","v":300,"vw":3.59},{"c":3.5807,"h":3.5807,"l":3.5807,"n":2,"o":3.5807,"t":"2026-09-30T13:00:00Z","v":520,"vw":3.5807},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-30T13:15:00Z","v":200,"vw":3.59},{"c":3.255,"h":3.62,"l":3.2,"n":425,"o":3.58,"t":"2026-09-30T13:30:00Z","v":67288,"vw":3.363364},{"c":3.26,"h":3.3,"l":3.2,"n":134,"o":3.255,"t":"2026-09-30T13:45:00Z","v":67544,"vw":3.233115},{"c":3.2808,"h":3.2865,"l":3.25,"n":240,"o":3.26,"t":"2026-09-30T14:00:00Z","v":24320,"vw":3.2677},{"c":3.27,"h":3.2863,"l":3.25,"n":138,"o":3.28,"t":"2026-09-30T14:15:00Z","v":12570,"vw":3.268109},{"c":3.275,"h":3.32,"l":3.2367,"n":269,"o":3.27,"t":"2026-09-30T14:30:00Z","v":28626,"vw":3.295124},{"c":3.32,"h":3.32,"l":3.27,"n":88,"o":3.3,"t":"2026-09-30T14:45:00Z","v":4747,"vw":3.30247},{"c":3.31,"h":3.3489,"l":3.2942,"n":87,"o":3.31,"t":"2026-09-30T15:00:00Z","v":7613,"vw":3.321465},{"c":3.305,"h":3.38,"l":3.28,"n":279,"o":3.32,"t":"2026-09-30T15:15:00Z","v":15560,"vw":3.32769},{"c":3.31,"h":3.3471,"l":3.31,"n":54,"o":3.33,"t":"2026-09-30T15:30:00Z","v":3607,"vw":3.331431},{"c":3.29,"h":3.3444,"l":3.25,"n":92,"o":3.3444,"t":"2026-09-30T15:45:00Z","v":5891,"vw":3.29633},{"c":3.3,"h":3.32,"l":3.29,"n":51,"o":3.31,"t":"2026-09-30T16:00:00Z","v":2526,"vw":3.305429},{"c":3.305,"h":3.315,"l":3.275,"n":90,"o":3.275,"t":"2026-09-30T16:15:00Z","v":5148,"vw":3.298671},{"c":3.3,"h":3.315,"l":3.28,"n":57,"o":3.305,"t":"2026-09-30T16:30:00Z","v":3832,"vw":3.298344},{"c":3.31,"h":3.31,"l":3.2723,"n":84,"o":3.3,"t":"2026-09-30T16:45:00Z","v":3670,"vw":3.297267},{"c":3.315,"h":3.315,"l":3.27,"n":70,"o":3.305,"t":"2026-09-30T17:00:00Z","v":3367,"vw":3.30584},{"c":3.315,"h":3.315,"l":3.2801,"n":56,"o":3.315,"t":"2026-09-30T17:15:00Z","v":2757,"vw":3.307971},{"c":3.28,"h":3.32,"l":3.27,"n":89,"o":3.32,"t":"2026-09-30T17:30:00Z","v":5764,"vw":3.299473},{"c":3.28,"h":3.3,"l":3.28,"n":63,"o":3.28,"t":"2026-09-30T17:45:00Z","v":5198,"vw":3.287279},{"c":3.285,"h":3.2953,"l":3.27,"n":58,"o":3.29,"t":"2026-09-30T18:00:00Z","v":3703,"vw":3.286644},{"c":3.28,"h":3.285,"l":3.27,"n":60,"o":3.285,"t":"2026-09-30T18:15:00Z","v":3333,"vw":3.279971},{"c":3.28,"h":3.2937,"l":3.2655,"n":70,"o":3.2848,"t":"2026-09-30T18:30:00Z","v":4182,"vw":3.280796},{"c":3.28,"h":3.28,"l":3.26,"n":63,"o":3.28,"t":"2026-09-30T18:45:00Z","v":3020,"vw":3.273908},{"c":3.27,"h":3.28,"l":3.27,"n":66,"o":3.28,"t":"2026-09-30T19:00:00Z","v":4192,"vw":3.271107},{"c":3.28,"h":3.28,"l":3.265,"n":119,"o":3.27,"t":"2026-09-30T19:15:00Z","v":14941,"vw":3.266557},{"c":3.27,"h":3.285,"l":3.26,"n":129,"o":3.27,"t":"2026-09-30T19:30:00Z","v":8827,"vw":3.268095},{"c":3.27,"h":3.28,"l":3.25,"n":289,"o":3.27,"t":"2026-09-30T19:45:00Z","v":17067,"vw":3.26404},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-09-30T20:00:00Z","v":4930,"vw":3.27},{"c":3.3356,"h":3.3356,"l":3.3356,"n":1,"o":3.3356,"t":"2026-09-30T20:15:00Z","v":500,"vw":3.3356},{"c":3.34,"h":3.34,"l":3.27,"n":8,"o":3.34,"t":"2026-09-30T21:00:00Z","v":1044,"vw":3.29885},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-30T21:15:00Z","v":200,"vw":3.32},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-30T21:45:00Z","v":100,"vw":3.39},{"c":3.37,"h":3.41,"l":3.37,"n":3,"o":3.41,"t":"2026-09-30T22:00:00Z","v":350,"vw":3.383333},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-30T23:00:00Z","v":150,"vw":3.4},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-30T23:30:00Z","v":100,"vw":3.42},{"c":3.3,"h":3.38,"l":3.3,"n":4,"o":3.38,"t":"2026-10-01T11:00:00Z","v":1230,"vw":3.366159},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-01T11:15:00Z","v":100,"vw":3.3},{"c":3.3119,"h":3.3119,"l":3.3119,"n":1,"o":3.3119,"t":"2026-10-01T12:00:00Z","v":116,"vw":3.3119},{"c":3.3,"h":3.31,"l":3.3,"n":4,"o":3.31,"t":"2026-10-01T12:15:00Z","v":6716,"vw":3.300664},{"c":3.26,"h":3.305,"l":3.26,"n":23,"o":3.3,"t":"2026-10-01T12:30:00Z","v":48135,"vw":3.299843},{"c":3.2,"h":3.255,"l":3.2,"n":15,"o":3.255,"t":"2026-10-01T13:00:00Z","v":1097,"vw":3.232828},{"c":3.205,"h":3.21,"l":3.205,"n":2,"o":3.21,"t":"2026-10-01T13:15:00Z","v":300,"vw":3.208333},{"c":3.13,"h":3.2893,"l":3.05,"n":220,"o":3.21,"t":"2026-10-01T13:30:00Z","v":28846,"vw":3.139593},{"c":3.12,"h":3.1293,"l":3.1,"n":28,"o":3.1,"t":"2026-10-01T13:45:00Z","v":8814,"vw":3.11626},{"c":3.13,"h":3.13,"l":3.11,"n":28,"o":3.11,"t":"2026-10-01T14:00:00Z","v":2970,"vw":3.127078},{"c":3.185,"h":3.27,"l":3.13,"n":48,"o":3.1523,"t":"2026-10-01T14:15:00Z","v":6329,"vw":3.162448},{"c":3.23,"h":3.3,"l":3.19,"n":52,"o":3.22,"t":"2026-10-01T14:30:00Z","v":7576,"vw":3.264834},{"c":3.25,"h":3.29,"l":3.175,"n":29,"o":3.24,"t":"2026-10-01T14:45:00Z","v":7085,"vw":3.191902},{"c":3.18,"h":3.29,"l":3.18,"n":21,"o":3.29,"t":"2026-10-01T15:00:00Z","v":952,"vw":3.216},{"c":3.25,"h":3.25,"l":3.185,"n":40,"o":3.19,"t":"2026-10-01T15:15:00Z","v":4469,"vw":3.223164},{"c":3.2,"h":3.25,"l":3.1439,"n":83,"o":3.1439,"t":"2026-10-01T15:30:00Z","v":4599,"vw":3.213277},{"c":3.25,"h":3.25,"l":3.2,"n":30,"o":3.24,"t":"2026-10-01T15:45:00Z","v":3330,"vw":3.245056},{"c":3.24,"h":3.24,"l":3.22,"n":10,"o":3.22,"t":"2026-10-01T16:00:00Z","v":564,"vw":3.225},{"c":3.255,"h":3.27,"l":3.255,"n":16,"o":3.27,"t":"2026-10-01T16:15:00Z","v":1330,"vw":3.259433},{"c":3.245,"h":3.26,"l":3.245,"n":5,"o":3.26,"t":"2026-10-01T16:30:00Z","v":329,"vw":3.255},{"c":3.22,"h":3.27,"l":3.18,"n":17,"o":3.18,"t":"2026-10-01T16:45:00Z","v":2479,"vw":3.192264},{"c":3.22,"h":3.24,"l":3.22,"n":13,"o":3.24,"t":"2026-10-01T17:00:00Z","v":1435,"vw":3.230952},{"c":3.25,"h":3.25,"l":3.22,"n":4,"o":3.22,"t":"2026-10-01T17:15:00Z","v":313,"vw":3.235},{"c":3.24,"h":3.28,"l":3.22,"n":21,"o":3.22,"t":"2026-10-01T17:30:00Z","v":2384,"vw":3.232996},{"c":3.2655,"h":3.2655,"l":3.22,"n":58,"o":3.24,"t":"2026-10-01T17:45:00Z","v":10558,"vw":3.24229},{"c":3.235,"h":3.25,"l":3.235,"n":24,"o":3.235,"t":"2026-10-01T18:00:00Z","v":1789,"vw":3.236529},{"c":3.245,"h":3.25,"l":3.2185,"n":30,"o":3.245,"t":"2026-10-01T18:15:00Z","v":1624,"vw":3.240777},{"c":3.25,"h":3.25,"l":3.245,"n":4,"o":3.245,"t":"2026-10-01T18:30:00Z","v":466,"vw":3.24875},{"c":3.265,"h":3.265,"l":3.25,"n":2,"o":3.25,"t":"2026-10-01T18:45:00Z","v":200,"vw":3.2575},{"c":3.2042,"h":3.24,"l":3.2042,"n":14,"o":3.24,"t":"2026-10-01T19:00:00Z","v":628,"vw":3.21752},{"c":3.15,"h":3.2398,"l":3.135,"n":86,"o":3.2398,"t":"2026-10-01T19:15:00Z","v":9959,"vw":3.150561},{"c":3.18,"h":3.2,"l":3.15,"n":65,"o":3.15,"t":"2026-10-01T19:30:00Z","v":3507,"vw":3.177024},{"c":3.2,"h":3.25,"l":3.16,"n":120,"o":3.16,"t":"2026-10-01T19:45:00Z","v":11682,"vw":3.181601},{"c":3.2,"h":3.21,"l":3.2,"n":6,"o":3.21,"t":"2026-10-01T20:00:00Z","v":1650,"vw":3.203925},{"c":3.1519,"h":3.1519,"l":3.1519,"n":1,"o":3.1519,"t":"2026-10-01T20:45:00Z","v":400,"vw":3.1519},{"c":3.2,"h":3.37,"l":3.2,"n":52,"o":3.295,"t":"2026-10-02T13:30:00Z","v":4551,"vw":3.213296},{"c":3.15,"h":3.225,"l":3.15,"n":15,"o":3.2001,"t":"2026-10-02T13:45:00Z","v":4300,"vw":3.193689},{"c":3.2019,"h":3.2019,"l":3.1603,"n":18,"o":3.1603,"t":"2026-10-02T14:00:00Z","v":1734,"vw":3.186428},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-10-02T14:15:00Z","v":351,"vw":3.2},{"c":3.215,"h":3.24,"l":3.17,"n":32,"o":3.22,"t":"2026-10-02T14:30:00Z","v":3419,"vw":3.206034},{"c":3.23,"h":3.3,"l":3.15,"n":45,"o":3.24,"t":"2026-10-02T14:45:00Z","v":5445,"vw":3.241697},{"c":3.25,"h":3.29,"l":3.25,"n":9,"o":3.29,"t":"2026-10-02T15:00:00Z","v":817,"vw":3.273217},{"c":3.29,"h":3.3,"l":3.2155,"n":23,"o":3.29,"t":"2026-10-02T15:15:00Z","v":1723,"vw":3.271633},{"c":3.29,"h":3.3,"l":3.25,"n":38,"o":3.29,"t":"2026-10-02T15:30:00Z","v":2058,"vw":3.278882},{"c":3.3,"h":3.3,"l":3.25,"n":34,"o":3.29,"t":"2026-10-02T15:45:00Z","v":5329,"vw":3.262401},{"c":3.3,"h":3.3,"l":3.29,"n":16,"o":3.3,"t":"2026-10-02T16:00:00Z","v":886,"vw":3.298333},{"c":3.29,"h":3.3,"l":3.29,"n":20,"o":3.3,"t":"2026-10-02T16:15:00Z","v":1150,"vw":3.296385},{"c":3.3,"h":3.3,"l":3.2758,"n":14,"o":3.2758,"t":"2026-10-02T16:30:00Z","v":1011,"vw":3.293225},{"c":3.2606,"h":3.3,"l":3.2601,"n":5,"o":3.3,"t":"2026-10-02T16:45:00Z","v":1302,"vw":3.266277},{"c":3.3,"h":3.3,"l":3.25,"n":5,"o":3.25,"t":"2026-10-02T17:00:00Z","v":304,"vw":3.28},{"c":3.3,"h":3.3,"l":3.2001,"n":17,"o":3.2001,"t":"2026-10-02T17:15:00Z","v":9661,"vw":3.210262},{"c":3.25,"h":3.28,"l":3.2,"n":12,"o":3.28,"t":"2026-10-02T17:30:00Z","v":3662,"vw":3.206566},{"c":3.29,"h":3.3,"l":3.2244,"n":9,"o":3.3,"t":"2026-10-02T17:45:00Z","v":847,"vw":3.28213},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-02T18:00:00Z","v":100,"vw":3.27},{"c":3.2999,"h":3.3,"l":3.26,"n":23,"o":3.3,"t":"2026-10-02T18:15:00Z","v":2648,"vw":3.275725},{"c":3.28,"h":3.3,"l":3.2,"n":31,"o":3.27,"t":"2026-10-02T18:30:00Z","v":2288,"vw":3.232275},{"c":3.275,"h":3.29,"l":3.26,"n":9,"o":3.29,"t":"2026-10-02T18:45:00Z","v":597,"vw":3.275},{"c":3.29,"h":3.29,"l":3.26,"n":7,"o":3.26,"t":"2026-10-02T19:00:00Z","v":405,"vw":3.2725},{"c":3.26,"h":3.28,"l":3.26,"n":3,"o":3.28,"t":"2026-10-02T19:15:00Z","v":300,"vw":3.273333},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-02T19:30:00Z","v":320,"vw":3.28},{"c":3.21,"h":3.3,"l":3.21,"n":104,"o":3.25,"t":"2026-10-02T19:45:00Z","v":6946,"vw":3.242683},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-10-02T20:00:00Z","v":5623,"vw":3.23},{"c":3.2002,"h":3.2002,"l":3.2002,"n":3,"o":3.2002,"t":"2026-10-05T08:00:00Z","v":362,"vw":3.2002},{"c":3.3327,"h":3.42,"l":3.185,"n":92,"o":3.42,"t":"2026-10-05T13:30:00Z","v":12503,"vw":3.229049},{"c":3.275,"h":3.3297,"l":3.2,"n":16,"o":3.3297,"t":"2026-10-05T13:45:00Z","v":1556,"vw":3.261159},{"c":3.26,"h":3.3,"l":3.23,"n":21,"o":3.23,"t":"2026-10-05T14:00:00Z","v":3081,"vw":3.265959},{"c":3.25,"h":3.27,"l":3.2,"n":47,"o":3.27,"t":"2026-10-05T14:15:00Z","v":4180,"vw":3.234101},{"c":3.29,"h":3.29,"l":3.29,"n":8,"o":3.29,"t":"2026-10-05T14:30:00Z","v":550,"vw":3.29},{"c":3.29,"h":3.3,"l":3.29,"n":19,"o":3.29,"t":"2026-10-05T14:45:00Z","v":1172,"vw":3.29125},{"c":3.29,"h":3.2999,"l":3.25,"n":19,"o":3.29,"t":"2026-10-05T15:00:00Z","v":5313,"vw":3.285448},{"c":3.3,"h":3.3,"l":3.25,"n":25,"o":3.29,"t":"2026-10-05T15:15:00Z","v":1916,"vw":3.285508},{"c":3.29,"h":3.3,"l":3.28,"n":41,"o":3.3,"t":"2026-10-05T15:30:00Z","v":5925,"vw":3.298326},{"c":3.3,"h":3.3,"l":3.2906,"n":12,"o":3.3,"t":"2026-10-05T15:45:00Z","v":1469,"vw":3.296477},{"c":3.3,"h":3.3,"l":3.3,"n":11,"o":3.3,"t":"2026-10-05T16:00:00Z","v":1156,"vw":3.3},{"c":3.27,"h":3.29,"l":3.27,"n":18,"o":3.27,"t":"2026-10-05T16:15:00Z","v":1221,"vw":3.274887},{"c":3.2298,"h":3.2298,"l":3.2298,"n":2,"o":3.2298,"t":"2026-10-05T16:30:00Z","v":558,"vw":3.2298},{"c":3.29,"h":3.29,"l":3.28,"n":6,"o":3.28,"t":"2026-10-05T16:45:00Z","v":656,"vw":3.283731},{"c":3.3,"h":3.3,"l":3.26,"n":18,"o":3.26,"t":"2026-10-05T17:00:00Z","v":2628,"vw":3.278421},{"c":3.295,"h":3.3,"l":3.295,"n":8,"o":3.3,"t":"2026-10-05T17:15:00Z","v":646,"vw":3.295833},{"c":3.3,"h":3.3499,"l":3.25,"n":18,"o":3.3,"t":"2026-10-05T17:30:00Z","v":2782,"vw":3.333939},{"c":3.3326,"h":3.3326,"l":3.2402,"n":23,"o":3.3,"t":"2026-10-05T17:45:00Z","v":1088,"vw":3.290959},{"c":3.29,"h":3.3,"l":3.29,"n":7,"o":3.3,"t":"2026-10-05T18:00:00Z","v":363,"vw":3.295},{"c":3.3,"h":3.3354,"l":3.3,"n":6,"o":3.3,"t":"2026-10-05T18:15:00Z","v":1630,"vw":3.32218},{"c":3.3,"h":3.305,"l":3.29,"n":20,"o":3.305,"t":"2026-10-05T18:30:00Z","v":1243,"vw":3.301976},{"c":3.3,"h":3.3,"l":3.3,"n":7,"o":3.3,"t":"2026-10-05T18:45:00Z","v":422,"vw":3.3},{"c":3.285,"h":3.31,"l":3.25,"n":18,"o":3.3,"t":"2026-10-05T19:00:00Z","v":1248,"vw":3.278378},{"c":3.3,"h":3.3,"l":3.25,"n":29,"o":3.285,"t":"2026-10-05T19:15:00Z","v":3249,"vw":3.284178},{"c":3.3,"h":3.31,"l":3.2584,"n":22,"o":3.2584,"t":"2026-10-05T19:30:00Z","v":1831,"vw":3.288352},{"c":3.265,"h":3.3,"l":3.25,"n":109,"o":3.3,"t":"2026-10-05T19:45:00Z","v":7051,"vw":3.282618},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-05T20:00:00Z","v":3684,"vw":3.25},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-10-06T12:15:00Z","v":1000,"vw":3.33},{"c":3.3,"h":3.3373,"l":3.25,"n":59,"o":3.25,"t":"2026-10-06T13:30:00Z","v":4856,"vw":3.282603},{"c":3.315,"h":3.315,"l":3.315,"n":9,"o":3.315,"t":"2026-10-06T13:45:00Z","v":1145,"vw":3.315},{"c":3.315,"h":3.35,"l":3.2822,"n":43,"o":3.34,"t":"2026-10-06T14:00:00Z","v":6343,"vw":3.312777},{"c":3.29,"h":3.325,"l":3.28,"n":24,"o":3.325,"t":"2026-10-06T14:15:00Z","v":2680,"vw":3.299515},{"c":3.3,"h":3.32,"l":3.29,"n":21,"o":3.29,"t":"2026-10-06T14:30:00Z","v":2531,"vw":3.298613},{"c":3.347,"h":3.347,"l":3.3,"n":13,"o":3.3,"t":"2026-10-06T14:45:00Z","v":2255,"vw":3.321315},{"c":3.3,"h":3.3161,"l":3.25,"n":34,"o":3.3,"t":"2026-10-06T15:00:00Z","v":3829,"vw":3.281288},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-06T15:15:00Z","v":324,"vw":3.3},{"c":3.3,"h":3.3396,"l":3.3,"n":11,"o":3.3,"t":"2026-10-06T15:30:00Z","v":1529,"vw":3.326382},{"c":3.27,"h":3.3219,"l":3.2645,"n":12,"o":3.2645,"t":"2026-10-06T15:45:00Z","v":1128,"vw":3.287647},{"c":3.28,"h":3.29,"l":3.28,"n":4,"o":3.29,"t":"2026-10-06T16:00:00Z","v":519,"vw":3.284217},{"c":3.28,"h":3.285,"l":3.26,"n":21,"o":3.285,"t":"2026-10-06T16:15:00Z","v":2189,"vw":3.2716},{"c":3.29,"h":3.3,"l":3.28,"n":12,"o":3.3,"t":"2026-10-06T16:30:00Z","v":1604,"vw":3.285},{"c":3.28,"h":3.3,"l":3.28,"n":8,"o":3.3,"t":"2026-10-06T16:45:00Z","v":737,"vw":3.296422},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-06T17:00:00Z","v":220,"vw":3.3},{"c":3.2932,"h":3.3,"l":3.2882,"n":8,"o":3.3,"t":"2026-10-06T17:15:00Z","v":976,"vw":3.29186},{"c":3.3,"h":3.3,"l":3.257,"n":9,"o":3.3,"t":"2026-10-06T17:30:00Z","v":602,"vw":3.283543},{"c":3.275,"h":3.275,"l":3.275,"n":1,"o":3.275,"t":"2026-10-06T17:45:00Z","v":150,"vw":3.275},{"c":3.25,"h":3.275,"l":3.25,"n":26,"o":3.27,"t":"2026-10-06T18:00:00Z","v":1910,"vw":3.25793},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-06T18:30:00Z","v":187,"vw":3.27},{"c":3.27,"h":3.29,"l":3.26,"n":6,"o":3.26,"t":"2026-10-06T18:45:00Z","v":596,"vw":3.26859},{"c":3.3,"h":3.3,"l":3.29,"n":8,"o":3.29,"t":"2026-10-06T19:00:00Z","v":554,"vw":3.297463},{"c":3.3,"h":3.3,"l":3.28,"n":30,"o":3.3,"t":"2026-10-06T19:15:00Z","v":1651,"vw":3.297364},{"c":3.3,"h":3.3,"l":3.275,"n":44,"o":3.3,"t":"2026-10-06T19:30:00Z","v":3472,"vw":3.29238},{"c":3.3,"h":3.3,"l":3.275,"n":121,"o":3.3,"t":"2026-10-06T19:45:00Z","v":8881,"vw":3.295762},{"c":3.275,"h":3.275,"l":3.275,"n":6,"o":3.275,"t":"2026-10-06T20:00:00Z","v":994,"vw":3.275},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-07T08:45:00Z","v":1708,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-07T12:30:00Z","v":1279,"vw":3.25},{"c":3.205,"h":3.2875,"l":3.12,"n":50,"o":3.24,"t":"2026-10-07T13:30:00Z","v":9132,"vw":3.219423},{"c":3.23,"h":3.23,"l":3.1101,"n":9,"o":3.2,"t":"2026-10-07T13:45:00Z","v":3877,"vw":3.125749},{"c":3.23,"h":3.26,"l":3.1225,"n":8,"o":3.22,"t":"2026-10-07T14:00:00Z","v":1283,"vw":3.16},{"c":3.27,"h":3.27,"l":3.22,"n":20,"o":3.26,"t":"2026-10-07T14:15:00Z","v":3331,"vw":3.238189},{"c":3.27,"h":3.27,"l":3.25,"n":9,"o":3.27,"t":"2026-10-07T14:30:00Z","v":1517,"vw":3.254615},{"c":3.27,"h":3.27,"l":3.19,"n":11,"o":3.23,"t":"2026-10-07T14:45:00Z","v":1075,"vw":3.221},{"c":3.27,"h":3.27,"l":3.1928,"n":15,"o":3.23,"t":"2026-10-07T15:00:00Z","v":1338,"vw":3.233534},{"c":3.27,"h":3.27,"l":3.27,"n":11,"o":3.27,"t":"2026-10-07T15:15:00Z","v":527,"vw":3.27},{"c":3.27,"h":3.28,"l":3.25,"n":13,"o":3.27,"t":"2026-10-07T15:30:00Z","v":656,"vw":3.264},{"c":3.28,"h":3.28,"l":3.25,"n":11,"o":3.25,"t":"2026-10-07T15:45:00Z","v":2169,"vw":3.26436},{"c":3.28,"h":3.28,"l":3.26,"n":16,"o":3.26,"t":"2026-10-07T16:00:00Z","v":1270,"vw":3.275025},{"c":3.3,"h":3.3,"l":3.265,"n":22,"o":3.265,"t":"2026-10-07T16:15:00Z","v":1629,"vw":3.28786},{"c":3.3,"h":3.3,"l":3.3,"n":10,"o":3.3,"t":"2026-10-07T16:30:00Z","v":522,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":11,"o":3.3,"t":"2026-10-07T16:45:00Z","v":560,"vw":3.3},{"c":3.3,"h":3.3,"l":3.25,"n":10,"o":3.3,"t":"2026-10-07T17:00:00Z","v":1941,"vw":3.269931},{"c":3.3,"h":3.3,"l":3.3,"n":10,"o":3.3,"t":"2026-10-07T17:15:00Z","v":461,"vw":3.3},{"c":3.3,"h":3.3,"l":3.27,"n":11,"o":3.3,"t":"2026-10-07T17:30:00Z","v":862,"vw":3.279983},{"c":3.3,"h":3.3,"l":3.29,"n":10,"o":3.3,"t":"2026-10-07T17:45:00Z","v":606,"vw":3.2975},{"c":3.28,"h":3.3,"l":3.275,"n":5,"o":3.3,"t":"2026-10-07T18:00:00Z","v":593,"vw":3.280455},{"c":3.2941,"h":3.3,"l":3.275,"n":42,"o":3.3,"t":"2026-10-07T18:15:00Z","v":1894,"vw":3.282154},{"c":3.275,"h":3.2941,"l":3.275,"n":8,"o":3.2941,"t":"2026-10-07T18:30:00Z","v":675,"vw":3.278157},{"c":3.258,"h":3.2826,"l":3.258,"n":9,"o":3.275,"t":"2026-10-07T18:45:00Z","v":781,"vw":3.270402},{"c":3.265,"h":3.275,"l":3.25,"n":60,"o":3.275,"t":"2026-10-07T19:00:00Z","v":5826,"vw":3.258135},{"c":3.28,"h":3.28,"l":3.27,"n":7,"o":3.27,"t":"2026-10-07T19:15:00Z","v":282,"vw":3.275},{"c":3.29,"h":3.3,"l":3.275,"n":14,"o":3.28,"t":"2026-10-07T19:30:00Z","v":1965,"vw":3.286944},{"c":3.3,"h":3.3,"l":3.2526,"n":82,"o":3.2733,"t":"2026-10-07T19:45:00Z","v":5157,"vw":3.285822},{"c":3.17,"h":3.28,"l":3.17,"n":6,"o":3.28,"t":"2026-10-07T20:00:00Z","v":2052,"vw":3.262275},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-08T13:00:00Z","v":400,"vw":3.23},{"c":3.225,"h":3.25,"l":3.225,"n":27,"o":3.25,"t":"2026-10-08T13:30:00Z","v":3706,"vw":3.228974},{"c":3.25,"h":3.25,"l":3.23,"n":2,"o":3.23,"t":"2026-10-08T13:45:00Z","v":550,"vw":3.240909},{"c":3.2945,"h":3.2945,"l":3.225,"n":24,"o":3.225,"t":"2026-10-08T14:00:00Z","v":8166,"vw":3.285367},{"c":3.25,"h":3.2854,"l":3.23,"n":11,"o":3.23,"t":"2026-10-08T14:15:00Z","v":905,"vw":3.269625},{"c":3.2042,"h":3.3,"l":3.2042,"n":10,"o":3.3,"t":"2026-10-08T14:30:00Z","v":2073,"vw":3.230812},{"c":3.2044,"h":3.22,"l":3.2,"n":16,"o":3.21,"t":"2026-10-08T14:45:00Z","v":1095,"vw":3.206172},{"c":3.21,"h":3.21,"l":3.185,"n":11,"o":3.185,"t":"2026-10-08T15:00:00Z","v":680,"vw":3.20125},{"c":3.25,"h":3.25,"l":3.19,"n":34,"o":3.2,"t":"2026-10-08T15:15:00Z","v":3382,"vw":3.221603},{"c":3.25,"h":3.25,"l":3.22,"n":9,"o":3.22,"t":"2026-10-08T15:30:00Z","v":474,"vw":3.236667},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-08T15:45:00Z","v":105,"vw":3.22},{"c":3.2,"h":3.21,"l":3.2,"n":3,"o":3.21,"t":"2026-10-08T16:00:00Z","v":350,"vw":3.203484},{"c":3.17,"h":3.21,"l":3.17,"n":10,"o":3.21,"t":"2026-10-08T16:15:00Z","v":1652,"vw":3.179646},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-08T16:30:00Z","v":1104,"vw":3.21},{"c":3.2022,"h":3.2022,"l":3.17,"n":20,"o":3.2018,"t":"2026-10-08T16:45:00Z","v":1796,"vw":3.183356},{"c":3.1701,"h":3.25,"l":3.15,"n":34,"o":3.25,"t":"2026-10-08T17:00:00Z","v":2098,"vw":3.176066},{"c":3.195,"h":3.21,"l":3.17,"n":13,"o":3.21,"t":"2026-10-08T17:15:00Z","v":2408,"vw":3.184325},{"c":3.16,"h":3.17,"l":3.15,"n":43,"o":3.15,"t":"2026-10-08T17:30:00Z","v":3187,"vw":3.159058},{"c":3.195,"h":3.195,"l":3.1625,"n":4,"o":3.1625,"t":"2026-10-08T17:45:00Z","v":667,"vw":3.185181},{"c":3.2142,"h":3.2214,"l":3.16,"n":8,"o":3.2214,"t":"2026-10-08T18:00:00Z","v":1271,"vw":3.196998},{"c":3.195,"h":3.214,"l":3.195,"n":7,"o":3.195,"t":"2026-10-08T18:30:00Z","v":553,"vw":3.1988},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-08T18:45:00Z","v":3505,"vw":3.16},{"c":3.2,"h":3.2,"l":3.17,"n":4,"o":3.17,"t":"2026-10-08T19:00:00Z","v":2254,"vw":3.186667},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-08T19:15:00Z","v":100,"vw":3.2},{"c":3.16,"h":3.2,"l":3.16,"n":8,"o":3.2,"t":"2026-10-08T19:30:00Z","v":1544,"vw":3.19496},{"c":3.165,"h":3.205,"l":3.16,"n":35,"o":3.205,"t":"2026-10-08T19:45:00Z","v":2185,"vw":3.175958},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-10-08T20:00:00Z","v":1675,"vw":3.19},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-08T22:00:00Z","v":407,"vw":3.26},{"c":3.1825,"h":3.1825,"l":3.15,"n":11,"o":3.15,"t":"2026-10-09T13:30:00Z","v":6489,"vw":3.153527},{"c":3.1602,"h":3.1602,"l":3.1602,"n":1,"o":3.1602,"t":"2026-10-09T13:45:00Z","v":500,"vw":3.1602},{"c":3.25,"h":3.29,"l":3.205,"n":19,"o":3.27,"t":"2026-10-09T14:00:00Z","v":1642,"vw":3.253177},{"c":3.265,"h":3.3,"l":3.265,"n":4,"o":3.3,"t":"2026-10-09T14:15:00Z","v":682,"vw":3.270486},{"c":3.265,"h":3.265,"l":3.265,"n":8,"o":3.265,"t":"2026-10-09T14:30:00Z","v":913,"vw":3.265},{"c":3.295,"h":3.295,"l":3.2137,"n":5,"o":3.2137,"t":"2026-10-09T14:45:00Z","v":421,"vw":3.234025},{"c":3.2616,"h":3.28,"l":3.2616,"n":7,"o":3.28,"t":"2026-10-09T15:00:00Z","v":346,"vw":3.2708},{"c":3.3,"h":3.3,"l":3.23,"n":11,"o":3.23,"t":"2026-10-09T15:15:00Z","v":1677,"vw":3.274861},{"c":3.27,"h":3.27,"l":3.2168,"n":11,"o":3.2168,"t":"2026-10-09T15:30:00Z","v":1558,"vw":3.245799},{"c":3.25,"h":3.3,"l":3.24,"n":31,"o":3.27,"t":"2026-10-09T15:45:00Z","v":2329,"vw":3.267722},{"c":3.255,"h":3.255,"l":3.255,"n":2,"o":3.255,"t":"2026-10-09T16:00:00Z","v":200,"vw":3.255},{"c":3.255,"h":3.255,"l":3.255,"n":2,"o":3.255,"t":"2026-10-09T16:15:00Z","v":107,"vw":3.255},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-09T16:30:00Z","v":100,"vw":3.23},{"c":3.2699,"h":3.2699,"l":3.2699,"n":1,"o":3.2699,"t":"2026-10-09T17:00:00Z","v":200,"vw":3.2699},{"c":3.23,"h":3.26,"l":3.23,"n":3,"o":3.26,"t":"2026-10-09T17:15:00Z","v":221,"vw":3.243761},{"c":3.2,"h":3.2,"l":3.2,"n":12,"o":3.2,"t":"2026-10-09T17:30:00Z","v":484,"vw":3.2},{"c":3.175,"h":3.1901,"l":3.175,"n":41,"o":3.1901,"t":"2026-10-09T17:45:00Z","v":2963,"vw":3.187314},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-10-09T18:00:00Z","v":250,"vw":3.175},{"c":3.18,"h":3.18,"l":3.16,"n":44,"o":3.175,"t":"2026-10-09T18:15:00Z","v":3316,"vw":3.172968},{"c":3.235,"h":3.26,"l":3.1835,"n":35,"o":3.1877,"t":"2026-10-09T18:30:00Z","v":6515,"vw":3.203087},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-09T18:45:00Z","v":1017,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-09T19:00:00Z","v":316,"vw":3.21},{"c":3.2517,"h":3.2517,"l":3.225,"n":16,"o":3.225,"t":"2026-10-09T19:15:00Z","v":1679,"vw":3.22767},{"c":3.22,"h":3.22,"l":3.22,"n":8,"o":3.22,"t":"2026-10-09T19:30:00Z","v":417,"vw":3.22},{"c":3.22,"h":3.225,"l":3.19,"n":47,"o":3.215,"t":"2026-10-09T19:45:00Z","v":1817,"vw":3.213334},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-09T20:00:00Z","v":1042,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-12T12:15:00Z","v":314,"vw":3.2},{"c":3.18,"h":3.18,"l":3.13,"n":55,"o":3.16,"t":"2026-10-12T13:30:00Z","v":6899,"vw":3.161951},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-12T13:45:00Z","v":101,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":13,"o":3.18,"t":"2026-10-12T14:00:00Z","v":1462,"vw":3.18},{"c":3.2,"h":3.22,"l":3.2,"n":3,"o":3.22,"t":"2026-10-12T14:15:00Z","v":201,"vw":3.21},{"c":3.195,"h":3.22,"l":3.195,"n":17,"o":3.22,"t":"2026-10-12T14:30:00Z","v":1054,"vw":3.214375},{"c":3.22,"h":3.23,"l":3.22,"n":4,"o":3.23,"t":"2026-10-12T14:45:00Z","v":334,"vw":3.225},{"c":3.215,"h":3.24,"l":3.215,"n":5,"o":3.23,"t":"2026-10-12T15:00:00Z","v":416,"vw":3.23125},{"c":3.3451,"h":3.3451,"l":3.21,"n":48,"o":3.21,"t":"2026-10-12T15:15:00Z","v":10468,"vw":3.267958},{"c":3.245,"h":3.3,"l":3.1524,"n":7,"o":3.3,"t":"2026-10-12T15:30:00Z","v":1518,"vw":3.238773},{"c":3.3,"h":3.3,"l":3.245,"n":2,"o":3.245,"t":"2026-10-12T15:45:00Z","v":200,"vw":3.2725},{"c":3.245,"h":3.3,"l":3.245,"n":20,"o":3.29,"t":"2026-10-12T16:00:00Z","v":1898,"vw":3.284847},{"c":3.245,"h":3.3,"l":3.245,"n":5,"o":3.245,"t":"2026-10-12T16:15:00Z","v":385,"vw":3.263333},{"c":3.245,"h":3.3183,"l":3.165,"n":26,"o":3.29,"t":"2026-10-12T16:30:00Z","v":1947,"vw":3.245311},{"c":3.3,"h":3.3,"l":3.2191,"n":19,"o":3.245,"t":"2026-10-12T16:45:00Z","v":807,"vw":3.252146},{"c":3.17,"h":3.245,"l":3.17,"n":15,"o":3.245,"t":"2026-10-12T17:00:00Z","v":635,"vw":3.222941},{"c":3.29,"h":3.3,"l":3.29,"n":7,"o":3.29,"t":"2026-10-12T17:15:00Z","v":524,"vw":3.293333},{"c":3.29,"h":3.3,"l":3.21,"n":14,"o":3.29,"t":"2026-10-12T17:30:00Z","v":602,"vw":3.2725},{"c":3.29,"h":3.3,"l":3.29,"n":8,"o":3.29,"t":"2026-10-12T17:45:00Z","v":432,"vw":3.293333},{"c":3.28,"h":3.28,"l":3.25,"n":24,"o":3.25,"t":"2026-10-12T18:00:00Z","v":1808,"vw":3.26},{"c":3.2153,"h":3.29,"l":3.2153,"n":17,"o":3.245,"t":"2026-10-12T18:15:00Z","v":2018,"vw":3.248906},{"c":3.19,"h":3.29,"l":3.16,"n":178,"o":3.29,"t":"2026-10-12T18:30:00Z","v":7448,"vw":3.222074},{"c":3.23,"h":3.23,"l":3.23,"n":14,"o":3.23,"t":"2026-10-12T18:45:00Z","v":1587,"vw":3.23},{"c":3.24,"h":3.24,"l":3.16,"n":31,"o":3.16,"t":"2026-10-12T19:00:00Z","v":3241,"vw":3.197165},{"c":3.24,"h":3.24,"l":3.2,"n":2,"o":3.2,"t":"2026-10-12T19:15:00Z","v":200,"vw":3.22},{"c":3.21,"h":3.26,"l":3.21,"n":12,"o":3.24,"t":"2026-10-12T19:30:00Z","v":860,"vw":3.236667},{"c":3.24,"h":3.28,"l":3.19,"n":52,"o":3.28,"t":"2026-10-12T19:45:00Z","v":3512,"vw":3.244112},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-12T20:00:00Z","v":421,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-12T23:15:00Z","v":101,"vw":3.18},{"c":3.29,"h":3.29,"l":3.27,"n":9,"o":3.27,"t":"2026-10-13T11:45:00Z","v":2001,"vw":3.286465},{"c":3.2999,"h":3.3,"l":3.2999,"n":3,"o":3.3,"t":"2026-10-13T12:30:00Z","v":10803,"vw":3.299905},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-13T13:15:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.215,"l":3.1467,"n":23,"o":3.15,"t":"2026-10-13T13:30:00Z","v":7568,"vw":3.165035},{"c":3.235,"h":3.235,"l":3.235,"n":2,"o":3.235,"t":"2026-10-13T13:45:00Z","v":646,"vw":3.235},{"c":3.23,"h":3.235,"l":3.19,"n":5,"o":3.235,"t":"2026-10-13T14:00:00Z","v":803,"vw":3.228755},{"c":3.235,"h":3.235,"l":3.235,"n":5,"o":3.235,"t":"2026-10-13T14:15:00Z","v":418,"vw":3.235},{"c":3.28,"h":3.29,"l":3.23,"n":6,"o":3.29,"t":"2026-10-13T14:30:00Z","v":427,"vw":3.266667},{"c":3.27,"h":3.28,"l":3.23,"n":9,"o":3.23,"t":"2026-10-13T14:45:00Z","v":609,"vw":3.266168},{"c":3.27,"h":3.27,"l":3.225,"n":11,"o":3.26,"t":"2026-10-13T15:00:00Z","v":1474,"vw":3.240067},{"c":3.29,"h":3.29,"l":3.27,"n":6,"o":3.27,"t":"2026-10-13T15:15:00Z","v":710,"vw":3.278573},{"c":3.29,"h":3.29,"l":3.235,"n":14,"o":3.28,"t":"2026-10-13T15:30:00Z","v":1269,"vw":3.2725},{"c":3.29,"h":3.29,"l":3.24,"n":8,"o":3.24,"t":"2026-10-13T15:45:00Z","v":612,"vw":3.255},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-13T16:00:00Z","v":405,"vw":3.28},{"c":3.19,"h":3.29,"l":3.19,"n":231,"o":3.29,"t":"2026-10-13T16:15:00Z","v":79235,"vw":3.22516},{"c":3.2,"h":3.3,"l":3.12,"n":87,"o":3.2,"t":"2026-10-13T16:30:00Z","v":9683,"vw":3.172896},{"c":3.22,"h":3.24,"l":3.22,"n":6,"o":3.24,"t":"2026-10-13T16:45:00Z","v":9873,"vw":3.220908},{"c":3.2888,"h":3.2888,"l":3.24,"n":6,"o":3.24,"t":"2026-10-13T17:00:00Z","v":414,"vw":3.2522},{"c":3.245,"h":3.27,"l":3.21,"n":19,"o":3.27,"t":"2026-10-13T17:15:00Z","v":601,"vw":3.241667},{"c":3.245,"h":3.245,"l":3.245,"n":19,"o":3.245,"t":"2026-10-13T17:30:00Z","v":945,"vw":3.245},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-13T17:45:00Z","v":1080,"vw":3.25},{"c":3.255,"h":3.279,"l":3.255,"n":5,"o":3.279,"t":"2026-10-13T18:00:00Z","v":234,"vw":3.267679},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-13T18:15:00Z","v":198,"vw":3.29},{"c":3.27,"h":3.28,"l":3.22,"n":35,"o":3.275,"t":"2026-10-13T18:30:00Z","v":1574,"vw":3.254003},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-13T18:45:00Z","v":360,"vw":3.25},{"c":3.255,"h":3.255,"l":3.255,"n":5,"o":3.255,"t":"2026-10-13T19:00:00Z","v":1302,"vw":3.255},{"c":3.255,"h":3.29,"l":3.2426,"n":9,"o":3.29,"t":"2026-10-13T19:15:00Z","v":1024,"vw":3.26112},{"c":3.26,"h":3.26,"l":3.255,"n":24,"o":3.255,"t":"2026-10-13T19:30:00Z","v":860,"vw":3.258333},{"c":3.23,"h":3.28,"l":3.2,"n":116,"o":3.26,"t":"2026-10-13T19:45:00Z","v":4659,"vw":3.252785},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-10-13T20:00:00Z","v":2382,"vw":3.24},{"c":3.2665,"h":3.29,"l":3.2665,"n":4,"o":3.29,"t":"2026-10-13T21:15:00Z","v":495,"vw":3.275313},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-13T21:45:00Z","v":500,"vw":3.29},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-13T22:15:00Z","v":250,"vw":3.25},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-13T23:45:00Z","v":110,"vw":3.29},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-10-14T12:45:00Z","v":200,"vw":3.24},{"c":3.1885,"h":3.2005,"l":3.18,"n":24,"o":3.18,"t":"2026-10-14T13:30:00Z","v":7163,"vw":3.181392},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-10-14T13:45:00Z","v":311,"vw":3.22},{"c":3.225,"h":3.225,"l":3.225,"n":2,"o":3.225,"t":"2026-10-14T14:00:00Z","v":108,"vw":3.225},{"c":3.22,"h":3.22,"l":3.17,"n":30,"o":3.17,"t":"2026-10-14T14:15:00Z","v":917,"vw":3.195033},{"c":3.22,"h":3.22,"l":3.22,"n":9,"o":3.22,"t":"2026-10-14T14:30:00Z","v":277,"vw":3.22},{"c":3.2733,"h":3.2733,"l":3.1657,"n":18,"o":3.2725,"t":"2026-10-14T14:45:00Z","v":1069,"vw":3.25162},{"c":3.225,"h":3.28,"l":3.13,"n":68,"o":3.1601,"t":"2026-10-14T15:00:00Z","v":5479,"vw":3.164803},{"c":3.21,"h":3.21,"l":3.17,"n":46,"o":3.2,"t":"2026-10-14T15:15:00Z","v":1006,"vw":3.198586},{"c":3.25,"h":3.25,"l":3.19,"n":25,"o":3.19,"t":"2026-10-14T15:30:00Z","v":456,"vw":3.224746},{"c":3.24,"h":3.24,"l":3.24,"n":15,"o":3.24,"t":"2026-10-14T15:45:00Z","v":217,"vw":3.24},{"c":3.221,"h":3.23,"l":3.221,"n":25,"o":3.23,"t":"2026-10-14T16:00:00Z","v":1850,"vw":3.222059},{"c":3.24,"h":3.24,"l":3.24,"n":9,"o":3.24,"t":"2026-10-14T16:15:00Z","v":227,"vw":3.24},{"c":3.18,"h":3.18,"l":3.17,"n":7,"o":3.17,"t":"2026-10-14T16:45:00Z","v":408,"vw":3.175},{"c":3.205,"h":3.205,"l":3.205,"n":1,"o":3.205,"t":"2026-10-14T17:00:00Z","v":1000,"vw":3.205},{"c":3.185,"h":3.2,"l":3.185,"n":16,"o":3.2,"t":"2026-10-14T17:15:00Z","v":422,"vw":3.1925},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-14T17:30:00Z","v":504,"vw":3.18},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-14T17:45:00Z","v":1063,"vw":3.16},{"c":3.2,"h":3.2,"l":3.15,"n":20,"o":3.15,"t":"2026-10-14T18:00:00Z","v":794,"vw":3.172076},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-14T18:15:00Z","v":175,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-14T18:30:00Z","v":109,"vw":3.2},{"c":3.2,"h":3.2391,"l":3.2,"n":23,"o":3.2,"t":"2026-10-14T19:00:00Z","v":679,"vw":3.211853},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-14T19:15:00Z","v":174,"vw":3.21},{"c":3.215,"h":3.215,"l":3.15,"n":131,"o":3.18,"t":"2026-10-14T19:45:00Z","v":6611,"vw":3.180025},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-14T20:00:00Z","v":1377,"vw":3.2},{"c":3.2297,"h":3.2297,"l":3.2284,"n":2,"o":3.2284,"t":"2026-10-14T22:30:00Z","v":1500,"vw":3.228833},{"c":3.233,"h":3.233,"l":3.233,"n":1,"o":3.233,"t":"2026-10-15T11:45:00Z","v":200,"vw":3.233},{"c":3.19,"h":3.25,"l":3.1301,"n":46,"o":3.15,"t":"2026-10-15T13:30:00Z","v":5026,"vw":3.188878},{"c":3.22,"h":3.234,"l":3.22,"n":9,"o":3.234,"t":"2026-10-15T13:45:00Z","v":533,"vw":3.227017},{"c":3.19,"h":3.218,"l":3.15,"n":21,"o":3.16,"t":"2026-10-15T14:00:00Z","v":2595,"vw":3.17373},{"c":3.14,"h":3.19,"l":3.14,"n":25,"o":3.16,"t":"2026-10-15T14:15:00Z","v":1391,"vw":3.162617},{"c":3.13,"h":3.18,"l":3.13,"n":21,"o":3.14,"t":"2026-10-15T14:30:00Z","v":3446,"vw":3.162797},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-10-15T14:45:00Z","v":2030,"vw":3.17},{"c":3.1909,"h":3.1909,"l":3.17,"n":7,"o":3.17,"t":"2026-10-15T15:00:00Z","v":346,"vw":3.178385},{"c":3.155,"h":3.2204,"l":3.11,"n":44,"o":3.2204,"t":"2026-10-15T15:30:00Z","v":1992,"vw":3.13904},{"c":3.1262,"h":3.165,"l":3.1149,"n":33,"o":3.13,"t":"2026-10-15T15:45:00Z","v":1863,"vw":3.13851},{"c":3.22,"h":3.22,"l":3.1827,"n":6,"o":3.1827,"t":"2026-10-15T16:00:00Z","v":711,"vw":3.188917},{"c":3.18,"h":3.23,"l":3.18,"n":14,"o":3.18,"t":"2026-10-15T16:15:00Z","v":1670,"vw":3.199578},{"c":3.14,"h":3.2005,"l":3.14,"n":28,"o":3.18,"t":"2026-10-15T16:30:00Z","v":1009,"vw":3.182867},{"c":3.18,"h":3.18,"l":3.18,"n":8,"o":3.18,"t":"2026-10-15T16:45:00Z","v":886,"vw":3.18},{"c":3.1305,"h":3.1305,"l":3.1305,"n":4,"o":3.1305,"t":"2026-10-15T17:15:00Z","v":532,"vw":3.1305},{"c":3.1301,"h":3.1301,"l":3.1301,"n":8,"o":3.1301,"t":"2026-10-15T17:30:00Z","v":144,"vw":3.1301},{"c":3.11,"h":3.175,"l":3.11,"n":45,"o":3.1301,"t":"2026-10-15T18:00:00Z","v":4824,"vw":3.127037},{"c":3.1,"h":3.12,"l":3.1,"n":28,"o":3.12,"t":"2026-10-15T18:15:00Z","v":1023,"vw":3.113072},{"c":3.075,"h":3.15,"l":3.075,"n":22,"o":3.15,"t":"2026-10-15T18:30:00Z","v":906,"vw":3.091583},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-10-15T18:45:00Z","v":108,"vw":3.07},{"c":3.07,"h":3.07,"l":3.05,"n":28,"o":3.06,"t":"2026-10-15T19:00:00Z","v":2130,"vw":3.053209},{"c":3.07,"h":3.07,"l":3.04,"n":16,"o":3.04,"t":"2026-10-15T19:15:00Z","v":387,"vw":3.050302},{"c":3.05,"h":3.05,"l":3.05,"n":9,"o":3.05,"t":"2026-10-15T19:30:00Z","v":693,"vw":3.05},{"c":3.05,"h":3.1,"l":3.04,"n":38,"o":3.05,"t":"2026-10-15T19:45:00Z","v":2532,"vw":3.06951},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-15T20:00:00Z","v":538,"vw":3.04},{"c":3.07,"h":3.07,"l":2.96,"n":59,"o":3,"t":"2026-10-15T20:15:00Z","v":14112,"vw":2.989971},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-15T20:30:00Z","v":669,"vw":3.01},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T20:45:00Z","v":240,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.04},{"c":3.06,"h":3.08,"l":3.05,"n":5,"o":3.08,"t":"2026-10-15T21:30:00Z","v":800,"vw":3.0675},{"c":3.29,"h":3.32,"l":3.14,"n":33,"o":3.2,"t":"2026-10-15T22:30:00Z","v":20194,"vw":3.250829},{"c":3.15,"h":3.43,"l":3.08,"n":49,"o":3.32,"t":"2026-10-15T22:45:00Z","v":9658,"vw":3.289297},{"c":3.19,"h":3.19,"l":3.08,"n":7,"o":3.09,"t":"2026-10-15T23:00:00Z","v":814,"vw":3.101034},{"c":3.15,"h":3.15,"l":3.13,"n":4,"o":3.15,"t":"2026-10-15T23:15:00Z","v":302,"vw":3.143333},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T11:30:00Z","v":100,"vw":3.03},{"c":2.99,"h":3.04,"l":2.99,"n":82,"o":3.04,"t":"2026-10-16T13:30:00Z","v":8982,"vw":3.007387},{"c":2.966,"h":3.31,"l":2.9173,"n":376,"o":3.0078,"t":"2026-10-16T13:45:00Z","v":34524,"vw":3.019817},{"c":2.9001,"h":2.9993,"l":2.9001,"n":33,"o":2.955,"t":"2026-10-16T14:00:00Z","v":11026,"vw":2.923424},{"c":3.03,"h":3.04,"l":2.975,"n":21,"o":3.04,"t":"2026-10-16T14:30:00Z","v":2273,"vw":3.007708},{"c":2.975,"h":2.975,"l":2.975,"n":7,"o":2.975,"t":"2026-10-16T14:45:00Z","v":612,"vw":2.975},{"c":3.0393,"h":3.0393,"l":3.0393,"n":1,"o":3.0393,"t":"2026-10-16T15:00:00Z","v":250,"vw":3.0393},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-16T15:15:00Z","v":500,"vw":2.99},{"c":3.02,"h":3.02,"l":2.9241,"n":5,"o":3.02,"t":"2026-10-16T15:45:00Z","v":651,"vw":2.9599},{"c":2.985,"h":2.985,"l":2.9775,"n":6,"o":2.9775,"t":"2026-10-16T16:30:00Z","v":396,"vw":2.980833},{"c":3.0285,"h":3.0285,"l":3.0285,"n":6,"o":3.0285,"t":"2026-10-16T17:00:00Z","v":138,"vw":3.0285},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-16T17:15:00Z","v":164,"vw":3},{"c":2.9802,"h":2.9802,"l":2.9802,"n":1,"o":2.9802,"t":"2026-10-16T17:30:00Z","v":380,"vw":2.9802},{"c":2.99,"h":2.99,"l":2.91,"n":67,"o":2.94,"t":"2026-10-16T17:45:00Z","v":4697,"vw":2.948217},{"c":2.99,"h":2.99,"l":2.9825,"n":5,"o":2.99,"t":"2026-10-16T18:00:00Z","v":526,"vw":2.985833},{"c":2.99,"h":2.99,"l":2.94,"n":15,"o":2.94,"t":"2026-10-16T18:15:00Z","v":867,"vw":2.971428},{"c":2.99,"h":2.99,"l":2.9,"n":42,"o":2.9864,"t":"2026-10-16T18:30:00Z","v":3311,"vw":2.955542},{"c":2.99,"h":2.99,"l":2.945,"n":14,"o":2.945,"t":"2026-10-16T18:45:00Z","v":2054,"vw":2.980489},{"c":2.97,"h":2.97,"l":2.94,"n":3,"o":2.94,"t":"2026-10-16T19:00:00Z","v":216,"vw":2.955},{"c":2.99,"h":2.99,"l":2.94,"n":26,"o":2.94,"t":"2026-10-16T19:15:00Z","v":2892,"vw":2.94953},{"c":2.945,"h":2.98,"l":2.9104,"n":8,"o":2.9104,"t":"2026-10-16T19:30:00Z","v":438,"vw":2.945133},{"c":2.99,"h":2.99,"l":2.9433,"n":15,"o":2.9433,"t":"2026-10-16T19:45:00Z","v":7079,"vw":2.945333},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-10-16T20:00:00Z","v":979,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T20:45:00Z","v":147,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T12:00:00Z","v":108,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-19T12:45:00Z","v":252,"vw":3.03},{"c":2.9889,"h":3.137,"l":2.88,"n":74,"o":3,"t":"2026-10-19T13:30:00Z","v":7777,"vw":2.964058},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-19T14:00:00Z","v":162,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-19T14:15:00Z","v":300,"vw":2.98},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-19T14:30:00Z","v":100,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-19T14:45:00Z","v":105,"vw":2.94},{"c":2.988,"h":2.988,"l":2.988,"n":4,"o":2.988,"t":"2026-10-19T15:00:00Z","v":136,"vw":2.988},{"c":2.9194,"h":2.9194,"l":2.88,"n":6,"o":2.8929,"t":"2026-10-19T15:15:00Z","v":1609,"vw":2.912727},{"c":3,"h":3,"l":2.83,"n":83,"o":2.945,"t":"2026-10-19T15:30:00Z","v":6712,"vw":2.913598},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-19T15:45:00Z","v":220,"vw":2.92},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-10-19T16:00:00Z","v":211,"vw":2.96},{"c":2.92,"h":2.9689,"l":2.92,"n":28,"o":2.9689,"t":"2026-10-19T16:15:00Z","v":2812,"vw":2.9454},{"c":2.915,"h":2.96,"l":2.8729,"n":7,"o":2.96,"t":"2026-10-19T16:45:00Z","v":586,"vw":2.912184},{"c":2.915,"h":2.915,"l":2.915,"n":2,"o":2.915,"t":"2026-10-19T17:00:00Z","v":200,"vw":2.915},{"c":2.94,"h":2.94,"l":2.8948,"n":7,"o":2.91,"t":"2026-10-19T17:15:00Z","v":1863,"vw":2.912144},{"c":2.89,"h":2.96,"l":2.89,"n":5,"o":2.96,"t":"2026-10-19T17:45:00Z","v":1569,"vw":2.89447},{"c":2.9,"h":2.935,"l":2.9,"n":11,"o":2.935,"t":"2026-10-19T18:00:00Z","v":736,"vw":2.91034},{"c":2.905,"h":2.905,"l":2.8929,"n":6,"o":2.8929,"t":"2026-10-19T18:15:00Z","v":750,"vw":2.897935},{"c":2.905,"h":2.9553,"l":2.905,"n":3,"o":2.9553,"t":"2026-10-19T18:30:00Z","v":616,"vw":2.946917},{"c":2.905,"h":2.905,"l":2.905,"n":3,"o":2.905,"t":"2026-10-19T18:45:00Z","v":209,"vw":2.905},{"c":2.95,"h":2.95,"l":2.905,"n":4,"o":2.905,"t":"2026-10-19T19:00:00Z","v":400,"vw":2.935},{"c":2.88,"h":2.9128,"l":2.88,"n":7,"o":2.9128,"t":"2026-10-19T19:15:00Z","v":570,"vw":2.890346},{"c":2.87,"h":2.945,"l":2.87,"n":25,"o":2.91,"t":"2026-10-19T19:30:00Z","v":1906,"vw":2.893006},{"c":2.83,"h":2.8629,"l":2.8,"n":113,"o":2.838,"t":"2026-10-19T19:45:00Z","v":8749,"vw":2.818963},{"c":2.76,"h":2.81,"l":2.76,"n":6,"o":2.81,"t":"2026-10-19T20:00:00Z","v":1264,"vw":2.806032},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-19T22:15:00Z","v":234,"vw":2.76},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-19T23:30:00Z","v":2004,"vw":2.86},{"c":2.84,"h":3,"l":2.75,"n":108,"o":2.83,"t":"2026-10-20T13:30:00Z","v":20465,"vw":2.800252},{"c":2.88,"h":2.89,"l":2.8647,"n":10,"o":2.89,"t":"2026-10-20T13:45:00Z","v":1693,"vw":2.876464},{"c":2.9,"h":2.9,"l":2.88,"n":7,"o":2.88,"t":"2026-10-20T14:00:00Z","v":529,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-20T14:15:00Z","v":160,"vw":2.9},{"c":2.8415,"h":2.9055,"l":2.8415,"n":3,"o":2.9055,"t":"2026-10-20T14:30:00Z","v":860,"vw":2.889523},{"c":2.895,"h":2.94,"l":2.895,"n":2,"o":2.94,"t":"2026-10-20T14:45:00Z","v":225,"vw":2.915},{"c":2.895,"h":2.95,"l":2.85,"n":7,"o":2.95,"t":"2026-10-20T15:00:00Z","v":697,"vw":2.906014},{"c":2.95,"h":2.95,"l":2.905,"n":4,"o":2.9499,"t":"2026-10-20T15:15:00Z","v":340,"vw":2.935678},{"c":2.92,"h":2.95,"l":2.92,"n":3,"o":2.95,"t":"2026-10-20T15:30:00Z","v":250,"vw":2.935},{"c":2.895,"h":2.895,"l":2.8401,"n":6,"o":2.8872,"t":"2026-10-20T15:45:00Z","v":7101,"vw":2.847511},{"c":2.895,"h":2.9218,"l":2.895,"n":7,"o":2.9218,"t":"2026-10-20T16:00:00Z","v":3151,"vw":2.895865},{"c":2.92,"h":2.92,"l":2.895,"n":5,"o":2.895,"t":"2026-10-20T16:15:00Z","v":301,"vw":2.9075},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-20T16:30:00Z","v":243,"vw":2.89},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T16:45:00Z","v":100,"vw":2.93},{"c":2.89,"h":2.93,"l":2.89,"n":3,"o":2.93,"t":"2026-10-20T17:00:00Z","v":300,"vw":2.916667},{"c":2.895,"h":2.93,"l":2.895,"n":4,"o":2.93,"t":"2026-10-20T17:30:00Z","v":650,"vw":2.910077},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-20T17:45:00Z","v":123,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T18:00:00Z","v":100,"vw":2.93},{"c":2.91,"h":2.91,"l":2.85,"n":9,"o":2.86,"t":"2026-10-20T18:15:00Z","v":663,"vw":2.872124},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-20T18:30:00Z","v":200,"vw":2.91},{"c":2.8918,"h":2.8918,"l":2.8918,"n":3,"o":2.8918,"t":"2026-10-20T18:45:00Z","v":2006,"vw":2.8918},{"c":2.885,"h":2.89,"l":2.8,"n":38,"o":2.88,"t":"2026-10-20T19:00:00Z","v":2759,"vw":2.856174},{"c":2.88,"h":2.918,"l":2.801,"n":33,"o":2.85,"t":"2026-10-20T19:15:00Z","v":1915,"vw":2.851592},{"c":2.84,"h":2.88,"l":2.84,"n":15,"o":2.88,"t":"2026-10-20T19:30:00Z","v":923,"vw":2.864375},{"c":2.81,"h":2.86,"l":2.81,"n":22,"o":2.86,"t":"2026-10-20T19:45:00Z","v":1136,"vw":2.841363},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-20T20:00:00Z","v":665,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-20T20:45:00Z","v":2011,"vw":2.81},{"c":2.9025,"h":2.9025,"l":2.9025,"n":1,"o":2.9025,"t":"2026-10-21T11:45:00Z","v":1000,"vw":2.9025},{"c":2.94,"h":2.94,"l":2.81,"n":32,"o":2.81,"t":"2026-10-21T13:30:00Z","v":5479,"vw":2.858075},{"c":2.9691,"h":2.9691,"l":2.875,"n":26,"o":2.94,"t":"2026-10-21T13:45:00Z","v":3520,"vw":2.940907},{"c":2.985,"h":2.985,"l":2.888,"n":32,"o":2.97,"t":"2026-10-21T14:00:00Z","v":3354,"vw":2.966576},{"c":2.96,"h":3.04,"l":2.96,"n":8,"o":3.04,"t":"2026-10-21T14:15:00Z","v":916,"vw":3.006533},{"c":3.03,"h":3.04,"l":2.94,"n":11,"o":2.94,"t":"2026-10-21T14:30:00Z","v":1077,"vw":2.9842},{"c":3.06,"h":3.06,"l":2.9433,"n":34,"o":3.03,"t":"2026-10-21T14:45:00Z","v":3370,"vw":3.021262},{"c":3.03,"h":3.03,"l":3,"n":12,"o":3,"t":"2026-10-21T15:00:00Z","v":2333,"vw":3.005283},{"c":2.97,"h":3.04,"l":2.97,"n":14,"o":3.03,"t":"2026-10-21T15:15:00Z","v":940,"vw":2.993897},{"c":2.9144,"h":2.9906,"l":2.9144,"n":5,"o":2.9906,"t":"2026-10-21T15:30:00Z","v":1042,"vw":2.929564},{"c":2.98,"h":3.04,"l":2.98,"n":6,"o":2.98,"t":"2026-10-21T15:45:00Z","v":940,"vw":2.986445},{"c":3.0327,"h":3.0327,"l":3.0327,"n":1,"o":3.0327,"t":"2026-10-21T16:00:00Z","v":196,"vw":3.0327},{"c":3,"h":3.04,"l":3,"n":5,"o":3.04,"t":"2026-10-21T16:30:00Z","v":333,"vw":3.026667},{"c":2.96,"h":3.0024,"l":2.96,"n":8,"o":3.0024,"t":"2026-10-21T16:45:00Z","v":1263,"vw":2.996867},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T17:00:00Z","v":100,"vw":3},{"c":2.95,"h":2.9834,"l":2.95,"n":5,"o":2.9834,"t":"2026-10-21T17:15:00Z","v":1512,"vw":2.980642},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T17:30:00Z","v":100,"vw":3},{"c":2.96,"h":3,"l":2.95,"n":19,"o":3,"t":"2026-10-21T17:45:00Z","v":668,"vw":2.974894},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-21T18:00:00Z","v":302,"vw":2.94},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-21T18:30:00Z","v":100,"vw":3.03},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T19:00:00Z","v":100,"vw":2.93},{"c":2.925,"h":2.935,"l":2.925,"n":15,"o":2.935,"t":"2026-10-21T19:15:00Z","v":2517,"vw":2.925655},{"c":2.93,"h":2.93,"l":2.89,"n":14,"o":2.9,"t":"2026-10-21T19:30:00Z","v":3044,"vw":2.904676},{"c":2.825,"h":2.88,"l":2.76,"n":100,"o":2.88,"t":"2026-10-21T19:45:00Z","v":13229,"vw":2.816941},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-10-21T20:00:00Z","v":602,"vw":2.81},{"c":2.76,"h":2.8,"l":2.76,"n":6,"o":2.8,"t":"2026-10-21T23:15:00Z","v":500,"vw":2.770363},{"c":2.875,"h":2.99,"l":2.81,"n":24,"o":2.81,"t":"2026-10-22T13:30:00Z","v":3213,"vw":2.840694},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-22T13:45:00Z","v":185,"vw":2.98},{"c":2.86,"h":2.86,"l":2.78,"n":10,"o":2.79,"t":"2026-10-22T14:15:00Z","v":596,"vw":2.81},{"c":2.93,"h":2.93,"l":2.86,"n":7,"o":2.86,"t":"2026-10-22T14:30:00Z","v":505,"vw":2.900033},{"c":2.835,"h":2.835,"l":2.835,"n":5,"o":2.835,"t":"2026-10-22T15:00:00Z","v":526,"vw":2.835},{"c":2.97,"h":2.98,"l":2.89,"n":22,"o":2.94,"t":"2026-10-22T15:15:00Z","v":2850,"vw":2.949519},{"c":2.9127,"h":2.92,"l":2.91,"n":8,"o":2.92,"t":"2026-10-22T15:30:00Z","v":1389,"vw":2.911653},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-22T16:00:00Z","v":590,"vw":2.95},{"c":2.925,"h":2.94,"l":2.925,"n":11,"o":2.94,"t":"2026-10-22T16:15:00Z","v":2284,"vw":2.925714},{"c":2.9689,"h":2.9689,"l":2.9689,"n":1,"o":2.9689,"t":"2026-10-22T16:45:00Z","v":1685,"vw":2.9689},{"c":2.99,"h":3,"l":2.97,"n":39,"o":2.97,"t":"2026-10-22T17:00:00Z","v":5129,"vw":2.985871},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-22T17:15:00Z","v":610,"vw":3.01},{"c":3,"h":3.02,"l":2.9777,"n":23,"o":3,"t":"2026-10-22T17:30:00Z","v":4566,"vw":2.985104},{"c":3,"h":3,"l":2.9217,"n":11,"o":2.9217,"t":"2026-10-22T17:45:00Z","v":2992,"vw":2.996946},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-22T18:00:00Z","v":100,"vw":2.96},{"c":3,"h":3,"l":2.97,"n":6,"o":2.99,"t":"2026-10-22T18:15:00Z","v":474,"vw":2.982821},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T18:30:00Z","v":100,"vw":2.99},{"c":3.0064,"h":3.0064,"l":3.0064,"n":2,"o":3.0064,"t":"2026-10-22T18:45:00Z","v":271,"vw":3.0064},{"c":2.975,"h":2.99,"l":2.975,"n":12,"o":2.99,"t":"2026-10-22T19:00:00Z","v":441,"vw":2.9825},{"c":2.97,"h":2.98,"l":2.9367,"n":14,"o":2.955,"t":"2026-10-22T19:15:00Z","v":1229,"vw":2.955271},{"c":2.92,"h":2.95,"l":2.92,"n":19,"o":2.95,"t":"2026-10-22T19:30:00Z","v":1381,"vw":2.93509},{"c":2.905,"h":2.911,"l":2.82,"n":45,"o":2.9108,"t":"2026-10-22T19:45:00Z","v":3119,"vw":2.892014},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-22T20:00:00Z","v":1687,"vw":2.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.37343934632549775,"strike":5.484393463254977,"iv":2.7529630113582693,"gamma":0.1677444646124178,"theta":-0.014769559360547925,"vega":0.0030664500144388356,"rho":0.0005191059669457481,"breakevenPct":98.57060371459237},{"delta":0.4,"premium":0.5549318469949854,"strike":7.299318469949855,"iv":3.938775372283068,"gamma":0.12003552345594343,"theta":-0.02194425419284044,"vega":0.003203173953744291,"rho":0.0004933191946405804,"breakevenPct":166.24577345575727},{"delta":0.45,"premium":0.5675528802603038,"strike":7.003525350686921,"iv":3.727406604409729,"gamma":0.14753148531903104,"theta":-0.0207082328656573,"vega":0.003087392213449494,"rho":0.0005999395475738558,"breakevenPct":156.64671969312624},{"delta":0.5,"premium":0.5591799402181243,"strike":6.445329347874958,"iv":3.342341333659887,"gamma":0.18437686393590869,"theta":-0.01842659765672605,"vega":0.0029402191577418226,"rho":0.0007230206543319645,"breakevenPct":137.4409928167146},{"delta":0.55,"premium":0.5508070001759449,"strike":5.887133345062994,"iv":2.957276062910044,"gamma":0.22122224255278639,"theta":-0.016144962447794804,"vega":0.002793046102034151,"rho":0.0008461017610900733,"breakevenPct":118.23526594030298},{"delta":0.6,"premium":0.5424340601337655,"strike":5.328937342251031,"iv":2.5722107921602024,"gamma":0.258067621169664,"theta":-0.01386332723886356,"vega":0.0026458730463264795,"rho":0.0009691828678481817,"breakevenPct":99.02953906389139},{"delta":0.65,"premium":0.534061120091586,"strike":4.770741339439067,"iv":2.1871455214103594,"gamma":0.2949129997865417,"theta":-0.011581692029932311,"vega":0.002498699990618808,"rho":0.0010922639746062906,"breakevenPct":79.82381218747976},{"delta":0.7,"premium":0.5256881800494065,"strike":4.212545336627105,"iv":1.8020802506605178,"gamma":0.33175837840341926,"theta":-0.009300056821001068,"vega":0.002351526934911137,"rho":0.001215345081364399,"breakevenPct":60.61808531106817},{"delta":0.75,"premium":0.5173152400072271,"strike":3.6543493338151407,"iv":1.4170149799106744,"gamma":0.36860375702029696,"theta":-0.007018421612069819,"vega":0.002204353879203465,"rho":0.0013384261881225078,"breakevenPct":41.41235843465651},{"delta":0.8,"premium":0.5089422999650477,"strike":3.096153331003177,"iv":1.0319497091608318,"gamma":0.40544913563717466,"theta":-0.004736786403138571,"vega":0.0020571808234957933,"rho":0.0014615072948806166,"breakevenPct":22.206631558244908},{"delta":0.85,"premium":0.5005693599228682,"strike":2.5379573281912142,"iv":0.6468844384109902,"gamma":0.44229451425405225,"theta":-0.0024551511942073265,"vega":0.001910007767788122,"rho":0.001584588401638725,"breakevenPct":3.0009046818333047}],"put":[{"delta":0.25,"premium":0.3546104195505477,"strike":2.6948670662386167,"iv":1.2358592671911106,"gamma":0.3356908915367736,"theta":-0.005596903299171702,"vega":0.002627632277064244,"rho":-0.0008730974366164156,"breakevenPct":20.66926621396376},{"delta":0.3,"premium":1.4315073645534286,"strike":3.720483204336599,"iv":2.036697515565375,"gamma":0.2845903206776874,"theta":-0.010317446979022756,"vega":0.0027730653142444767,"rho":-0.0018445976938514306,"breakevenPct":22.40759865141797},{"delta":0.35,"premium":2.5084043095563096,"strike":4.746099342434581,"iv":2.8375357639396395,"gamma":0.23348974981860127,"theta":-0.01503799065887381,"vega":0.0029184983514247095,"rho":-0.0028160979510864458,"breakevenPct":24.14593108887218},{"delta":0.4,"premium":3.585301254559192,"strike":5.7717154805325634,"iv":3.6383740123139043,"gamma":0.18238917895951506,"theta":-0.01975853433872487,"vega":0.0030639313886049423,"rho":-0.0037875982083214613,"breakevenPct":25.884263526326393},{"delta":0.45,"premium":4.662198199562074,"strike":6.797331618630546,"iv":4.439212260688169,"gamma":0.1312886081004289,"theta":-0.024479078018575923,"vega":0.003209364425785175,"rho":-0.004759098465556477,"breakevenPct":27.622595963780604},{"delta":0.5,"premium":4.754581126465589,"strike":6.92373314862999,"iv":4.5755278534613595,"gamma":0.10841513814624729,"theta":-0.025392950318481735,"vega":0.0033029637553889267,"rho":-0.004949375843812439,"breakevenPct":26.46942297747794},{"delta":0.55,"premium":2.7048625613468515,"strike":5.093627286916831,"iv":3.265977825353179,"gamma":0.1469580765440654,"theta":-0.018024282915843546,"vega":0.0032837835203593795,"rho":-0.0034398717421727553,"breakevenPct":19.02492455694983}]},"raw":{"call":[{"delta":0.35,"premium":0.37343934632549775,"strike":5.484393463254977,"iv":2.7529630113582693,"gamma":0.1677444646124178,"theta":-0.014769559360547925,"vega":0.0030664500144388356,"rho":0.0005191059669457481,"breakevenPct":98.57060371459237},{"delta":0.4,"premium":0.5549318469949854,"strike":7.299318469949855,"iv":3.938775372283068,"gamma":0.12003552345594343,"theta":-0.02194425419284044,"vega":0.003203173953744291,"rho":0.0004933191946405804,"breakevenPct":166.24577345575727},{"delta":0.45,"premium":0.5675528802603038,"strike":7.003525350686921,"iv":3.727406604409729,"gamma":0.14753148531903104,"theta":-0.0207082328656573,"vega":0.003087392213449494,"rho":0.0005999395475738558,"breakevenPct":156.64671969312624},{"delta":0.5,"premium":0.5591799402181243,"strike":6.445329347874958,"iv":3.342341333659887,"gamma":0.18437686393590869,"theta":-0.01842659765672605,"vega":0.0029402191577418226,"rho":0.0007230206543319645,"breakevenPct":137.4409928167146},{"delta":0.55,"premium":0.5508070001759449,"strike":5.887133345062994,"iv":2.957276062910044,"gamma":0.22122224255278639,"theta":-0.016144962447794804,"vega":0.002793046102034151,"rho":0.0008461017610900733,"breakevenPct":118.23526594030298},{"delta":0.6,"premium":0.5424340601337655,"strike":5.328937342251031,"iv":2.5722107921602024,"gamma":0.258067621169664,"theta":-0.01386332723886356,"vega":0.0026458730463264795,"rho":0.0009691828678481817,"breakevenPct":99.02953906389139},{"delta":0.65,"premium":0.534061120091586,"strike":4.770741339439067,"iv":2.1871455214103594,"gamma":0.2949129997865417,"theta":-0.011581692029932311,"vega":0.002498699990618808,"rho":0.0010922639746062906,"breakevenPct":79.82381218747976},{"delta":0.7,"premium":0.5256881800494065,"strike":4.212545336627105,"iv":1.8020802506605178,"gamma":0.33175837840341926,"theta":-0.009300056821001068,"vega":0.002351526934911137,"rho":0.001215345081364399,"breakevenPct":60.61808531106817},{"delta":0.75,"premium":0.5173152400072271,"strike":3.6543493338151407,"iv":1.4170149799106744,"gamma":0.36860375702029696,"theta":-0.007018421612069819,"vega":0.002204353879203465,"rho":0.0013384261881225078,"breakevenPct":41.41235843465651},{"delta":0.8,"premium":0.5089422999650477,"strike":3.096153331003177,"iv":1.0319497091608318,"gamma":0.40544913563717466,"theta":-0.004736786403138571,"vega":0.0020571808234957933,"rho":0.0014615072948806166,"breakevenPct":22.206631558244908},{"delta":0.85,"premium":0.5005693599228682,"strike":2.5379573281912142,"iv":0.6468844384109902,"gamma":0.44229451425405225,"theta":-0.0024551511942073265,"vega":0.001910007767788122,"rho":0.001584588401638725,"breakevenPct":3.0009046818333047}],"put":[{"delta":0.25,"premium":0.3546104195505477,"strike":2.6948670662386167,"iv":1.2358592671911106,"gamma":0.3356908915367736,"theta":-0.005596903299171702,"vega":0.002627632277064244,"rho":-0.0008730974366164156,"breakevenPct":20.66926621396376},{"delta":0.3,"premium":1.4315073645534286,"strike":3.720483204336599,"iv":2.036697515565375,"gamma":0.2845903206776874,"theta":-0.010317446979022756,"vega":0.0027730653142444767,"rho":-0.0018445976938514306,"breakevenPct":22.40759865141797},{"delta":0.35,"premium":2.5084043095563096,"strike":4.746099342434581,"iv":2.8375357639396395,"gamma":0.23348974981860127,"theta":-0.01503799065887381,"vega":0.0029184983514247095,"rho":-0.0028160979510864458,"breakevenPct":24.14593108887218},{"delta":0.4,"premium":3.585301254559192,"strike":5.7717154805325634,"iv":3.6383740123139043,"gamma":0.18238917895951506,"theta":-0.01975853433872487,"vega":0.0030639313886049423,"rho":-0.0037875982083214613,"breakevenPct":25.884263526326393},{"delta":0.45,"premium":4.662198199562074,"strike":6.797331618630546,"iv":4.439212260688169,"gamma":0.1312886081004289,"theta":-0.024479078018575923,"vega":0.003209364425785175,"rho":-0.004759098465556477,"breakevenPct":27.622595963780604},{"delta":0.5,"premium":4.754581126465589,"strike":6.92373314862999,"iv":4.5755278534613595,"gamma":0.10841513814624729,"theta":-0.025392950318481735,"vega":0.0033029637553889267,"rho":-0.004949375843812439,"breakevenPct":26.46942297747794},{"delta":0.55,"premium":2.7048625613468515,"strike":5.093627286916831,"iv":3.265977825353179,"gamma":0.1469580765440654,"theta":-0.018024282915843546,"vega":0.0032837835203593795,"rho":-0.0034398717421727553,"breakevenPct":19.02492455694983}]}},"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"}}