{"symbol":"IMDX","url":"https://intraalpha.com/companies/IMDX","capturedAt":"2026-10-22T16:01:56.679Z","state":"partial","quote":{"symbol":"IMDX","last_price":2.83,"prev_close":3.02,"regular_close":2.83,"change":-0.19,"change_pct":-6.2914,"regular_change":-0.19,"regular_change_pct":-6.2914,"extended_change":0,"extended_change_pct":0,"bid":2.82,"ask":2.85,"bid_size":400,"ask_size":200,"volume":136777,"vwap":2.848266,"open":2.94,"high":2.99,"low":2.76,"close":2.83,"trade_count":1139,"last_trade_at":"2026-10-22T16:00:06.563537716Z","last_quote_at":"2026-10-22T16:01:41.659233767Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:01:41.873024825-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IMDX","fetched_at":"2026-10-22T16:01:55.370556+00:00","name":"Insight Molecular Diagnostics Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"OncoCyte Corporation is a precision diagnostics company in the United States and internationally. The company is headquartered in Irvine, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":98827000,"ebitda":-34543000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.653,"dividend_per_share":null,"dividend_yield":null,"eps":-1.52,"revenue_ttm":1670000,"gross_profit_ttm":814000,"profit_margin":0,"operating_margin_ttm":-38.15,"return_on_assets_ttm":-0.578,"return_on_equity_ttm":-236.03,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.539,"analyst_target_price":8.25,"analyst_number":1,"beta":1.805,"fifty_two_week_high":8.51,"fifty_two_week_low":2.42,"fifty_day_ma":3.797,"two_hundred_day_ma":4.884,"shares_outstanding":32724300,"forward_pe":null,"price_to_sales":59.18,"price_to_book":87.06,"ev_to_revenue":67.66,"ev_to_ebitda":-1.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:01:55.370556+00:00"},"optionObservedAt":"2026-10-22T15:52:39.892Z","bars":[{"c":2.95,"h":2.95,"l":2.8,"n":18,"o":2.81,"t":"2026-10-15T13:30:00Z","v":3163,"vw":2.855221},{"c":2.93,"h":2.93,"l":2.86,"n":6,"o":2.86,"t":"2026-10-15T13:35:00Z","v":373,"vw":2.893333},{"c":2.97,"h":2.97,"l":2.95,"n":8,"o":2.95,"t":"2026-10-15T13:40:00Z","v":871,"vw":2.96564},{"c":2.965,"h":2.965,"l":2.965,"n":4,"o":2.965,"t":"2026-10-15T13:45:00Z","v":261,"vw":2.965},{"c":2.91,"h":2.91,"l":2.9,"n":7,"o":2.9,"t":"2026-10-15T13:50:00Z","v":1377,"vw":2.900813},{"c":2.83,"h":2.86,"l":2.83,"n":4,"o":2.86,"t":"2026-10-15T13:55:00Z","v":288,"vw":2.845149},{"c":2.94,"h":2.94,"l":2.86,"n":22,"o":2.86,"t":"2026-10-15T14:00:00Z","v":1472,"vw":2.910455},{"c":2.94,"h":2.98,"l":2.93,"n":74,"o":2.94,"t":"2026-10-15T14:05:00Z","v":5384,"vw":2.952498},{"c":2.92,"h":2.94,"l":2.85,"n":288,"o":2.92,"t":"2026-10-15T14:10:00Z","v":17652,"vw":2.891058},{"c":2.93,"h":2.93,"l":2.92,"n":14,"o":2.92,"t":"2026-10-15T14:15:00Z","v":575,"vw":2.926667},{"c":2.88,"h":2.88,"l":2.88,"n":16,"o":2.88,"t":"2026-10-15T14:25:00Z","v":307,"vw":2.88},{"c":2.87,"h":2.895,"l":2.79,"n":269,"o":2.85,"t":"2026-10-15T14:30:00Z","v":19402,"vw":2.82176},{"c":2.91,"h":2.91,"l":2.91,"n":12,"o":2.91,"t":"2026-10-15T14:40:00Z","v":788,"vw":2.91},{"c":2.89,"h":2.89,"l":2.89,"n":26,"o":2.89,"t":"2026-10-15T14:45:00Z","v":1276,"vw":2.89},{"c":2.91,"h":2.91,"l":2.89,"n":14,"o":2.89,"t":"2026-10-15T15:00:00Z","v":728,"vw":2.898832},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T15:10:00Z","v":100,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-15T15:20:00Z","v":181,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":12,"o":2.9,"t":"2026-10-15T15:25:00Z","v":477,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-15T15:30:00Z","v":365,"vw":2.9},{"c":2.88,"h":2.9,"l":2.88,"n":16,"o":2.9,"t":"2026-10-15T15:40:00Z","v":1509,"vw":2.898182},{"c":2.885,"h":2.885,"l":2.885,"n":3,"o":2.885,"t":"2026-10-15T15:45:00Z","v":190,"vw":2.885},{"c":2.88,"h":2.88,"l":2.88,"n":11,"o":2.88,"t":"2026-10-15T16:00:00Z","v":339,"vw":2.88},{"c":2.8699,"h":2.87,"l":2.8672,"n":23,"o":2.87,"t":"2026-10-15T16:05:00Z","v":2266,"vw":2.86959},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-15T16:35:00Z","v":407,"vw":2.87},{"c":2.865,"h":2.865,"l":2.865,"n":5,"o":2.865,"t":"2026-10-15T16:40:00Z","v":1150,"vw":2.865},{"c":2.865,"h":2.865,"l":2.865,"n":1,"o":2.865,"t":"2026-10-15T16:45:00Z","v":2000,"vw":2.865},{"c":2.88,"h":2.88,"l":2.88,"n":16,"o":2.88,"t":"2026-10-15T16:50:00Z","v":662,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":9,"o":2.88,"t":"2026-10-15T16:55:00Z","v":699,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":13,"o":2.89,"t":"2026-10-15T17:10:00Z","v":415,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-15T17:15:00Z","v":154,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T17:25:00Z","v":500,"vw":2.89},{"c":2.91,"h":2.91,"l":2.89,"n":98,"o":2.9,"t":"2026-10-15T17:30:00Z","v":4639,"vw":2.893358},{"c":2.94,"h":2.94,"l":2.89,"n":46,"o":2.89,"t":"2026-10-15T17:35:00Z","v":2798,"vw":2.923728},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-10-15T17:40:00Z","v":255,"vw":2.95},{"c":2.95,"h":2.95,"l":2.945,"n":11,"o":2.95,"t":"2026-10-15T17:45:00Z","v":648,"vw":2.949167},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-15T17:50:00Z","v":800,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-15T17:55:00Z","v":502,"vw":2.95},{"c":2.94,"h":2.95,"l":2.94,"n":17,"o":2.95,"t":"2026-10-15T18:00:00Z","v":971,"vw":2.9475},{"c":2.94,"h":2.94,"l":2.94,"n":9,"o":2.94,"t":"2026-10-15T18:05:00Z","v":610,"vw":2.94},{"c":2.96,"h":2.96,"l":2.95,"n":21,"o":2.95,"t":"2026-10-15T18:10:00Z","v":1881,"vw":2.953915},{"c":2.965,"h":2.965,"l":2.96,"n":15,"o":2.96,"t":"2026-10-15T18:15:00Z","v":731,"vw":2.964167},{"c":2.9625,"h":2.965,"l":2.9625,"n":8,"o":2.965,"t":"2026-10-15T18:20:00Z","v":469,"vw":2.964375},{"c":2.97,"h":2.97,"l":2.95,"n":23,"o":2.965,"t":"2026-10-15T18:25:00Z","v":1384,"vw":2.965909},{"c":2.955,"h":2.96,"l":2.955,"n":13,"o":2.96,"t":"2026-10-15T18:30:00Z","v":841,"vw":2.959286},{"c":2.965,"h":2.965,"l":2.955,"n":17,"o":2.955,"t":"2026-10-15T18:35:00Z","v":918,"vw":2.960625},{"c":2.98,"h":2.98,"l":2.95,"n":8,"o":2.965,"t":"2026-10-15T18:40:00Z","v":764,"vw":2.972401},{"c":2.99,"h":3,"l":2.97,"n":39,"o":2.97,"t":"2026-10-15T18:45:00Z","v":18120,"vw":2.997173},{"c":3.05,"h":3.07,"l":3,"n":38,"o":3,"t":"2026-10-15T18:50:00Z","v":2357,"vw":3.020245},{"c":3.05,"h":3.05,"l":3.05,"n":27,"o":3.05,"t":"2026-10-15T18:55:00Z","v":2246,"vw":3.05},{"c":3.07,"h":3.07,"l":3.035,"n":32,"o":3.035,"t":"2026-10-15T19:00:00Z","v":2516,"vw":3.049201},{"c":3.085,"h":3.085,"l":3.07,"n":62,"o":3.07,"t":"2026-10-15T19:05:00Z","v":18023,"vw":3.07506},{"c":3.07,"h":3.085,"l":3.06,"n":18,"o":3.085,"t":"2026-10-15T19:10:00Z","v":1058,"vw":3.073125},{"c":3.08,"h":3.09,"l":3.08,"n":13,"o":3.09,"t":"2026-10-15T19:15:00Z","v":1431,"vw":3.086406},{"c":3.0725,"h":3.1,"l":3.0725,"n":11,"o":3.08,"t":"2026-10-15T19:20:00Z","v":955,"vw":3.081793},{"c":3.09,"h":3.09,"l":3.09,"n":11,"o":3.09,"t":"2026-10-15T19:25:00Z","v":816,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":6,"o":3.09,"t":"2026-10-15T19:30:00Z","v":690,"vw":3.095},{"c":3.09,"h":3.1,"l":3.09,"n":35,"o":3.1,"t":"2026-10-15T19:35:00Z","v":2057,"vw":3.096364},{"c":3.11,"h":3.12,"l":3.1,"n":25,"o":3.1,"t":"2026-10-15T19:40:00Z","v":2229,"vw":3.11},{"c":3.12,"h":3.12,"l":3.1,"n":34,"o":3.11,"t":"2026-10-15T19:45:00Z","v":3479,"vw":3.108426},{"c":3.1,"h":3.11,"l":3.1,"n":100,"o":3.11,"t":"2026-10-15T19:50:00Z","v":6350,"vw":3.104824},{"c":3.04,"h":3.09,"l":3.03,"n":283,"o":3.09,"t":"2026-10-15T19:55:00Z","v":20587,"vw":3.060809},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-15T20:00:00Z","v":3378,"vw":3.06},{"c":3.1,"h":3.18,"l":3.07,"n":12,"o":3.07,"t":"2026-10-16T13:30:00Z","v":1164,"vw":3.122574},{"c":3.035,"h":3.035,"l":3.035,"n":4,"o":3.035,"t":"2026-10-16T13:45:00Z","v":271,"vw":3.035},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-16T13:50:00Z","v":187,"vw":3.08},{"c":3.14,"h":3.14,"l":2.96,"n":2,"o":2.96,"t":"2026-10-16T14:05:00Z","v":200,"vw":3.05},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T14:10:00Z","v":100,"vw":3.12},{"c":3.04,"h":3.13,"l":3.01,"n":18,"o":3.13,"t":"2026-10-16T14:15:00Z","v":1400,"vw":3.063},{"c":3.02,"h":3.075,"l":3.02,"n":18,"o":3.075,"t":"2026-10-16T14:20:00Z","v":1982,"vw":3.040658},{"c":2.99,"h":3.02,"l":2.95,"n":313,"o":2.99,"t":"2026-10-16T14:25:00Z","v":39772,"vw":2.968638},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-10-16T14:30:00Z","v":407,"vw":2.99},{"c":3.04,"h":3.06,"l":3.03,"n":23,"o":3.03,"t":"2026-10-16T14:35:00Z","v":1691,"vw":3.039744},{"c":3,"h":3.025,"l":3,"n":47,"o":3.02,"t":"2026-10-16T14:40:00Z","v":3255,"vw":3.016337},{"c":3.035,"h":3.035,"l":3.02,"n":29,"o":3.02,"t":"2026-10-16T14:45:00Z","v":1639,"vw":3.027674},{"c":3.01,"h":3.02,"l":3.01,"n":10,"o":3.02,"t":"2026-10-16T14:50:00Z","v":712,"vw":3.018333},{"c":3,"h":3.02,"l":3,"n":9,"o":3.01,"t":"2026-10-16T14:55:00Z","v":652,"vw":3.01},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-16T15:00:00Z","v":286,"vw":3},{"c":2.99,"h":3.01,"l":2.99,"n":43,"o":3.01,"t":"2026-10-16T15:05:00Z","v":1951,"vw":2.995834},{"c":2.97,"h":2.972,"l":2.97,"n":23,"o":2.972,"t":"2026-10-16T15:10:00Z","v":1285,"vw":2.971067},{"c":2.97,"h":2.98,"l":2.97,"n":21,"o":2.98,"t":"2026-10-16T15:15:00Z","v":572,"vw":2.973333},{"c":2.98,"h":2.98,"l":2.95,"n":11,"o":2.95,"t":"2026-10-16T15:25:00Z","v":868,"vw":2.968224},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-16T15:30:00Z","v":206,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-16T15:35:00Z","v":204,"vw":2.98},{"c":2.95,"h":2.98,"l":2.95,"n":19,"o":2.98,"t":"2026-10-16T15:40:00Z","v":700,"vw":2.9725},{"c":2.965,"h":2.98,"l":2.965,"n":5,"o":2.965,"t":"2026-10-16T15:45:00Z","v":304,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-16T15:50:00Z","v":107,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-10-16T15:55:00Z","v":105,"vw":2.97},{"c":2.98,"h":2.98,"l":2.965,"n":5,"o":2.965,"t":"2026-10-16T16:05:00Z","v":268,"vw":2.9725},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-16T16:10:00Z","v":252,"vw":2.97},{"c":2.91,"h":2.96,"l":2.91,"n":29,"o":2.96,"t":"2026-10-16T16:30:00Z","v":11354,"vw":2.94934},{"c":2.89,"h":2.92,"l":2.89,"n":16,"o":2.92,"t":"2026-10-16T16:35:00Z","v":3006,"vw":2.899714},{"c":2.98,"h":2.99,"l":2.92,"n":45,"o":2.94,"t":"2026-10-16T16:40:00Z","v":10622,"vw":2.964123},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-16T16:50:00Z","v":122,"vw":2.95},{"c":2.99,"h":2.99,"l":2.95,"n":5,"o":2.95,"t":"2026-10-16T16:55:00Z","v":302,"vw":2.976667},{"c":2.96,"h":2.97,"l":2.96,"n":10,"o":2.97,"t":"2026-10-16T17:00:00Z","v":469,"vw":2.967207},{"c":2.96,"h":2.96,"l":2.96,"n":21,"o":2.96,"t":"2026-10-16T17:05:00Z","v":1000,"vw":2.96},{"c":2.97,"h":2.97,"l":2.96,"n":12,"o":2.96,"t":"2026-10-16T17:10:00Z","v":552,"vw":2.965833},{"c":2.96,"h":2.96,"l":2.96,"n":9,"o":2.96,"t":"2026-10-16T17:15:00Z","v":516,"vw":2.96},{"c":3.01,"h":3.01,"l":2.97,"n":55,"o":2.97,"t":"2026-10-16T17:25:00Z","v":4368,"vw":3.001351},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-16T17:30:00Z","v":157,"vw":3.02},{"c":3.01,"h":3.02,"l":3,"n":41,"o":3.02,"t":"2026-10-16T17:40:00Z","v":1209,"vw":3.011134},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T17:45:00Z","v":100,"vw":3.01},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-16T17:50:00Z","v":192,"vw":3},{"c":2.995,"h":3.02,"l":2.995,"n":20,"o":3.02,"t":"2026-10-16T17:55:00Z","v":13654,"vw":3.000037},{"c":3,"h":3,"l":2.98,"n":9,"o":2.98,"t":"2026-10-16T18:00:00Z","v":915,"vw":2.997271},{"c":2.995,"h":2.995,"l":2.995,"n":8,"o":2.995,"t":"2026-10-16T18:05:00Z","v":308,"vw":2.995},{"c":2.995,"h":2.995,"l":2.9929,"n":5,"o":2.9929,"t":"2026-10-16T18:10:00Z","v":328,"vw":2.994192},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-16T18:15:00Z","v":214,"vw":3},{"c":2.995,"h":2.995,"l":2.995,"n":2,"o":2.995,"t":"2026-10-16T18:20:00Z","v":198,"vw":2.995},{"c":2.995,"h":2.995,"l":2.995,"n":3,"o":2.995,"t":"2026-10-16T18:25:00Z","v":264,"vw":2.995},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-10-16T18:30:00Z","v":102,"vw":2.985},{"c":3,"h":3,"l":3,"n":13,"o":3,"t":"2026-10-16T18:35:00Z","v":1177,"vw":3},{"c":2.98,"h":2.99,"l":2.98,"n":19,"o":2.99,"t":"2026-10-16T18:45:00Z","v":1180,"vw":2.984281},{"c":3.01,"h":3.01,"l":2.97,"n":42,"o":2.97,"t":"2026-10-16T18:50:00Z","v":2549,"vw":2.993511},{"c":3.02,"h":3.03,"l":3.02,"n":9,"o":3.02,"t":"2026-10-16T18:55:00Z","v":2997,"vw":3.020345},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-16T19:00:00Z","v":142,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":27,"o":3.01,"t":"2026-10-16T19:05:00Z","v":2896,"vw":3.01},{"c":3.05,"h":3.06,"l":3.015,"n":38,"o":3.015,"t":"2026-10-16T19:10:00Z","v":2050,"vw":3.041279},{"c":3.03,"h":3.05,"l":3.02,"n":58,"o":3.04,"t":"2026-10-16T19:15:00Z","v":4132,"vw":3.029804},{"c":3.04,"h":3.04,"l":3.03,"n":36,"o":3.04,"t":"2026-10-16T19:20:00Z","v":1981,"vw":3.03912},{"c":3.02,"h":3.04,"l":3.02,"n":38,"o":3.04,"t":"2026-10-16T19:25:00Z","v":4443,"vw":3.033017},{"c":3.025,"h":3.04,"l":3.025,"n":15,"o":3.04,"t":"2026-10-16T19:30:00Z","v":439,"vw":3.032958},{"c":3.015,"h":3.03,"l":3.015,"n":30,"o":3.03,"t":"2026-10-16T19:35:00Z","v":1640,"vw":3.027084},{"c":3.015,"h":3.02,"l":3.015,"n":13,"o":3.02,"t":"2026-10-16T19:40:00Z","v":669,"vw":3.016848},{"c":3.03,"h":3.03,"l":3.01,"n":22,"o":3.01,"t":"2026-10-16T19:45:00Z","v":1253,"vw":3.025114},{"c":3,"h":3.015,"l":3,"n":47,"o":3,"t":"2026-10-16T19:50:00Z","v":1523,"vw":3.007153},{"c":3.02,"h":3.04,"l":3,"n":298,"o":3.02,"t":"2026-10-16T19:55:00Z","v":18665,"vw":3.026008},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-16T20:00:00Z","v":12436,"vw":3.01},{"c":2.9,"h":3.01,"l":2.9,"n":12,"o":3.01,"t":"2026-10-19T13:30:00Z","v":2270,"vw":2.995644},{"c":2.945,"h":2.945,"l":2.92,"n":11,"o":2.92,"t":"2026-10-19T13:35:00Z","v":1100,"vw":2.922273},{"c":3,"h":3.025,"l":2.99,"n":11,"o":2.99,"t":"2026-10-19T13:40:00Z","v":1176,"vw":3.004412},{"c":2.99,"h":3.011,"l":2.96,"n":67,"o":3,"t":"2026-10-19T13:45:00Z","v":6545,"vw":2.987979},{"c":2.98,"h":2.98,"l":2.88,"n":73,"o":2.95,"t":"2026-10-19T13:50:00Z","v":37061,"vw":2.934042},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-19T13:55:00Z","v":103,"vw":2.92},{"c":2.9725,"h":2.98,"l":2.92,"n":12,"o":2.98,"t":"2026-10-19T14:00:00Z","v":1703,"vw":2.958793},{"c":2.95,"h":2.95,"l":2.9,"n":48,"o":2.95,"t":"2026-10-19T14:05:00Z","v":22763,"vw":2.920206},{"c":2.9,"h":2.94,"l":2.89,"n":38,"o":2.89,"t":"2026-10-19T14:10:00Z","v":2760,"vw":2.92593},{"c":2.94,"h":2.97,"l":2.93,"n":18,"o":2.93,"t":"2026-10-19T14:15:00Z","v":2217,"vw":2.9425},{"c":2.965,"h":2.965,"l":2.965,"n":3,"o":2.965,"t":"2026-10-19T14:20:00Z","v":225,"vw":2.965},{"c":2.99,"h":2.99,"l":2.99,"n":28,"o":2.99,"t":"2026-10-19T14:25:00Z","v":1452,"vw":2.99},{"c":2.9825,"h":3.01,"l":2.9825,"n":26,"o":3.01,"t":"2026-10-19T14:30:00Z","v":1363,"vw":2.997211},{"c":2.98,"h":2.99,"l":2.98,"n":9,"o":2.985,"t":"2026-10-19T14:35:00Z","v":1197,"vw":2.982328},{"c":2.995,"h":2.995,"l":2.98,"n":20,"o":2.98,"t":"2026-10-19T14:40:00Z","v":1245,"vw":2.986429},{"c":3.01,"h":3.01,"l":2.99,"n":6,"o":2.99,"t":"2026-10-19T14:45:00Z","v":918,"vw":3.007748},{"c":2.9475,"h":2.985,"l":2.92,"n":138,"o":2.98,"t":"2026-10-19T14:50:00Z","v":25390,"vw":2.934371},{"c":2.965,"h":2.97,"l":2.94,"n":39,"o":2.95,"t":"2026-10-19T14:55:00Z","v":4069,"vw":2.960994},{"c":2.965,"h":2.965,"l":2.96,"n":30,"o":2.965,"t":"2026-10-19T15:00:00Z","v":5624,"vw":2.962652},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-10-19T15:05:00Z","v":489,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-19T15:10:00Z","v":178,"vw":2.98},{"c":2.97,"h":2.97,"l":2.965,"n":13,"o":2.965,"t":"2026-10-19T15:20:00Z","v":575,"vw":2.9675},{"c":2.97,"h":2.97,"l":2.96,"n":15,"o":2.96,"t":"2026-10-19T15:30:00Z","v":1032,"vw":2.961961},{"c":2.96,"h":2.97,"l":2.96,"n":7,"o":2.97,"t":"2026-10-19T15:55:00Z","v":407,"vw":2.963333},{"c":2.9,"h":2.95,"l":2.84,"n":184,"o":2.95,"t":"2026-10-19T16:00:00Z","v":60418,"vw":2.900811},{"c":2.91,"h":2.92,"l":2.9,"n":69,"o":2.91,"t":"2026-10-19T16:05:00Z","v":6427,"vw":2.909937},{"c":2.88,"h":2.91,"l":2.88,"n":29,"o":2.9,"t":"2026-10-19T16:10:00Z","v":4033,"vw":2.897723},{"c":2.88,"h":2.89,"l":2.88,"n":15,"o":2.89,"t":"2026-10-19T16:15:00Z","v":991,"vw":2.881667},{"c":2.88,"h":2.88,"l":2.88,"n":21,"o":2.88,"t":"2026-10-19T16:20:00Z","v":2545,"vw":2.88},{"c":2.89,"h":2.89,"l":2.87,"n":10,"o":2.87,"t":"2026-10-19T16:25:00Z","v":1048,"vw":2.876804},{"c":2.88,"h":2.885,"l":2.87,"n":9,"o":2.885,"t":"2026-10-19T16:30:00Z","v":1063,"vw":2.881111},{"c":2.89,"h":2.89,"l":2.87,"n":7,"o":2.87,"t":"2026-10-19T16:35:00Z","v":893,"vw":2.881428},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-19T16:40:00Z","v":300,"vw":2.87},{"c":2.86,"h":2.88,"l":2.86,"n":10,"o":2.88,"t":"2026-10-19T16:45:00Z","v":2586,"vw":2.869599},{"c":2.88,"h":2.88,"l":2.87,"n":12,"o":2.87,"t":"2026-10-19T16:50:00Z","v":1453,"vw":2.875851},{"c":2.88,"h":2.88,"l":2.87,"n":22,"o":2.87,"t":"2026-10-19T17:00:00Z","v":1689,"vw":2.871524},{"c":2.87,"h":2.89,"l":2.87,"n":5,"o":2.89,"t":"2026-10-19T17:05:00Z","v":259,"vw":2.88},{"c":2.92,"h":2.92,"l":2.87,"n":45,"o":2.88,"t":"2026-10-19T17:10:00Z","v":18015,"vw":2.881754},{"c":2.86,"h":2.9225,"l":2.86,"n":52,"o":2.9225,"t":"2026-10-19T17:15:00Z","v":9139,"vw":2.873388},{"c":2.81,"h":2.86,"l":2.78,"n":465,"o":2.86,"t":"2026-10-19T17:20:00Z","v":49479,"vw":2.81588},{"c":2.83,"h":2.88,"l":2.82,"n":91,"o":2.82,"t":"2026-10-19T17:25:00Z","v":27759,"vw":2.844931},{"c":2.85,"h":2.86,"l":2.84,"n":16,"o":2.84,"t":"2026-10-19T17:30:00Z","v":1889,"vw":2.850862},{"c":2.85,"h":2.86,"l":2.85,"n":5,"o":2.86,"t":"2026-10-19T17:35:00Z","v":850,"vw":2.851176},{"c":2.84,"h":2.84,"l":2.83,"n":53,"o":2.84,"t":"2026-10-19T17:40:00Z","v":4216,"vw":2.832778},{"c":2.83,"h":2.84,"l":2.83,"n":3,"o":2.84,"t":"2026-10-19T17:45:00Z","v":380,"vw":2.836503},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-19T17:50:00Z","v":800,"vw":2.83},{"c":2.84,"h":2.84,"l":2.83,"n":21,"o":2.83,"t":"2026-10-19T17:55:00Z","v":1430,"vw":2.833333},{"c":2.84,"h":2.845,"l":2.84,"n":3,"o":2.845,"t":"2026-10-19T18:00:00Z","v":780,"vw":2.841129},{"c":2.83,"h":2.83,"l":2.83,"n":22,"o":2.83,"t":"2026-10-19T18:05:00Z","v":1265,"vw":2.83},{"c":2.81,"h":2.83,"l":2.81,"n":67,"o":2.83,"t":"2026-10-19T18:10:00Z","v":2561,"vw":2.821173},{"c":2.84,"h":2.84,"l":2.82,"n":28,"o":2.82,"t":"2026-10-19T18:15:00Z","v":16593,"vw":2.837717},{"c":2.85,"h":2.85,"l":2.825,"n":41,"o":2.825,"t":"2026-10-19T18:20:00Z","v":4010,"vw":2.844536},{"c":2.83,"h":2.84,"l":2.82,"n":16,"o":2.84,"t":"2026-10-19T18:25:00Z","v":2403,"vw":2.832727},{"c":2.83,"h":2.84,"l":2.83,"n":16,"o":2.83,"t":"2026-10-19T18:30:00Z","v":1148,"vw":2.831111},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-19T18:35:00Z","v":705,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-19T18:40:00Z","v":732,"vw":2.83},{"c":2.845,"h":2.85,"l":2.835,"n":10,"o":2.835,"t":"2026-10-19T18:45:00Z","v":1274,"vw":2.841818},{"c":2.84,"h":2.85,"l":2.84,"n":5,"o":2.85,"t":"2026-10-19T18:50:00Z","v":900,"vw":2.843889},{"c":2.92,"h":2.92,"l":2.84,"n":47,"o":2.845,"t":"2026-10-19T18:55:00Z","v":17201,"vw":2.877244},{"c":2.93,"h":2.93,"l":2.905,"n":9,"o":2.905,"t":"2026-10-19T19:00:00Z","v":814,"vw":2.910751},{"c":2.93,"h":2.93,"l":2.9,"n":24,"o":2.9,"t":"2026-10-19T19:05:00Z","v":16677,"vw":2.927025},{"c":2.93,"h":2.95,"l":2.93,"n":44,"o":2.94,"t":"2026-10-19T19:10:00Z","v":7121,"vw":2.946453},{"c":2.92,"h":2.92,"l":2.92,"n":16,"o":2.92,"t":"2026-10-19T19:15:00Z","v":2032,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":23,"o":2.92,"t":"2026-10-19T19:20:00Z","v":2148,"vw":2.915588},{"c":2.91,"h":2.91,"l":2.9,"n":70,"o":2.91,"t":"2026-10-19T19:25:00Z","v":5016,"vw":2.903901},{"c":2.9,"h":2.91,"l":2.9,"n":55,"o":2.91,"t":"2026-10-19T19:30:00Z","v":3130,"vw":2.907742},{"c":2.885,"h":2.9,"l":2.885,"n":85,"o":2.895,"t":"2026-10-19T19:35:00Z","v":5934,"vw":2.892525},{"c":2.895,"h":2.94,"l":2.895,"n":73,"o":2.91,"t":"2026-10-19T19:40:00Z","v":8798,"vw":2.915202},{"c":2.975,"h":2.975,"l":2.885,"n":245,"o":2.9,"t":"2026-10-19T19:45:00Z","v":24123,"vw":2.954134},{"c":2.92,"h":2.99,"l":2.92,"n":45,"o":2.975,"t":"2026-10-19T19:50:00Z","v":10889,"vw":2.955795},{"c":2.93,"h":2.94,"l":2.91,"n":103,"o":2.92,"t":"2026-10-19T19:55:00Z","v":9374,"vw":2.923347},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-19T20:00:00Z","v":1811,"vw":2.89},{"c":2.94,"h":2.94,"l":2.93,"n":5,"o":2.93,"t":"2026-10-19T20:40:00Z","v":1100,"vw":2.931678},{"c":2.986,"h":2.986,"l":2.96,"n":5,"o":2.96,"t":"2026-10-20T13:30:00Z","v":1653,"vw":2.967976},{"c":3.021,"h":3.021,"l":2.986,"n":8,"o":2.986,"t":"2026-10-20T13:35:00Z","v":652,"vw":2.993},{"c":3.011,"h":3.021,"l":3.011,"n":6,"o":3.021,"t":"2026-10-20T13:40:00Z","v":641,"vw":3.017},{"c":3.011,"h":3.011,"l":3.011,"n":5,"o":3.011,"t":"2026-10-20T13:45:00Z","v":640,"vw":3.011},{"c":3.011,"h":3.011,"l":3.011,"n":5,"o":3.011,"t":"2026-10-20T13:50:00Z","v":641,"vw":3.011},{"c":3.011,"h":3.011,"l":3.011,"n":7,"o":3.011,"t":"2026-10-20T13:55:00Z","v":704,"vw":3.011},{"c":3.07,"h":3.07,"l":3.011,"n":34,"o":3.011,"t":"2026-10-20T14:00:00Z","v":2615,"vw":3.051072},{"c":3.085,"h":3.085,"l":3.07,"n":3,"o":3.07,"t":"2026-10-20T14:05:00Z","v":300,"vw":3.075},{"c":3.1,"h":3.1,"l":3.09,"n":21,"o":3.09,"t":"2026-10-20T14:10:00Z","v":1825,"vw":3.09375},{"c":3.13,"h":3.13,"l":3.11,"n":13,"o":3.11,"t":"2026-10-20T14:15:00Z","v":5729,"vw":3.125819},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-20T14:25:00Z","v":800,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-20T14:30:00Z","v":101,"vw":3.17},{"c":3.18,"h":3.19,"l":3.18,"n":11,"o":3.19,"t":"2026-10-20T14:35:00Z","v":2879,"vw":3.180706},{"c":3.265,"h":3.265,"l":3.19,"n":41,"o":3.19,"t":"2026-10-20T14:45:00Z","v":7387,"vw":3.216983},{"c":3.26,"h":3.275,"l":3.25,"n":76,"o":3.265,"t":"2026-10-20T14:50:00Z","v":6217,"vw":3.253911},{"c":3.21,"h":3.26,"l":3.2,"n":80,"o":3.26,"t":"2026-10-20T14:55:00Z","v":15795,"vw":3.24566},{"c":3.24,"h":3.245,"l":3.215,"n":20,"o":3.24,"t":"2026-10-20T15:00:00Z","v":2582,"vw":3.231692},{"c":3.23,"h":3.25,"l":3.215,"n":41,"o":3.215,"t":"2026-10-20T15:05:00Z","v":2975,"vw":3.237582},{"c":3.2,"h":3.25,"l":3.2,"n":20,"o":3.25,"t":"2026-10-20T15:10:00Z","v":1549,"vw":3.236144},{"c":3.2,"h":3.26,"l":3.2,"n":46,"o":3.21,"t":"2026-10-20T15:15:00Z","v":3131,"vw":3.221023},{"c":3.22,"h":3.24,"l":3.215,"n":20,"o":3.215,"t":"2026-10-20T15:20:00Z","v":2182,"vw":3.227227},{"c":3.23,"h":3.23,"l":3.215,"n":8,"o":3.215,"t":"2026-10-20T15:25:00Z","v":1700,"vw":3.217647},{"c":3.215,"h":3.23,"l":3.215,"n":4,"o":3.23,"t":"2026-10-20T15:30:00Z","v":505,"vw":3.221},{"c":3.215,"h":3.23,"l":3.215,"n":14,"o":3.23,"t":"2026-10-20T15:35:00Z","v":1474,"vw":3.224693},{"c":3.25,"h":3.25,"l":3.215,"n":49,"o":3.215,"t":"2026-10-20T15:40:00Z","v":4408,"vw":3.221028},{"c":3.25,"h":3.25,"l":3.23,"n":10,"o":3.25,"t":"2026-10-20T15:45:00Z","v":1649,"vw":3.241285},{"c":3.21,"h":3.24,"l":3.2,"n":79,"o":3.24,"t":"2026-10-20T15:50:00Z","v":8306,"vw":3.223462},{"c":3.2,"h":3.21,"l":3.2,"n":5,"o":3.21,"t":"2026-10-20T16:00:00Z","v":410,"vw":3.205},{"c":3.2,"h":3.21,"l":3.2,"n":10,"o":3.21,"t":"2026-10-20T16:05:00Z","v":1258,"vw":3.202222},{"c":3.19,"h":3.2,"l":3.188,"n":11,"o":3.2,"t":"2026-10-20T16:10:00Z","v":1268,"vw":3.1915},{"c":3.19,"h":3.19,"l":3.18,"n":19,"o":3.19,"t":"2026-10-20T16:15:00Z","v":1226,"vw":3.187778},{"c":3.2,"h":3.2,"l":3.185,"n":87,"o":3.19,"t":"2026-10-20T16:20:00Z","v":5725,"vw":3.189335},{"c":3.215,"h":3.22,"l":3.2,"n":62,"o":3.2,"t":"2026-10-20T16:25:00Z","v":4669,"vw":3.20648},{"c":3.22,"h":3.22,"l":3.22,"n":9,"o":3.22,"t":"2026-10-20T16:30:00Z","v":900,"vw":3.22},{"c":3.2,"h":3.205,"l":3.2,"n":25,"o":3.2,"t":"2026-10-20T16:35:00Z","v":3664,"vw":3.200435},{"c":3.19,"h":3.205,"l":3.19,"n":10,"o":3.2,"t":"2026-10-20T16:40:00Z","v":1017,"vw":3.1975},{"c":3.15,"h":3.18,"l":3.13,"n":41,"o":3.18,"t":"2026-10-20T16:45:00Z","v":18565,"vw":3.143576},{"c":3.15,"h":3.15,"l":3.135,"n":31,"o":3.15,"t":"2026-10-20T16:50:00Z","v":2921,"vw":3.146733},{"c":3.13,"h":3.14,"l":3.12,"n":30,"o":3.14,"t":"2026-10-20T16:55:00Z","v":1827,"vw":3.128182},{"c":3.14,"h":3.14,"l":3.14,"n":18,"o":3.14,"t":"2026-10-20T17:00:00Z","v":257,"vw":3.14},{"c":3.1006,"h":3.13,"l":3.1,"n":14,"o":3.13,"t":"2026-10-20T17:05:00Z","v":1803,"vw":3.1067},{"c":3.16,"h":3.16,"l":3.13,"n":50,"o":3.13,"t":"2026-10-20T17:15:00Z","v":5124,"vw":3.145988},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-20T17:25:00Z","v":548,"vw":3.16},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-10-20T17:35:00Z","v":267,"vw":3.165},{"c":3.15,"h":3.16,"l":3.15,"n":35,"o":3.16,"t":"2026-10-20T17:40:00Z","v":1523,"vw":3.155714},{"c":3.19,"h":3.19,"l":3.16,"n":30,"o":3.17,"t":"2026-10-20T17:50:00Z","v":2669,"vw":3.17},{"c":3.15,"h":3.17,"l":3.15,"n":18,"o":3.17,"t":"2026-10-20T18:00:00Z","v":11704,"vw":3.160009},{"c":3.15,"h":3.15,"l":3.14,"n":6,"o":3.14,"t":"2026-10-20T18:05:00Z","v":1050,"vw":3.141138},{"c":3.15,"h":3.16,"l":3.15,"n":6,"o":3.16,"t":"2026-10-20T18:20:00Z","v":651,"vw":3.152096},{"c":3.11,"h":3.14,"l":3.11,"n":19,"o":3.14,"t":"2026-10-20T18:25:00Z","v":1918,"vw":3.125323},{"c":3.0613,"h":3.0613,"l":3.0613,"n":1,"o":3.0613,"t":"2026-10-20T18:30:00Z","v":595,"vw":3.0613},{"c":3.095,"h":3.095,"l":3.05,"n":151,"o":3.07,"t":"2026-10-20T18:35:00Z","v":16162,"vw":3.061869},{"c":3.07,"h":3.095,"l":3.07,"n":17,"o":3.095,"t":"2026-10-20T18:40:00Z","v":1974,"vw":3.080615},{"c":3.08,"h":3.08,"l":3.07,"n":7,"o":3.07,"t":"2026-10-20T18:45:00Z","v":800,"vw":3.07625},{"c":3.08,"h":3.08,"l":3.08,"n":12,"o":3.08,"t":"2026-10-20T18:50:00Z","v":994,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":19,"o":3.08,"t":"2026-10-20T18:55:00Z","v":1599,"vw":3.08},{"c":3.06,"h":3.08,"l":3.04,"n":163,"o":3.08,"t":"2026-10-20T19:00:00Z","v":17654,"vw":3.051455},{"c":3.07,"h":3.07,"l":3.06,"n":21,"o":3.06,"t":"2026-10-20T19:05:00Z","v":1429,"vw":3.068012},{"c":3.07,"h":3.085,"l":3.07,"n":35,"o":3.08,"t":"2026-10-20T19:10:00Z","v":2097,"vw":3.079209},{"c":3.07,"h":3.09,"l":3.07,"n":31,"o":3.07,"t":"2026-10-20T19:15:00Z","v":1909,"vw":3.077308},{"c":3.0725,"h":3.075,"l":3.0725,"n":15,"o":3.075,"t":"2026-10-20T19:20:00Z","v":1278,"vw":3.074375},{"c":3.05,"h":3.075,"l":3.04,"n":43,"o":3.075,"t":"2026-10-20T19:25:00Z","v":3890,"vw":3.057197},{"c":3.04,"h":3.07,"l":3.04,"n":34,"o":3.05,"t":"2026-10-20T19:30:00Z","v":3223,"vw":3.048744},{"c":3.0025,"h":3.03,"l":3.0025,"n":60,"o":3.03,"t":"2026-10-20T19:35:00Z","v":20087,"vw":3.01192},{"c":3.015,"h":3.015,"l":3,"n":23,"o":3.015,"t":"2026-10-20T19:40:00Z","v":1846,"vw":3.009844},{"c":3.03,"h":3.05,"l":2.96,"n":445,"o":3.03,"t":"2026-10-20T19:45:00Z","v":64339,"vw":3.009064},{"c":3.055,"h":3.07,"l":3.02,"n":39,"o":3.02,"t":"2026-10-20T19:50:00Z","v":4882,"vw":3.049849},{"c":3.03,"h":3.07,"l":3.03,"n":172,"o":3.07,"t":"2026-10-20T19:55:00Z","v":11549,"vw":3.038441},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-20T20:00:00Z","v":7504,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-21T13:25:00Z","v":200,"vw":3.04},{"c":3.041,"h":3.065,"l":2.996,"n":47,"o":3.04,"t":"2026-10-21T13:30:00Z","v":7259,"vw":3.039193},{"c":3.051,"h":3.051,"l":3.05,"n":9,"o":3.051,"t":"2026-10-21T13:35:00Z","v":987,"vw":3.050595},{"c":3.051,"h":3.051,"l":3.05,"n":15,"o":3.05,"t":"2026-10-21T13:40:00Z","v":1587,"vw":3.05037},{"c":3.051,"h":3.051,"l":3.05,"n":8,"o":3.051,"t":"2026-10-21T13:45:00Z","v":803,"vw":3.050746},{"c":3.05,"h":3.051,"l":3.05,"n":13,"o":3.051,"t":"2026-10-21T13:50:00Z","v":710,"vw":3.050799},{"c":3.051,"h":3.051,"l":3,"n":18,"o":3.05,"t":"2026-10-21T13:55:00Z","v":2981,"vw":3.014678},{"c":3.051,"h":3.051,"l":3.051,"n":1,"o":3.051,"t":"2026-10-21T14:00:00Z","v":118,"vw":3.051},{"c":3,"h":3.0167,"l":3,"n":8,"o":3,"t":"2026-10-21T14:10:00Z","v":3091,"vw":3.002153},{"c":3,"h":3.05,"l":3,"n":5,"o":3.05,"t":"2026-10-21T14:15:00Z","v":3140,"vw":3.006369},{"c":3,"h":3.1,"l":2.9425,"n":172,"o":3,"t":"2026-10-21T14:20:00Z","v":30541,"vw":2.984617},{"c":2.98,"h":2.98,"l":2.89,"n":237,"o":2.98,"t":"2026-10-21T14:25:00Z","v":25909,"vw":2.93457},{"c":3.02,"h":3.02,"l":2.96,"n":53,"o":2.985,"t":"2026-10-21T14:30:00Z","v":6056,"vw":2.979809},{"c":2.99,"h":3.02,"l":2.98,"n":42,"o":3.02,"t":"2026-10-21T14:35:00Z","v":2873,"vw":3.001285},{"c":3.0091,"h":3.0091,"l":2.995,"n":6,"o":2.995,"t":"2026-10-21T14:40:00Z","v":3442,"vw":3.007441},{"c":3.01,"h":3.025,"l":3.01,"n":17,"o":3.01,"t":"2026-10-21T14:45:00Z","v":1399,"vw":3.016},{"c":3.015,"h":3.02,"l":3.01,"n":15,"o":3.01,"t":"2026-10-21T14:50:00Z","v":1224,"vw":3.0175},{"c":3.025,"h":3.025,"l":3.02,"n":16,"o":3.02,"t":"2026-10-21T14:55:00Z","v":1383,"vw":3.022778},{"c":3.025,"h":3.025,"l":3.025,"n":18,"o":3.025,"t":"2026-10-21T15:00:00Z","v":1350,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":9,"o":3.025,"t":"2026-10-21T15:05:00Z","v":900,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":7,"o":3.025,"t":"2026-10-21T15:10:00Z","v":700,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":8,"o":3.025,"t":"2026-10-21T15:15:00Z","v":701,"vw":3.025},{"c":3.03,"h":3.04,"l":3.025,"n":51,"o":3.025,"t":"2026-10-21T15:20:00Z","v":5936,"vw":3.03277},{"c":3.02,"h":3.03,"l":3.02,"n":16,"o":3.03,"t":"2026-10-21T15:25:00Z","v":2101,"vw":3.021486},{"c":3.02,"h":3.04,"l":3.015,"n":29,"o":3.03,"t":"2026-10-21T15:30:00Z","v":2777,"vw":3.027736},{"c":3.02,"h":3.03,"l":3.015,"n":5,"o":3.015,"t":"2026-10-21T15:35:00Z","v":723,"vw":3.023458},{"c":3.03,"h":3.04,"l":3.015,"n":21,"o":3.015,"t":"2026-10-21T15:40:00Z","v":7605,"vw":3.029734},{"c":3.04,"h":3.04,"l":3.03,"n":40,"o":3.04,"t":"2026-10-21T15:45:00Z","v":4060,"vw":3.039688},{"c":3.06,"h":3.06,"l":3.03,"n":32,"o":3.03,"t":"2026-10-21T15:50:00Z","v":3455,"vw":3.039446},{"c":3.045,"h":3.07,"l":3.045,"n":26,"o":3.06,"t":"2026-10-21T15:55:00Z","v":2696,"vw":3.058864},{"c":3.0584,"h":3.0584,"l":3.045,"n":8,"o":3.045,"t":"2026-10-21T16:00:00Z","v":825,"vw":3.051017},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-21T16:05:00Z","v":750,"vw":3.06},{"c":3.065,"h":3.08,"l":3.065,"n":58,"o":3.069,"t":"2026-10-21T16:10:00Z","v":15704,"vw":3.072029},{"c":3.07,"h":3.07,"l":3.065,"n":18,"o":3.07,"t":"2026-10-21T16:15:00Z","v":1545,"vw":3.069551},{"c":3.065,"h":3.07,"l":3.065,"n":17,"o":3.065,"t":"2026-10-21T16:20:00Z","v":1773,"vw":3.067253},{"c":3.065,"h":3.07,"l":3.065,"n":14,"o":3.065,"t":"2026-10-21T16:25:00Z","v":1081,"vw":3.065556},{"c":3.07,"h":3.07,"l":3.065,"n":21,"o":3.065,"t":"2026-10-21T16:30:00Z","v":1532,"vw":3.068987},{"c":3.055,"h":3.09,"l":3.055,"n":54,"o":3.065,"t":"2026-10-21T16:35:00Z","v":5659,"vw":3.075121},{"c":3.065,"h":3.065,"l":3.065,"n":5,"o":3.065,"t":"2026-10-21T16:40:00Z","v":500,"vw":3.065},{"c":3.08,"h":3.08,"l":3.065,"n":15,"o":3.065,"t":"2026-10-21T16:45:00Z","v":1059,"vw":3.069286},{"c":3.085,"h":3.09,"l":3.08,"n":20,"o":3.085,"t":"2026-10-21T16:50:00Z","v":1797,"vw":3.083921},{"c":3.085,"h":3.085,"l":3.085,"n":10,"o":3.085,"t":"2026-10-21T16:55:00Z","v":1080,"vw":3.085},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-10-21T17:00:00Z","v":246,"vw":3.07},{"c":3.07,"h":3.085,"l":3.07,"n":5,"o":3.085,"t":"2026-10-21T17:05:00Z","v":643,"vw":3.072336},{"c":3.075,"h":3.075,"l":3.075,"n":6,"o":3.075,"t":"2026-10-21T17:10:00Z","v":442,"vw":3.075},{"c":3.075,"h":3.075,"l":3.075,"n":6,"o":3.075,"t":"2026-10-21T17:15:00Z","v":468,"vw":3.075},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-10-21T17:25:00Z","v":100,"vw":3.075},{"c":3.035,"h":3.05,"l":3.035,"n":25,"o":3.05,"t":"2026-10-21T18:00:00Z","v":1720,"vw":3.043333},{"c":3.05,"h":3.05,"l":3.035,"n":7,"o":3.035,"t":"2026-10-21T18:10:00Z","v":411,"vw":3.045},{"c":2.98,"h":3.02,"l":2.98,"n":143,"o":3.02,"t":"2026-10-21T18:15:00Z","v":24524,"vw":2.999159},{"c":3.03,"h":3.03,"l":2.96,"n":145,"o":2.98,"t":"2026-10-21T18:20:00Z","v":33949,"vw":2.977492},{"c":3.01,"h":3.01,"l":3.01,"n":11,"o":3.01,"t":"2026-10-21T18:25:00Z","v":1367,"vw":3.01},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-21T18:30:00Z","v":100,"vw":3.015},{"c":3.04,"h":3.04,"l":3.01,"n":22,"o":3.01,"t":"2026-10-21T18:35:00Z","v":1922,"vw":3.0325},{"c":3.04,"h":3.05,"l":3.04,"n":9,"o":3.05,"t":"2026-10-21T18:40:00Z","v":1349,"vw":3.047918},{"c":3.05,"h":3.05,"l":3.04,"n":10,"o":3.05,"t":"2026-10-21T18:45:00Z","v":1569,"vw":3.047857},{"c":3.025,"h":3.04,"l":3.025,"n":34,"o":3.04,"t":"2026-10-21T18:50:00Z","v":2784,"vw":3.030839},{"c":3.02,"h":3.03,"l":3.02,"n":27,"o":3.025,"t":"2026-10-21T18:55:00Z","v":2068,"vw":3.022414},{"c":3.01,"h":3.02,"l":3.01,"n":22,"o":3.01,"t":"2026-10-21T19:00:00Z","v":2177,"vw":3.012099},{"c":3.025,"h":3.03,"l":3.01,"n":22,"o":3.01,"t":"2026-10-21T19:05:00Z","v":1609,"vw":3.018707},{"c":3.04,"h":3.04,"l":3.025,"n":25,"o":3.025,"t":"2026-10-21T19:10:00Z","v":1882,"vw":3.034598},{"c":3.04,"h":3.04,"l":3.04,"n":13,"o":3.04,"t":"2026-10-21T19:15:00Z","v":1423,"vw":3.04},{"c":3.035,"h":3.05,"l":3.035,"n":16,"o":3.04,"t":"2026-10-21T19:20:00Z","v":1300,"vw":3.041666},{"c":3.045,"h":3.06,"l":3.035,"n":11,"o":3.035,"t":"2026-10-21T19:25:00Z","v":1236,"vw":3.046364},{"c":3.04,"h":3.055,"l":3.04,"n":34,"o":3.05,"t":"2026-10-21T19:30:00Z","v":2791,"vw":3.047458},{"c":3.04,"h":3.06,"l":3.04,"n":26,"o":3.045,"t":"2026-10-21T19:35:00Z","v":2271,"vw":3.047913},{"c":3.02,"h":3.04,"l":3.02,"n":26,"o":3.04,"t":"2026-10-21T19:40:00Z","v":2672,"vw":3.029},{"c":3.07,"h":3.07,"l":3.02,"n":38,"o":3.03,"t":"2026-10-21T19:45:00Z","v":3548,"vw":3.041472},{"c":3.05,"h":3.06,"l":3.025,"n":143,"o":3.05,"t":"2026-10-21T19:50:00Z","v":19288,"vw":3.048217},{"c":3.03,"h":3.05,"l":3.01,"n":158,"o":3.04,"t":"2026-10-21T19:55:00Z","v":16432,"vw":3.028401},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-21T20:00:00Z","v":6179,"vw":3.02},{"c":2.956,"h":2.956,"l":2.94,"n":12,"o":2.94,"t":"2026-10-22T13:30:00Z","v":1446,"vw":2.948917},{"c":2.956,"h":2.99,"l":2.955,"n":17,"o":2.956,"t":"2026-10-22T13:35:00Z","v":1623,"vw":2.957866},{"c":2.956,"h":2.956,"l":2.956,"n":10,"o":2.956,"t":"2026-10-22T13:40:00Z","v":611,"vw":2.956},{"c":2.97,"h":2.971,"l":2.91,"n":33,"o":2.956,"t":"2026-10-22T13:45:00Z","v":7231,"vw":2.927802},{"c":2.97,"h":2.971,"l":2.97,"n":6,"o":2.97,"t":"2026-10-22T13:50:00Z","v":875,"vw":2.970526},{"c":2.97,"h":2.971,"l":2.966,"n":8,"o":2.971,"t":"2026-10-22T13:55:00Z","v":851,"vw":2.96918},{"c":2.95,"h":2.971,"l":2.95,"n":25,"o":2.97,"t":"2026-10-22T14:00:00Z","v":1822,"vw":2.960749},{"c":2.93,"h":2.93,"l":2.82,"n":74,"o":2.875,"t":"2026-10-22T14:10:00Z","v":19408,"vw":2.837},{"c":2.915,"h":2.925,"l":2.89,"n":8,"o":2.925,"t":"2026-10-22T14:15:00Z","v":2800,"vw":2.897924},{"c":2.89,"h":2.915,"l":2.89,"n":20,"o":2.915,"t":"2026-10-22T14:20:00Z","v":1920,"vw":2.894532},{"c":2.875,"h":2.88,"l":2.81,"n":190,"o":2.86,"t":"2026-10-22T14:25:00Z","v":22623,"vw":2.8456},{"c":2.87,"h":2.875,"l":2.85,"n":39,"o":2.875,"t":"2026-10-22T14:30:00Z","v":1803,"vw":2.862171},{"c":2.91,"h":2.91,"l":2.87,"n":21,"o":2.87,"t":"2026-10-22T14:35:00Z","v":2820,"vw":2.89791},{"c":2.92,"h":2.92,"l":2.9,"n":31,"o":2.905,"t":"2026-10-22T14:40:00Z","v":2126,"vw":2.908336},{"c":2.9101,"h":2.9101,"l":2.9101,"n":1,"o":2.9101,"t":"2026-10-22T14:45:00Z","v":954,"vw":2.9101},{"c":2.87,"h":2.91,"l":2.865,"n":57,"o":2.91,"t":"2026-10-22T14:50:00Z","v":2869,"vw":2.887138},{"c":2.885,"h":2.885,"l":2.885,"n":4,"o":2.885,"t":"2026-10-22T14:55:00Z","v":204,"vw":2.885},{"c":2.86,"h":2.87,"l":2.86,"n":27,"o":2.87,"t":"2026-10-22T15:05:00Z","v":1754,"vw":2.868222},{"c":2.86,"h":2.86,"l":2.855,"n":17,"o":2.855,"t":"2026-10-22T15:20:00Z","v":1126,"vw":2.858624},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-22T15:25:00Z","v":160,"vw":2.86},{"c":2.835,"h":2.86,"l":2.835,"n":9,"o":2.86,"t":"2026-10-22T15:30:00Z","v":2266,"vw":2.85414},{"c":2.8,"h":2.85,"l":2.8,"n":152,"o":2.82,"t":"2026-10-22T15:40:00Z","v":15369,"vw":2.829682},{"c":2.82,"h":2.835,"l":2.76,"n":261,"o":2.78,"t":"2026-10-22T15:45:00Z","v":31768,"vw":2.799607},{"c":2.83,"h":2.87,"l":2.825,"n":68,"o":2.83,"t":"2026-10-22T15:55:00Z","v":10995,"vw":2.839593},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-22T16:00:00Z","v":200,"vw":2.83}],"history":[{"c":3.12,"h":3.2,"l":3.04,"n":118,"o":3.2,"t":"2024-10-21T04:00:00Z","v":11316,"vw":3.098447},{"c":3.08,"h":3.13,"l":3.04,"n":111,"o":3.13,"t":"2024-10-22T04:00:00Z","v":11307,"vw":3.093945},{"c":3.15,"h":3.15,"l":3.04,"n":100,"o":3.07,"t":"2024-10-23T04:00:00Z","v":19164,"vw":3.111243},{"c":3.05,"h":3.2,"l":3.04,"n":131,"o":3.2,"t":"2024-10-24T04:00:00Z","v":62853,"vw":3.141513},{"c":3.04,"h":3.13,"l":3.0214,"n":78,"o":3.0214,"t":"2024-10-25T04:00:00Z","v":2477,"vw":3.076658},{"c":3.1,"h":3.16,"l":3,"n":187,"o":3.0951,"t":"2024-10-28T04:00:00Z","v":35663,"vw":3.085011},{"c":3.1,"h":3.11,"l":3.02,"n":160,"o":3.08,"t":"2024-10-29T04:00:00Z","v":19996,"vw":3.060249},{"c":3.02,"h":3.08,"l":2.997,"n":70,"o":3.0001,"t":"2024-10-30T04:00:00Z","v":3973,"vw":3.030306},{"c":3.03,"h":3.0685,"l":2.988,"n":138,"o":3.006,"t":"2024-10-31T04:00:00Z","v":10964,"vw":3.027332},{"c":3,"h":3.04,"l":2.9001,"n":145,"o":3.01,"t":"2024-11-01T04:00:00Z","v":27219,"vw":2.996375},{"c":2.9,"h":2.96,"l":2.885,"n":271,"o":2.96,"t":"2024-11-04T05:00:00Z","v":21566,"vw":2.926088},{"c":2.92,"h":2.96,"l":2.85,"n":192,"o":2.925,"t":"2024-11-05T05:00:00Z","v":21624,"vw":2.913555},{"c":2.84,"h":2.92,"l":2.75,"n":188,"o":2.9,"t":"2024-11-06T05:00:00Z","v":29621,"vw":2.823608},{"c":2.84,"h":2.9,"l":2.82,"n":63,"o":2.875,"t":"2024-11-07T05:00:00Z","v":11074,"vw":2.868007},{"c":2.86,"h":2.91,"l":2.725,"n":133,"o":2.81,"t":"2024-11-08T05:00:00Z","v":20950,"vw":2.848638},{"c":2.9,"h":2.95,"l":2.79,"n":281,"o":2.8,"t":"2024-11-11T05:00:00Z","v":25345,"vw":2.900783},{"c":3,"h":3.04,"l":2.91,"n":503,"o":2.94,"t":"2024-11-12T05:00:00Z","v":155024,"vw":2.946864},{"c":2.94,"h":3,"l":2.8102,"n":314,"o":3,"t":"2024-11-13T05:00:00Z","v":30737,"vw":2.964374},{"c":2.8,"h":2.9881,"l":2.7,"n":330,"o":2.94,"t":"2024-11-14T05:00:00Z","v":702100,"vw":2.933458},{"c":2.61,"h":2.79,"l":2.6,"n":220,"o":2.74,"t":"2024-11-15T05:00:00Z","v":57289,"vw":2.684222},{"c":2.63,"h":2.69,"l":2.63,"n":73,"o":2.67,"t":"2024-11-18T05:00:00Z","v":6695,"vw":2.662265},{"c":2.55,"h":2.76,"l":2.5258,"n":243,"o":2.66,"t":"2024-11-19T05:00:00Z","v":26929,"vw":2.629731},{"c":2.75,"h":2.78,"l":2.5,"n":145,"o":2.5,"t":"2024-11-20T05:00:00Z","v":25364,"vw":2.700362},{"c":2.67,"h":2.8,"l":2.56,"n":135,"o":2.8,"t":"2024-11-21T05:00:00Z","v":11335,"vw":2.686332},{"c":2.71,"h":2.7985,"l":2.6499,"n":216,"o":2.65,"t":"2024-11-22T05:00:00Z","v":45978,"vw":2.728258},{"c":2.64,"h":2.74,"l":2.62,"n":123,"o":2.68,"t":"2024-11-25T05:00:00Z","v":8526,"vw":2.691886},{"c":2.53,"h":2.79,"l":2.5,"n":232,"o":2.7,"t":"2024-11-26T05:00:00Z","v":71369,"vw":2.568244},{"c":2.435,"h":2.5868,"l":2,"n":969,"o":2.5,"t":"2024-11-27T05:00:00Z","v":286368,"vw":2.302909},{"c":2.44,"h":2.5,"l":2.32,"n":232,"o":2.4,"t":"2024-11-29T05:00:00Z","v":329084,"vw":2.409303},{"c":2.45,"h":2.48,"l":2.34,"n":472,"o":2.36,"t":"2024-12-02T05:00:00Z","v":38263,"vw":2.441742},{"c":2.405,"h":2.48,"l":2.38,"n":118,"o":2.48,"t":"2024-12-03T05:00:00Z","v":20065,"vw":2.418742},{"c":2.39,"h":2.45,"l":2.325,"n":1510,"o":2.37,"t":"2024-12-04T05:00:00Z","v":245896,"vw":2.37931},{"c":2.3,"h":2.44,"l":1.98,"n":1787,"o":2.39,"t":"2024-12-05T05:00:00Z","v":611506,"vw":2.214577},{"c":2.45,"h":2.5,"l":2.3474,"n":318,"o":2.38,"t":"2024-12-06T05:00:00Z","v":44970,"vw":2.451401},{"c":2.46,"h":2.54,"l":2.43,"n":742,"o":2.5,"t":"2024-12-09T05:00:00Z","v":242026,"vw":2.492913},{"c":2.5,"h":2.5356,"l":2.445,"n":475,"o":2.51,"t":"2024-12-10T05:00:00Z","v":162567,"vw":2.494045},{"c":2.39,"h":2.4899,"l":2.3301,"n":168,"o":2.4899,"t":"2024-12-11T05:00:00Z","v":13485,"vw":2.393297},{"c":2.39,"h":2.47,"l":2.34,"n":164,"o":2.4,"t":"2024-12-12T05:00:00Z","v":8258,"vw":2.400266},{"c":2.32,"h":2.48,"l":2.31,"n":206,"o":2.48,"t":"2024-12-13T05:00:00Z","v":31568,"vw":2.340255},{"c":2.22,"h":2.3183,"l":2.22,"n":209,"o":2.3,"t":"2024-12-16T05:00:00Z","v":23168,"vw":2.260314},{"c":2.21,"h":2.31,"l":2.1918,"n":205,"o":2.22,"t":"2024-12-17T05:00:00Z","v":16736,"vw":2.227474},{"c":2.2,"h":2.36,"l":2.18,"n":254,"o":2.22,"t":"2024-12-18T05:00:00Z","v":51097,"vw":2.253677},{"c":2.21,"h":2.28,"l":2.18,"n":278,"o":2.28,"t":"2024-12-19T05:00:00Z","v":138346,"vw":2.242874},{"c":2.19,"h":2.27,"l":2.15,"n":147,"o":2.15,"t":"2024-12-20T05:00:00Z","v":78197,"vw":2.19581},{"c":2.19,"h":2.25,"l":2.19,"n":94,"o":2.21,"t":"2024-12-23T05:00:00Z","v":9992,"vw":2.214041},{"c":2.16,"h":2.2064,"l":2.15,"n":80,"o":2.16,"t":"2024-12-24T05:00:00Z","v":21123,"vw":2.177296},{"c":2.13,"h":2.23,"l":2.04,"n":507,"o":2.15,"t":"2024-12-26T05:00:00Z","v":273969,"vw":2.133622},{"c":2.11,"h":2.2,"l":1.97,"n":273,"o":1.97,"t":"2024-12-27T05:00:00Z","v":81841,"vw":2.022584},{"c":2.45,"h":2.69,"l":2.1601,"n":1002,"o":2.25,"t":"2024-12-30T05:00:00Z","v":347765,"vw":2.360315},{"c":2.38,"h":2.601,"l":2.3268,"n":265,"o":2.52,"t":"2024-12-31T05:00:00Z","v":47442,"vw":2.428556},{"c":2.33,"h":2.385,"l":2.23,"n":148,"o":2.305,"t":"2025-01-02T05:00:00Z","v":23400,"vw":2.317729},{"c":2.37,"h":2.3835,"l":2.31,"n":179,"o":2.37,"t":"2025-01-03T05:00:00Z","v":16082,"vw":2.344466},{"c":2.29,"h":2.4499,"l":2.225,"n":254,"o":2.39,"t":"2025-01-06T05:00:00Z","v":48294,"vw":2.3093},{"c":2.22,"h":2.4274,"l":2.18,"n":91,"o":2.32,"t":"2025-01-07T05:00:00Z","v":11865,"vw":2.286205},{"c":2.23,"h":2.3292,"l":2.18,"n":150,"o":2.3,"t":"2025-01-08T05:00:00Z","v":16439,"vw":2.288842},{"c":2.21,"h":2.32,"l":2.13,"n":96,"o":2.255,"t":"2025-01-10T05:00:00Z","v":8211,"vw":2.193783},{"c":2.08,"h":2.3073,"l":2.06,"n":152,"o":2.2,"t":"2025-01-13T05:00:00Z","v":37380,"vw":2.099895},{"c":2.15,"h":2.2844,"l":2.05,"n":236,"o":2.1,"t":"2025-01-14T05:00:00Z","v":79662,"vw":2.130541},{"c":2.2,"h":2.2,"l":2.08,"n":135,"o":2.18,"t":"2025-01-15T05:00:00Z","v":34695,"vw":2.125917},{"c":2.1,"h":2.24,"l":2.08,"n":132,"o":2.24,"t":"2025-01-16T05:00:00Z","v":27314,"vw":2.099008},{"c":2.08,"h":2.15,"l":2.08,"n":134,"o":2.1494,"t":"2025-01-17T05:00:00Z","v":28120,"vw":2.105776},{"c":2.12,"h":2.18,"l":2.067,"n":314,"o":2.08,"t":"2025-01-21T05:00:00Z","v":98982,"vw":2.128129},{"c":1.96,"h":2.09,"l":1.922,"n":240,"o":2.07,"t":"2025-01-22T05:00:00Z","v":119061,"vw":2.025101},{"c":2.01,"h":2.06,"l":1.96,"n":112,"o":1.96,"t":"2025-01-23T05:00:00Z","v":16463,"vw":2.022892},{"c":2.03,"h":2.08,"l":2.01,"n":71,"o":2.04,"t":"2025-01-24T05:00:00Z","v":12344,"vw":2.041497},{"c":2.03,"h":2.07,"l":2.02,"n":132,"o":2.05,"t":"2025-01-27T05:00:00Z","v":20286,"vw":2.054915},{"c":2.03,"h":2.09,"l":2.015,"n":112,"o":2.09,"t":"2025-01-28T05:00:00Z","v":23602,"vw":2.040901},{"c":2.02,"h":2.0599,"l":2.01,"n":74,"o":2.01,"t":"2025-01-29T05:00:00Z","v":15642,"vw":2.016621},{"c":2.01,"h":2.0571,"l":2.01,"n":71,"o":2.01,"t":"2025-01-30T05:00:00Z","v":6162,"vw":2.031429},{"c":2.07,"h":2.42,"l":2.01,"n":1045,"o":2.09,"t":"2025-01-31T05:00:00Z","v":367380,"vw":2.186021},{"c":2.13,"h":2.14,"l":1.99,"n":286,"o":2.09,"t":"2025-02-03T05:00:00Z","v":52517,"vw":2.054686},{"c":2.13,"h":2.2947,"l":2.06,"n":230,"o":2.1,"t":"2025-02-04T05:00:00Z","v":39975,"vw":2.140775},{"c":2.16,"h":2.18,"l":2.07,"n":153,"o":2.1536,"t":"2025-02-05T05:00:00Z","v":21078,"vw":2.11777},{"c":2.05,"h":2.134,"l":2.05,"n":167,"o":2.07,"t":"2025-02-06T05:00:00Z","v":16472,"vw":2.080054},{"c":2.01,"h":2.1687,"l":1.945,"n":180,"o":2.08,"t":"2025-02-07T05:00:00Z","v":35352,"vw":2.018236},{"c":2.07,"h":2.12,"l":1.967,"n":377,"o":2.03,"t":"2025-02-10T05:00:00Z","v":41836,"vw":2.042892},{"c":2.37,"h":2.575,"l":2.07,"n":1281,"o":2.18,"t":"2025-02-11T05:00:00Z","v":375357,"vw":2.27868},{"c":2.51,"h":2.6,"l":2.3041,"n":959,"o":2.48,"t":"2025-02-12T05:00:00Z","v":227624,"vw":2.488679},{"c":2.38,"h":2.49,"l":2.21,"n":656,"o":2.49,"t":"2025-02-13T05:00:00Z","v":120921,"vw":2.395838},{"c":2.56,"h":2.57,"l":2.35,"n":576,"o":2.35,"t":"2025-02-14T05:00:00Z","v":73948,"vw":2.494121},{"c":2.7,"h":2.8,"l":2.51,"n":615,"o":2.55,"t":"2025-02-18T05:00:00Z","v":107528,"vw":2.681341},{"c":2.76,"h":2.84,"l":2.71,"n":702,"o":2.74,"t":"2025-02-19T05:00:00Z","v":97325,"vw":2.776916},{"c":2.72,"h":2.8499,"l":2.61,"n":685,"o":2.8,"t":"2025-02-20T05:00:00Z","v":48208,"vw":2.706359},{"c":2.65,"h":2.79,"l":2.57,"n":406,"o":2.78,"t":"2025-02-21T05:00:00Z","v":51737,"vw":2.630007},{"c":2.63,"h":2.6813,"l":2.57,"n":190,"o":2.65,"t":"2025-02-24T05:00:00Z","v":22329,"vw":2.620114},{"c":2.52,"h":2.6,"l":2.3205,"n":322,"o":2.57,"t":"2025-02-25T05:00:00Z","v":48041,"vw":2.513726},{"c":2.5768,"h":2.7,"l":2.51,"n":230,"o":2.51,"t":"2025-02-26T05:00:00Z","v":22624,"vw":2.588364},{"c":2.57,"h":2.6,"l":2.51,"n":274,"o":2.6,"t":"2025-02-27T05:00:00Z","v":45334,"vw":2.570059},{"c":2.8,"h":2.8,"l":2.5185,"n":724,"o":2.76,"t":"2025-02-28T05:00:00Z","v":179679,"vw":2.72515},{"c":2.78,"h":2.85,"l":2.6,"n":630,"o":2.8,"t":"2025-03-03T05:00:00Z","v":175481,"vw":2.71302},{"c":3.19,"h":3.19,"l":2.63,"n":511,"o":2.7,"t":"2025-03-04T05:00:00Z","v":105930,"vw":2.910379},{"c":3.62,"h":3.95,"l":2.9702,"n":1582,"o":3.17,"t":"2025-03-05T05:00:00Z","v":224229,"vw":3.604583},{"c":3.64,"h":3.79,"l":3.4,"n":698,"o":3.74,"t":"2025-03-06T05:00:00Z","v":130536,"vw":3.635064},{"c":3.9,"h":4.17,"l":3.65,"n":405,"o":3.69,"t":"2025-03-07T05:00:00Z","v":83383,"vw":3.881722},{"c":4.17,"h":4.18,"l":3.601,"n":923,"o":3.88,"t":"2025-03-10T04:00:00Z","v":217102,"vw":3.969059},{"c":4.09,"h":4.75,"l":3.7,"n":1947,"o":4.16,"t":"2025-03-11T04:00:00Z","v":412966,"vw":4.338854},{"c":3.79,"h":4.08,"l":3.4401,"n":978,"o":4.08,"t":"2025-03-12T04:00:00Z","v":166421,"vw":3.791119},{"c":3.87,"h":3.9,"l":3.25,"n":803,"o":3.68,"t":"2025-03-13T04:00:00Z","v":128346,"vw":3.643535},{"c":3.74,"h":3.9294,"l":3.5,"n":685,"o":3.92,"t":"2025-03-14T04:00:00Z","v":63232,"vw":3.670502},{"c":3.7,"h":3.77,"l":3.16,"n":777,"o":3.75,"t":"2025-03-17T04:00:00Z","v":119362,"vw":3.464899},{"c":3.62,"h":3.7281,"l":3.56,"n":233,"o":3.65,"t":"2025-03-18T04:00:00Z","v":20292,"vw":3.615663},{"c":3.5,"h":3.75,"l":3.35,"n":522,"o":3.57,"t":"2025-03-19T04:00:00Z","v":84780,"vw":3.510947},{"c":3.3,"h":3.59,"l":3.3,"n":360,"o":3.59,"t":"2025-03-20T04:00:00Z","v":47083,"vw":3.400539},{"c":3.4,"h":3.43,"l":3.16,"n":291,"o":3.23,"t":"2025-03-21T04:00:00Z","v":32452,"vw":3.340221},{"c":3.33,"h":3.6891,"l":3.3,"n":378,"o":3.57,"t":"2025-03-24T04:00:00Z","v":34027,"vw":3.44166},{"c":3.04,"h":3.64,"l":2.96,"n":606,"o":3.64,"t":"2025-03-25T04:00:00Z","v":93137,"vw":3.133905},{"c":3.18,"h":3.27,"l":3.03,"n":581,"o":3.03,"t":"2025-03-26T04:00:00Z","v":51651,"vw":3.170879},{"c":3.22,"h":3.2859,"l":3.16,"n":179,"o":3.21,"t":"2025-03-27T04:00:00Z","v":18653,"vw":3.228595},{"c":3.21,"h":3.34,"l":3.12,"n":363,"o":3.25,"t":"2025-03-28T04:00:00Z","v":36749,"vw":3.218989},{"c":3.06,"h":3.5218,"l":2.99,"n":300,"o":3.27,"t":"2025-03-31T04:00:00Z","v":68567,"vw":3.094355},{"c":3,"h":3.26,"l":2.8801,"n":464,"o":3.08,"t":"2025-04-01T04:00:00Z","v":79373,"vw":2.979088},{"c":2.95,"h":3.025,"l":2.85,"n":375,"o":2.8501,"t":"2025-04-02T04:00:00Z","v":65068,"vw":2.901165},{"c":2.92,"h":3.07,"l":2.847,"n":301,"o":2.95,"t":"2025-04-03T04:00:00Z","v":91133,"vw":2.969551},{"c":2.77,"h":2.985,"l":2.7,"n":414,"o":2.91,"t":"2025-04-04T04:00:00Z","v":65248,"vw":2.775178},{"c":2.84,"h":2.9085,"l":2.6316,"n":300,"o":2.66,"t":"2025-04-07T04:00:00Z","v":38378,"vw":2.774127},{"c":2.75,"h":3.18,"l":2.71,"n":251,"o":3.18,"t":"2025-04-08T04:00:00Z","v":29206,"vw":2.925063},{"c":2.95,"h":3.02,"l":2.68,"n":263,"o":2.68,"t":"2025-04-09T04:00:00Z","v":26289,"vw":2.925102},{"c":2.9,"h":2.95,"l":2.815,"n":104,"o":2.9,"t":"2025-04-10T04:00:00Z","v":12058,"vw":2.856573},{"c":2.78,"h":2.92,"l":2.76,"n":170,"o":2.85,"t":"2025-04-11T04:00:00Z","v":38253,"vw":2.823566},{"c":2.845,"h":2.92,"l":2.76,"n":158,"o":2.86,"t":"2025-04-14T04:00:00Z","v":16505,"vw":2.836803},{"c":2.94,"h":3.075,"l":2.92,"n":203,"o":2.92,"t":"2025-04-15T04:00:00Z","v":25518,"vw":2.997157},{"c":2.83,"h":2.95,"l":2.8,"n":175,"o":2.9,"t":"2025-04-16T04:00:00Z","v":19903,"vw":2.876843},{"c":2.84,"h":2.8499,"l":2.76,"n":89,"o":2.8499,"t":"2025-04-17T04:00:00Z","v":8001,"vw":2.811893},{"c":2.88,"h":2.92,"l":2.7801,"n":95,"o":2.83,"t":"2025-04-21T04:00:00Z","v":7789,"vw":2.852408},{"c":2.92,"h":3.08,"l":2.78,"n":449,"o":2.88,"t":"2025-04-22T04:00:00Z","v":82073,"vw":2.955379},{"c":2.95,"h":3.03,"l":2.82,"n":169,"o":2.82,"t":"2025-04-23T04:00:00Z","v":28048,"vw":2.948093},{"c":3.39,"h":3.4374,"l":3.05,"n":883,"o":3.05,"t":"2025-04-24T04:00:00Z","v":170144,"vw":3.211105},{"c":3.44,"h":3.5,"l":3.2614,"n":484,"o":3.45,"t":"2025-04-25T04:00:00Z","v":88149,"vw":3.387741},{"c":3.22,"h":3.44,"l":3.19,"n":191,"o":3.44,"t":"2025-04-28T04:00:00Z","v":24160,"vw":3.318853},{"c":3.12,"h":3.35,"l":3.1,"n":194,"o":3.16,"t":"2025-04-29T04:00:00Z","v":19906,"vw":3.17399},{"c":3.08,"h":3.2499,"l":3.08,"n":308,"o":3.2,"t":"2025-04-30T04:00:00Z","v":61598,"vw":3.149692},{"c":3.1,"h":3.18,"l":2.87,"n":271,"o":3.18,"t":"2025-05-01T04:00:00Z","v":43070,"vw":2.990998},{"c":3.025,"h":3.1,"l":3,"n":109,"o":3.1,"t":"2025-05-02T04:00:00Z","v":13235,"vw":3.046093},{"c":2.92,"h":3.105,"l":2.885,"n":106,"o":3.02,"t":"2025-05-05T04:00:00Z","v":15015,"vw":2.944444},{"c":2.89,"h":3.32,"l":2.795,"n":501,"o":2.92,"t":"2025-05-06T04:00:00Z","v":141220,"vw":3.0332},{"c":2.83,"h":2.94,"l":2.7801,"n":226,"o":2.94,"t":"2025-05-07T04:00:00Z","v":26673,"vw":2.864518},{"c":2.84,"h":2.8899,"l":2.79,"n":148,"o":2.8,"t":"2025-05-08T04:00:00Z","v":22782,"vw":2.859347},{"c":2.87,"h":2.96,"l":2.8107,"n":302,"o":2.87,"t":"2025-05-09T04:00:00Z","v":63471,"vw":2.872242},{"c":2.81,"h":3.06,"l":2.64,"n":358,"o":3.06,"t":"2025-05-12T04:00:00Z","v":64477,"vw":2.800077},{"c":2.77,"h":2.82,"l":2.57,"n":257,"o":2.82,"t":"2025-05-13T04:00:00Z","v":49582,"vw":2.688675},{"c":2.6,"h":2.74,"l":2.595,"n":120,"o":2.74,"t":"2025-05-14T04:00:00Z","v":18816,"vw":2.667187},{"c":2.79,"h":2.86,"l":2.6,"n":194,"o":2.6,"t":"2025-05-15T04:00:00Z","v":35447,"vw":2.735108},{"c":2.79,"h":2.9794,"l":2.7525,"n":313,"o":2.78,"t":"2025-05-16T04:00:00Z","v":52664,"vw":2.857272},{"c":2.8,"h":2.941,"l":2.65,"n":166,"o":2.941,"t":"2025-05-19T04:00:00Z","v":16835,"vw":2.777401},{"c":2.94,"h":3.07,"l":2.6401,"n":198,"o":2.76,"t":"2025-05-20T04:00:00Z","v":67470,"vw":2.842178},{"c":3.07,"h":3.08,"l":2.83,"n":180,"o":2.83,"t":"2025-05-21T04:00:00Z","v":26849,"vw":2.948015},{"c":3.44,"h":3.46,"l":3.0401,"n":345,"o":3.0797,"t":"2025-05-22T04:00:00Z","v":75237,"vw":3.366033},{"c":3.37,"h":3.41,"l":3.2601,"n":371,"o":3.41,"t":"2025-05-23T04:00:00Z","v":17123,"vw":3.341118},{"c":3.25,"h":3.4,"l":3.22,"n":306,"o":3.4,"t":"2025-05-27T04:00:00Z","v":38228,"vw":3.276263},{"c":3.33,"h":3.3499,"l":3.255,"n":158,"o":3.2903,"t":"2025-05-28T04:00:00Z","v":37955,"vw":3.310942},{"c":3.26,"h":3.32,"l":3.24,"n":93,"o":3.32,"t":"2025-05-29T04:00:00Z","v":5181,"vw":3.286004},{"c":3.32,"h":3.32,"l":3.185,"n":70,"o":3.22,"t":"2025-05-30T04:00:00Z","v":14329,"vw":3.22481},{"c":3.19,"h":3.3996,"l":3.11,"n":186,"o":3.365,"t":"2025-06-02T04:00:00Z","v":32678,"vw":3.189223},{"c":3.07,"h":3.168,"l":3,"n":201,"o":3.16,"t":"2025-06-03T04:00:00Z","v":18088,"vw":3.0926},{"c":2.93,"h":3.13,"l":2.93,"n":266,"o":3.13,"t":"2025-06-04T04:00:00Z","v":40506,"vw":3.010153},{"c":2.97,"h":3.1483,"l":2.9,"n":209,"o":2.96,"t":"2025-06-05T04:00:00Z","v":30193,"vw":2.964335},{"c":2.97,"h":3.025,"l":2.836,"n":350,"o":2.98,"t":"2025-06-06T04:00:00Z","v":49485,"vw":2.922142},{"c":2.78,"h":2.94,"l":2.61,"n":600,"o":2.91,"t":"2025-06-09T04:00:00Z","v":76710,"vw":2.790872},{"c":2.755,"h":2.885,"l":2.755,"n":243,"o":2.8,"t":"2025-06-10T04:00:00Z","v":17713,"vw":2.822799},{"c":2.64,"h":2.81,"l":2.64,"n":206,"o":2.75,"t":"2025-06-11T04:00:00Z","v":47939,"vw":2.701808},{"c":2.7,"h":2.76,"l":2.56,"n":315,"o":2.64,"t":"2025-06-12T04:00:00Z","v":53063,"vw":2.676332},{"c":2.65,"h":2.83,"l":2.6,"n":172,"o":2.83,"t":"2025-06-13T04:00:00Z","v":17561,"vw":2.668937},{"c":2.73,"h":2.9,"l":2.6547,"n":201,"o":2.73,"t":"2025-06-16T04:00:00Z","v":42835,"vw":2.788},{"c":3.2,"h":3.21,"l":2.71,"n":539,"o":2.77,"t":"2025-06-17T04:00:00Z","v":103558,"vw":3.073342},{"c":3.16,"h":3.23,"l":2.76,"n":22219,"o":3.04,"t":"2025-06-18T04:00:00Z","v":1462410,"vw":2.913088},{"c":4.24,"h":4.24,"l":2.92,"n":1291,"o":2.93,"t":"2025-06-20T04:00:00Z","v":314364,"vw":3.861961},{"c":3.66,"h":4.14,"l":3.35,"n":1374,"o":3.75,"t":"2025-06-23T04:00:00Z","v":313254,"vw":3.662273},{"c":3.45,"h":3.68,"l":3.33,"n":772,"o":3.68,"t":"2025-06-24T04:00:00Z","v":140314,"vw":3.420553},{"c":3.335,"h":3.46,"l":3.23,"n":349,"o":3.46,"t":"2025-06-25T04:00:00Z","v":69538,"vw":3.348492},{"c":3.37,"h":3.48,"l":3.26,"n":322,"o":3.38,"t":"2025-06-26T04:00:00Z","v":56849,"vw":3.366277},{"c":3.2,"h":3.37,"l":3.17,"n":324,"o":3.28,"t":"2025-06-27T04:00:00Z","v":72084,"vw":3.243012},{"c":3.02,"h":3.2399,"l":2.98,"n":456,"o":3.19,"t":"2025-06-30T04:00:00Z","v":88296,"vw":3.051081},{"c":3.04,"h":3.3086,"l":2.95,"n":119,"o":3.02,"t":"2025-07-01T04:00:00Z","v":23179,"vw":3.017058},{"c":3.04,"h":3.1696,"l":3,"n":241,"o":3.05,"t":"2025-07-02T04:00:00Z","v":43183,"vw":3.048213},{"c":2.85,"h":3.07,"l":2.84,"n":471,"o":3.05,"t":"2025-07-03T04:00:00Z","v":55836,"vw":2.916075},{"c":3.03,"h":3.11,"l":2.8439,"n":419,"o":2.85,"t":"2025-07-07T04:00:00Z","v":63154,"vw":3.017969},{"c":2.91,"h":3.0505,"l":2.91,"n":279,"o":3.0293,"t":"2025-07-08T04:00:00Z","v":30448,"vw":2.982614},{"c":2.97,"h":3.25,"l":2.88,"n":183,"o":3.25,"t":"2025-07-09T04:00:00Z","v":29938,"vw":2.996891},{"c":2.89,"h":3.0301,"l":2.85,"n":150,"o":2.94,"t":"2025-07-10T04:00:00Z","v":33395,"vw":2.962251},{"c":2.86,"h":3,"l":2.61,"n":490,"o":2.87,"t":"2025-07-11T04:00:00Z","v":85374,"vw":2.780253},{"c":2.84,"h":3.03,"l":2.77,"n":288,"o":2.88,"t":"2025-07-14T04:00:00Z","v":28970,"vw":2.904152},{"c":2.7799,"h":3.0138,"l":2.7035,"n":290,"o":2.85,"t":"2025-07-15T04:00:00Z","v":48282,"vw":2.832493},{"c":2.83,"h":2.88,"l":2.68,"n":208,"o":2.85,"t":"2025-07-16T04:00:00Z","v":19960,"vw":2.812164},{"c":2.83,"h":2.98,"l":2.8201,"n":337,"o":2.84,"t":"2025-07-17T04:00:00Z","v":41603,"vw":2.903388},{"c":2.86,"h":2.9199,"l":2.82,"n":156,"o":2.83,"t":"2025-07-18T04:00:00Z","v":24638,"vw":2.875285},{"c":3.03,"h":3.07,"l":2.85,"n":380,"o":2.97,"t":"2025-07-21T04:00:00Z","v":87579,"vw":2.990802},{"c":2.84,"h":3.09,"l":2.8126,"n":345,"o":2.94,"t":"2025-07-22T04:00:00Z","v":71382,"vw":2.918533},{"c":3.01,"h":3.06,"l":2.83,"n":233,"o":2.89,"t":"2025-07-23T04:00:00Z","v":45869,"vw":2.942661},{"c":2.96,"h":3.01,"l":2.91,"n":153,"o":2.93,"t":"2025-07-24T04:00:00Z","v":32666,"vw":2.946774},{"c":2.885,"h":3.04,"l":2.81,"n":595,"o":2.96,"t":"2025-07-25T04:00:00Z","v":80728,"vw":2.901968},{"c":2.79,"h":2.9376,"l":2.75,"n":202,"o":2.9001,"t":"2025-07-28T04:00:00Z","v":30319,"vw":2.843004},{"c":2.73,"h":2.91,"l":2.73,"n":382,"o":2.82,"t":"2025-07-29T04:00:00Z","v":131563,"vw":2.818458},{"c":2.7,"h":2.89,"l":2.6581,"n":156,"o":2.8,"t":"2025-07-30T04:00:00Z","v":32811,"vw":2.760977},{"c":2.52,"h":2.82,"l":2.5001,"n":219,"o":2.63,"t":"2025-07-31T04:00:00Z","v":39116,"vw":2.632838},{"c":2.56,"h":2.6612,"l":2.4544,"n":168,"o":2.5,"t":"2025-08-01T04:00:00Z","v":15433,"vw":2.541934},{"c":2.77,"h":2.77,"l":2.65,"n":152,"o":2.66,"t":"2025-08-04T04:00:00Z","v":10755,"vw":2.709164},{"c":2.61,"h":2.84,"l":2.61,"n":228,"o":2.71,"t":"2025-08-05T04:00:00Z","v":57377,"vw":2.649127},{"c":2.65,"h":2.73,"l":2.6101,"n":184,"o":2.73,"t":"2025-08-06T04:00:00Z","v":17650,"vw":2.668954},{"c":2.625,"h":2.71,"l":2.5601,"n":181,"o":2.61,"t":"2025-08-07T04:00:00Z","v":30903,"vw":2.621414},{"c":2.57,"h":2.685,"l":2.46,"n":134,"o":2.63,"t":"2025-08-08T04:00:00Z","v":26979,"vw":2.589061},{"c":2.61,"h":2.65,"l":2.4301,"n":145,"o":2.57,"t":"2025-08-11T04:00:00Z","v":18269,"vw":2.555698},{"c":2.51,"h":2.59,"l":2.3312,"n":229,"o":2.45,"t":"2025-08-12T04:00:00Z","v":39504,"vw":2.436802},{"c":2.45,"h":2.59,"l":2.45,"n":173,"o":2.57,"t":"2025-08-13T04:00:00Z","v":15856,"vw":2.509393},{"c":2.4,"h":2.6249,"l":2.35,"n":133,"o":2.6249,"t":"2025-08-14T04:00:00Z","v":13653,"vw":2.411697},{"c":2.4,"h":2.4287,"l":2.33,"n":79,"o":2.35,"t":"2025-08-15T04:00:00Z","v":6712,"vw":2.382678},{"c":2.67,"h":2.91,"l":2.5,"n":463,"o":2.51,"t":"2025-08-18T04:00:00Z","v":59959,"vw":2.667433},{"c":2.6,"h":2.8015,"l":2.35,"n":748,"o":2.6,"t":"2025-08-19T04:00:00Z","v":89034,"vw":2.587849},{"c":2.5,"h":2.64,"l":2.4,"n":545,"o":2.64,"t":"2025-08-20T04:00:00Z","v":64375,"vw":2.536515},{"c":2.48,"h":2.49,"l":2.37,"n":164,"o":2.43,"t":"2025-08-21T04:00:00Z","v":12653,"vw":2.451913},{"c":2.59,"h":2.62,"l":2.48,"n":208,"o":2.48,"t":"2025-08-22T04:00:00Z","v":23398,"vw":2.579942},{"c":2.49,"h":2.61,"l":2.49,"n":139,"o":2.59,"t":"2025-08-25T04:00:00Z","v":13111,"vw":2.530515},{"c":2.51,"h":2.58,"l":2.5,"n":180,"o":2.56,"t":"2025-08-26T04:00:00Z","v":14522,"vw":2.515428},{"c":2.48,"h":2.54,"l":2.48,"n":149,"o":2.54,"t":"2025-08-27T04:00:00Z","v":12981,"vw":2.503931},{"c":2.51,"h":2.66,"l":2.41,"n":306,"o":2.45,"t":"2025-08-28T04:00:00Z","v":39974,"vw":2.560813},{"c":2.53,"h":2.59,"l":2.33,"n":117,"o":2.5098,"t":"2025-08-29T04:00:00Z","v":15240,"vw":2.51699},{"c":2.6,"h":2.6,"l":2.452,"n":95,"o":2.48,"t":"2025-09-02T04:00:00Z","v":16656,"vw":2.542412},{"c":2.56,"h":2.6,"l":2.5,"n":140,"o":2.53,"t":"2025-09-03T04:00:00Z","v":15971,"vw":2.531511},{"c":2.47,"h":2.5467,"l":2.46,"n":137,"o":2.54,"t":"2025-09-04T04:00:00Z","v":16907,"vw":2.486392},{"c":2.48,"h":2.5703,"l":2.45,"n":183,"o":2.4541,"t":"2025-09-05T04:00:00Z","v":12748,"vw":2.491415},{"c":2.49,"h":2.5896,"l":2.49,"n":476,"o":2.5,"t":"2025-09-08T04:00:00Z","v":36693,"vw":2.51591},{"c":2.67,"h":2.7,"l":2.4034,"n":290,"o":2.42,"t":"2025-09-09T04:00:00Z","v":24057,"vw":2.550209},{"c":3,"h":3.1,"l":2.6,"n":612,"o":2.6,"t":"2025-09-10T04:00:00Z","v":46468,"vw":2.953053},{"c":3.18,"h":3.2998,"l":2.9,"n":546,"o":2.94,"t":"2025-09-11T04:00:00Z","v":83279,"vw":3.186334},{"c":3.08,"h":3.215,"l":2.935,"n":464,"o":3.19,"t":"2025-09-12T04:00:00Z","v":72611,"vw":3.109505},{"c":3.09,"h":3.22,"l":2.94,"n":337,"o":2.94,"t":"2025-09-15T04:00:00Z","v":26580,"vw":3.081451},{"c":3.44,"h":3.598,"l":3.125,"n":827,"o":3.125,"t":"2025-09-16T04:00:00Z","v":117861,"vw":3.382184},{"c":3.31,"h":3.49,"l":3.2135,"n":455,"o":3.44,"t":"2025-09-17T04:00:00Z","v":40022,"vw":3.381991},{"c":3.37,"h":3.57,"l":3.23,"n":388,"o":3.39,"t":"2025-09-18T04:00:00Z","v":30799,"vw":3.427317},{"c":3.41,"h":3.57,"l":3.2931,"n":420,"o":3.38,"t":"2025-09-19T04:00:00Z","v":138677,"vw":3.439196},{"c":3.27,"h":3.41,"l":3.2,"n":289,"o":3.41,"t":"2025-09-22T04:00:00Z","v":32727,"vw":3.282384},{"c":3.01,"h":3.4508,"l":3.01,"n":207,"o":3.38,"t":"2025-09-23T04:00:00Z","v":24376,"vw":3.131986},{"c":3.275,"h":3.29,"l":3.03,"n":714,"o":3.11,"t":"2025-09-24T04:00:00Z","v":33714,"vw":3.208359},{"c":3.26,"h":3.31,"l":3.16,"n":138,"o":3.16,"t":"2025-09-25T04:00:00Z","v":6525,"vw":3.279061},{"c":3.33,"h":3.33,"l":3.22,"n":229,"o":3.22,"t":"2025-09-26T04:00:00Z","v":23020,"vw":3.268572},{"c":3.23,"h":3.36,"l":3.16,"n":109,"o":3.36,"t":"2025-09-29T04:00:00Z","v":7172,"vw":3.24893},{"c":3.32,"h":3.34,"l":3.12,"n":296,"o":3.16,"t":"2025-09-30T04:00:00Z","v":12892,"vw":3.234096},{"c":3.29,"h":3.39,"l":3.21,"n":256,"o":3.39,"t":"2025-10-01T04:00:00Z","v":11808,"vw":3.306176},{"c":3.34,"h":3.34,"l":3.21,"n":116,"o":3.326,"t":"2025-10-02T04:00:00Z","v":13948,"vw":3.291015},{"c":3.35,"h":3.57,"l":3.3,"n":227,"o":3.4018,"t":"2025-10-03T04:00:00Z","v":22720,"vw":3.418613},{"c":3.28,"h":3.6499,"l":3.22,"n":731,"o":3.64,"t":"2025-10-06T04:00:00Z","v":87349,"vw":3.390805},{"c":3.68,"h":3.68,"l":3.3,"n":241,"o":3.36,"t":"2025-10-07T04:00:00Z","v":33614,"vw":3.428521},{"c":3.68,"h":3.75,"l":3.61,"n":200,"o":3.68,"t":"2025-10-08T04:00:00Z","v":21437,"vw":3.678045},{"c":3.8,"h":3.8081,"l":3.61,"n":142,"o":3.67,"t":"2025-10-09T04:00:00Z","v":11083,"vw":3.707097},{"c":3.89,"h":3.8995,"l":3.5474,"n":223,"o":3.8,"t":"2025-10-10T04:00:00Z","v":45696,"vw":3.761243},{"c":3.9,"h":3.97,"l":3.75,"n":199,"o":3.9,"t":"2025-10-13T04:00:00Z","v":16622,"vw":3.845942},{"c":4.08,"h":4.12,"l":3.76,"n":154,"o":3.88,"t":"2025-10-14T04:00:00Z","v":18834,"vw":3.97916},{"c":4.3,"h":4.35,"l":4.06,"n":452,"o":4.06,"t":"2025-10-15T04:00:00Z","v":88225,"vw":4.240763},{"c":4.625,"h":4.64,"l":4.2314,"n":302,"o":4.3,"t":"2025-10-16T04:00:00Z","v":38350,"vw":4.421754},{"c":5.295,"h":5.32,"l":4.6,"n":817,"o":4.6,"t":"2025-10-17T04:00:00Z","v":115471,"vw":5.029577},{"c":5.89,"h":6.08,"l":5.24,"n":942,"o":5.3,"t":"2025-10-20T04:00:00Z","v":131481,"vw":5.629078},{"c":6.63,"h":6.63,"l":5.7,"n":3184,"o":6.2,"t":"2025-10-21T04:00:00Z","v":352483,"vw":6.231069},{"c":6.42,"h":6.59,"l":5.72,"n":1098,"o":6.21,"t":"2025-10-22T04:00:00Z","v":161412,"vw":6.150096},{"c":6.42,"h":6.42,"l":5.94,"n":630,"o":6.36,"t":"2025-10-23T04:00:00Z","v":87311,"vw":6.225522},{"c":6.63,"h":6.76,"l":6.1359,"n":755,"o":6.4,"t":"2025-10-24T04:00:00Z","v":65160,"vw":6.52705},{"c":6.5,"h":6.7,"l":6.4,"n":751,"o":6.63,"t":"2025-10-27T04:00:00Z","v":69656,"vw":6.571072},{"c":6.22,"h":6.55,"l":5.55,"n":1212,"o":6.55,"t":"2025-10-28T04:00:00Z","v":135186,"vw":6.106727},{"c":5.91,"h":6.31,"l":5.5,"n":889,"o":6.15,"t":"2025-10-29T04:00:00Z","v":104876,"vw":5.859443},{"c":5.925,"h":6.1,"l":5.5401,"n":551,"o":5.91,"t":"2025-10-30T04:00:00Z","v":58853,"vw":5.781864},{"c":6.01,"h":6.145,"l":5.75,"n":504,"o":5.87,"t":"2025-10-31T04:00:00Z","v":35652,"vw":6.031237},{"c":6.12,"h":6.2,"l":5.8,"n":532,"o":5.82,"t":"2025-11-03T05:00:00Z","v":52500,"vw":5.983433},{"c":6.13,"h":6.2,"l":5.8,"n":345,"o":6.15,"t":"2025-11-04T05:00:00Z","v":38764,"vw":6.067421},{"c":6.66,"h":6.79,"l":5.97,"n":794,"o":6.15,"t":"2025-11-05T05:00:00Z","v":65692,"vw":6.456502},{"c":6.5,"h":6.72,"l":6.1,"n":1100,"o":6.72,"t":"2025-11-06T05:00:00Z","v":64427,"vw":6.459149},{"c":6.24,"h":6.49,"l":6.12,"n":890,"o":6.48,"t":"2025-11-07T05:00:00Z","v":79918,"vw":6.288487},{"c":6.8,"h":7.03,"l":5.918,"n":1149,"o":6.33,"t":"2025-11-10T05:00:00Z","v":117617,"vw":6.779513},{"c":7.525,"h":7.53,"l":6.41,"n":1822,"o":6.65,"t":"2025-11-11T05:00:00Z","v":166344,"vw":7.117877},{"c":8.48,"h":8.51,"l":7.05,"n":2836,"o":7.53,"t":"2025-11-12T05:00:00Z","v":279196,"vw":8.083566},{"c":7.85,"h":8.5,"l":7.65,"n":1465,"o":8.5,"t":"2025-11-13T05:00:00Z","v":146831,"vw":8.035515},{"c":7.4,"h":7.9204,"l":7.08,"n":1682,"o":7.77,"t":"2025-11-14T05:00:00Z","v":209370,"vw":7.333885},{"c":6.7,"h":7.5616,"l":6,"n":1661,"o":7.42,"t":"2025-11-17T05:00:00Z","v":214206,"vw":6.776222},{"c":6.33,"h":6.575,"l":6.27,"n":1307,"o":6.55,"t":"2025-11-18T05:00:00Z","v":69685,"vw":6.447124},{"c":6,"h":6.66,"l":5.99,"n":1386,"o":6.31,"t":"2025-11-19T05:00:00Z","v":72201,"vw":6.150285},{"c":6.07,"h":6.35,"l":5.82,"n":824,"o":6.05,"t":"2025-11-20T05:00:00Z","v":54691,"vw":6.134235},{"c":6.04,"h":6.24,"l":5.9202,"n":998,"o":6.06,"t":"2025-11-21T05:00:00Z","v":67299,"vw":6.096905},{"c":6.115,"h":6.15,"l":5.844,"n":863,"o":6.04,"t":"2025-11-24T05:00:00Z","v":74332,"vw":6.109824},{"c":6.15,"h":6.15,"l":5.99,"n":438,"o":6.15,"t":"2025-11-25T05:00:00Z","v":20954,"vw":6.10627},{"c":6.04,"h":6.15,"l":6.04,"n":770,"o":6.15,"t":"2025-11-26T05:00:00Z","v":37386,"vw":6.121951},{"c":6.14,"h":6.15,"l":6.09,"n":649,"o":6.09,"t":"2025-11-28T05:00:00Z","v":17539,"vw":6.117611},{"c":5.76,"h":6.14,"l":5.75,"n":590,"o":6.09,"t":"2025-12-01T05:00:00Z","v":47322,"vw":5.919518},{"c":5.515,"h":5.84,"l":5.44,"n":721,"o":5.76,"t":"2025-12-02T05:00:00Z","v":31385,"vw":5.601185},{"c":5.34,"h":5.56,"l":5.2,"n":1108,"o":5.56,"t":"2025-12-03T05:00:00Z","v":39854,"vw":5.323314},{"c":5.58,"h":5.69,"l":5.27,"n":655,"o":5.27,"t":"2025-12-04T05:00:00Z","v":24084,"vw":5.559944},{"c":5.24,"h":5.6308,"l":5.21,"n":557,"o":5.58,"t":"2025-12-05T05:00:00Z","v":27010,"vw":5.401561},{"c":4.94,"h":5.25,"l":4.92,"n":591,"o":5.23,"t":"2025-12-08T05:00:00Z","v":22275,"vw":5.027811},{"c":5.15,"h":5.25,"l":4.91,"n":555,"o":4.91,"t":"2025-12-09T05:00:00Z","v":24840,"vw":5.187013},{"c":5.09,"h":5.25,"l":5.09,"n":591,"o":5.12,"t":"2025-12-10T05:00:00Z","v":29122,"vw":5.143503},{"c":5.2,"h":5.24,"l":5.045,"n":402,"o":5.07,"t":"2025-12-11T05:00:00Z","v":12477,"vw":5.164452},{"c":5.215,"h":5.25,"l":5.07,"n":371,"o":5.16,"t":"2025-12-12T05:00:00Z","v":24659,"vw":5.184254},{"c":5.02,"h":5.21,"l":5.02,"n":348,"o":5.19,"t":"2025-12-15T05:00:00Z","v":23510,"vw":5.05171},{"c":5.1,"h":5.1,"l":4.98,"n":226,"o":4.98,"t":"2025-12-16T05:00:00Z","v":12814,"vw":5.053152},{"c":4.76,"h":5.1,"l":4.745,"n":504,"o":5.08,"t":"2025-12-17T05:00:00Z","v":44204,"vw":4.929749},{"c":5.19,"h":5.335,"l":4.92,"n":422,"o":4.935,"t":"2025-12-18T05:00:00Z","v":31344,"vw":5.175233},{"c":5.41,"h":5.41,"l":5,"n":476,"o":5.18,"t":"2025-12-19T05:00:00Z","v":118496,"vw":5.316357},{"c":5.56,"h":5.56,"l":5.31,"n":244,"o":5.36,"t":"2025-12-22T05:00:00Z","v":8485,"vw":5.402789},{"c":5.41,"h":5.665,"l":5.39,"n":327,"o":5.53,"t":"2025-12-23T05:00:00Z","v":24418,"vw":5.554899},{"c":5.82,"h":5.93,"l":5.41,"n":541,"o":5.44,"t":"2025-12-24T05:00:00Z","v":15718,"vw":5.749024},{"c":6.37,"h":6.4852,"l":5.4366,"n":663,"o":5.85,"t":"2025-12-26T05:00:00Z","v":71763,"vw":6.22886},{"c":6.63,"h":6.63,"l":6.2,"n":557,"o":6.2,"t":"2025-12-29T05:00:00Z","v":31922,"vw":6.441767},{"c":7,"h":7,"l":6.594,"n":714,"o":6.7,"t":"2025-12-30T05:00:00Z","v":29407,"vw":6.863035},{"c":7.5,"h":7.51,"l":6.96,"n":873,"o":6.96,"t":"2025-12-31T05:00:00Z","v":66721,"vw":7.381183},{"c":7.16,"h":7.48,"l":6.53,"n":925,"o":7.48,"t":"2026-01-02T05:00:00Z","v":66476,"vw":6.921472},{"c":7.47,"h":7.51,"l":7.075,"n":385,"o":7.14,"t":"2026-01-05T05:00:00Z","v":22408,"vw":7.403917},{"c":7.39,"h":7.47,"l":7.2079,"n":540,"o":7.41,"t":"2026-01-06T05:00:00Z","v":18682,"vw":7.334781},{"c":7.5,"h":7.51,"l":7.25,"n":518,"o":7.47,"t":"2026-01-07T05:00:00Z","v":38645,"vw":7.364717},{"c":7.5,"h":7.51,"l":7.35,"n":545,"o":7.5,"t":"2026-01-08T05:00:00Z","v":26677,"vw":7.480906},{"c":7.44,"h":7.5,"l":7.02,"n":742,"o":7.5,"t":"2026-01-09T05:00:00Z","v":44141,"vw":7.319141},{"c":7.11,"h":7.44,"l":6.85,"n":1014,"o":7.44,"t":"2026-01-12T05:00:00Z","v":69225,"vw":7.124262},{"c":7.23,"h":7.35,"l":6.86,"n":491,"o":7.1,"t":"2026-01-13T05:00:00Z","v":33066,"vw":7.083608},{"c":6.85,"h":7.27,"l":6.59,"n":1005,"o":7.27,"t":"2026-01-14T05:00:00Z","v":76842,"vw":6.931336},{"c":6.62,"h":6.935,"l":6.55,"n":888,"o":6.93,"t":"2026-01-15T05:00:00Z","v":41627,"vw":6.704797},{"c":6.635,"h":7.15,"l":6.47,"n":852,"o":6.61,"t":"2026-01-16T05:00:00Z","v":51017,"vw":6.840657},{"c":6.15,"h":6.794,"l":6.05,"n":1060,"o":6.44,"t":"2026-01-20T05:00:00Z","v":28308,"vw":6.237285},{"c":6.51,"h":6.58,"l":6.1401,"n":497,"o":6.15,"t":"2026-01-21T05:00:00Z","v":21366,"vw":6.363726},{"c":6.68,"h":6.86,"l":6.32,"n":526,"o":6.56,"t":"2026-01-22T05:00:00Z","v":15885,"vw":6.646896},{"c":6.52,"h":6.74,"l":6.04,"n":877,"o":6.74,"t":"2026-01-23T05:00:00Z","v":39903,"vw":6.349879},{"c":6.57,"h":6.575,"l":6.34,"n":551,"o":6.53,"t":"2026-01-26T05:00:00Z","v":24292,"vw":6.47733},{"c":6.89,"h":6.9731,"l":6.5536,"n":637,"o":6.565,"t":"2026-01-27T05:00:00Z","v":16893,"vw":6.730577},{"c":6.88,"h":6.9689,"l":6.7,"n":266,"o":6.91,"t":"2026-01-28T05:00:00Z","v":11182,"vw":6.840106},{"c":6.62,"h":6.97,"l":6.36,"n":458,"o":6.87,"t":"2026-01-29T05:00:00Z","v":21012,"vw":6.634171},{"c":6.52,"h":6.69,"l":6.24,"n":909,"o":6.61,"t":"2026-01-30T05:00:00Z","v":22787,"vw":6.570386},{"c":6.86,"h":6.89,"l":6.5,"n":466,"o":6.52,"t":"2026-02-02T05:00:00Z","v":23170,"vw":6.780875},{"c":6.69,"h":6.9,"l":6.665,"n":186,"o":6.86,"t":"2026-02-03T05:00:00Z","v":7503,"vw":6.77604},{"c":6.64,"h":6.8,"l":6.57,"n":291,"o":6.8,"t":"2026-02-04T05:00:00Z","v":10960,"vw":6.656231},{"c":6.69,"h":6.775,"l":6.5,"n":515,"o":6.59,"t":"2026-02-05T05:00:00Z","v":18564,"vw":6.667379},{"c":7.32,"h":7.48,"l":6.54,"n":1040,"o":6.73,"t":"2026-02-06T05:00:00Z","v":61495,"vw":7.033771},{"c":7.14,"h":7.51,"l":7,"n":1111,"o":7.17,"t":"2026-02-09T05:00:00Z","v":69356,"vw":7.282976},{"c":7.41,"h":7.5,"l":7.08,"n":730,"o":7.16,"t":"2026-02-10T05:00:00Z","v":29079,"vw":7.326941},{"c":5.73,"h":6.37,"l":5.225,"n":3911,"o":6.105,"t":"2026-02-11T05:00:00Z","v":439669,"vw":5.526861},{"c":5.58,"h":5.7,"l":5.22,"n":1233,"o":5.53,"t":"2026-02-12T05:00:00Z","v":125069,"vw":5.445266},{"c":5.57,"h":6.05,"l":5.3306,"n":1111,"o":5.98,"t":"2026-02-13T05:00:00Z","v":72956,"vw":5.775406},{"c":5.39,"h":5.615,"l":5.2,"n":710,"o":5.58,"t":"2026-02-17T05:00:00Z","v":52976,"vw":5.363232},{"c":5.32,"h":5.72,"l":5.05,"n":1105,"o":5.45,"t":"2026-02-18T05:00:00Z","v":67267,"vw":5.290289},{"c":5.43,"h":5.43,"l":5.011,"n":702,"o":5.28,"t":"2026-02-19T05:00:00Z","v":39617,"vw":5.216783},{"c":5.49,"h":5.52,"l":5.17,"n":588,"o":5.42,"t":"2026-02-20T05:00:00Z","v":41846,"vw":5.363925},{"c":5.69,"h":5.805,"l":5.35,"n":491,"o":5.49,"t":"2026-02-23T05:00:00Z","v":19908,"vw":5.648905},{"c":5.64,"h":5.88,"l":5.51,"n":638,"o":5.71,"t":"2026-02-24T05:00:00Z","v":65938,"vw":5.723182},{"c":5.75,"h":5.9242,"l":5.55,"n":1010,"o":5.7,"t":"2026-02-25T05:00:00Z","v":113791,"vw":5.764578},{"c":5.67,"h":5.97,"l":5.59,"n":1176,"o":5.7,"t":"2026-02-26T05:00:00Z","v":154928,"vw":5.780095},{"c":6.01,"h":6.19,"l":5.63,"n":1835,"o":5.72,"t":"2026-02-27T05:00:00Z","v":101083,"vw":5.887042},{"c":4.94,"h":5.88,"l":4.77,"n":3567,"o":5.84,"t":"2026-03-02T05:00:00Z","v":214900,"vw":5.393348},{"c":5.45,"h":5.8723,"l":5.07,"n":2114,"o":5.21,"t":"2026-03-03T05:00:00Z","v":136352,"vw":5.498136},{"c":5.47,"h":5.775,"l":5.32,"n":1725,"o":5.39,"t":"2026-03-04T05:00:00Z","v":85001,"vw":5.505764},{"c":5.48,"h":5.7435,"l":5.25,"n":1189,"o":5.47,"t":"2026-03-05T05:00:00Z","v":79248,"vw":5.452661},{"c":5.45,"h":5.605,"l":5.31,"n":964,"o":5.5,"t":"2026-03-06T05:00:00Z","v":42197,"vw":5.500589},{"c":5.4,"h":5.575,"l":5.265,"n":1189,"o":5.32,"t":"2026-03-09T04:00:00Z","v":45104,"vw":5.385214},{"c":5.35,"h":5.59,"l":5.2001,"n":1285,"o":5.38,"t":"2026-03-10T04:00:00Z","v":67746,"vw":5.41106},{"c":5.25,"h":5.27,"l":4.7,"n":1419,"o":5.17,"t":"2026-03-11T04:00:00Z","v":69748,"vw":5.11644},{"c":4.89,"h":5.275,"l":4.89,"n":984,"o":5.12,"t":"2026-03-12T04:00:00Z","v":53530,"vw":5.103682},{"c":4.91,"h":5.39,"l":4.601,"n":2527,"o":5.06,"t":"2026-03-13T04:00:00Z","v":133720,"vw":4.959345},{"c":4.54,"h":4.965,"l":4.24,"n":2232,"o":4.93,"t":"2026-03-16T04:00:00Z","v":97739,"vw":4.578501},{"c":4.53,"h":4.68,"l":4.205,"n":2505,"o":4.53,"t":"2026-03-17T04:00:00Z","v":132789,"vw":4.368535},{"c":4.38,"h":4.7149,"l":4.05,"n":2372,"o":4.53,"t":"2026-03-18T04:00:00Z","v":148003,"vw":4.350259},{"c":3.92,"h":4.405,"l":3.9069,"n":2314,"o":4.38,"t":"2026-03-19T04:00:00Z","v":161275,"vw":4.065706},{"c":4.26,"h":4.26,"l":3.925,"n":1735,"o":4.06,"t":"2026-03-20T04:00:00Z","v":166831,"vw":4.153175},{"c":4,"h":4.47,"l":3.98,"n":1272,"o":4.26,"t":"2026-03-23T04:00:00Z","v":115489,"vw":4.149969},{"c":4,"h":4.11,"l":3.44,"n":4171,"o":4,"t":"2026-03-24T04:00:00Z","v":318654,"vw":3.781943},{"c":4.14,"h":4.45,"l":3.69,"n":2361,"o":4.12,"t":"2026-03-25T04:00:00Z","v":159418,"vw":4.006536},{"c":4.11,"h":4.47,"l":4.02,"n":3072,"o":4.2,"t":"2026-03-26T04:00:00Z","v":317856,"vw":4.255107},{"c":3.56,"h":4.37,"l":3.291,"n":3422,"o":4.17,"t":"2026-03-27T04:00:00Z","v":341817,"vw":3.671019},{"c":2.55,"h":3.66,"l":2.42,"n":3888,"o":3.48,"t":"2026-03-30T04:00:00Z","v":442221,"vw":2.746386},{"c":3.28,"h":3.6,"l":2.42,"n":8626,"o":2.5,"t":"2026-03-31T04:00:00Z","v":1205897,"vw":3.144564},{"c":3.44,"h":3.45,"l":2.88,"n":2375,"o":3.03,"t":"2026-04-01T04:00:00Z","v":274167,"vw":3.061928},{"c":3.76,"h":3.79,"l":3.263,"n":3746,"o":3.4,"t":"2026-04-02T04:00:00Z","v":296110,"vw":3.512431},{"c":3.37,"h":3.72,"l":3.12,"n":3196,"o":3.71,"t":"2026-04-06T04:00:00Z","v":192250,"vw":3.372342},{"c":3.21,"h":3.35,"l":2.99,"n":2885,"o":3.34,"t":"2026-04-07T04:00:00Z","v":256000,"vw":3.115437},{"c":3.02,"h":3.61,"l":2.96,"n":3470,"o":3.36,"t":"2026-04-08T04:00:00Z","v":293647,"vw":3.268079},{"c":3.18,"h":3.385,"l":2.86,"n":4568,"o":3,"t":"2026-04-09T04:00:00Z","v":535572,"vw":3.111516},{"c":3.17,"h":3.225,"l":2.645,"n":3164,"o":3.21,"t":"2026-04-10T04:00:00Z","v":415167,"vw":2.888867},{"c":3,"h":3.18,"l":2.7,"n":2040,"o":3.18,"t":"2026-04-13T04:00:00Z","v":235639,"vw":2.961767},{"c":3.61,"h":4.071,"l":3.03,"n":7524,"o":3.05,"t":"2026-04-14T04:00:00Z","v":835714,"vw":3.726449},{"c":3.42,"h":3.85,"l":3.2405,"n":5335,"o":3.64,"t":"2026-04-15T04:00:00Z","v":550877,"vw":3.449546},{"c":3.51,"h":3.64,"l":3.13,"n":4940,"o":3.39,"t":"2026-04-16T04:00:00Z","v":484362,"vw":3.426214},{"c":3.84,"h":3.87,"l":3.41,"n":3368,"o":3.58,"t":"2026-04-17T04:00:00Z","v":266254,"vw":3.621332},{"c":3.99,"h":4.02,"l":3.75,"n":2538,"o":3.8,"t":"2026-04-20T04:00:00Z","v":200071,"vw":3.879131},{"c":3.58,"h":4.55,"l":3.55,"n":5256,"o":4.3,"t":"2026-04-21T04:00:00Z","v":474336,"vw":4.02635},{"c":3.75,"h":4.1,"l":3.58,"n":5024,"o":3.65,"t":"2026-04-22T04:00:00Z","v":549800,"vw":3.805811},{"c":3.52,"h":3.695,"l":3.27,"n":3743,"o":3.69,"t":"2026-04-23T04:00:00Z","v":535019,"vw":3.491665},{"c":3.76,"h":3.97,"l":3.46,"n":3003,"o":3.46,"t":"2026-04-24T04:00:00Z","v":283894,"vw":3.726836},{"c":3.84,"h":3.86,"l":3.5,"n":3742,"o":3.84,"t":"2026-04-27T04:00:00Z","v":462370,"vw":3.662228},{"c":4.2,"h":4.36,"l":3.87,"n":2750,"o":3.95,"t":"2026-04-28T04:00:00Z","v":350974,"vw":4.190694},{"c":3.83,"h":4.23,"l":3.69,"n":4635,"o":4.18,"t":"2026-04-29T04:00:00Z","v":514439,"vw":3.876038},{"c":4.01,"h":4.055,"l":3.73,"n":1527,"o":3.85,"t":"2026-04-30T04:00:00Z","v":94009,"vw":3.970522},{"c":4.18,"h":4.26,"l":3.865,"n":1351,"o":4,"t":"2026-05-01T04:00:00Z","v":135754,"vw":4.132326},{"c":5.23,"h":5.35,"l":4.15,"n":12398,"o":4.18,"t":"2026-05-04T04:00:00Z","v":1598478,"vw":4.925744},{"c":4.58,"h":5.335,"l":4.39,"n":8757,"o":5.27,"t":"2026-05-05T04:00:00Z","v":851348,"vw":4.655812},{"c":5.03,"h":5.07,"l":4.4598,"n":5509,"o":4.63,"t":"2026-05-06T04:00:00Z","v":653475,"vw":4.83319},{"c":4.96,"h":5.18,"l":4.68,"n":4198,"o":5.01,"t":"2026-05-07T04:00:00Z","v":345521,"vw":4.940675},{"c":5.01,"h":5.1,"l":4.55,"n":4165,"o":4.87,"t":"2026-05-08T04:00:00Z","v":422199,"vw":4.846949},{"c":4.91,"h":5.108,"l":4.71,"n":2465,"o":5.01,"t":"2026-05-11T04:00:00Z","v":226537,"vw":4.905123},{"c":4.98,"h":5.19,"l":4.71,"n":2248,"o":4.86,"t":"2026-05-12T04:00:00Z","v":186334,"vw":4.941336},{"c":5.1,"h":5.39,"l":4.93,"n":3243,"o":4.99,"t":"2026-05-13T04:00:00Z","v":288475,"vw":5.113077},{"c":6.42,"h":6.75,"l":4.9,"n":11681,"o":5.135,"t":"2026-05-14T04:00:00Z","v":1165638,"vw":6.183705},{"c":6.41,"h":6.55,"l":5.9112,"n":4721,"o":6.11,"t":"2026-05-15T04:00:00Z","v":453308,"vw":6.269565},{"c":6.35,"h":6.86,"l":5.81,"n":4280,"o":6.5,"t":"2026-05-18T04:00:00Z","v":408724,"vw":6.257931},{"c":5.56,"h":6.3509,"l":5.55,"n":3214,"o":6.23,"t":"2026-05-19T04:00:00Z","v":323358,"vw":5.775094},{"c":6.19,"h":6.21,"l":5.55,"n":5445,"o":5.62,"t":"2026-05-20T04:00:00Z","v":442015,"vw":5.927226},{"c":5.88,"h":6.08,"l":5.56,"n":3200,"o":6.06,"t":"2026-05-21T04:00:00Z","v":283261,"vw":5.776154},{"c":6.09,"h":6.15,"l":5.43,"n":3582,"o":5.7,"t":"2026-05-22T04:00:00Z","v":371165,"vw":5.813227},{"c":6.44,"h":6.71,"l":6.05,"n":3621,"o":6.16,"t":"2026-05-26T04:00:00Z","v":273797,"vw":6.406703},{"c":6.41,"h":6.44,"l":6.0025,"n":4172,"o":6.38,"t":"2026-05-27T04:00:00Z","v":470760,"vw":6.213215},{"c":6.53,"h":6.75,"l":6.24,"n":2179,"o":6.38,"t":"2026-05-28T04:00:00Z","v":151721,"vw":6.554627},{"c":6.21,"h":6.53,"l":6.04,"n":2332,"o":6.53,"t":"2026-05-29T04:00:00Z","v":238161,"vw":6.284068},{"c":6.16,"h":6.4,"l":6.08,"n":1237,"o":6.16,"t":"2026-06-01T04:00:00Z","v":95155,"vw":6.228903},{"c":5.95,"h":6.3,"l":5.67,"n":2847,"o":6.08,"t":"2026-06-02T04:00:00Z","v":203200,"vw":5.910152},{"c":6.03,"h":6.0675,"l":5.502,"n":4754,"o":5.89,"t":"2026-06-03T04:00:00Z","v":240238,"vw":5.830986},{"c":6.55,"h":6.85,"l":5.8101,"n":5305,"o":5.99,"t":"2026-06-04T04:00:00Z","v":447159,"vw":6.481729},{"c":5.24,"h":6.55,"l":5.2,"n":2536,"o":6.55,"t":"2026-06-05T04:00:00Z","v":292205,"vw":5.710535},{"c":5.72,"h":6.25,"l":5.3,"n":5614,"o":5.3,"t":"2026-06-08T04:00:00Z","v":466474,"vw":5.798429},{"c":5.85,"h":6.25,"l":5.59,"n":1926,"o":5.75,"t":"2026-06-09T04:00:00Z","v":138137,"vw":5.789749},{"c":5.76,"h":6.19,"l":5.7,"n":2839,"o":5.73,"t":"2026-06-10T04:00:00Z","v":197125,"vw":5.813719},{"c":5.43,"h":6.16,"l":5.43,"n":3891,"o":5.79,"t":"2026-06-11T04:00:00Z","v":277947,"vw":5.678269},{"c":5.61,"h":5.72,"l":5.25,"n":4409,"o":5.44,"t":"2026-06-12T04:00:00Z","v":389876,"vw":5.479335},{"c":5.7,"h":5.99,"l":5.39,"n":2859,"o":5.77,"t":"2026-06-15T04:00:00Z","v":231611,"vw":5.697633},{"c":5.32,"h":5.7,"l":5.21,"n":2587,"o":5.7,"t":"2026-06-16T04:00:00Z","v":276706,"vw":5.47364},{"c":5.32,"h":5.66,"l":5.25,"n":3956,"o":5.38,"t":"2026-06-17T04:00:00Z","v":281889,"vw":5.40597},{"c":5.44,"h":5.5,"l":4.55,"n":6982,"o":5.38,"t":"2026-06-18T04:00:00Z","v":694724,"vw":5.075547},{"c":5.4,"h":5.5,"l":4.95,"n":2702,"o":5.5,"t":"2026-06-22T04:00:00Z","v":240457,"vw":5.257936},{"c":5.37,"h":5.55,"l":5.23,"n":1702,"o":5.36,"t":"2026-06-23T04:00:00Z","v":119824,"vw":5.416945},{"c":5.38,"h":5.54,"l":5.14,"n":4642,"o":5.36,"t":"2026-06-24T04:00:00Z","v":313441,"vw":5.353943},{"c":5.59,"h":5.69,"l":5.45,"n":2840,"o":5.47,"t":"2026-06-25T04:00:00Z","v":153833,"vw":5.539971},{"c":5.4,"h":5.72,"l":5.27,"n":1506,"o":5.41,"t":"2026-06-26T04:00:00Z","v":82266,"vw":5.453353},{"c":5.42,"h":5.56,"l":5.17,"n":1339,"o":5.5,"t":"2026-06-29T04:00:00Z","v":79478,"vw":5.34262},{"c":5.9,"h":6.055,"l":5.2001,"n":2830,"o":5.45,"t":"2026-06-30T04:00:00Z","v":168738,"vw":5.795431},{"c":5.69,"h":6.03,"l":5.42,"n":2560,"o":5.75,"t":"2026-07-01T04:00:00Z","v":167057,"vw":5.776999},{"c":5.74,"h":6.02,"l":5.51,"n":2878,"o":5.75,"t":"2026-07-02T04:00:00Z","v":142054,"vw":5.707909},{"c":5.64,"h":6.0299,"l":5.58,"n":1191,"o":5.81,"t":"2026-07-06T04:00:00Z","v":45294,"vw":5.708787},{"c":4.93,"h":5.65,"l":4.9,"n":5055,"o":5.65,"t":"2026-07-07T04:00:00Z","v":441749,"vw":5.137997},{"c":4.79,"h":5.11,"l":4.575,"n":6451,"o":4.88,"t":"2026-07-08T04:00:00Z","v":474282,"vw":4.762386},{"c":4.85,"h":5.13,"l":4.71,"n":3344,"o":4.81,"t":"2026-07-09T04:00:00Z","v":244130,"vw":4.9072},{"c":5.08,"h":5.15,"l":4.81,"n":2387,"o":4.86,"t":"2026-07-10T04:00:00Z","v":146582,"vw":4.981279},{"c":4.59,"h":5.02,"l":4.39,"n":6854,"o":5.02,"t":"2026-07-13T04:00:00Z","v":569740,"vw":4.643864},{"c":4.46,"h":4.635,"l":4.285,"n":4469,"o":4.61,"t":"2026-07-14T04:00:00Z","v":538541,"vw":4.437327},{"c":4.82,"h":4.89,"l":4.49,"n":2491,"o":4.49,"t":"2026-07-15T04:00:00Z","v":159926,"vw":4.750965},{"c":4.71,"h":4.935,"l":4.55,"n":2393,"o":4.55,"t":"2026-07-16T04:00:00Z","v":182373,"vw":4.732079},{"c":4.74,"h":4.87,"l":4.56,"n":857,"o":4.56,"t":"2026-07-17T04:00:00Z","v":39118,"vw":4.738263},{"c":4.84,"h":4.88,"l":4.6516,"n":966,"o":4.76,"t":"2026-07-20T04:00:00Z","v":42115,"vw":4.780883},{"c":5,"h":5.07,"l":4.81,"n":1424,"o":4.89,"t":"2026-07-21T04:00:00Z","v":93359,"vw":4.976167},{"c":4.99,"h":5.1977,"l":4.89,"n":2059,"o":5,"t":"2026-07-22T04:00:00Z","v":148806,"vw":4.99826},{"c":4.96,"h":5.07,"l":4.75,"n":1714,"o":4.86,"t":"2026-07-23T04:00:00Z","v":131745,"vw":4.926079},{"c":4.74,"h":5.065,"l":4.73,"n":1112,"o":4.76,"t":"2026-07-24T04:00:00Z","v":74360,"vw":4.831162},{"c":4.7,"h":4.88,"l":4.625,"n":683,"o":4.8,"t":"2026-07-27T04:00:00Z","v":56981,"vw":4.742736},{"c":4.61,"h":4.78,"l":4.5,"n":2047,"o":4.69,"t":"2026-07-28T04:00:00Z","v":128443,"vw":4.631594},{"c":4.37,"h":4.595,"l":4.35,"n":1634,"o":4.59,"t":"2026-07-29T04:00:00Z","v":124678,"vw":4.421555},{"c":4.6,"h":4.658,"l":4.41,"n":1183,"o":4.41,"t":"2026-07-30T04:00:00Z","v":96081,"vw":4.555921},{"c":4.65,"h":4.71,"l":4.45,"n":1250,"o":4.6,"t":"2026-07-31T04:00:00Z","v":61622,"vw":4.60495},{"c":5.03,"h":5.22,"l":4.605,"n":3899,"o":4.73,"t":"2026-08-03T04:00:00Z","v":293271,"vw":5.018575},{"c":5.12,"h":5.32,"l":5.03,"n":3220,"o":5.11,"t":"2026-08-04T04:00:00Z","v":200178,"vw":5.167926},{"c":5,"h":5.26,"l":4.9,"n":1446,"o":5.23,"t":"2026-08-05T04:00:00Z","v":107315,"vw":5.014748},{"c":4.8,"h":5.06,"l":4.66,"n":2098,"o":4.92,"t":"2026-08-06T04:00:00Z","v":137494,"vw":4.789674},{"c":4.83,"h":4.935,"l":4.7,"n":941,"o":4.85,"t":"2026-08-07T04:00:00Z","v":41993,"vw":4.828621},{"c":4.77,"h":4.93,"l":4.76,"n":1707,"o":4.85,"t":"2026-08-10T04:00:00Z","v":83030,"vw":4.823664},{"c":4.43,"h":4.8808,"l":4.2,"n":6184,"o":4.6,"t":"2026-08-11T04:00:00Z","v":522322,"vw":4.391329},{"c":4.5,"h":4.5,"l":4.15,"n":3431,"o":4.48,"t":"2026-08-12T04:00:00Z","v":273357,"vw":4.294015},{"c":3.71,"h":4.485,"l":3.54,"n":11221,"o":4.47,"t":"2026-08-13T04:00:00Z","v":1131375,"vw":4.040402},{"c":4.32,"h":4.36,"l":3.76,"n":4119,"o":3.76,"t":"2026-08-14T04:00:00Z","v":331708,"vw":4.092497},{"c":4.27,"h":4.365,"l":4.01,"n":1675,"o":4.29,"t":"2026-08-17T04:00:00Z","v":97078,"vw":4.27204},{"c":4.28,"h":4.35,"l":4.09,"n":3909,"o":4.22,"t":"2026-08-18T04:00:00Z","v":318066,"vw":4.222891},{"c":4.38,"h":4.5,"l":4.25,"n":1949,"o":4.29,"t":"2026-08-19T04:00:00Z","v":144625,"vw":4.394554},{"c":4.305,"h":4.435,"l":4.2,"n":1834,"o":4.36,"t":"2026-08-20T04:00:00Z","v":108538,"vw":4.308638},{"c":4.34,"h":4.455,"l":4.31,"n":901,"o":4.4,"t":"2026-08-21T04:00:00Z","v":38697,"vw":4.370288},{"c":4.32,"h":4.4626,"l":4.2,"n":1224,"o":4.37,"t":"2026-08-24T04:00:00Z","v":83117,"vw":4.301106},{"c":4.44,"h":4.54,"l":4.35,"n":1832,"o":4.35,"t":"2026-08-25T04:00:00Z","v":155954,"vw":4.427033},{"c":4.3,"h":4.43,"l":4.29,"n":845,"o":4.41,"t":"2026-08-26T04:00:00Z","v":44546,"vw":4.32518},{"c":4.29,"h":4.32,"l":4.23,"n":864,"o":4.27,"t":"2026-08-27T04:00:00Z","v":36370,"vw":4.283452},{"c":4.13,"h":4.48,"l":4.1,"n":1466,"o":4.245,"t":"2026-08-28T04:00:00Z","v":80992,"vw":4.206333},{"c":3.92,"h":4.115,"l":3.88,"n":1416,"o":4.1,"t":"2026-08-31T04:00:00Z","v":102412,"vw":4.001962},{"c":3.84,"h":3.99,"l":3.74,"n":1471,"o":3.86,"t":"2026-09-01T04:00:00Z","v":128122,"vw":3.821436},{"c":4.01,"h":4.04,"l":3.71,"n":1369,"o":3.81,"t":"2026-09-02T04:00:00Z","v":80824,"vw":3.921483},{"c":4.12,"h":4.22,"l":3.85,"n":4913,"o":3.98,"t":"2026-09-03T04:00:00Z","v":307369,"vw":4.055086},{"c":4.13,"h":4.18,"l":3.99,"n":1737,"o":4.1,"t":"2026-09-04T04:00:00Z","v":183128,"vw":4.092396},{"c":4.27,"h":4.3213,"l":3.85,"n":3009,"o":4.13,"t":"2026-09-08T04:00:00Z","v":212190,"vw":4.136832},{"c":4.1,"h":4.26,"l":4.0125,"n":2440,"o":4.26,"t":"2026-09-09T04:00:00Z","v":188144,"vw":4.095217},{"c":3.98,"h":4.15,"l":3.91,"n":1602,"o":4.04,"t":"2026-09-10T04:00:00Z","v":119161,"vw":3.968973},{"c":4.2,"h":4.2275,"l":3.94,"n":2291,"o":4.06,"t":"2026-09-11T04:00:00Z","v":173238,"vw":4.113868},{"c":4.02,"h":4.22,"l":3.91,"n":5253,"o":4.08,"t":"2026-09-14T04:00:00Z","v":526042,"vw":4.02975},{"c":4.02,"h":4.24,"l":3.77,"n":2834,"o":3.99,"t":"2026-09-15T04:00:00Z","v":213703,"vw":3.925449},{"c":3.58,"h":4.205,"l":3.5,"n":3243,"o":4.03,"t":"2026-09-16T04:00:00Z","v":303048,"vw":3.762293},{"c":3.95,"h":3.98,"l":3.51,"n":2574,"o":3.67,"t":"2026-09-17T04:00:00Z","v":196511,"vw":3.795303},{"c":4,"h":4.1,"l":3.77,"n":3062,"o":3.9,"t":"2026-09-18T04:00:00Z","v":317436,"vw":3.988914},{"c":4.01,"h":4.13,"l":3.84,"n":3488,"o":4.09,"t":"2026-09-21T04:00:00Z","v":253959,"vw":3.982572},{"c":4.14,"h":4.26,"l":4.025,"n":2977,"o":4.04,"t":"2026-09-22T04:00:00Z","v":309277,"vw":4.169414},{"c":3.91,"h":4.08,"l":3.65,"n":5034,"o":4.08,"t":"2026-09-23T04:00:00Z","v":597271,"vw":3.789727},{"c":3.95,"h":4,"l":3.7,"n":2946,"o":3.88,"t":"2026-09-24T04:00:00Z","v":273721,"vw":3.878618},{"c":3.92,"h":4.002,"l":3.76,"n":2773,"o":3.99,"t":"2026-09-25T04:00:00Z","v":312983,"vw":3.870163},{"c":3.18,"h":3.99,"l":3.15,"n":4412,"o":3.82,"t":"2026-09-28T04:00:00Z","v":588739,"vw":3.557861},{"c":3.38,"h":3.5049,"l":3.07,"n":3280,"o":3.23,"t":"2026-09-29T04:00:00Z","v":311228,"vw":3.205076},{"c":3.59,"h":3.665,"l":3.31,"n":2761,"o":3.4,"t":"2026-09-30T04:00:00Z","v":287140,"vw":3.504483},{"c":3.47,"h":3.625,"l":3.24,"n":4067,"o":3.57,"t":"2026-10-01T04:00:00Z","v":395210,"vw":3.437337},{"c":3.44,"h":3.6,"l":3.36,"n":3332,"o":3.49,"t":"2026-10-02T04:00:00Z","v":403032,"vw":3.489578},{"c":3.67,"h":3.74,"l":3.17,"n":3602,"o":3.44,"t":"2026-10-05T04:00:00Z","v":408375,"vw":3.468017},{"c":3.38,"h":3.7566,"l":3.19,"n":6479,"o":3.73,"t":"2026-10-06T04:00:00Z","v":460098,"vw":3.459527},{"c":3.46,"h":3.665,"l":3.26,"n":1809,"o":3.35,"t":"2026-10-07T04:00:00Z","v":146486,"vw":3.577989},{"c":3.28,"h":3.56,"l":3.08,"n":1654,"o":3.44,"t":"2026-10-08T04:00:00Z","v":227323,"vw":3.248704},{"c":3.37,"h":3.441,"l":3.19,"n":1739,"o":3.29,"t":"2026-10-09T04:00:00Z","v":156363,"vw":3.318085},{"c":3.17,"h":3.37,"l":3.13,"n":2286,"o":3.35,"t":"2026-10-12T04:00:00Z","v":219523,"vw":3.197193},{"c":2.99,"h":3.2,"l":2.9425,"n":3210,"o":3.16,"t":"2026-10-13T04:00:00Z","v":312976,"vw":3.027531},{"c":2.79,"h":3.1,"l":2.75,"n":3979,"o":2.98,"t":"2026-10-14T04:00:00Z","v":407548,"vw":2.900022},{"c":3.06,"h":3.12,"l":2.79,"n":2193,"o":2.81,"t":"2026-10-15T04:00:00Z","v":177685,"vw":2.978874},{"c":3.01,"h":3.18,"l":2.89,"n":2128,"o":3.07,"t":"2026-10-16T04:00:00Z","v":181506,"vw":2.993973},{"c":2.89,"h":3.025,"l":2.78,"n":3046,"o":3.01,"t":"2026-10-19T04:00:00Z","v":474160,"vw":2.897343},{"c":3.03,"h":3.275,"l":2.96,"n":2536,"o":2.96,"t":"2026-10-20T04:00:00Z","v":316112,"vw":3.102325},{"c":3.02,"h":3.1,"l":2.89,"n":2270,"o":3.04,"t":"2026-10-21T04:00:00Z","v":300294,"vw":3.012496},{"c":2.83,"h":2.99,"l":2.76,"n":1139,"o":2.94,"t":"2026-10-22T04:00:00Z","v":136777,"vw":2.848266}],"volatilityBars":[{"c":4.075,"h":4.13,"l":4.075,"n":16,"o":4.09,"t":"2026-09-21T13:30:00Z","v":1013,"vw":4.09298},{"c":4.08,"h":4.08,"l":3.93,"n":507,"o":4.07,"t":"2026-09-21T13:45:00Z","v":43853,"vw":3.985627},{"c":4.09,"h":4.09,"l":4.08,"n":15,"o":4.08,"t":"2026-09-21T14:00:00Z","v":947,"vw":4.085625},{"c":4.115,"h":4.12,"l":4.09,"n":31,"o":4.095,"t":"2026-09-21T14:15:00Z","v":1137,"vw":4.102778},{"c":4.115,"h":4.12,"l":4.115,"n":22,"o":4.12,"t":"2026-09-21T14:30:00Z","v":907,"vw":4.116875},{"c":4.07,"h":4.115,"l":4.04,"n":95,"o":4.115,"t":"2026-09-21T14:45:00Z","v":6140,"vw":4.063742},{"c":4.08,"h":4.08,"l":4,"n":179,"o":4.04,"t":"2026-09-21T15:00:00Z","v":13779,"vw":4.039786},{"c":4.06,"h":4.08,"l":4.06,"n":81,"o":4.065,"t":"2026-09-21T15:15:00Z","v":8246,"vw":4.073619},{"c":4.07,"h":4.07,"l":4.06,"n":42,"o":4.06,"t":"2026-09-21T15:30:00Z","v":1732,"vw":4.063462},{"c":4.05,"h":4.065,"l":4.05,"n":40,"o":4.05,"t":"2026-09-21T15:45:00Z","v":5604,"vw":4.051225},{"c":4,"h":4.055,"l":3.97,"n":721,"o":4.05,"t":"2026-09-21T16:00:00Z","v":49476,"vw":4.00281},{"c":3.995,"h":4.01,"l":3.995,"n":10,"o":4.01,"t":"2026-09-21T16:15:00Z","v":535,"vw":4.00625},{"c":3.97,"h":4,"l":3.92,"n":315,"o":3.99,"t":"2026-09-21T16:30:00Z","v":24560,"vw":3.960678},{"c":3.94,"h":3.97,"l":3.94,"n":54,"o":3.97,"t":"2026-09-21T16:45:00Z","v":1543,"vw":3.962757},{"c":3.95,"h":3.95,"l":3.94,"n":25,"o":3.94,"t":"2026-09-21T17:00:00Z","v":3950,"vw":3.941676},{"c":3.94,"h":3.94,"l":3.84,"n":145,"o":3.89,"t":"2026-09-21T17:30:00Z","v":18112,"vw":3.884576},{"c":3.91,"h":3.93,"l":3.91,"n":21,"o":3.93,"t":"2026-09-21T17:45:00Z","v":1429,"vw":3.915455},{"c":3.94,"h":3.94,"l":3.94,"n":25,"o":3.94,"t":"2026-09-21T18:00:00Z","v":639,"vw":3.94},{"c":3.96,"h":3.96,"l":3.95,"n":16,"o":3.95,"t":"2026-09-21T18:15:00Z","v":648,"vw":3.957434},{"c":3.97,"h":3.97,"l":3.94,"n":42,"o":3.95,"t":"2026-09-21T18:45:00Z","v":5764,"vw":3.94349},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-09-21T19:00:00Z","v":326,"vw":3.95},{"c":3.93,"h":3.97,"l":3.88,"n":391,"o":3.94,"t":"2026-09-21T19:15:00Z","v":24667,"vw":3.931841},{"c":3.99,"h":3.99,"l":3.93,"n":126,"o":3.935,"t":"2026-09-21T19:30:00Z","v":8934,"vw":3.950417},{"c":3.995,"h":4.01,"l":3.95,"n":208,"o":3.99,"t":"2026-09-21T19:45:00Z","v":14371,"vw":3.984778},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-09-21T20:00:00Z","v":6129,"vw":4.01},{"c":3.93,"h":4.09,"l":3.92,"n":28,"o":4.07,"t":"2026-09-21T21:00:00Z","v":6016,"vw":4.041338},{"c":3.97,"h":3.99,"l":3.97,"n":2,"o":3.99,"t":"2026-09-21T23:00:00Z","v":400,"vw":3.98},{"c":4.06,"h":4.06,"l":4.04,"n":8,"o":4.04,"t":"2026-09-22T13:30:00Z","v":2588,"vw":4.048386},{"c":4.1,"h":4.1,"l":4.08,"n":3,"o":4.08,"t":"2026-09-22T13:45:00Z","v":230,"vw":4.09},{"c":4.175,"h":4.175,"l":4.025,"n":17,"o":4.025,"t":"2026-09-22T14:00:00Z","v":4912,"vw":4.107997},{"c":4.2,"h":4.23,"l":4.19,"n":32,"o":4.21,"t":"2026-09-22T14:15:00Z","v":2513,"vw":4.202114},{"c":4.22,"h":4.22,"l":4.21,"n":7,"o":4.21,"t":"2026-09-22T14:30:00Z","v":797,"vw":4.217143},{"c":4.185,"h":4.19,"l":4.16,"n":27,"o":4.17,"t":"2026-09-22T14:45:00Z","v":4463,"vw":4.17144},{"c":4.22,"h":4.25,"l":4.2,"n":157,"o":4.2,"t":"2026-09-22T15:00:00Z","v":12048,"vw":4.223472},{"c":4.23,"h":4.23,"l":4.2,"n":12,"o":4.2,"t":"2026-09-22T15:15:00Z","v":1231,"vw":4.224902},{"c":4.2,"h":4.24,"l":4.13,"n":493,"o":4.22,"t":"2026-09-22T15:30:00Z","v":64166,"vw":4.179326},{"c":4.2,"h":4.21,"l":4.19,"n":12,"o":4.19,"t":"2026-09-22T15:45:00Z","v":2102,"vw":4.193948},{"c":4.17,"h":4.21,"l":4.17,"n":36,"o":4.21,"t":"2026-09-22T16:00:00Z","v":4212,"vw":4.19274},{"c":4.15,"h":4.16,"l":4.15,"n":9,"o":4.16,"t":"2026-09-22T16:15:00Z","v":1543,"vw":4.157143},{"c":4.1,"h":4.135,"l":4.1,"n":73,"o":4.135,"t":"2026-09-22T16:30:00Z","v":9756,"vw":4.112808},{"c":4.12,"h":4.18,"l":4.12,"n":51,"o":4.12,"t":"2026-09-22T16:45:00Z","v":3587,"vw":4.136416},{"c":4.14,"h":4.14,"l":4.12,"n":11,"o":4.12,"t":"2026-09-22T17:00:00Z","v":1707,"vw":4.137333},{"c":4.13,"h":4.13,"l":4.115,"n":11,"o":4.115,"t":"2026-09-22T17:15:00Z","v":639,"vw":4.119983},{"c":4.13,"h":4.13,"l":4.13,"n":15,"o":4.13,"t":"2026-09-22T17:30:00Z","v":894,"vw":4.13},{"c":4.2,"h":4.21,"l":4.15,"n":63,"o":4.15,"t":"2026-09-22T17:45:00Z","v":5977,"vw":4.166463},{"c":4.2,"h":4.23,"l":4.2,"n":107,"o":4.23,"t":"2026-09-22T18:00:00Z","v":8589,"vw":4.215267},{"c":4.2,"h":4.2,"l":4.19,"n":52,"o":4.19,"t":"2026-09-22T18:15:00Z","v":5533,"vw":4.197542},{"c":4.2,"h":4.2,"l":4.18,"n":41,"o":4.2,"t":"2026-09-22T18:30:00Z","v":3941,"vw":4.190222},{"c":4.22,"h":4.22,"l":4.17,"n":213,"o":4.195,"t":"2026-09-22T18:45:00Z","v":21823,"vw":4.180422},{"c":4.2,"h":4.26,"l":4.17,"n":351,"o":4.23,"t":"2026-09-22T19:00:00Z","v":32235,"vw":4.216517},{"c":4.16,"h":4.22,"l":4.11,"n":550,"o":4.2,"t":"2026-09-22T19:15:00Z","v":66835,"vw":4.1585},{"c":4.13,"h":4.17,"l":4.11,"n":209,"o":4.155,"t":"2026-09-22T19:30:00Z","v":14571,"vw":4.136789},{"c":4.14,"h":4.16,"l":4.1,"n":248,"o":4.13,"t":"2026-09-22T19:45:00Z","v":21297,"vw":4.120273},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-09-22T20:00:00Z","v":8078,"vw":4.14},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-22T23:00:00Z","v":591,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-09-23T13:30:00Z","v":931,"vw":4.08},{"c":3.905,"h":3.965,"l":3.905,"n":7,"o":3.965,"t":"2026-09-23T14:00:00Z","v":306,"vw":3.935},{"c":3.87,"h":3.87,"l":3.87,"n":11,"o":3.87,"t":"2026-09-23T14:15:00Z","v":629,"vw":3.87},{"c":3.85,"h":3.88,"l":3.77,"n":579,"o":3.87,"t":"2026-09-23T14:30:00Z","v":77872,"vw":3.8226},{"c":3.8,"h":3.84,"l":3.65,"n":1566,"o":3.84,"t":"2026-09-23T14:45:00Z","v":210289,"vw":3.743902},{"c":3.785,"h":3.84,"l":3.77,"n":77,"o":3.835,"t":"2026-09-23T15:00:00Z","v":9949,"vw":3.804964},{"c":3.795,"h":3.81,"l":3.795,"n":50,"o":3.8,"t":"2026-09-23T15:15:00Z","v":7245,"vw":3.800094},{"c":3.775,"h":3.79,"l":3.76,"n":50,"o":3.79,"t":"2026-09-23T15:30:00Z","v":4128,"vw":3.771999},{"c":3.805,"h":3.805,"l":3.735,"n":83,"o":3.775,"t":"2026-09-23T15:45:00Z","v":8568,"vw":3.771248},{"c":3.84,"h":3.84,"l":3.795,"n":125,"o":3.8,"t":"2026-09-23T16:00:00Z","v":15505,"vw":3.833232},{"c":3.84,"h":3.85,"l":3.84,"n":53,"o":3.84,"t":"2026-09-23T16:15:00Z","v":4541,"vw":3.848265},{"c":3.84,"h":3.85,"l":3.84,"n":18,"o":3.85,"t":"2026-09-23T16:30:00Z","v":728,"vw":3.8425},{"c":3.84,"h":3.862,"l":3.84,"n":8,"o":3.862,"t":"2026-09-23T16:45:00Z","v":702,"vw":3.847694},{"c":3.79,"h":3.83,"l":3.79,"n":69,"o":3.83,"t":"2026-09-23T17:00:00Z","v":5391,"vw":3.819092},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-23T17:30:00Z","v":100,"vw":3.79},{"c":3.81,"h":3.83,"l":3.8,"n":68,"o":3.8,"t":"2026-09-23T17:45:00Z","v":6826,"vw":3.814758},{"c":3.795,"h":3.81,"l":3.795,"n":41,"o":3.81,"t":"2026-09-23T18:00:00Z","v":3469,"vw":3.800357},{"c":3.75,"h":3.795,"l":3.7105,"n":229,"o":3.795,"t":"2026-09-23T18:15:00Z","v":29649,"vw":3.737011},{"c":3.81,"h":3.84,"l":3.68,"n":825,"o":3.74,"t":"2026-09-23T18:30:00Z","v":94885,"vw":3.732987},{"c":3.83,"h":3.83,"l":3.81,"n":89,"o":3.81,"t":"2026-09-23T18:45:00Z","v":10378,"vw":3.821568},{"c":3.85,"h":3.88,"l":3.82,"n":180,"o":3.83,"t":"2026-09-23T19:00:00Z","v":22937,"vw":3.847667},{"c":3.86,"h":3.88,"l":3.8525,"n":75,"o":3.855,"t":"2026-09-23T19:15:00Z","v":10655,"vw":3.867806},{"c":3.9,"h":3.91,"l":3.85,"n":196,"o":3.85,"t":"2026-09-23T19:30:00Z","v":21755,"vw":3.889622},{"c":3.91,"h":3.985,"l":3.91,"n":483,"o":3.93,"t":"2026-09-23T19:45:00Z","v":44561,"vw":3.943928},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-09-23T20:00:00Z","v":2315,"vw":3.91},{"c":3.88,"h":3.88,"l":3.88,"n":10,"o":3.88,"t":"2026-09-24T13:30:00Z","v":419,"vw":3.88},{"c":3.81,"h":3.96,"l":3.79,"n":42,"o":3.9101,"t":"2026-09-24T13:45:00Z","v":3887,"vw":3.866661},{"c":3.88,"h":3.88,"l":3.84,"n":42,"o":3.84,"t":"2026-09-24T14:00:00Z","v":2312,"vw":3.856611},{"c":3.83,"h":3.85,"l":3.79,"n":80,"o":3.85,"t":"2026-09-24T14:15:00Z","v":2499,"vw":3.813296},{"c":3.81,"h":3.85,"l":3.81,"n":10,"o":3.85,"t":"2026-09-24T14:30:00Z","v":1357,"vw":3.842241},{"c":3.806,"h":3.806,"l":3.8,"n":30,"o":3.8,"t":"2026-09-24T14:45:00Z","v":2523,"vw":3.800513},{"c":3.77,"h":3.805,"l":3.76,"n":37,"o":3.8,"t":"2026-09-24T15:00:00Z","v":3097,"vw":3.784231},{"c":3.79,"h":3.79,"l":3.7,"n":229,"o":3.755,"t":"2026-09-24T15:15:00Z","v":42071,"vw":3.72642},{"c":3.825,"h":3.83,"l":3.79,"n":98,"o":3.79,"t":"2026-09-24T15:30:00Z","v":6756,"vw":3.812927},{"c":3.88,"h":3.89,"l":3.84,"n":90,"o":3.85,"t":"2026-09-24T15:45:00Z","v":6651,"vw":3.861304},{"c":3.86,"h":3.88,"l":3.855,"n":25,"o":3.88,"t":"2026-09-24T16:00:00Z","v":1982,"vw":3.864375},{"c":3.945,"h":3.945,"l":3.88,"n":77,"o":3.88,"t":"2026-09-24T16:15:00Z","v":8352,"vw":3.922798},{"c":3.95,"h":3.97,"l":3.92,"n":164,"o":3.9425,"t":"2026-09-24T16:30:00Z","v":19040,"vw":3.945115},{"c":3.97,"h":3.97,"l":3.935,"n":51,"o":3.94,"t":"2026-09-24T16:45:00Z","v":3697,"vw":3.948295},{"c":3.98,"h":3.99,"l":3.97,"n":34,"o":3.97,"t":"2026-09-24T17:00:00Z","v":2209,"vw":3.9825},{"c":3.985,"h":4,"l":3.9701,"n":37,"o":4,"t":"2026-09-24T17:15:00Z","v":7770,"vw":3.975522},{"c":3.95,"h":3.99,"l":3.88,"n":406,"o":3.98,"t":"2026-09-24T17:30:00Z","v":44516,"vw":3.923394},{"c":3.915,"h":3.945,"l":3.915,"n":101,"o":3.945,"t":"2026-09-24T17:45:00Z","v":9446,"vw":3.92963},{"c":3.91,"h":3.915,"l":3.89,"n":43,"o":3.915,"t":"2026-09-24T18:00:00Z","v":3145,"vw":3.903454},{"c":3.92,"h":3.92,"l":3.85,"n":313,"o":3.92,"t":"2026-09-24T18:15:00Z","v":37593,"vw":3.880633},{"c":3.93,"h":3.94,"l":3.915,"n":80,"o":3.92,"t":"2026-09-24T18:30:00Z","v":6429,"vw":3.925155},{"c":3.95,"h":3.96,"l":3.93,"n":72,"o":3.93,"t":"2026-09-24T18:45:00Z","v":4946,"vw":3.945675},{"c":3.96,"h":3.97,"l":3.93,"n":53,"o":3.945,"t":"2026-09-24T19:00:00Z","v":3655,"vw":3.951557},{"c":3.93,"h":3.95,"l":3.915,"n":37,"o":3.95,"t":"2026-09-24T19:15:00Z","v":4117,"vw":3.935171},{"c":3.91,"h":3.945,"l":3.91,"n":103,"o":3.93,"t":"2026-09-24T19:30:00Z","v":8294,"vw":3.927794},{"c":3.96,"h":3.96,"l":3.905,"n":383,"o":3.91,"t":"2026-09-24T19:45:00Z","v":27489,"vw":3.931466},{"c":3.89,"h":3.95,"l":3.89,"n":5,"o":3.95,"t":"2026-09-24T20:00:00Z","v":2878,"vw":3.945826},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-25T12:15:00Z","v":8000,"vw":4.1},{"c":3.915,"h":4.002,"l":3.76,"n":137,"o":3.99,"t":"2026-09-25T13:30:00Z","v":22483,"vw":3.879467},{"c":3.9799,"h":3.9799,"l":3.91,"n":38,"o":3.91,"t":"2026-09-25T13:45:00Z","v":4611,"vw":3.920848},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-09-25T14:00:00Z","v":101,"vw":3.895},{"c":3.82,"h":3.84,"l":3.77,"n":91,"o":3.84,"t":"2026-09-25T14:15:00Z","v":10899,"vw":3.790377},{"c":3.82,"h":3.82,"l":3.8,"n":34,"o":3.81,"t":"2026-09-25T14:30:00Z","v":3279,"vw":3.80416},{"c":3.82,"h":3.825,"l":3.81,"n":7,"o":3.81,"t":"2026-09-25T14:45:00Z","v":427,"vw":3.82},{"c":3.84,"h":3.8895,"l":3.8105,"n":284,"o":3.83,"t":"2026-09-25T15:00:00Z","v":42136,"vw":3.845878},{"c":3.87,"h":3.88,"l":3.865,"n":31,"o":3.87,"t":"2026-09-25T15:15:00Z","v":2544,"vw":3.871838},{"c":3.855,"h":3.88,"l":3.855,"n":44,"o":3.875,"t":"2026-09-25T15:30:00Z","v":9310,"vw":3.859056},{"c":3.87,"h":3.885,"l":3.84,"n":45,"o":3.855,"t":"2026-09-25T15:45:00Z","v":4453,"vw":3.861163},{"c":3.89,"h":3.92,"l":3.86,"n":179,"o":3.86,"t":"2026-09-25T16:00:00Z","v":16287,"vw":3.90105},{"c":3.91,"h":3.93,"l":3.89,"n":172,"o":3.9,"t":"2026-09-25T16:15:00Z","v":18389,"vw":3.918181},{"c":3.92,"h":3.92,"l":3.9,"n":42,"o":3.91,"t":"2026-09-25T16:30:00Z","v":3403,"vw":3.909721},{"c":3.9,"h":3.915,"l":3.9,"n":22,"o":3.91,"t":"2026-09-25T16:45:00Z","v":1965,"vw":3.907222},{"c":3.92,"h":3.92,"l":3.905,"n":34,"o":3.905,"t":"2026-09-25T17:00:00Z","v":2393,"vw":3.915023},{"c":3.9,"h":3.93,"l":3.9,"n":37,"o":3.93,"t":"2026-09-25T17:15:00Z","v":2901,"vw":3.915605},{"c":3.89,"h":3.91,"l":3.89,"n":47,"o":3.91,"t":"2026-09-25T17:30:00Z","v":2958,"vw":3.903542},{"c":3.91,"h":3.91,"l":3.89,"n":30,"o":3.9,"t":"2026-09-25T17:45:00Z","v":2115,"vw":3.899374},{"c":3.89,"h":3.91,"l":3.89,"n":72,"o":3.9,"t":"2026-09-25T18:00:00Z","v":6399,"vw":3.896286},{"c":3.875,"h":3.885,"l":3.87,"n":36,"o":3.88,"t":"2026-09-25T18:15:00Z","v":4309,"vw":3.876219},{"c":3.88,"h":3.88,"l":3.865,"n":36,"o":3.875,"t":"2026-09-25T18:45:00Z","v":2782,"vw":3.871606},{"c":3.88,"h":3.88,"l":3.88,"n":22,"o":3.88,"t":"2026-09-25T19:00:00Z","v":764,"vw":3.88},{"c":3.85,"h":3.87,"l":3.8,"n":339,"o":3.87,"t":"2026-09-25T19:15:00Z","v":62070,"vw":3.827244},{"c":3.91,"h":3.91,"l":3.84,"n":197,"o":3.87,"t":"2026-09-25T19:30:00Z","v":22870,"vw":3.867483},{"c":3.9295,"h":3.94,"l":3.9,"n":488,"o":3.91,"t":"2026-09-25T19:45:00Z","v":48202,"vw":3.921241},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-09-25T20:00:00Z","v":2639,"vw":3.92},{"c":3.8,"h":3.99,"l":3.66,"n":130,"o":3.82,"t":"2026-09-28T13:30:00Z","v":17041,"vw":3.760695},{"c":3.73,"h":3.8,"l":3.73,"n":178,"o":3.8,"t":"2026-09-28T13:45:00Z","v":14022,"vw":3.739568},{"c":3.775,"h":3.82,"l":3.7,"n":23,"o":3.735,"t":"2026-09-28T14:00:00Z","v":1448,"vw":3.7775},{"c":3.805,"h":3.82,"l":3.71,"n":238,"o":3.76,"t":"2026-09-28T14:15:00Z","v":31775,"vw":3.762558},{"c":3.8,"h":3.815,"l":3.79,"n":55,"o":3.805,"t":"2026-09-28T14:30:00Z","v":7404,"vw":3.806552},{"c":3.795,"h":3.795,"l":3.795,"n":2,"o":3.795,"t":"2026-09-28T14:45:00Z","v":103,"vw":3.795},{"c":3.8,"h":3.8,"l":3.8,"n":11,"o":3.8,"t":"2026-09-28T15:00:00Z","v":454,"vw":3.8},{"c":3.82,"h":3.83,"l":3.76,"n":407,"o":3.785,"t":"2026-09-28T15:15:00Z","v":38439,"vw":3.792778},{"c":3.751,"h":3.82,"l":3.72,"n":353,"o":3.8105,"t":"2026-09-28T15:30:00Z","v":46435,"vw":3.767626},{"c":3.63,"h":3.795,"l":3.55,"n":465,"o":3.76,"t":"2026-09-28T15:45:00Z","v":68507,"vw":3.692624},{"c":3.59,"h":3.65,"l":3.59,"n":97,"o":3.63,"t":"2026-09-28T16:00:00Z","v":13105,"vw":3.632304},{"c":3.59,"h":3.63,"l":3.51,"n":392,"o":3.6014,"t":"2026-09-28T16:15:00Z","v":73289,"vw":3.545322},{"c":3.58,"h":3.6,"l":3.57,"n":75,"o":3.59,"t":"2026-09-28T16:30:00Z","v":13508,"vw":3.585935},{"c":3.51,"h":3.57,"l":3.5,"n":303,"o":3.56,"t":"2026-09-28T16:45:00Z","v":64140,"vw":3.52173},{"c":3.51,"h":3.53,"l":3.44,"n":93,"o":3.53,"t":"2026-09-28T17:00:00Z","v":11144,"vw":3.491466},{"c":3.41,"h":3.55,"l":3.41,"n":227,"o":3.52,"t":"2026-09-28T17:15:00Z","v":56207,"vw":3.476242},{"c":3.45,"h":3.49,"l":3.45,"n":77,"o":3.47,"t":"2026-09-28T17:30:00Z","v":6254,"vw":3.476635},{"c":3.465,"h":3.47,"l":3.435,"n":102,"o":3.46,"t":"2026-09-28T17:45:00Z","v":9714,"vw":3.453052},{"c":3.4555,"h":3.4555,"l":3.4555,"n":3,"o":3.4555,"t":"2026-09-28T18:00:00Z","v":223,"vw":3.4555},{"c":3.4,"h":3.45,"l":3.39,"n":58,"o":3.45,"t":"2026-09-28T18:15:00Z","v":3951,"vw":3.423382},{"c":3.39,"h":3.39,"l":3.34,"n":155,"o":3.39,"t":"2026-09-28T18:30:00Z","v":11518,"vw":3.352015},{"c":3.36,"h":3.37,"l":3.35,"n":14,"o":3.37,"t":"2026-09-28T18:45:00Z","v":1830,"vw":3.356257},{"c":3.31,"h":3.35,"l":3.3,"n":64,"o":3.35,"t":"2026-09-28T19:00:00Z","v":4516,"vw":3.336166},{"c":3.28,"h":3.31,"l":3.28,"n":40,"o":3.31,"t":"2026-09-28T19:15:00Z","v":3096,"vw":3.292394},{"c":3.3,"h":3.3,"l":3.255,"n":97,"o":3.29,"t":"2026-09-28T19:30:00Z","v":11069,"vw":3.266822},{"c":3.17,"h":3.285,"l":3.15,"n":429,"o":3.285,"t":"2026-09-28T19:45:00Z","v":68148,"vw":3.206787},{"c":3.19,"h":3.19,"l":3.18,"n":4,"o":3.18,"t":"2026-09-28T20:00:00Z","v":4703,"vw":3.180425},{"c":3.3,"h":3.5049,"l":3.185,"n":39,"o":3.23,"t":"2026-09-29T13:30:00Z","v":6450,"vw":3.257028},{"c":3.29,"h":3.335,"l":3.22,"n":105,"o":3.23,"t":"2026-09-29T13:45:00Z","v":8374,"vw":3.285078},{"c":3.27,"h":3.28,"l":3.24,"n":96,"o":3.25,"t":"2026-09-29T14:00:00Z","v":9236,"vw":3.255925},{"c":3.2,"h":3.27,"l":3.18,"n":121,"o":3.27,"t":"2026-09-29T14:15:00Z","v":13650,"vw":3.229684},{"c":3.13,"h":3.215,"l":3.07,"n":291,"o":3.19,"t":"2026-09-29T14:30:00Z","v":47326,"vw":3.124093},{"c":3.17,"h":3.18,"l":3.1,"n":122,"o":3.13,"t":"2026-09-29T14:45:00Z","v":9600,"vw":3.145942},{"c":3.135,"h":3.18,"l":3.125,"n":69,"o":3.165,"t":"2026-09-29T15:00:00Z","v":6403,"vw":3.140341},{"c":3.14,"h":3.18,"l":3.13,"n":184,"o":3.15,"t":"2026-09-29T15:15:00Z","v":15300,"vw":3.15476},{"c":3.17,"h":3.17,"l":3.14,"n":32,"o":3.14,"t":"2026-09-29T15:30:00Z","v":4841,"vw":3.157949},{"c":3.17,"h":3.2,"l":3.165,"n":126,"o":3.18,"t":"2026-09-29T15:45:00Z","v":11562,"vw":3.186381},{"c":3.16,"h":3.165,"l":3.155,"n":68,"o":3.165,"t":"2026-09-29T16:00:00Z","v":4543,"vw":3.160191},{"c":3.185,"h":3.1904,"l":3.16,"n":85,"o":3.16,"t":"2026-09-29T16:15:00Z","v":10041,"vw":3.184601},{"c":3.15,"h":3.185,"l":3.13,"n":127,"o":3.185,"t":"2026-09-29T16:30:00Z","v":36028,"vw":3.139088},{"c":3.145,"h":3.16,"l":3.145,"n":34,"o":3.155,"t":"2026-09-29T16:45:00Z","v":1926,"vw":3.147301},{"c":3.16,"h":3.175,"l":3.14,"n":99,"o":3.15,"t":"2026-09-29T17:00:00Z","v":9405,"vw":3.157482},{"c":3.14,"h":3.15,"l":3.135,"n":39,"o":3.15,"t":"2026-09-29T17:15:00Z","v":2181,"vw":3.139643},{"c":3.145,"h":3.15,"l":3.14,"n":22,"o":3.15,"t":"2026-09-29T17:30:00Z","v":1207,"vw":3.146667},{"c":3.14,"h":3.145,"l":3.11,"n":123,"o":3.145,"t":"2026-09-29T17:45:00Z","v":9102,"vw":3.124594},{"c":3.15,"h":3.15,"l":3.12,"n":74,"o":3.125,"t":"2026-09-29T18:00:00Z","v":6294,"vw":3.136988},{"c":3.205,"h":3.205,"l":3.15,"n":117,"o":3.16,"t":"2026-09-29T18:15:00Z","v":10115,"vw":3.18157},{"c":3.25,"h":3.25,"l":3.2,"n":102,"o":3.21,"t":"2026-09-29T18:30:00Z","v":6410,"vw":3.211197},{"c":3.28,"h":3.3,"l":3.25,"n":121,"o":3.25,"t":"2026-09-29T18:45:00Z","v":10617,"vw":3.274176},{"c":3.34,"h":3.355,"l":3.29,"n":85,"o":3.29,"t":"2026-09-29T19:00:00Z","v":6229,"vw":3.326683},{"c":3.335,"h":3.35,"l":3.325,"n":83,"o":3.35,"t":"2026-09-29T19:15:00Z","v":7214,"vw":3.337345},{"c":3.37,"h":3.37,"l":3.31,"n":143,"o":3.335,"t":"2026-09-29T19:30:00Z","v":11130,"vw":3.332522},{"c":3.38,"h":3.385,"l":3.33,"n":336,"o":3.37,"t":"2026-09-29T19:45:00Z","v":30552,"vw":3.357966},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-09-29T20:00:00Z","v":5655,"vw":3.38},{"c":3.39,"h":3.7,"l":3.39,"n":4,"o":3.52,"t":"2026-09-30T12:30:00Z","v":16000,"vw":3.542375},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-30T13:00:00Z","v":200,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-30T13:15:00Z","v":218,"vw":3.38},{"c":3.365,"h":3.475,"l":3.31,"n":61,"o":3.4,"t":"2026-09-30T13:30:00Z","v":5735,"vw":3.395679},{"c":3.41,"h":3.43,"l":3.365,"n":10,"o":3.366,"t":"2026-09-30T13:45:00Z","v":1089,"vw":3.402527},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-30T14:00:00Z","v":226,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":7,"o":3.42,"t":"2026-09-30T14:15:00Z","v":1165,"vw":3.42},{"c":3.465,"h":3.465,"l":3.42,"n":33,"o":3.42,"t":"2026-09-30T14:30:00Z","v":1380,"vw":3.438077},{"c":3.49,"h":3.49,"l":3.46,"n":20,"o":3.46,"t":"2026-09-30T14:45:00Z","v":1203,"vw":3.471493},{"c":3.54,"h":3.54,"l":3.515,"n":19,"o":3.515,"t":"2026-09-30T15:00:00Z","v":3786,"vw":3.530344},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-09-30T15:15:00Z","v":2843,"vw":3.52},{"c":3.475,"h":3.52,"l":3.45,"n":35,"o":3.52,"t":"2026-09-30T15:30:00Z","v":7959,"vw":3.489277},{"c":3.47,"h":3.4775,"l":3.4675,"n":33,"o":3.47,"t":"2026-09-30T15:45:00Z","v":1528,"vw":3.470533},{"c":3.42,"h":3.425,"l":3.41,"n":9,"o":3.425,"t":"2026-09-30T16:00:00Z","v":731,"vw":3.42},{"c":3.39,"h":3.42,"l":3.39,"n":58,"o":3.42,"t":"2026-09-30T16:15:00Z","v":2615,"vw":3.409286},{"c":3.37,"h":3.41,"l":3.37,"n":67,"o":3.39,"t":"2026-09-30T16:30:00Z","v":14721,"vw":3.374866},{"c":3.37,"h":3.39,"l":3.365,"n":37,"o":3.365,"t":"2026-09-30T16:45:00Z","v":3250,"vw":3.381064},{"c":3.36,"h":3.38,"l":3.3101,"n":24,"o":3.36,"t":"2026-09-30T17:00:00Z","v":5888,"vw":3.334613},{"c":3.33,"h":3.36,"l":3.33,"n":10,"o":3.36,"t":"2026-09-30T17:15:00Z","v":610,"vw":3.35},{"c":3.425,"h":3.425,"l":3.345,"n":154,"o":3.345,"t":"2026-09-30T17:30:00Z","v":12597,"vw":3.392471},{"c":3.46,"h":3.46,"l":3.43,"n":37,"o":3.43,"t":"2026-09-30T17:45:00Z","v":1657,"vw":3.444746},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-09-30T18:15:00Z","v":159,"vw":3.44},{"c":3.465,"h":3.47,"l":3.45,"n":35,"o":3.45,"t":"2026-09-30T18:30:00Z","v":1553,"vw":3.461875},{"c":3.455,"h":3.46,"l":3.455,"n":24,"o":3.46,"t":"2026-09-30T18:45:00Z","v":909,"vw":3.457},{"c":3.46,"h":3.46,"l":3.44,"n":43,"o":3.455,"t":"2026-09-30T19:00:00Z","v":2795,"vw":3.456057},{"c":3.47,"h":3.48,"l":3.38,"n":283,"o":3.46,"t":"2026-09-30T19:15:00Z","v":33898,"vw":3.406622},{"c":3.53,"h":3.54,"l":3.475,"n":413,"o":3.475,"t":"2026-09-30T19:30:00Z","v":38546,"vw":3.506737},{"c":3.61,"h":3.665,"l":3.51,"n":883,"o":3.55,"t":"2026-09-30T19:45:00Z","v":103171,"vw":3.585011},{"c":3.57,"h":3.59,"l":3.57,"n":7,"o":3.59,"t":"2026-09-30T20:00:00Z","v":12634,"vw":3.587449},{"c":3.56,"h":3.61,"l":3.24,"n":147,"o":3.57,"t":"2026-10-01T13:30:00Z","v":19103,"vw":3.349863},{"c":3.56,"h":3.56,"l":3.47,"n":12,"o":3.56,"t":"2026-10-01T13:45:00Z","v":1805,"vw":3.535},{"c":3.6,"h":3.61,"l":3.56,"n":48,"o":3.565,"t":"2026-10-01T14:00:00Z","v":5010,"vw":3.582447},{"c":3.52,"h":3.625,"l":3.52,"n":127,"o":3.605,"t":"2026-10-01T14:15:00Z","v":23068,"vw":3.577163},{"c":3.5,"h":3.52,"l":3.48,"n":38,"o":3.52,"t":"2026-10-01T14:30:00Z","v":2470,"vw":3.498889},{"c":3.52,"h":3.53,"l":3.49,"n":27,"o":3.53,"t":"2026-10-01T14:45:00Z","v":1332,"vw":3.518182},{"c":3.545,"h":3.55,"l":3.53,"n":34,"o":3.55,"t":"2026-10-01T15:00:00Z","v":2379,"vw":3.546636},{"c":3.565,"h":3.59,"l":3.55,"n":33,"o":3.58,"t":"2026-10-01T15:15:00Z","v":1069,"vw":3.572},{"c":3.53,"h":3.565,"l":3.53,"n":13,"o":3.565,"t":"2026-10-01T15:30:00Z","v":650,"vw":3.549167},{"c":3.55,"h":3.55,"l":3.52,"n":42,"o":3.52,"t":"2026-10-01T15:45:00Z","v":1882,"vw":3.538077},{"c":3.525,"h":3.555,"l":3.525,"n":35,"o":3.545,"t":"2026-10-01T16:00:00Z","v":1218,"vw":3.538571},{"c":3.55,"h":3.56,"l":3.52,"n":29,"o":3.52,"t":"2026-10-01T16:15:00Z","v":7836,"vw":3.553517},{"c":3.525,"h":3.555,"l":3.52,"n":28,"o":3.55,"t":"2026-10-01T16:30:00Z","v":1520,"vw":3.538182},{"c":3.48,"h":3.54,"l":3.48,"n":22,"o":3.525,"t":"2026-10-01T16:45:00Z","v":1894,"vw":3.509265},{"c":3.495,"h":3.495,"l":3.495,"n":11,"o":3.495,"t":"2026-10-01T17:00:00Z","v":522,"vw":3.495},{"c":3.55,"h":3.56,"l":3.495,"n":45,"o":3.495,"t":"2026-10-01T17:15:00Z","v":7652,"vw":3.544452},{"c":3.53,"h":3.57,"l":3.51,"n":43,"o":3.57,"t":"2026-10-01T17:30:00Z","v":4763,"vw":3.538598},{"c":3.54,"h":3.55,"l":3.52,"n":34,"o":3.52,"t":"2026-10-01T17:45:00Z","v":2338,"vw":3.534},{"c":3.48,"h":3.54,"l":3.47,"n":26,"o":3.54,"t":"2026-10-01T18:00:00Z","v":2198,"vw":3.519739},{"c":3.46,"h":3.48,"l":3.44,"n":78,"o":3.47,"t":"2026-10-01T18:15:00Z","v":3681,"vw":3.463047},{"c":3.465,"h":3.51,"l":3.36,"n":256,"o":3.43,"t":"2026-10-01T18:30:00Z","v":34339,"vw":3.430923},{"c":3.44,"h":3.47,"l":3.32,"n":860,"o":3.45,"t":"2026-10-01T18:45:00Z","v":107718,"vw":3.394993},{"c":3.42,"h":3.46,"l":3.41,"n":164,"o":3.45,"t":"2026-10-01T19:00:00Z","v":13256,"vw":3.432582},{"c":3.435,"h":3.45,"l":3.43,"n":79,"o":3.43,"t":"2026-10-01T19:15:00Z","v":4924,"vw":3.438903},{"c":3.385,"h":3.435,"l":3.32,"n":347,"o":3.435,"t":"2026-10-01T19:30:00Z","v":38048,"vw":3.357299},{"c":3.47,"h":3.49,"l":3.385,"n":1133,"o":3.385,"t":"2026-10-01T19:45:00Z","v":93755,"vw":3.447686},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-01T20:00:00Z","v":5492,"vw":3.47},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-01T22:45:00Z","v":548,"vw":3.42},{"c":3.4864,"h":3.49,"l":3.4864,"n":5,"o":3.49,"t":"2026-10-02T13:30:00Z","v":1462,"vw":3.489749},{"c":3.595,"h":3.595,"l":3.5,"n":9,"o":3.5,"t":"2026-10-02T13:45:00Z","v":922,"vw":3.552778},{"c":3.42,"h":3.5288,"l":3.36,"n":270,"o":3.5288,"t":"2026-10-02T14:00:00Z","v":37900,"vw":3.430229},{"c":3.51,"h":3.54,"l":3.4,"n":126,"o":3.43,"t":"2026-10-02T14:15:00Z","v":11893,"vw":3.470348},{"c":3.565,"h":3.57,"l":3.52,"n":40,"o":3.52,"t":"2026-10-02T14:30:00Z","v":3358,"vw":3.554763},{"c":3.505,"h":3.51,"l":3.47,"n":58,"o":3.51,"t":"2026-10-02T15:00:00Z","v":3887,"vw":3.484821},{"c":3.525,"h":3.525,"l":3.5,"n":21,"o":3.52,"t":"2026-10-02T15:15:00Z","v":2524,"vw":3.519318},{"c":3.535,"h":3.54,"l":3.505,"n":32,"o":3.505,"t":"2026-10-02T15:30:00Z","v":2645,"vw":3.529088},{"c":3.53,"h":3.53,"l":3.53,"n":6,"o":3.53,"t":"2026-10-02T15:45:00Z","v":145,"vw":3.53},{"c":3.53,"h":3.55,"l":3.53,"n":7,"o":3.55,"t":"2026-10-02T16:00:00Z","v":420,"vw":3.54},{"c":3.54,"h":3.56,"l":3.54,"n":26,"o":3.56,"t":"2026-10-02T16:15:00Z","v":4149,"vw":3.554917},{"c":3.54,"h":3.55,"l":3.54,"n":5,"o":3.55,"t":"2026-10-02T16:30:00Z","v":356,"vw":3.545},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-02T16:45:00Z","v":318,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":8,"o":3.54,"t":"2026-10-02T17:00:00Z","v":569,"vw":3.54},{"c":3.55,"h":3.56,"l":3.55,"n":21,"o":3.55,"t":"2026-10-02T17:15:00Z","v":2071,"vw":3.551587},{"c":3.57,"h":3.57,"l":3.56,"n":48,"o":3.56,"t":"2026-10-02T17:30:00Z","v":3656,"vw":3.569655},{"c":3.59,"h":3.6,"l":3.57,"n":149,"o":3.57,"t":"2026-10-02T17:45:00Z","v":13998,"vw":3.590848},{"c":3.58,"h":3.595,"l":3.58,"n":35,"o":3.59,"t":"2026-10-02T18:00:00Z","v":2013,"vw":3.584838},{"c":3.565,"h":3.57,"l":3.56,"n":35,"o":3.57,"t":"2026-10-02T18:15:00Z","v":2256,"vw":3.563827},{"c":3.57,"h":3.57,"l":3.56,"n":22,"o":3.565,"t":"2026-10-02T18:30:00Z","v":793,"vw":3.564167},{"c":3.52,"h":3.565,"l":3.47,"n":617,"o":3.565,"t":"2026-10-02T18:45:00Z","v":95532,"vw":3.519269},{"c":3.49,"h":3.515,"l":3.42,"n":338,"o":3.515,"t":"2026-10-02T19:00:00Z","v":53387,"vw":3.454093},{"c":3.5,"h":3.525,"l":3.49,"n":130,"o":3.49,"t":"2026-10-02T19:15:00Z","v":14812,"vw":3.50653},{"c":3.54,"h":3.56,"l":3.49,"n":203,"o":3.5,"t":"2026-10-02T19:30:00Z","v":19303,"vw":3.52663},{"c":3.45,"h":3.57,"l":3.41,"n":759,"o":3.55,"t":"2026-10-02T19:45:00Z","v":112841,"vw":3.47273},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-10-02T20:00:00Z","v":5507,"vw":3.44},{"c":3.346,"h":3.531,"l":3.34,"n":35,"o":3.44,"t":"2026-10-05T13:30:00Z","v":2655,"vw":3.417081},{"c":3.341,"h":3.47,"l":3.31,"n":40,"o":3.346,"t":"2026-10-05T13:45:00Z","v":2181,"vw":3.346784},{"c":3.25,"h":3.341,"l":3.17,"n":217,"o":3.31,"t":"2026-10-05T14:00:00Z","v":57471,"vw":3.224935},{"c":3.32,"h":3.34,"l":3.25,"n":42,"o":3.25,"t":"2026-10-05T14:15:00Z","v":14578,"vw":3.282363},{"c":3.32,"h":3.32,"l":3.19,"n":358,"o":3.27,"t":"2026-10-05T14:30:00Z","v":46785,"vw":3.246308},{"c":3.305,"h":3.33,"l":3.28,"n":21,"o":3.28,"t":"2026-10-05T14:45:00Z","v":1286,"vw":3.3085},{"c":3.3,"h":3.33,"l":3.3,"n":25,"o":3.32,"t":"2026-10-05T15:00:00Z","v":1750,"vw":3.313717},{"c":3.35,"h":3.37,"l":3.33,"n":57,"o":3.33,"t":"2026-10-05T15:15:00Z","v":3816,"vw":3.35851},{"c":3.4,"h":3.4,"l":3.36,"n":43,"o":3.36,"t":"2026-10-05T15:30:00Z","v":2452,"vw":3.379568},{"c":3.38,"h":3.385,"l":3.37,"n":32,"o":3.385,"t":"2026-10-05T15:45:00Z","v":2377,"vw":3.375},{"c":3.4,"h":3.41,"l":3.38,"n":30,"o":3.38,"t":"2026-10-05T16:00:00Z","v":1522,"vw":3.397143},{"c":3.41,"h":3.41,"l":3.4,"n":9,"o":3.4,"t":"2026-10-05T16:15:00Z","v":5444,"vw":3.409615},{"c":3.47,"h":3.47,"l":3.42,"n":37,"o":3.43,"t":"2026-10-05T16:30:00Z","v":3847,"vw":3.448723},{"c":3.51,"h":3.525,"l":3.48,"n":51,"o":3.48,"t":"2026-10-05T16:45:00Z","v":4386,"vw":3.508691},{"c":3.5,"h":3.5,"l":3.4,"n":390,"o":3.5,"t":"2026-10-05T17:00:00Z","v":48800,"vw":3.45423},{"c":3.49,"h":3.49,"l":3.49,"n":26,"o":3.49,"t":"2026-10-05T17:15:00Z","v":2138,"vw":3.49},{"c":3.49,"h":3.51,"l":3.49,"n":13,"o":3.5,"t":"2026-10-05T17:30:00Z","v":1033,"vw":3.502222},{"c":3.55,"h":3.55,"l":3.515,"n":65,"o":3.52,"t":"2026-10-05T17:45:00Z","v":8439,"vw":3.523886},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-05T18:00:00Z","v":107,"vw":3.5},{"c":3.56,"h":3.56,"l":3.535,"n":35,"o":3.54,"t":"2026-10-05T18:15:00Z","v":2839,"vw":3.549853},{"c":3.56,"h":3.56,"l":3.555,"n":42,"o":3.555,"t":"2026-10-05T18:30:00Z","v":1326,"vw":3.559482},{"c":3.62,"h":3.62,"l":3.57,"n":105,"o":3.57,"t":"2026-10-05T18:45:00Z","v":10154,"vw":3.578918},{"c":3.59,"h":3.62,"l":3.59,"n":63,"o":3.62,"t":"2026-10-05T19:00:00Z","v":6148,"vw":3.605449},{"c":3.57,"h":3.59,"l":3.5,"n":246,"o":3.585,"t":"2026-10-05T19:15:00Z","v":25059,"vw":3.530703},{"c":3.69,"h":3.72,"l":3.575,"n":364,"o":3.575,"t":"2026-10-05T19:30:00Z","v":37964,"vw":3.658342},{"c":3.68,"h":3.74,"l":3.6,"n":888,"o":3.69,"t":"2026-10-05T19:45:00Z","v":96028,"vw":3.680859},{"c":3.77,"h":3.77,"l":3.67,"n":8,"o":3.67,"t":"2026-10-05T20:00:00Z","v":9163,"vw":3.671099},{"c":3.7,"h":3.73,"l":3.7,"n":28,"o":3.73,"t":"2026-10-06T13:30:00Z","v":1904,"vw":3.713567},{"c":3.7,"h":3.7566,"l":3.68,"n":41,"o":3.68,"t":"2026-10-06T13:45:00Z","v":2676,"vw":3.719956},{"c":3.63,"h":3.71,"l":3.53,"n":95,"o":3.71,"t":"2026-10-06T14:00:00Z","v":9572,"vw":3.584997},{"c":3.57,"h":3.64,"l":3.57,"n":222,"o":3.63,"t":"2026-10-06T14:15:00Z","v":14907,"vw":3.625477},{"c":3.64,"h":3.66,"l":3.56,"n":212,"o":3.585,"t":"2026-10-06T14:30:00Z","v":21348,"vw":3.623124},{"c":3.64,"h":3.64,"l":3.57,"n":35,"o":3.6,"t":"2026-10-06T14:45:00Z","v":6535,"vw":3.595839},{"c":3.66,"h":3.66,"l":3.62,"n":30,"o":3.635,"t":"2026-10-06T15:00:00Z","v":3073,"vw":3.635478},{"c":3.65,"h":3.67,"l":3.65,"n":35,"o":3.66,"t":"2026-10-06T15:15:00Z","v":5750,"vw":3.65333},{"c":3.62,"h":3.64,"l":3.62,"n":16,"o":3.64,"t":"2026-10-06T15:30:00Z","v":1132,"vw":3.626696},{"c":3.47,"h":3.61,"l":3.19,"n":3835,"o":3.61,"t":"2026-10-06T15:45:00Z","v":248771,"vw":3.42165},{"c":3.412,"h":3.44,"l":3.37,"n":116,"o":3.39,"t":"2026-10-06T16:00:00Z","v":7549,"vw":3.404898},{"c":3.38,"h":3.435,"l":3.38,"n":44,"o":3.435,"t":"2026-10-06T16:15:00Z","v":2102,"vw":3.403353},{"c":3.53,"h":3.53,"l":3.38,"n":270,"o":3.4,"t":"2026-10-06T16:30:00Z","v":25796,"vw":3.484053},{"c":3.5,"h":3.52,"l":3.5,"n":15,"o":3.52,"t":"2026-10-06T16:45:00Z","v":1212,"vw":3.505195},{"c":3.49,"h":3.5,"l":3.48,"n":24,"o":3.5,"t":"2026-10-06T17:00:00Z","v":1519,"vw":3.489919},{"c":3.475,"h":3.495,"l":3.47,"n":126,"o":3.495,"t":"2026-10-06T17:15:00Z","v":6758,"vw":3.477906},{"c":3.49,"h":3.49,"l":3.48,"n":27,"o":3.48,"t":"2026-10-06T17:30:00Z","v":1663,"vw":3.486954},{"c":3.475,"h":3.49,"l":3.475,"n":41,"o":3.485,"t":"2026-10-06T17:45:00Z","v":2747,"vw":3.484071},{"c":3.475,"h":3.485,"l":3.475,"n":24,"o":3.485,"t":"2026-10-06T18:00:00Z","v":1412,"vw":3.47776},{"c":3.465,"h":3.475,"l":3.45,"n":62,"o":3.475,"t":"2026-10-06T18:15:00Z","v":4496,"vw":3.461894},{"c":3.49,"h":3.49,"l":3.465,"n":73,"o":3.465,"t":"2026-10-06T18:30:00Z","v":4477,"vw":3.475557},{"c":3.48,"h":3.485,"l":3.47,"n":89,"o":3.485,"t":"2026-10-06T18:45:00Z","v":11557,"vw":3.479437},{"c":3.46,"h":3.48,"l":3.44,"n":83,"o":3.48,"t":"2026-10-06T19:00:00Z","v":7224,"vw":3.457688},{"c":3.42,"h":3.455,"l":3.405,"n":78,"o":3.455,"t":"2026-10-06T19:15:00Z","v":7716,"vw":3.418316},{"c":3.44,"h":3.45,"l":3.4,"n":105,"o":3.415,"t":"2026-10-06T19:30:00Z","v":7071,"vw":3.420901},{"c":3.385,"h":3.445,"l":3.35,"n":499,"o":3.445,"t":"2026-10-06T19:45:00Z","v":39154,"vw":3.377659},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-06T20:00:00Z","v":4971,"vw":3.38},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-07T11:00:00Z","v":231,"vw":3.23},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-07T11:30:00Z","v":300,"vw":3.39},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-07T13:15:00Z","v":100,"vw":3.35},{"c":3.43,"h":3.43,"l":3.26,"n":64,"o":3.35,"t":"2026-10-07T13:30:00Z","v":4032,"vw":3.379646},{"c":3.47,"h":3.47,"l":3.435,"n":12,"o":3.435,"t":"2026-10-07T13:45:00Z","v":730,"vw":3.442},{"c":3.435,"h":3.44,"l":3.43,"n":41,"o":3.44,"t":"2026-10-07T14:00:00Z","v":2596,"vw":3.432777},{"c":3.46,"h":3.47,"l":3.45,"n":17,"o":3.45,"t":"2026-10-07T14:15:00Z","v":1139,"vw":3.46125},{"c":3.555,"h":3.56,"l":3.465,"n":104,"o":3.465,"t":"2026-10-07T14:30:00Z","v":8399,"vw":3.497478},{"c":3.58,"h":3.58,"l":3.555,"n":78,"o":3.555,"t":"2026-10-07T14:45:00Z","v":5728,"vw":3.576748},{"c":3.625,"h":3.66,"l":3.59,"n":281,"o":3.59,"t":"2026-10-07T15:00:00Z","v":30880,"vw":3.624645},{"c":3.55,"h":3.62,"l":3.55,"n":161,"o":3.61,"t":"2026-10-07T15:15:00Z","v":30900,"vw":3.601619},{"c":3.59,"h":3.6,"l":3.565,"n":42,"o":3.57,"t":"2026-10-07T15:30:00Z","v":2304,"vw":3.582773},{"c":3.61,"h":3.61,"l":3.59,"n":3,"o":3.59,"t":"2026-10-07T15:45:00Z","v":351,"vw":3.604302},{"c":3.61,"h":3.62,"l":3.6,"n":7,"o":3.6,"t":"2026-10-07T16:00:00Z","v":509,"vw":3.609515},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-07T16:15:00Z","v":128,"vw":3.61},{"c":3.63,"h":3.63,"l":3.625,"n":19,"o":3.63,"t":"2026-10-07T16:30:00Z","v":5510,"vw":3.625286},{"c":3.65,"h":3.65,"l":3.65,"n":10,"o":3.65,"t":"2026-10-07T16:45:00Z","v":408,"vw":3.65},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-07T17:00:00Z","v":100,"vw":3.63},{"c":3.63,"h":3.63,"l":3.62,"n":88,"o":3.62,"t":"2026-10-07T17:15:00Z","v":4229,"vw":3.623115},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-10-07T17:30:00Z","v":459,"vw":3.63},{"c":3.57,"h":3.665,"l":3.56,"n":102,"o":3.64,"t":"2026-10-07T17:45:00Z","v":14872,"vw":3.633256},{"c":3.57,"h":3.57,"l":3.56,"n":15,"o":3.56,"t":"2026-10-07T18:00:00Z","v":1174,"vw":3.569},{"c":3.565,"h":3.575,"l":3.56,"n":20,"o":3.56,"t":"2026-10-07T18:15:00Z","v":1695,"vw":3.567247},{"c":3.565,"h":3.565,"l":3.565,"n":6,"o":3.565,"t":"2026-10-07T18:30:00Z","v":131,"vw":3.565},{"c":3.5,"h":3.5689,"l":3.5,"n":70,"o":3.565,"t":"2026-10-07T18:45:00Z","v":4357,"vw":3.55129},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-07T19:00:00Z","v":108,"vw":3.5},{"c":3.47,"h":3.485,"l":3.47,"n":28,"o":3.47,"t":"2026-10-07T19:15:00Z","v":1396,"vw":3.473125},{"c":3.44,"h":3.47,"l":3.4,"n":59,"o":3.47,"t":"2026-10-07T19:30:00Z","v":3098,"vw":3.435},{"c":3.46,"h":3.46,"l":3.43,"n":197,"o":3.44,"t":"2026-10-07T19:45:00Z","v":9620,"vw":3.448271},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-07T20:00:00Z","v":3652,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-07T20:15:00Z","v":1200,"vw":3.46},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-08T13:15:00Z","v":100,"vw":3.44},{"c":3.25,"h":3.56,"l":3.25,"n":81,"o":3.44,"t":"2026-10-08T13:30:00Z","v":7317,"vw":3.341193},{"c":3.23,"h":3.29,"l":3.23,"n":104,"o":3.23,"t":"2026-10-08T13:45:00Z","v":6678,"vw":3.254836},{"c":3.28,"h":3.3,"l":3.08,"n":193,"o":3.12,"t":"2026-10-08T14:00:00Z","v":16521,"vw":3.225093},{"c":3.175,"h":3.27,"l":3.175,"n":85,"o":3.26,"t":"2026-10-08T14:15:00Z","v":6495,"vw":3.230926},{"c":3.26,"h":3.26,"l":3.185,"n":58,"o":3.1969,"t":"2026-10-08T14:30:00Z","v":4873,"vw":3.213415},{"c":3.21,"h":3.24,"l":3.21,"n":6,"o":3.24,"t":"2026-10-08T14:45:00Z","v":3900,"vw":3.236154},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-08T15:00:00Z","v":151,"vw":3.2},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-10-08T15:15:00Z","v":100,"vw":3.185},{"c":3.16,"h":3.18,"l":3.15,"n":24,"o":3.151,"t":"2026-10-08T15:30:00Z","v":4971,"vw":3.154405},{"c":3.18,"h":3.2,"l":3.18,"n":23,"o":3.2,"t":"2026-10-08T15:45:00Z","v":992,"vw":3.191923},{"c":3.1951,"h":3.1951,"l":3.18,"n":10,"o":3.195,"t":"2026-10-08T16:00:00Z","v":606,"vw":3.18602},{"c":3.225,"h":3.225,"l":3.21,"n":13,"o":3.21,"t":"2026-10-08T16:15:00Z","v":1315,"vw":3.215452},{"c":3.17,"h":3.2,"l":3.16,"n":19,"o":3.2,"t":"2026-10-08T16:30:00Z","v":3989,"vw":3.173627},{"c":3.22,"h":3.22,"l":3.15,"n":164,"o":3.2,"t":"2026-10-08T17:00:00Z","v":16620,"vw":3.169162},{"c":3.22,"h":3.22,"l":3.2,"n":16,"o":3.2,"t":"2026-10-08T17:15:00Z","v":1748,"vw":3.209105},{"c":3.22,"h":3.23,"l":3.22,"n":6,"o":3.22,"t":"2026-10-08T17:30:00Z","v":1201,"vw":3.228},{"c":3.185,"h":3.22,"l":3.185,"n":15,"o":3.22,"t":"2026-10-08T17:45:00Z","v":925,"vw":3.19683},{"c":3.205,"h":3.205,"l":3.205,"n":5,"o":3.205,"t":"2026-10-08T18:00:00Z","v":370,"vw":3.205},{"c":3.205,"h":3.21,"l":3.18,"n":107,"o":3.2075,"t":"2026-10-08T18:15:00Z","v":6452,"vw":3.187898},{"c":3.24,"h":3.24,"l":3.195,"n":47,"o":3.195,"t":"2026-10-08T18:30:00Z","v":5638,"vw":3.227353},{"c":3.23,"h":3.25,"l":3.23,"n":66,"o":3.24,"t":"2026-10-08T18:45:00Z","v":4992,"vw":3.236871},{"c":3.2,"h":3.22,"l":3.2,"n":54,"o":3.22,"t":"2026-10-08T19:00:00Z","v":6431,"vw":3.213687},{"c":3.22,"h":3.23,"l":3.2,"n":57,"o":3.2,"t":"2026-10-08T19:15:00Z","v":5320,"vw":3.21701},{"c":3.215,"h":3.22,"l":3.215,"n":10,"o":3.215,"t":"2026-10-08T19:30:00Z","v":2714,"vw":3.2152},{"c":3.275,"h":3.3,"l":3.195,"n":182,"o":3.215,"t":"2026-10-08T19:45:00Z","v":17976,"vw":3.255016},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-08T20:00:00Z","v":87147,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-08T20:15:00Z","v":2400,"vw":3.28},{"c":3.19,"h":3.441,"l":3.19,"n":21,"o":3.29,"t":"2026-10-09T13:30:00Z","v":3290,"vw":3.263495},{"c":3.331,"h":3.355,"l":3.27,"n":57,"o":3.271,"t":"2026-10-09T13:45:00Z","v":3978,"vw":3.299496},{"c":3.346,"h":3.37,"l":3.346,"n":7,"o":3.37,"t":"2026-10-09T14:00:00Z","v":719,"vw":3.364677},{"c":3.3,"h":3.35,"l":3.28,"n":79,"o":3.35,"t":"2026-10-09T14:45:00Z","v":4385,"vw":3.29109},{"c":3.3,"h":3.32,"l":3.3,"n":15,"o":3.31,"t":"2026-10-09T15:00:00Z","v":1109,"vw":3.308889},{"c":3.27,"h":3.3,"l":3.27,"n":31,"o":3.3,"t":"2026-10-09T15:15:00Z","v":1785,"vw":3.293358},{"c":3.295,"h":3.295,"l":3.26,"n":42,"o":3.26,"t":"2026-10-09T15:45:00Z","v":3523,"vw":3.279074},{"c":3.29,"h":3.295,"l":3.29,"n":22,"o":3.295,"t":"2026-10-09T16:00:00Z","v":1755,"vw":3.290754},{"c":3.29,"h":3.29,"l":3.27,"n":28,"o":3.28,"t":"2026-10-09T16:15:00Z","v":3928,"vw":3.27247},{"c":3.27,"h":3.28,"l":3.27,"n":12,"o":3.271,"t":"2026-10-09T16:30:00Z","v":1367,"vw":3.272384},{"c":3.25,"h":3.3,"l":3.2,"n":194,"o":3.28,"t":"2026-10-09T16:45:00Z","v":25308,"vw":3.240877},{"c":3.335,"h":3.335,"l":3.21,"n":103,"o":3.23,"t":"2026-10-09T17:00:00Z","v":11124,"vw":3.266616},{"c":3.33,"h":3.37,"l":3.33,"n":41,"o":3.35,"t":"2026-10-09T17:15:00Z","v":2807,"vw":3.347262},{"c":3.34,"h":3.34,"l":3.34,"n":46,"o":3.34,"t":"2026-10-09T17:30:00Z","v":4583,"vw":3.34},{"c":3.36,"h":3.365,"l":3.35,"n":67,"o":3.35,"t":"2026-10-09T17:45:00Z","v":4387,"vw":3.35666},{"c":3.375,"h":3.385,"l":3.355,"n":55,"o":3.37,"t":"2026-10-09T18:00:00Z","v":4342,"vw":3.365736},{"c":3.37,"h":3.38,"l":3.355,"n":96,"o":3.375,"t":"2026-10-09T18:15:00Z","v":7878,"vw":3.371673},{"c":3.38,"h":3.38,"l":3.365,"n":62,"o":3.37,"t":"2026-10-09T18:30:00Z","v":4038,"vw":3.371719},{"c":3.38,"h":3.39,"l":3.37,"n":63,"o":3.375,"t":"2026-10-09T18:45:00Z","v":4870,"vw":3.381267},{"c":3.38,"h":3.385,"l":3.37,"n":35,"o":3.385,"t":"2026-10-09T19:00:00Z","v":4139,"vw":3.372875},{"c":3.355,"h":3.38,"l":3.35,"n":56,"o":3.37,"t":"2026-10-09T19:15:00Z","v":6064,"vw":3.360292},{"c":3.33,"h":3.355,"l":3.31,"n":117,"o":3.355,"t":"2026-10-09T19:30:00Z","v":9104,"vw":3.326422},{"c":3.37,"h":3.38,"l":3.32,"n":352,"o":3.325,"t":"2026-10-09T19:45:00Z","v":31023,"vw":3.362351},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-09T20:00:00Z","v":3295,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-09T20:15:00Z","v":4800,"vw":3.37},{"c":3.26,"h":3.35,"l":3.206,"n":26,"o":3.35,"t":"2026-10-12T13:30:00Z","v":2770,"vw":3.285656},{"c":3.321,"h":3.37,"l":3.245,"n":96,"o":3.36,"t":"2026-10-12T13:45:00Z","v":7828,"vw":3.327592},{"c":3.3,"h":3.321,"l":3.145,"n":38,"o":3.321,"t":"2026-10-12T14:00:00Z","v":4318,"vw":3.191946},{"c":3.215,"h":3.25,"l":3.13,"n":311,"o":3.25,"t":"2026-10-12T14:15:00Z","v":34348,"vw":3.172653},{"c":3.24,"h":3.24,"l":3.2038,"n":43,"o":3.2038,"t":"2026-10-12T14:30:00Z","v":3855,"vw":3.228632},{"c":3.23,"h":3.23,"l":3.15,"n":252,"o":3.21,"t":"2026-10-12T14:45:00Z","v":35131,"vw":3.186258},{"c":3.23,"h":3.235,"l":3.23,"n":28,"o":3.235,"t":"2026-10-12T15:00:00Z","v":1770,"vw":3.230703},{"c":3.22,"h":3.24,"l":3.22,"n":72,"o":3.23,"t":"2026-10-12T15:15:00Z","v":3924,"vw":3.223947},{"c":3.2,"h":3.22,"l":3.2,"n":64,"o":3.22,"t":"2026-10-12T15:30:00Z","v":4055,"vw":3.212317},{"c":3.21,"h":3.23,"l":3.21,"n":77,"o":3.21,"t":"2026-10-12T15:45:00Z","v":5354,"vw":3.22139},{"c":3.19,"h":3.2181,"l":3.19,"n":34,"o":3.215,"t":"2026-10-12T16:00:00Z","v":4397,"vw":3.205075},{"c":3.2,"h":3.21,"l":3.15,"n":263,"o":3.16,"t":"2026-10-12T16:15:00Z","v":23035,"vw":3.159226},{"c":3.225,"h":3.235,"l":3.195,"n":31,"o":3.195,"t":"2026-10-12T16:30:00Z","v":3571,"vw":3.223071},{"c":3.205,"h":3.225,"l":3.19,"n":54,"o":3.225,"t":"2026-10-12T16:45:00Z","v":4729,"vw":3.206562},{"c":3.2,"h":3.22,"l":3.19,"n":36,"o":3.19,"t":"2026-10-12T17:00:00Z","v":2785,"vw":3.205521},{"c":3.22,"h":3.23,"l":3.2,"n":38,"o":3.2,"t":"2026-10-12T17:15:00Z","v":5173,"vw":3.222553},{"c":3.23,"h":3.23,"l":3.22,"n":22,"o":3.225,"t":"2026-10-12T17:30:00Z","v":2134,"vw":3.228333},{"c":3.22,"h":3.24,"l":3.21,"n":55,"o":3.23,"t":"2026-10-12T17:45:00Z","v":4529,"vw":3.221075},{"c":3.24,"h":3.24,"l":3.23,"n":6,"o":3.23,"t":"2026-10-12T18:00:00Z","v":519,"vw":3.235},{"c":3.255,"h":3.255,"l":3.2525,"n":4,"o":3.2525,"t":"2026-10-12T18:15:00Z","v":355,"vw":3.253458},{"c":3.25,"h":3.27,"l":3.24,"n":64,"o":3.26,"t":"2026-10-12T18:30:00Z","v":5382,"vw":3.25726},{"c":3.24,"h":3.24,"l":3.24,"n":16,"o":3.24,"t":"2026-10-12T18:45:00Z","v":1114,"vw":3.24},{"c":3.23,"h":3.25,"l":3.22,"n":21,"o":3.25,"t":"2026-10-12T19:00:00Z","v":2531,"vw":3.23449},{"c":3.19,"h":3.23,"l":3.19,"n":38,"o":3.23,"t":"2026-10-12T19:15:00Z","v":12136,"vw":3.21643},{"c":3.205,"h":3.21,"l":3.18,"n":83,"o":3.19,"t":"2026-10-12T19:30:00Z","v":9968,"vw":3.197977},{"c":3.16,"h":3.2,"l":3.14,"n":325,"o":3.2,"t":"2026-10-12T19:45:00Z","v":21897,"vw":3.172155},{"c":3.2,"h":3.2,"l":3.17,"n":6,"o":3.17,"t":"2026-10-12T20:00:00Z","v":6993,"vw":3.170725},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-12T23:00:00Z","v":200,"vw":3.23},{"c":3.18,"h":3.2,"l":3.16,"n":22,"o":3.16,"t":"2026-10-13T13:30:00Z","v":2895,"vw":3.182969},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-13T13:45:00Z","v":453,"vw":3.05},{"c":3.1323,"h":3.14,"l":3.05,"n":195,"o":3.1,"t":"2026-10-13T14:00:00Z","v":20619,"vw":3.083366},{"c":3.11,"h":3.13,"l":3.11,"n":28,"o":3.13,"t":"2026-10-13T14:15:00Z","v":4590,"vw":3.113136},{"c":3.13,"h":3.13,"l":3.09,"n":26,"o":3.13,"t":"2026-10-13T14:30:00Z","v":1570,"vw":3.116181},{"c":3.11,"h":3.15,"l":3.1,"n":51,"o":3.14,"t":"2026-10-13T14:45:00Z","v":2955,"vw":3.118761},{"c":3.15,"h":3.15,"l":3.09,"n":258,"o":3.09,"t":"2026-10-13T15:00:00Z","v":15471,"vw":3.108635},{"c":3.145,"h":3.15,"l":3.12,"n":41,"o":3.15,"t":"2026-10-13T15:15:00Z","v":3607,"vw":3.135892},{"c":3.16,"h":3.16,"l":3.1225,"n":28,"o":3.14,"t":"2026-10-13T15:30:00Z","v":2168,"vw":3.138375},{"c":3.15,"h":3.16,"l":3.135,"n":42,"o":3.16,"t":"2026-10-13T15:45:00Z","v":1595,"vw":3.149501},{"c":3.15,"h":3.15,"l":3.12,"n":22,"o":3.12,"t":"2026-10-13T16:15:00Z","v":1575,"vw":3.127101},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-13T16:30:00Z","v":251,"vw":3.14},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-10-13T17:00:00Z","v":582,"vw":3.12},{"c":3.075,"h":3.13,"l":3.075,"n":82,"o":3.12,"t":"2026-10-13T17:15:00Z","v":8129,"vw":3.090703},{"c":3.02,"h":3.06,"l":2.9425,"n":318,"o":3.06,"t":"2026-10-13T17:30:00Z","v":41136,"vw":2.998998},{"c":3.005,"h":3.025,"l":2.99,"n":223,"o":3.01,"t":"2026-10-13T17:45:00Z","v":9481,"vw":3.009632},{"c":2.95,"h":3,"l":2.945,"n":137,"o":3,"t":"2026-10-13T18:00:00Z","v":11210,"vw":2.963482},{"c":3.07,"h":3.08,"l":2.95,"n":125,"o":2.96,"t":"2026-10-13T18:15:00Z","v":27557,"vw":2.999811},{"c":3.06,"h":3.1,"l":3.05,"n":239,"o":3.08,"t":"2026-10-13T18:30:00Z","v":16819,"vw":3.071185},{"c":3.055,"h":3.08,"l":3.05,"n":55,"o":3.07,"t":"2026-10-13T18:45:00Z","v":4870,"vw":3.057951},{"c":3.04,"h":3.055,"l":3.03,"n":209,"o":3.055,"t":"2026-10-13T19:00:00Z","v":7278,"vw":3.044838},{"c":3.06,"h":3.06,"l":3.03,"n":41,"o":3.04,"t":"2026-10-13T19:15:00Z","v":6224,"vw":3.046513},{"c":3,"h":3.06,"l":2.99,"n":399,"o":3.05,"t":"2026-10-13T19:30:00Z","v":63105,"vw":3.009659},{"c":3,"h":3.01,"l":2.96,"n":348,"o":3,"t":"2026-10-13T19:45:00Z","v":37803,"vw":2.990298},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-13T20:00:00Z","v":2258,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-13T20:15:00Z","v":9600,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":16,"o":2.99,"t":"2026-10-14T13:15:00Z","v":702,"vw":2.99},{"c":3.03,"h":3.03,"l":2.92,"n":59,"o":2.98,"t":"2026-10-14T13:30:00Z","v":7053,"vw":2.964564},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-14T13:45:00Z","v":177,"vw":3.02},{"c":2.975,"h":3.015,"l":2.975,"n":23,"o":3.01,"t":"2026-10-14T14:00:00Z","v":1135,"vw":2.995634},{"c":3.05,"h":3.05,"l":2.98,"n":43,"o":2.98,"t":"2026-10-14T14:15:00Z","v":2377,"vw":3.018908},{"c":3.04,"h":3.1,"l":3.02,"n":110,"o":3.07,"t":"2026-10-14T14:30:00Z","v":6999,"vw":3.060716},{"c":3.02,"h":3.05,"l":3,"n":145,"o":3.05,"t":"2026-10-14T14:45:00Z","v":9430,"vw":3.011892},{"c":2.96,"h":2.96,"l":2.94,"n":13,"o":2.96,"t":"2026-10-14T15:00:00Z","v":893,"vw":2.955714},{"c":2.98,"h":3.01,"l":2.92,"n":765,"o":2.95,"t":"2026-10-14T15:15:00Z","v":66450,"vw":2.960884},{"c":2.96,"h":2.97,"l":2.96,"n":55,"o":2.97,"t":"2026-10-14T15:30:00Z","v":10102,"vw":2.969651},{"c":2.95,"h":2.96,"l":2.95,"n":18,"o":2.96,"t":"2026-10-14T15:45:00Z","v":1231,"vw":2.953344},{"c":2.95,"h":2.99,"l":2.92,"n":419,"o":2.94,"t":"2026-10-14T16:00:00Z","v":34585,"vw":2.948198},{"c":2.96,"h":2.99,"l":2.92,"n":396,"o":2.935,"t":"2026-10-14T16:15:00Z","v":36789,"vw":2.948472},{"c":2.97,"h":2.98,"l":2.96,"n":40,"o":2.97,"t":"2026-10-14T16:30:00Z","v":2629,"vw":2.970759},{"c":2.94,"h":2.96,"l":2.94,"n":45,"o":2.96,"t":"2026-10-14T16:45:00Z","v":2607,"vw":2.956164},{"c":2.95,"h":2.97,"l":2.93,"n":62,"o":2.96,"t":"2026-10-14T17:00:00Z","v":3736,"vw":2.953456},{"c":2.95,"h":2.99,"l":2.95,"n":53,"o":2.96,"t":"2026-10-14T17:15:00Z","v":18899,"vw":2.983869},{"c":2.97,"h":2.97,"l":2.95,"n":25,"o":2.95,"t":"2026-10-14T17:30:00Z","v":1938,"vw":2.962574},{"c":2.98,"h":2.99,"l":2.95,"n":79,"o":2.97,"t":"2026-10-14T17:45:00Z","v":5902,"vw":2.971685},{"c":2.97,"h":2.98,"l":2.97,"n":25,"o":2.98,"t":"2026-10-14T18:00:00Z","v":2401,"vw":2.97406},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-14T18:15:00Z","v":1158,"vw":2.96},{"c":2.94,"h":2.95,"l":2.94,"n":14,"o":2.95,"t":"2026-10-14T18:30:00Z","v":1381,"vw":2.947238},{"c":2.9,"h":2.94,"l":2.88,"n":146,"o":2.94,"t":"2026-10-14T18:45:00Z","v":28945,"vw":2.906781},{"c":2.89,"h":2.89,"l":2.88,"n":37,"o":2.88,"t":"2026-10-14T19:00:00Z","v":3110,"vw":2.883352},{"c":2.85,"h":2.89,"l":2.85,"n":270,"o":2.89,"t":"2026-10-14T19:15:00Z","v":32384,"vw":2.866652},{"c":2.84,"h":2.86,"l":2.83,"n":113,"o":2.85,"t":"2026-10-14T19:30:00Z","v":27963,"vw":2.841479},{"c":2.79,"h":2.82,"l":2.75,"n":540,"o":2.82,"t":"2026-10-14T19:45:00Z","v":71467,"vw":2.768848},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-14T20:00:00Z","v":7659,"vw":2.79},{"c":2.97,"h":2.97,"l":2.8,"n":32,"o":2.81,"t":"2026-10-15T13:30:00Z","v":4407,"vw":2.879252},{"c":2.83,"h":2.965,"l":2.83,"n":15,"o":2.965,"t":"2026-10-15T13:45:00Z","v":1926,"vw":2.897663},{"c":2.92,"h":2.98,"l":2.85,"n":384,"o":2.86,"t":"2026-10-15T14:00:00Z","v":24508,"vw":2.905435},{"c":2.88,"h":2.93,"l":2.88,"n":30,"o":2.92,"t":"2026-10-15T14:15:00Z","v":882,"vw":2.915},{"c":2.91,"h":2.91,"l":2.79,"n":281,"o":2.85,"t":"2026-10-15T14:30:00Z","v":20190,"vw":2.825775},{"c":2.89,"h":2.89,"l":2.89,"n":26,"o":2.89,"t":"2026-10-15T14:45:00Z","v":1276,"vw":2.89},{"c":2.89,"h":2.91,"l":2.89,"n":15,"o":2.89,"t":"2026-10-15T15:00:00Z","v":828,"vw":2.897285},{"c":2.9,"h":2.9,"l":2.89,"n":16,"o":2.89,"t":"2026-10-15T15:15:00Z","v":658,"vw":2.894},{"c":2.88,"h":2.9,"l":2.88,"n":21,"o":2.9,"t":"2026-10-15T15:30:00Z","v":1874,"vw":2.898462},{"c":2.885,"h":2.885,"l":2.885,"n":3,"o":2.885,"t":"2026-10-15T15:45:00Z","v":190,"vw":2.885},{"c":2.8699,"h":2.88,"l":2.8672,"n":34,"o":2.88,"t":"2026-10-15T16:00:00Z","v":2605,"vw":2.870699},{"c":2.865,"h":2.87,"l":2.865,"n":9,"o":2.87,"t":"2026-10-15T16:30:00Z","v":1557,"vw":2.866006},{"c":2.88,"h":2.88,"l":2.865,"n":26,"o":2.865,"t":"2026-10-15T16:45:00Z","v":3361,"vw":2.868048},{"c":2.89,"h":2.89,"l":2.89,"n":13,"o":2.89,"t":"2026-10-15T17:00:00Z","v":415,"vw":2.89},{"c":2.89,"h":2.89,"l":2.88,"n":3,"o":2.88,"t":"2026-10-15T17:15:00Z","v":654,"vw":2.887692},{"c":2.95,"h":2.95,"l":2.89,"n":151,"o":2.9,"t":"2026-10-15T17:30:00Z","v":7692,"vw":2.905217},{"c":2.95,"h":2.95,"l":2.945,"n":21,"o":2.95,"t":"2026-10-15T17:45:00Z","v":1950,"vw":2.949737},{"c":2.96,"h":2.96,"l":2.94,"n":47,"o":2.95,"t":"2026-10-15T18:00:00Z","v":3462,"vw":2.949445},{"c":2.97,"h":2.97,"l":2.95,"n":46,"o":2.96,"t":"2026-10-15T18:15:00Z","v":2584,"vw":2.965119},{"c":2.98,"h":2.98,"l":2.95,"n":38,"o":2.96,"t":"2026-10-15T18:30:00Z","v":2523,"vw":2.963577},{"c":3.05,"h":3.07,"l":2.97,"n":104,"o":2.97,"t":"2026-10-15T18:45:00Z","v":22723,"vw":3.003125},{"c":3.07,"h":3.085,"l":3.035,"n":112,"o":3.035,"t":"2026-10-15T19:00:00Z","v":21597,"vw":3.072546},{"c":3.09,"h":3.1,"l":3.0725,"n":35,"o":3.09,"t":"2026-10-15T19:15:00Z","v":3202,"vw":3.085861},{"c":3.11,"h":3.12,"l":3.09,"n":66,"o":3.09,"t":"2026-10-15T19:30:00Z","v":4976,"vw":3.103143},{"c":3.04,"h":3.12,"l":3.03,"n":417,"o":3.11,"t":"2026-10-15T19:45:00Z","v":30416,"vw":3.074013},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-15T20:00:00Z","v":3378,"vw":3.06},{"c":3.1,"h":3.18,"l":3.07,"n":12,"o":3.07,"t":"2026-10-16T13:30:00Z","v":1164,"vw":3.122574},{"c":3.08,"h":3.08,"l":3.035,"n":8,"o":3.035,"t":"2026-10-16T13:45:00Z","v":458,"vw":3.0575},{"c":3.12,"h":3.14,"l":2.96,"n":3,"o":2.96,"t":"2026-10-16T14:00:00Z","v":300,"vw":3.073333},{"c":2.99,"h":3.13,"l":2.95,"n":349,"o":3.13,"t":"2026-10-16T14:15:00Z","v":43154,"vw":2.975567},{"c":3,"h":3.06,"l":2.99,"n":75,"o":2.99,"t":"2026-10-16T14:30:00Z","v":5353,"vw":3.02422},{"c":3,"h":3.035,"l":3,"n":48,"o":3.02,"t":"2026-10-16T14:45:00Z","v":3003,"vw":3.020549},{"c":2.97,"h":3.01,"l":2.97,"n":69,"o":3,"t":"2026-10-16T15:00:00Z","v":3522,"vw":2.986799},{"c":2.98,"h":2.98,"l":2.95,"n":32,"o":2.98,"t":"2026-10-16T15:15:00Z","v":1440,"vw":2.97},{"c":2.95,"h":2.98,"l":2.95,"n":27,"o":2.98,"t":"2026-10-16T15:30:00Z","v":1110,"vw":2.975714},{"c":2.97,"h":2.98,"l":2.965,"n":14,"o":2.965,"t":"2026-10-16T15:45:00Z","v":516,"vw":2.97},{"c":2.97,"h":2.98,"l":2.965,"n":9,"o":2.965,"t":"2026-10-16T16:00:00Z","v":520,"vw":2.97125},{"c":2.98,"h":2.99,"l":2.89,"n":90,"o":2.96,"t":"2026-10-16T16:30:00Z","v":24982,"vw":2.949651},{"c":2.99,"h":2.99,"l":2.95,"n":9,"o":2.95,"t":"2026-10-16T16:45:00Z","v":424,"vw":2.97},{"c":2.97,"h":2.97,"l":2.96,"n":43,"o":2.97,"t":"2026-10-16T17:00:00Z","v":2021,"vw":2.963625},{"c":3.01,"h":3.01,"l":2.96,"n":64,"o":2.96,"t":"2026-10-16T17:15:00Z","v":4884,"vw":2.997102},{"c":3.01,"h":3.02,"l":3,"n":47,"o":3.02,"t":"2026-10-16T17:30:00Z","v":1366,"vw":3.01247},{"c":2.995,"h":3.02,"l":2.995,"n":25,"o":3.01,"t":"2026-10-16T17:45:00Z","v":13946,"vw":3.000109},{"c":2.995,"h":3,"l":2.98,"n":22,"o":2.98,"t":"2026-10-16T18:00:00Z","v":1551,"vw":2.996115},{"c":2.995,"h":3,"l":2.995,"n":8,"o":3,"t":"2026-10-16T18:15:00Z","v":676,"vw":2.99608},{"c":3,"h":3,"l":2.985,"n":15,"o":2.985,"t":"2026-10-16T18:30:00Z","v":1279,"vw":2.998708},{"c":3.02,"h":3.03,"l":2.97,"n":70,"o":2.99,"t":"2026-10-16T18:45:00Z","v":6726,"vw":3.007698},{"c":3.05,"h":3.06,"l":3.01,"n":69,"o":3.01,"t":"2026-10-16T19:00:00Z","v":5088,"vw":3.022421},{"c":3.02,"h":3.05,"l":3.02,"n":132,"o":3.04,"t":"2026-10-16T19:15:00Z","v":10556,"vw":3.03259},{"c":3.015,"h":3.04,"l":3.015,"n":58,"o":3.04,"t":"2026-10-16T19:30:00Z","v":2748,"vw":3.02468},{"c":3.02,"h":3.04,"l":3,"n":367,"o":3.01,"t":"2026-10-16T19:45:00Z","v":21441,"vw":3.025005},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-16T20:00:00Z","v":12436,"vw":3.01},{"c":3,"h":3.025,"l":2.9,"n":34,"o":3.01,"t":"2026-10-19T13:30:00Z","v":4546,"vw":2.978309},{"c":2.92,"h":3.011,"l":2.88,"n":142,"o":3,"t":"2026-10-19T13:45:00Z","v":43709,"vw":2.941025},{"c":2.9,"h":2.98,"l":2.89,"n":98,"o":2.98,"t":"2026-10-19T14:00:00Z","v":27226,"vw":2.922837},{"c":2.99,"h":2.99,"l":2.93,"n":49,"o":2.93,"t":"2026-10-19T14:15:00Z","v":3894,"vw":2.952963},{"c":2.995,"h":3.01,"l":2.98,"n":55,"o":3.01,"t":"2026-10-19T14:30:00Z","v":3805,"vw":2.989449},{"c":2.965,"h":3.01,"l":2.92,"n":183,"o":2.99,"t":"2026-10-19T14:45:00Z","v":30377,"vw":2.939901},{"c":2.98,"h":2.98,"l":2.96,"n":42,"o":2.965,"t":"2026-10-19T15:00:00Z","v":6291,"vw":2.964204},{"c":2.97,"h":2.97,"l":2.965,"n":13,"o":2.965,"t":"2026-10-19T15:15:00Z","v":575,"vw":2.9675},{"c":2.97,"h":2.97,"l":2.96,"n":15,"o":2.96,"t":"2026-10-19T15:30:00Z","v":1032,"vw":2.961961},{"c":2.96,"h":2.97,"l":2.96,"n":7,"o":2.97,"t":"2026-10-19T15:45:00Z","v":407,"vw":2.963333},{"c":2.88,"h":2.95,"l":2.84,"n":282,"o":2.95,"t":"2026-10-19T16:00:00Z","v":70878,"vw":2.901277},{"c":2.89,"h":2.89,"l":2.87,"n":46,"o":2.89,"t":"2026-10-19T16:15:00Z","v":4584,"vw":2.87956},{"c":2.87,"h":2.89,"l":2.87,"n":17,"o":2.885,"t":"2026-10-19T16:30:00Z","v":2256,"vw":2.879474},{"c":2.88,"h":2.88,"l":2.86,"n":22,"o":2.88,"t":"2026-10-19T16:45:00Z","v":4039,"vw":2.871636},{"c":2.92,"h":2.92,"l":2.87,"n":72,"o":2.87,"t":"2026-10-19T17:00:00Z","v":19963,"vw":2.881014},{"c":2.83,"h":2.9225,"l":2.78,"n":608,"o":2.9225,"t":"2026-10-19T17:15:00Z","v":86377,"vw":2.832618},{"c":2.84,"h":2.86,"l":2.83,"n":74,"o":2.84,"t":"2026-10-19T17:30:00Z","v":6955,"vw":2.840023},{"c":2.84,"h":2.84,"l":2.83,"n":28,"o":2.84,"t":"2026-10-19T17:45:00Z","v":2610,"vw":2.832447},{"c":2.81,"h":2.845,"l":2.81,"n":92,"o":2.845,"t":"2026-10-19T18:00:00Z","v":4606,"vw":2.828447},{"c":2.83,"h":2.85,"l":2.82,"n":85,"o":2.82,"t":"2026-10-19T18:15:00Z","v":23006,"vw":2.838349},{"c":2.83,"h":2.84,"l":2.83,"n":21,"o":2.83,"t":"2026-10-19T18:30:00Z","v":2585,"vw":2.830435},{"c":2.92,"h":2.92,"l":2.835,"n":62,"o":2.835,"t":"2026-10-19T18:45:00Z","v":19375,"vw":2.873351},{"c":2.93,"h":2.95,"l":2.9,"n":77,"o":2.905,"t":"2026-10-19T19:00:00Z","v":24612,"vw":2.931892},{"c":2.91,"h":2.92,"l":2.9,"n":109,"o":2.92,"t":"2026-10-19T19:15:00Z","v":9196,"vw":2.910476},{"c":2.895,"h":2.94,"l":2.885,"n":213,"o":2.91,"t":"2026-10-19T19:30:00Z","v":17862,"vw":2.907343},{"c":2.93,"h":2.99,"l":2.885,"n":393,"o":2.9,"t":"2026-10-19T19:45:00Z","v":44386,"vw":2.947972},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-19T20:00:00Z","v":1811,"vw":2.89},{"c":2.94,"h":2.94,"l":2.93,"n":5,"o":2.93,"t":"2026-10-19T20:30:00Z","v":1100,"vw":2.931678},{"c":3.011,"h":3.021,"l":2.96,"n":19,"o":2.96,"t":"2026-10-20T13:30:00Z","v":2946,"vw":2.984134},{"c":3.011,"h":3.011,"l":3.011,"n":17,"o":3.011,"t":"2026-10-20T13:45:00Z","v":1985,"vw":3.011},{"c":3.1,"h":3.1,"l":3.011,"n":58,"o":3.011,"t":"2026-10-20T14:00:00Z","v":4740,"vw":3.071266},{"c":3.16,"h":3.16,"l":3.11,"n":16,"o":3.11,"t":"2026-10-20T14:15:00Z","v":6529,"vw":3.129676},{"c":3.18,"h":3.19,"l":3.17,"n":13,"o":3.17,"t":"2026-10-20T14:30:00Z","v":2980,"vw":3.180341},{"c":3.21,"h":3.275,"l":3.19,"n":197,"o":3.19,"t":"2026-10-20T14:45:00Z","v":29399,"vw":3.239784},{"c":3.2,"h":3.25,"l":3.2,"n":81,"o":3.24,"t":"2026-10-20T15:00:00Z","v":7106,"vw":3.23494},{"c":3.23,"h":3.26,"l":3.2,"n":74,"o":3.21,"t":"2026-10-20T15:15:00Z","v":7013,"vw":3.222167},{"c":3.25,"h":3.25,"l":3.215,"n":67,"o":3.23,"t":"2026-10-20T15:30:00Z","v":6387,"vw":3.221951},{"c":3.21,"h":3.25,"l":3.2,"n":89,"o":3.25,"t":"2026-10-20T15:45:00Z","v":9955,"vw":3.22677},{"c":3.19,"h":3.21,"l":3.188,"n":26,"o":3.21,"t":"2026-10-20T16:00:00Z","v":2936,"vw":3.19752},{"c":3.215,"h":3.22,"l":3.18,"n":168,"o":3.19,"t":"2026-10-20T16:15:00Z","v":11620,"vw":3.196259},{"c":3.19,"h":3.22,"l":3.19,"n":44,"o":3.22,"t":"2026-10-20T16:30:00Z","v":5581,"vw":3.2034},{"c":3.13,"h":3.18,"l":3.12,"n":102,"o":3.18,"t":"2026-10-20T16:45:00Z","v":23313,"vw":3.143131},{"c":3.1006,"h":3.14,"l":3.1,"n":32,"o":3.14,"t":"2026-10-20T17:00:00Z","v":2060,"vw":3.108733},{"c":3.16,"h":3.16,"l":3.13,"n":56,"o":3.13,"t":"2026-10-20T17:15:00Z","v":5672,"vw":3.147465},{"c":3.15,"h":3.165,"l":3.15,"n":39,"o":3.165,"t":"2026-10-20T17:30:00Z","v":1790,"vw":3.157778},{"c":3.19,"h":3.19,"l":3.16,"n":30,"o":3.17,"t":"2026-10-20T17:45:00Z","v":2669,"vw":3.17},{"c":3.15,"h":3.17,"l":3.14,"n":24,"o":3.17,"t":"2026-10-20T18:00:00Z","v":12754,"vw":3.158658},{"c":3.11,"h":3.16,"l":3.11,"n":25,"o":3.16,"t":"2026-10-20T18:15:00Z","v":2569,"vw":3.131779},{"c":3.07,"h":3.095,"l":3.05,"n":169,"o":3.0613,"t":"2026-10-20T18:30:00Z","v":18731,"vw":3.063744},{"c":3.08,"h":3.08,"l":3.07,"n":38,"o":3.07,"t":"2026-10-20T18:45:00Z","v":3393,"vw":3.07893},{"c":3.07,"h":3.085,"l":3.04,"n":219,"o":3.08,"t":"2026-10-20T19:00:00Z","v":21180,"vw":3.054518},{"c":3.05,"h":3.09,"l":3.04,"n":89,"o":3.07,"t":"2026-10-20T19:15:00Z","v":7077,"vw":3.065389},{"c":3.015,"h":3.07,"l":3,"n":117,"o":3.05,"t":"2026-10-20T19:30:00Z","v":25156,"vw":3.015721},{"c":3.03,"h":3.07,"l":2.96,"n":656,"o":3.03,"t":"2026-10-20T19:45:00Z","v":80770,"vw":3.015486},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-20T20:00:00Z","v":7504,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-21T13:15:00Z","v":200,"vw":3.04},{"c":3.051,"h":3.065,"l":2.996,"n":71,"o":3.04,"t":"2026-10-21T13:30:00Z","v":9833,"vw":3.042472},{"c":3.051,"h":3.051,"l":3,"n":39,"o":3.051,"t":"2026-10-21T13:45:00Z","v":4494,"vw":3.026717},{"c":3,"h":3.051,"l":3,"n":9,"o":3.051,"t":"2026-10-21T14:00:00Z","v":3209,"vw":3.00395},{"c":2.98,"h":3.1,"l":2.89,"n":414,"o":3.05,"t":"2026-10-21T14:15:00Z","v":59590,"vw":2.965612},{"c":3.0091,"h":3.02,"l":2.96,"n":101,"o":2.985,"t":"2026-10-21T14:30:00Z","v":12371,"vw":2.992996},{"c":3.025,"h":3.025,"l":3.01,"n":48,"o":3.01,"t":"2026-10-21T14:45:00Z","v":4006,"vw":3.018704},{"c":3.025,"h":3.025,"l":3.025,"n":34,"o":3.025,"t":"2026-10-21T15:00:00Z","v":2950,"vw":3.025},{"c":3.02,"h":3.04,"l":3.02,"n":75,"o":3.025,"t":"2026-10-21T15:15:00Z","v":8738,"vw":3.029212},{"c":3.03,"h":3.04,"l":3.015,"n":55,"o":3.03,"t":"2026-10-21T15:30:00Z","v":11105,"vw":3.028843},{"c":3.045,"h":3.07,"l":3.03,"n":98,"o":3.04,"t":"2026-10-21T15:45:00Z","v":10211,"vw":3.044692},{"c":3.065,"h":3.08,"l":3.045,"n":70,"o":3.045,"t":"2026-10-21T16:00:00Z","v":17279,"vw":3.070578},{"c":3.065,"h":3.07,"l":3.065,"n":49,"o":3.07,"t":"2026-10-21T16:15:00Z","v":4399,"vw":3.067535},{"c":3.065,"h":3.09,"l":3.055,"n":80,"o":3.065,"t":"2026-10-21T16:30:00Z","v":7691,"vw":3.073304},{"c":3.085,"h":3.09,"l":3.065,"n":45,"o":3.065,"t":"2026-10-21T16:45:00Z","v":3936,"vw":3.080217},{"c":3.075,"h":3.085,"l":3.07,"n":16,"o":3.07,"t":"2026-10-21T17:00:00Z","v":1331,"vw":3.072879},{"c":3.075,"h":3.075,"l":3.075,"n":7,"o":3.075,"t":"2026-10-21T17:15:00Z","v":568,"vw":3.075},{"c":3.05,"h":3.05,"l":3.035,"n":32,"o":3.05,"t":"2026-10-21T18:00:00Z","v":2131,"vw":3.04375},{"c":3.01,"h":3.03,"l":2.96,"n":299,"o":3.02,"t":"2026-10-21T18:15:00Z","v":59840,"vw":2.987033},{"c":3.04,"h":3.05,"l":3.01,"n":32,"o":3.015,"t":"2026-10-21T18:30:00Z","v":3371,"vw":3.039415},{"c":3.02,"h":3.05,"l":3.02,"n":71,"o":3.05,"t":"2026-10-21T18:45:00Z","v":6421,"vw":3.032686},{"c":3.04,"h":3.04,"l":3.01,"n":69,"o":3.01,"t":"2026-10-21T19:00:00Z","v":5668,"vw":3.021041},{"c":3.045,"h":3.06,"l":3.035,"n":40,"o":3.04,"t":"2026-10-21T19:15:00Z","v":3959,"vw":3.042742},{"c":3.02,"h":3.06,"l":3.02,"n":86,"o":3.05,"t":"2026-10-21T19:30:00Z","v":7734,"vw":3.041037},{"c":3.03,"h":3.07,"l":3.01,"n":339,"o":3.03,"t":"2026-10-21T19:45:00Z","v":39268,"vw":3.039955},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-21T20:00:00Z","v":6179,"vw":3.02},{"c":2.956,"h":2.99,"l":2.94,"n":39,"o":2.94,"t":"2026-10-22T13:30:00Z","v":3680,"vw":2.954106},{"c":2.97,"h":2.971,"l":2.91,"n":47,"o":2.956,"t":"2026-10-22T13:45:00Z","v":8957,"vw":2.936042},{"c":2.93,"h":2.971,"l":2.82,"n":99,"o":2.97,"t":"2026-10-22T14:00:00Z","v":21230,"vw":2.845156},{"c":2.875,"h":2.925,"l":2.81,"n":218,"o":2.925,"t":"2026-10-22T14:15:00Z","v":27343,"vw":2.855792},{"c":2.92,"h":2.92,"l":2.85,"n":91,"o":2.875,"t":"2026-10-22T14:30:00Z","v":6749,"vw":2.89114},{"c":2.885,"h":2.9101,"l":2.865,"n":62,"o":2.9101,"t":"2026-10-22T14:45:00Z","v":4027,"vw":2.894731},{"c":2.86,"h":2.87,"l":2.86,"n":27,"o":2.87,"t":"2026-10-22T15:00:00Z","v":1754,"vw":2.868222},{"c":2.86,"h":2.86,"l":2.855,"n":20,"o":2.855,"t":"2026-10-22T15:15:00Z","v":1286,"vw":2.85879},{"c":2.8,"h":2.86,"l":2.8,"n":161,"o":2.86,"t":"2026-10-22T15:30:00Z","v":17635,"vw":2.833528},{"c":2.83,"h":2.87,"l":2.76,"n":329,"o":2.78,"t":"2026-10-22T15:45:00Z","v":42763,"vw":2.810026},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-22T16:00:00Z","v":200,"vw":2.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.65,"premium":2.501514408667913,"strike":5.001570497877836,"iv":2.637176189214374,"gamma":0.17544466189621774,"theta":-0.012850695533905273,"vega":0.0029650661649390816,"rho":-0.0034879671049770186,"breakevenPct":11.658795434278352},{"delta":0.7,"premium":4.057616667785312,"strike":6.615306173999583,"iv":2.777080278574797,"gamma":0.1540874664526086,"theta":-0.011759619081002017,"vega":0.0026783909964581236,"rho":-0.00484987226235675,"breakevenPct":9.622278932357926},{"delta":0.75,"premium":5.613718926902714,"strike":8.229041850121334,"iv":2.91698436793522,"gamma":0.1327302710089994,"theta":-0.010668542628098757,"vega":0.0023917158279771647,"rho":-0.006211777419736483,"breakevenPct":7.585762430437493},{"delta":0.8,"premium":7.169821186020116,"strike":9.842777526243083,"iv":3.0568884572956425,"gamma":0.1113730755653902,"theta":-0.009577466175195497,"vega":0.0021050406594962058,"rho":-0.007573682577116218,"breakevenPct":5.5492459285170606},{"delta":0.85,"premium":8.725923445137514,"strike":11.45651320236483,"iv":3.196792546656065,"gamma":0.09001588012178104,"theta":-0.00848638972229224,"vega":0.0018183654910152475,"rho":-0.00893558773449595,"breakevenPct":3.512729426596632}]},"raw":{"call":[],"put":[{"delta":0.65,"premium":2.501514408667913,"strike":5.001570497877836,"iv":2.637176189214374,"gamma":0.17544466189621774,"theta":-0.012850695533905273,"vega":0.0029650661649390816,"rho":-0.0034879671049770186,"breakevenPct":11.658795434278352},{"delta":0.7,"premium":4.057616667785312,"strike":6.615306173999583,"iv":2.777080278574797,"gamma":0.1540874664526086,"theta":-0.011759619081002017,"vega":0.0026783909964581236,"rho":-0.00484987226235675,"breakevenPct":9.622278932357926},{"delta":0.75,"premium":5.613718926902714,"strike":8.229041850121334,"iv":2.91698436793522,"gamma":0.1327302710089994,"theta":-0.010668542628098757,"vega":0.0023917158279771647,"rho":-0.006211777419736483,"breakevenPct":7.585762430437493},{"delta":0.8,"premium":7.169821186020116,"strike":9.842777526243083,"iv":3.0568884572956425,"gamma":0.1113730755653902,"theta":-0.009577466175195497,"vega":0.0021050406594962058,"rho":-0.007573682577116218,"breakevenPct":5.5492459285170606},{"delta":0.85,"premium":8.725923445137514,"strike":11.45651320236483,"iv":3.196792546656065,"gamma":0.09001588012178104,"theta":-0.00848638972229224,"vega":0.0018183654910152475,"rho":-0.00893558773449595,"breakevenPct":3.512729426596632}]}},"errors":["delta:partial"],"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"}}