{"symbol":"INSE","url":"https://intraalpha.com/companies/INSE","capturedAt":"2026-10-22T21:07:27.824Z","state":"ready","quote":{"symbol":"INSE","last_price":3.26,"prev_close":3.2,"regular_close":3.26,"change":0.06,"change_pct":1.875,"regular_change":0.06,"regular_change_pct":1.875,"extended_change":0,"extended_change_pct":0,"bid":3.03,"ask":3.9,"bid_size":500,"ask_size":6000,"volume":579319,"vwap":3.211977,"open":3.18,"high":3.34,"low":3.1,"close":3.26,"trade_count":4005,"last_trade_at":"2026-10-22T20:00:00.297836266Z","last_quote_at":"2026-10-22T20:11:46.822162839Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:07:25.705600088-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INSE","fetched_at":"2026-10-22T21:07:27.424175+00:00","name":"Inspired Entertainment Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"GAMBLING","country":"USA","description":"Inspired Entertainment, Inc., a business-to-business gaming technology company, supplies server-based gaming (SBG) and virtual sports products to regulated lottery, betting and gaming operators around the world. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":83820000,"ebitda":88200000,"pe_ratio":null,"peg_ratio":0,"book_value":-0.592,"dividend_per_share":null,"dividend_yield":null,"eps":-0.32,"revenue_ttm":281400000,"gross_profit_ttm":214600000,"profit_margin":-0.0334,"operating_margin_ttm":0.179,"return_on_assets_ttm":0.084,"return_on_equity_ttm":0,"quarterly_earnings_growth":3981.91,"quarterly_revenue_growth":-0.243,"analyst_target_price":10.2,"analyst_number":1,"beta":1.23,"fifty_two_week_high":9.95,"fifty_two_week_low":3.1,"fifty_day_ma":4.835,"two_hundred_day_ma":6.96,"shares_outstanding":26358400,"forward_pe":5.89,"price_to_sales":0.301,"price_to_book":32.13,"ev_to_revenue":1.601,"ev_to_ebitda":4.409},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:07:27.424175+00:00"},"optionObservedAt":"2026-10-22T19:55:02.165Z","bars":[{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-15T13:30:00Z","v":736,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-15T13:40:00Z","v":157,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":13,"o":3.46,"t":"2026-10-15T13:45:00Z","v":460,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":17,"o":3.46,"t":"2026-10-15T13:50:00Z","v":529,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":14,"o":3.46,"t":"2026-10-15T13:55:00Z","v":462,"vw":3.46},{"c":3.5,"h":3.51,"l":3.5,"n":54,"o":3.5,"t":"2026-10-15T14:05:00Z","v":1250,"vw":3.502},{"c":3.49,"h":3.53,"l":3.485,"n":118,"o":3.51,"t":"2026-10-15T14:10:00Z","v":5959,"vw":3.507185},{"c":3.485,"h":3.485,"l":3.48,"n":26,"o":3.48,"t":"2026-10-15T14:15:00Z","v":505,"vw":3.4825},{"c":3.4686,"h":3.47,"l":3.46,"n":15,"o":3.47,"t":"2026-10-15T14:20:00Z","v":807,"vw":3.467741},{"c":3.465,"h":3.465,"l":3.465,"n":2,"o":3.465,"t":"2026-10-15T14:25:00Z","v":101,"vw":3.465},{"c":3.49,"h":3.51,"l":3.48,"n":35,"o":3.48,"t":"2026-10-15T14:30:00Z","v":1712,"vw":3.502074},{"c":3.49,"h":3.49,"l":3.48,"n":43,"o":3.48,"t":"2026-10-15T14:35:00Z","v":947,"vw":3.4825},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-15T14:40:00Z","v":121,"vw":3.49},{"c":3.49,"h":3.5,"l":3.49,"n":17,"o":3.5,"t":"2026-10-15T14:45:00Z","v":573,"vw":3.496},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-15T15:10:00Z","v":313,"vw":3.47},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-15T15:15:00Z","v":205,"vw":3.5},{"c":3.445,"h":3.485,"l":3.445,"n":116,"o":3.47,"t":"2026-10-15T15:20:00Z","v":6585,"vw":3.464667},{"c":3.44,"h":3.44,"l":3.44,"n":14,"o":3.44,"t":"2026-10-15T15:25:00Z","v":369,"vw":3.44},{"c":3.42,"h":3.42,"l":3.42,"n":10,"o":3.42,"t":"2026-10-15T15:30:00Z","v":491,"vw":3.42},{"c":3.45,"h":3.45,"l":3.45,"n":31,"o":3.45,"t":"2026-10-15T15:35:00Z","v":1369,"vw":3.45},{"c":3.44,"h":3.45,"l":3.44,"n":28,"o":3.45,"t":"2026-10-15T15:40:00Z","v":889,"vw":3.4475},{"c":3.445,"h":3.445,"l":3.44,"n":29,"o":3.44,"t":"2026-10-15T15:50:00Z","v":472,"vw":3.442315},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-10-15T16:00:00Z","v":169,"vw":3.45},{"c":3.48,"h":3.48,"l":3.45,"n":50,"o":3.45,"t":"2026-10-15T16:05:00Z","v":2696,"vw":3.455603},{"c":3.49,"h":3.5,"l":3.485,"n":30,"o":3.49,"t":"2026-10-15T16:10:00Z","v":1492,"vw":3.487159},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-10-15T16:15:00Z","v":193,"vw":3.49},{"c":3.5,"h":3.5,"l":3.49,"n":53,"o":3.49,"t":"2026-10-15T16:20:00Z","v":2606,"vw":3.498477},{"c":3.49,"h":3.49,"l":3.49,"n":11,"o":3.49,"t":"2026-10-15T16:25:00Z","v":292,"vw":3.49},{"c":3.54,"h":3.54,"l":3.5,"n":84,"o":3.5,"t":"2026-10-15T16:40:00Z","v":8231,"vw":3.514939},{"c":3.54,"h":3.55,"l":3.54,"n":60,"o":3.54,"t":"2026-10-15T16:45:00Z","v":1973,"vw":3.543648},{"c":3.56,"h":3.56,"l":3.54,"n":38,"o":3.54,"t":"2026-10-15T16:55:00Z","v":1054,"vw":3.548333},{"c":3.53,"h":3.55,"l":3.51,"n":76,"o":3.55,"t":"2026-10-15T17:00:00Z","v":14269,"vw":3.516097},{"c":3.51,"h":3.54,"l":3.51,"n":60,"o":3.54,"t":"2026-10-15T17:05:00Z","v":3920,"vw":3.520149},{"c":3.5,"h":3.505,"l":3.5,"n":70,"o":3.505,"t":"2026-10-15T17:10:00Z","v":1397,"vw":3.500625},{"c":3.5,"h":3.51,"l":3.5,"n":12,"o":3.5,"t":"2026-10-15T17:15:00Z","v":681,"vw":3.501667},{"c":3.51,"h":3.51,"l":3.5,"n":67,"o":3.5,"t":"2026-10-15T17:20:00Z","v":1438,"vw":3.5053},{"c":3.515,"h":3.515,"l":3.515,"n":8,"o":3.515,"t":"2026-10-15T17:25:00Z","v":417,"vw":3.515},{"c":3.53,"h":3.535,"l":3.52,"n":103,"o":3.52,"t":"2026-10-15T17:30:00Z","v":5276,"vw":3.528397},{"c":3.501,"h":3.54,"l":3.5,"n":99,"o":3.53,"t":"2026-10-15T17:35:00Z","v":10774,"vw":3.508151},{"c":3.57,"h":3.59,"l":3.51,"n":228,"o":3.51,"t":"2026-10-15T17:40:00Z","v":30198,"vw":3.551988},{"c":3.57,"h":3.61,"l":3.57,"n":136,"o":3.58,"t":"2026-10-15T17:45:00Z","v":16001,"vw":3.590751},{"c":3.59,"h":3.61,"l":3.57,"n":149,"o":3.57,"t":"2026-10-15T17:50:00Z","v":12804,"vw":3.593069},{"c":3.59,"h":3.6,"l":3.57,"n":120,"o":3.58,"t":"2026-10-15T17:55:00Z","v":9010,"vw":3.582236},{"c":3.62,"h":3.62,"l":3.595,"n":70,"o":3.6,"t":"2026-10-15T18:00:00Z","v":2451,"vw":3.610246},{"c":3.615,"h":3.62,"l":3.615,"n":56,"o":3.615,"t":"2026-10-15T18:05:00Z","v":1660,"vw":3.617268},{"c":3.57,"h":3.62,"l":3.57,"n":109,"o":3.62,"t":"2026-10-15T18:10:00Z","v":4270,"vw":3.603318},{"c":3.565,"h":3.58,"l":3.56,"n":96,"o":3.57,"t":"2026-10-15T18:15:00Z","v":2869,"vw":3.566648},{"c":3.54,"h":3.555,"l":3.535,"n":92,"o":3.555,"t":"2026-10-15T18:20:00Z","v":3176,"vw":3.543826},{"c":3.53,"h":3.55,"l":3.53,"n":93,"o":3.55,"t":"2026-10-15T18:25:00Z","v":4578,"vw":3.538065},{"c":3.48,"h":3.535,"l":3.48,"n":214,"o":3.535,"t":"2026-10-15T18:30:00Z","v":18528,"vw":3.498812},{"c":3.495,"h":3.5,"l":3.47,"n":58,"o":3.47,"t":"2026-10-15T18:35:00Z","v":2831,"vw":3.488393},{"c":3.485,"h":3.495,"l":3.48,"n":54,"o":3.495,"t":"2026-10-15T18:40:00Z","v":2706,"vw":3.492419},{"c":3.5,"h":3.5,"l":3.49,"n":78,"o":3.49,"t":"2026-10-15T18:45:00Z","v":2585,"vw":3.495848},{"c":3.495,"h":3.495,"l":3.495,"n":38,"o":3.495,"t":"2026-10-15T18:50:00Z","v":1094,"vw":3.495},{"c":3.5,"h":3.5,"l":3.49,"n":43,"o":3.495,"t":"2026-10-15T18:55:00Z","v":5809,"vw":3.495096},{"c":3.485,"h":3.5,"l":3.485,"n":85,"o":3.5,"t":"2026-10-15T19:00:00Z","v":3691,"vw":3.494748},{"c":3.48,"h":3.48,"l":3.4712,"n":15,"o":3.4712,"t":"2026-10-15T19:05:00Z","v":703,"vw":3.477166},{"c":3.48,"h":3.48,"l":3.48,"n":40,"o":3.48,"t":"2026-10-15T19:10:00Z","v":978,"vw":3.48},{"c":3.495,"h":3.5,"l":3.485,"n":69,"o":3.49,"t":"2026-10-15T19:15:00Z","v":7802,"vw":3.487452},{"c":3.495,"h":3.5,"l":3.495,"n":62,"o":3.495,"t":"2026-10-15T19:20:00Z","v":2868,"vw":3.49633},{"c":3.475,"h":3.5,"l":3.475,"n":69,"o":3.495,"t":"2026-10-15T19:25:00Z","v":4461,"vw":3.494644},{"c":3.43,"h":3.47,"l":3.42,"n":85,"o":3.47,"t":"2026-10-15T19:30:00Z","v":3589,"vw":3.450944},{"c":3.435,"h":3.44,"l":3.425,"n":66,"o":3.425,"t":"2026-10-15T19:35:00Z","v":2482,"vw":3.433352},{"c":3.395,"h":3.435,"l":3.39,"n":219,"o":3.435,"t":"2026-10-15T19:40:00Z","v":34402,"vw":3.417478},{"c":3.405,"h":3.415,"l":3.395,"n":107,"o":3.395,"t":"2026-10-15T19:45:00Z","v":8663,"vw":3.406045},{"c":3.415,"h":3.43,"l":3.405,"n":283,"o":3.405,"t":"2026-10-15T19:50:00Z","v":30444,"vw":3.414056},{"c":3.385,"h":3.41,"l":3.38,"n":492,"o":3.41,"t":"2026-10-15T19:55:00Z","v":45392,"vw":3.392931},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T20:00:00Z","v":40015,"vw":3.39},{"c":3.3665,"h":3.3665,"l":3.3665,"n":1,"o":3.3665,"t":"2026-10-16T11:15:00Z","v":100,"vw":3.3665},{"c":3.42,"h":3.47,"l":3.42,"n":15,"o":3.42,"t":"2026-10-16T13:30:00Z","v":11773,"vw":3.428338},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-10-16T13:35:00Z","v":1367,"vw":3.43},{"c":3.355,"h":3.37,"l":3.355,"n":8,"o":3.37,"t":"2026-10-16T13:40:00Z","v":480,"vw":3.365},{"c":3.375,"h":3.375,"l":3.34,"n":20,"o":3.36,"t":"2026-10-16T13:45:00Z","v":1371,"vw":3.355258},{"c":3.38,"h":3.41,"l":3.38,"n":6,"o":3.41,"t":"2026-10-16T13:55:00Z","v":373,"vw":3.395},{"c":3.35,"h":3.355,"l":3.35,"n":6,"o":3.355,"t":"2026-10-16T14:05:00Z","v":325,"vw":3.3525},{"c":3.36,"h":3.36,"l":3.33,"n":20,"o":3.33,"t":"2026-10-16T14:10:00Z","v":6563,"vw":3.341028},{"c":3.34,"h":3.36,"l":3.3301,"n":30,"o":3.345,"t":"2026-10-16T14:15:00Z","v":6946,"vw":3.341727},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-16T14:20:00Z","v":201,"vw":3.36},{"c":3.35,"h":3.36,"l":3.35,"n":20,"o":3.36,"t":"2026-10-16T14:25:00Z","v":1045,"vw":3.351667},{"c":3.335,"h":3.34,"l":3.335,"n":12,"o":3.34,"t":"2026-10-16T14:30:00Z","v":1231,"vw":3.339091},{"c":3.33,"h":3.33,"l":3.33,"n":14,"o":3.33,"t":"2026-10-16T14:35:00Z","v":1646,"vw":3.33},{"c":3.33,"h":3.33,"l":3.3154,"n":38,"o":3.32,"t":"2026-10-16T14:40:00Z","v":5155,"vw":3.321635},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-16T14:45:00Z","v":106,"vw":3.34},{"c":3.325,"h":3.325,"l":3.325,"n":7,"o":3.325,"t":"2026-10-16T14:50:00Z","v":425,"vw":3.325},{"c":3.305,"h":3.325,"l":3.3046,"n":36,"o":3.325,"t":"2026-10-16T14:55:00Z","v":3430,"vw":3.308207},{"c":3.32,"h":3.33,"l":3.305,"n":41,"o":3.305,"t":"2026-10-16T15:00:00Z","v":1863,"vw":3.32},{"c":3.36,"h":3.36,"l":3.32,"n":83,"o":3.32,"t":"2026-10-16T15:05:00Z","v":9363,"vw":3.327728},{"c":3.39,"h":3.39,"l":3.37,"n":19,"o":3.37,"t":"2026-10-16T15:10:00Z","v":1215,"vw":3.384222},{"c":3.385,"h":3.385,"l":3.385,"n":6,"o":3.385,"t":"2026-10-16T15:15:00Z","v":464,"vw":3.385},{"c":3.3881,"h":3.3881,"l":3.385,"n":12,"o":3.385,"t":"2026-10-16T15:20:00Z","v":1084,"vw":3.385532},{"c":3.385,"h":3.385,"l":3.385,"n":2,"o":3.385,"t":"2026-10-16T15:25:00Z","v":160,"vw":3.385},{"c":3.38,"h":3.385,"l":3.37,"n":18,"o":3.385,"t":"2026-10-16T15:30:00Z","v":1715,"vw":3.376721},{"c":3.38,"h":3.38,"l":3.38,"n":14,"o":3.38,"t":"2026-10-16T15:35:00Z","v":4154,"vw":3.38},{"c":3.34,"h":3.34,"l":3.34,"n":10,"o":3.34,"t":"2026-10-16T15:40:00Z","v":1944,"vw":3.34},{"c":3.34,"h":3.35,"l":3.34,"n":61,"o":3.34,"t":"2026-10-16T15:45:00Z","v":1082,"vw":3.343752},{"c":3.35,"h":3.35,"l":3.35,"n":12,"o":3.35,"t":"2026-10-16T15:50:00Z","v":1376,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":9,"o":3.34,"t":"2026-10-16T15:55:00Z","v":137,"vw":3.34},{"c":3.34,"h":3.34,"l":3.305,"n":98,"o":3.34,"t":"2026-10-16T16:00:00Z","v":12556,"vw":3.32111},{"c":3.35,"h":3.35,"l":3.34,"n":12,"o":3.34,"t":"2026-10-16T16:05:00Z","v":694,"vw":3.341667},{"c":3.34,"h":3.35,"l":3.34,"n":7,"o":3.34,"t":"2026-10-16T16:10:00Z","v":315,"vw":3.343333},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-16T16:15:00Z","v":102,"vw":3.35},{"c":3.34,"h":3.35,"l":3.34,"n":6,"o":3.35,"t":"2026-10-16T16:20:00Z","v":476,"vw":3.3425},{"c":3.3239,"h":3.3239,"l":3.3239,"n":1,"o":3.3239,"t":"2026-10-16T16:25:00Z","v":207,"vw":3.3239},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-10-16T16:35:00Z","v":122,"vw":3.335},{"c":3.335,"h":3.335,"l":3.335,"n":6,"o":3.335,"t":"2026-10-16T16:40:00Z","v":346,"vw":3.335},{"c":3.29,"h":3.3461,"l":3.29,"n":60,"o":3.3461,"t":"2026-10-16T16:45:00Z","v":15212,"vw":3.31943},{"c":3.285,"h":3.3,"l":3.285,"n":22,"o":3.3,"t":"2026-10-16T16:50:00Z","v":3426,"vw":3.298663},{"c":3.29,"h":3.3,"l":3.28,"n":20,"o":3.3,"t":"2026-10-16T16:55:00Z","v":657,"vw":3.29},{"c":3.26,"h":3.28,"l":3.26,"n":30,"o":3.28,"t":"2026-10-16T17:00:00Z","v":2092,"vw":3.271159},{"c":3.26,"h":3.26,"l":3.26,"n":9,"o":3.26,"t":"2026-10-16T17:05:00Z","v":234,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":5,"o":3.26,"t":"2026-10-16T17:10:00Z","v":181,"vw":3.26},{"c":3.25,"h":3.26,"l":3.25,"n":20,"o":3.26,"t":"2026-10-16T17:15:00Z","v":1035,"vw":3.251255},{"c":3.29,"h":3.295,"l":3.26,"n":61,"o":3.26,"t":"2026-10-16T17:20:00Z","v":3047,"vw":3.273221},{"c":3.275,"h":3.29,"l":3.275,"n":5,"o":3.29,"t":"2026-10-16T17:30:00Z","v":309,"vw":3.28},{"c":3.32,"h":3.32,"l":3.275,"n":100,"o":3.275,"t":"2026-10-16T17:35:00Z","v":18516,"vw":3.300581},{"c":3.295,"h":3.33,"l":3.295,"n":95,"o":3.32,"t":"2026-10-16T17:40:00Z","v":5554,"vw":3.317135},{"c":3.31,"h":3.31,"l":3.3099,"n":13,"o":3.31,"t":"2026-10-16T17:45:00Z","v":1431,"vw":3.309986},{"c":3.26,"h":3.31,"l":3.25,"n":96,"o":3.31,"t":"2026-10-16T17:50:00Z","v":5509,"vw":3.270533},{"c":3.225,"h":3.26,"l":3.225,"n":59,"o":3.26,"t":"2026-10-16T17:55:00Z","v":50059,"vw":3.248163},{"c":3.23,"h":3.23,"l":3.22,"n":38,"o":3.22,"t":"2026-10-16T18:00:00Z","v":2495,"vw":3.228919},{"c":3.235,"h":3.24,"l":3.235,"n":15,"o":3.24,"t":"2026-10-16T18:05:00Z","v":2947,"vw":3.235998},{"c":3.235,"h":3.24,"l":3.235,"n":14,"o":3.235,"t":"2026-10-16T18:10:00Z","v":2292,"vw":3.235523},{"c":3.235,"h":3.25,"l":3.22,"n":13,"o":3.22,"t":"2026-10-16T18:15:00Z","v":1099,"vw":3.235},{"c":3.235,"h":3.235,"l":3.22,"n":9,"o":3.22,"t":"2026-10-16T18:20:00Z","v":480,"vw":3.231053},{"c":3.22,"h":3.235,"l":3.22,"n":86,"o":3.235,"t":"2026-10-16T18:25:00Z","v":5633,"vw":3.221626},{"c":3.23,"h":3.23,"l":3.23,"n":32,"o":3.23,"t":"2026-10-16T18:30:00Z","v":1722,"vw":3.23},{"c":3.23,"h":3.235,"l":3.23,"n":17,"o":3.235,"t":"2026-10-16T18:35:00Z","v":828,"vw":3.2325},{"c":3.23,"h":3.23,"l":3.225,"n":33,"o":3.2298,"t":"2026-10-16T18:40:00Z","v":1757,"vw":3.228932},{"c":3.235,"h":3.235,"l":3.235,"n":8,"o":3.235,"t":"2026-10-16T18:45:00Z","v":1318,"vw":3.235},{"c":3.23,"h":3.23,"l":3.225,"n":32,"o":3.23,"t":"2026-10-16T18:50:00Z","v":3413,"vw":3.229795},{"c":3.23,"h":3.23,"l":3.23,"n":26,"o":3.23,"t":"2026-10-16T18:55:00Z","v":999,"vw":3.23},{"c":3.235,"h":3.235,"l":3.235,"n":8,"o":3.235,"t":"2026-10-16T19:00:00Z","v":239,"vw":3.235},{"c":3.23,"h":3.24,"l":3.23,"n":25,"o":3.23,"t":"2026-10-16T19:05:00Z","v":1235,"vw":3.231064},{"c":3.245,"h":3.245,"l":3.235,"n":36,"o":3.24,"t":"2026-10-16T19:10:00Z","v":1416,"vw":3.239395},{"c":3.27,"h":3.275,"l":3.25,"n":62,"o":3.25,"t":"2026-10-16T19:15:00Z","v":3856,"vw":3.265496},{"c":3.28,"h":3.28,"l":3.28,"n":20,"o":3.28,"t":"2026-10-16T19:20:00Z","v":620,"vw":3.28},{"c":3.26,"h":3.285,"l":3.26,"n":19,"o":3.285,"t":"2026-10-16T19:25:00Z","v":1066,"vw":3.269467},{"c":3.24,"h":3.27,"l":3.24,"n":76,"o":3.265,"t":"2026-10-16T19:30:00Z","v":4774,"vw":3.25829},{"c":3.24,"h":3.24,"l":3.23,"n":82,"o":3.235,"t":"2026-10-16T19:35:00Z","v":5030,"vw":3.235694},{"c":3.23,"h":3.24,"l":3.23,"n":18,"o":3.24,"t":"2026-10-16T19:40:00Z","v":809,"vw":3.23378},{"c":3.235,"h":3.235,"l":3.23,"n":58,"o":3.23,"t":"2026-10-16T19:45:00Z","v":3199,"vw":3.230844},{"c":3.235,"h":3.24,"l":3.235,"n":90,"o":3.235,"t":"2026-10-16T19:50:00Z","v":4959,"vw":3.235299},{"c":3.255,"h":3.265,"l":3.235,"n":390,"o":3.235,"t":"2026-10-16T19:55:00Z","v":23001,"vw":3.253919},{"c":3.27,"h":3.27,"l":3.27,"n":7,"o":3.27,"t":"2026-10-16T20:00:00Z","v":40856,"vw":3.27},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T23:10:00Z","v":120,"vw":3.2},{"c":3.235,"h":3.31,"l":3.235,"n":14,"o":3.28,"t":"2026-10-19T13:30:00Z","v":2077,"vw":3.281011},{"c":3.2,"h":3.25,"l":3.2,"n":38,"o":3.24,"t":"2026-10-19T13:40:00Z","v":2995,"vw":3.231154},{"c":3.261,"h":3.261,"l":3.2004,"n":7,"o":3.25,"t":"2026-10-19T13:45:00Z","v":2620,"vw":3.213337},{"c":3.26,"h":3.26,"l":3.26,"n":5,"o":3.26,"t":"2026-10-19T13:50:00Z","v":489,"vw":3.26},{"c":3.265,"h":3.265,"l":3.26,"n":10,"o":3.26,"t":"2026-10-19T13:55:00Z","v":1106,"vw":3.261926},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T14:00:00Z","v":100,"vw":3.22},{"c":3.225,"h":3.225,"l":3.225,"n":1,"o":3.225,"t":"2026-10-19T14:05:00Z","v":100,"vw":3.225},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-19T14:20:00Z","v":100,"vw":3.26},{"c":3.24,"h":3.24,"l":3.22,"n":8,"o":3.24,"t":"2026-10-19T14:25:00Z","v":938,"vw":3.235556},{"c":3.2,"h":3.22,"l":3.2,"n":27,"o":3.22,"t":"2026-10-19T14:30:00Z","v":2046,"vw":3.208085},{"c":3.19,"h":3.2,"l":3.19,"n":6,"o":3.2,"t":"2026-10-19T14:35:00Z","v":503,"vw":3.198},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T14:40:00Z","v":100,"vw":3.2},{"c":3.18,"h":3.19,"l":3.18,"n":34,"o":3.19,"t":"2026-10-19T14:55:00Z","v":1193,"vw":3.1875},{"c":3.185,"h":3.185,"l":3.17,"n":78,"o":3.185,"t":"2026-10-19T15:00:00Z","v":13305,"vw":3.172408},{"c":3.18,"h":3.1901,"l":3.18,"n":50,"o":3.1901,"t":"2026-10-19T15:05:00Z","v":10774,"vw":3.185641},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-19T15:10:00Z","v":311,"vw":3.19},{"c":3.205,"h":3.205,"l":3.2,"n":10,"o":3.2,"t":"2026-10-19T15:15:00Z","v":1540,"vw":3.204295},{"c":3.205,"h":3.205,"l":3.205,"n":2,"o":3.205,"t":"2026-10-19T15:20:00Z","v":125,"vw":3.205},{"c":3.205,"h":3.205,"l":3.205,"n":3,"o":3.205,"t":"2026-10-19T15:25:00Z","v":109,"vw":3.205},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-19T15:40:00Z","v":102,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-19T15:50:00Z","v":206,"vw":3.2},{"c":3.16,"h":3.19,"l":3.16,"n":57,"o":3.19,"t":"2026-10-19T16:00:00Z","v":2946,"vw":3.170561},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-10-19T16:05:00Z","v":248,"vw":3.165},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T16:15:00Z","v":100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":13,"o":3.15,"t":"2026-10-19T16:20:00Z","v":1270,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-19T16:25:00Z","v":211,"vw":3.15},{"c":3.16,"h":3.165,"l":3.155,"n":50,"o":3.16,"t":"2026-10-19T16:30:00Z","v":3013,"vw":3.160604},{"c":3.165,"h":3.165,"l":3.155,"n":10,"o":3.155,"t":"2026-10-19T16:35:00Z","v":824,"vw":3.16},{"c":3.165,"h":3.165,"l":3.16,"n":12,"o":3.16,"t":"2026-10-19T16:40:00Z","v":3465,"vw":3.164548},{"c":3.165,"h":3.17,"l":3.165,"n":47,"o":3.1699,"t":"2026-10-19T16:45:00Z","v":4371,"vw":3.169633},{"c":3.165,"h":3.165,"l":3.165,"n":7,"o":3.165,"t":"2026-10-19T16:50:00Z","v":463,"vw":3.165},{"c":3.1686,"h":3.1686,"l":3.1686,"n":7,"o":3.1686,"t":"2026-10-19T16:55:00Z","v":150,"vw":3.1686},{"c":3.165,"h":3.17,"l":3.165,"n":19,"o":3.165,"t":"2026-10-19T17:00:00Z","v":513,"vw":3.166502},{"c":3.155,"h":3.16,"l":3.155,"n":21,"o":3.16,"t":"2026-10-19T17:05:00Z","v":1229,"vw":3.156875},{"c":3.16,"h":3.165,"l":3.155,"n":17,"o":3.155,"t":"2026-10-19T17:10:00Z","v":1436,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-19T17:15:00Z","v":100,"vw":3.16},{"c":3.175,"h":3.175,"l":3.16,"n":32,"o":3.16,"t":"2026-10-19T17:20:00Z","v":5655,"vw":3.167113},{"c":3.19,"h":3.2,"l":3.1749,"n":61,"o":3.175,"t":"2026-10-19T17:25:00Z","v":9165,"vw":3.185078},{"c":3.21,"h":3.22,"l":3.19,"n":67,"o":3.19,"t":"2026-10-19T17:30:00Z","v":13456,"vw":3.207643},{"c":3.31,"h":3.31,"l":3.205,"n":177,"o":3.21,"t":"2026-10-19T17:35:00Z","v":32638,"vw":3.255161},{"c":3.31,"h":3.31,"l":3.29,"n":17,"o":3.3099,"t":"2026-10-19T17:40:00Z","v":12218,"vw":3.299278},{"c":3.27,"h":3.31,"l":3.27,"n":50,"o":3.31,"t":"2026-10-19T17:45:00Z","v":2181,"vw":3.280022},{"c":3.26,"h":3.28,"l":3.26,"n":37,"o":3.28,"t":"2026-10-19T17:50:00Z","v":2513,"vw":3.264748},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-19T17:55:00Z","v":514,"vw":3.26},{"c":3.23,"h":3.27,"l":3.23,"n":91,"o":3.2599,"t":"2026-10-19T18:00:00Z","v":7244,"vw":3.243664},{"c":3.21,"h":3.22,"l":3.21,"n":4,"o":3.22,"t":"2026-10-19T18:05:00Z","v":311,"vw":3.216667},{"c":3.22,"h":3.22,"l":3.22,"n":33,"o":3.22,"t":"2026-10-19T18:10:00Z","v":1677,"vw":3.22},{"c":3.23,"h":3.23,"l":3.22,"n":17,"o":3.22,"t":"2026-10-19T18:20:00Z","v":660,"vw":3.225},{"c":3.23,"h":3.2384,"l":3.23,"n":3,"o":3.2384,"t":"2026-10-19T18:25:00Z","v":415,"vw":3.2363},{"c":3.235,"h":3.235,"l":3.235,"n":4,"o":3.235,"t":"2026-10-19T18:30:00Z","v":311,"vw":3.235},{"c":3.24,"h":3.24,"l":3.2301,"n":25,"o":3.2301,"t":"2026-10-19T18:35:00Z","v":1473,"vw":3.23791},{"c":3.242,"h":3.245,"l":3.2301,"n":5,"o":3.245,"t":"2026-10-19T18:40:00Z","v":1140,"vw":3.239404},{"c":3.24,"h":3.245,"l":3.24,"n":3,"o":3.245,"t":"2026-10-19T18:45:00Z","v":300,"vw":3.243333},{"c":3.23,"h":3.245,"l":3.23,"n":56,"o":3.245,"t":"2026-10-19T18:50:00Z","v":3575,"vw":3.23441},{"c":3.24,"h":3.24,"l":3.23,"n":18,"o":3.23,"t":"2026-10-19T18:55:00Z","v":1300,"vw":3.238889},{"c":3.24,"h":3.24,"l":3.23,"n":121,"o":3.24,"t":"2026-10-19T19:00:00Z","v":18118,"vw":3.234031},{"c":3.23,"h":3.24,"l":3.225,"n":98,"o":3.24,"t":"2026-10-19T19:05:00Z","v":15684,"vw":3.232262},{"c":3.24,"h":3.24,"l":3.23,"n":9,"o":3.23,"t":"2026-10-19T19:10:00Z","v":660,"vw":3.235906},{"c":3.23,"h":3.24,"l":3.225,"n":48,"o":3.235,"t":"2026-10-19T19:15:00Z","v":5349,"vw":3.230695},{"c":3.23,"h":3.24,"l":3.23,"n":63,"o":3.23,"t":"2026-10-19T19:20:00Z","v":13574,"vw":3.230771},{"c":3.225,"h":3.23,"l":3.22,"n":20,"o":3.2252,"t":"2026-10-19T19:25:00Z","v":1491,"vw":3.226424},{"c":3.205,"h":3.225,"l":3.205,"n":38,"o":3.225,"t":"2026-10-19T19:30:00Z","v":4547,"vw":3.215716},{"c":3.2,"h":3.205,"l":3.2,"n":29,"o":3.205,"t":"2026-10-19T19:35:00Z","v":1605,"vw":3.200446},{"c":3.265,"h":3.265,"l":3.2,"n":97,"o":3.2,"t":"2026-10-19T19:40:00Z","v":19007,"vw":3.214598},{"c":3.24,"h":3.27,"l":3.24,"n":102,"o":3.25,"t":"2026-10-19T19:45:00Z","v":13253,"vw":3.251711},{"c":3.21,"h":3.25,"l":3.21,"n":226,"o":3.245,"t":"2026-10-19T19:50:00Z","v":22003,"vw":3.237539},{"c":3.2,"h":3.225,"l":3.2,"n":263,"o":3.2,"t":"2026-10-19T19:55:00Z","v":12992,"vw":3.213217},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-10-19T20:00:00Z","v":54302,"vw":3.2},{"c":3.14,"h":3.18,"l":3.12,"n":29,"o":3.18,"t":"2026-10-20T13:30:00Z","v":5144,"vw":3.147499},{"c":3.16,"h":3.16,"l":3.13,"n":3,"o":3.13,"t":"2026-10-20T13:35:00Z","v":203,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-20T13:40:00Z","v":200,"vw":3.14},{"c":3.15,"h":3.15,"l":3.12,"n":7,"o":3.12,"t":"2026-10-20T13:45:00Z","v":430,"vw":3.141549},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-20T13:55:00Z","v":340,"vw":3.15},{"c":3.125,"h":3.14,"l":3.125,"n":9,"o":3.14,"t":"2026-10-20T14:00:00Z","v":783,"vw":3.12896},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-20T14:05:00Z","v":104,"vw":3.1},{"c":3.13,"h":3.13,"l":3.115,"n":69,"o":3.115,"t":"2026-10-20T14:10:00Z","v":2802,"vw":3.129117},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-20T14:15:00Z","v":100,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-20T14:20:00Z","v":100,"vw":3.13},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-20T14:30:00Z","v":246,"vw":3.18},{"c":3.175,"h":3.185,"l":3.175,"n":17,"o":3.185,"t":"2026-10-20T14:40:00Z","v":2651,"vw":3.17587},{"c":3.19,"h":3.19,"l":3.18,"n":29,"o":3.18,"t":"2026-10-20T14:45:00Z","v":1612,"vw":3.186927},{"c":3.1801,"h":3.1968,"l":3.1801,"n":7,"o":3.1968,"t":"2026-10-20T14:55:00Z","v":2095,"vw":3.186568},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-20T15:00:00Z","v":100,"vw":3.19},{"c":3.18,"h":3.19,"l":3.18,"n":37,"o":3.19,"t":"2026-10-20T15:05:00Z","v":2786,"vw":3.180607},{"c":3.14,"h":3.17,"l":3.1379,"n":177,"o":3.16,"t":"2026-10-20T15:15:00Z","v":19958,"vw":3.149761},{"c":3.16,"h":3.17,"l":3.14,"n":31,"o":3.155,"t":"2026-10-20T15:20:00Z","v":2638,"vw":3.152817},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-20T15:25:00Z","v":205,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-20T15:30:00Z","v":105,"vw":3.19},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-20T16:00:00Z","v":145,"vw":3.17},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-20T16:05:00Z","v":399,"vw":3.16},{"c":3.15,"h":3.16,"l":3.15,"n":36,"o":3.16,"t":"2026-10-20T16:10:00Z","v":5179,"vw":3.158519},{"c":3.16,"h":3.16,"l":3.155,"n":22,"o":3.16,"t":"2026-10-20T16:40:00Z","v":1081,"vw":3.15915},{"c":3.165,"h":3.165,"l":3.165,"n":5,"o":3.165,"t":"2026-10-20T16:45:00Z","v":318,"vw":3.165},{"c":3.16,"h":3.165,"l":3.16,"n":61,"o":3.165,"t":"2026-10-20T16:50:00Z","v":4549,"vw":3.160427},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-20T17:00:00Z","v":105,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":8,"o":3.16,"t":"2026-10-20T17:05:00Z","v":377,"vw":3.16},{"c":3.155,"h":3.16,"l":3.15,"n":9,"o":3.16,"t":"2026-10-20T17:15:00Z","v":554,"vw":3.155},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-20T17:20:00Z","v":100,"vw":3.15},{"c":3.16,"h":3.16,"l":3.15,"n":91,"o":3.1591,"t":"2026-10-20T17:25:00Z","v":16021,"vw":3.152803},{"c":3.17,"h":3.18,"l":3.17,"n":33,"o":3.17,"t":"2026-10-20T17:30:00Z","v":3278,"vw":3.172003},{"c":3.175,"h":3.175,"l":3.16,"n":15,"o":3.16,"t":"2026-10-20T17:35:00Z","v":900,"vw":3.169281},{"c":3.175,"h":3.175,"l":3.175,"n":6,"o":3.175,"t":"2026-10-20T17:40:00Z","v":415,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":2,"o":3.175,"t":"2026-10-20T17:45:00Z","v":200,"vw":3.175},{"c":3.17,"h":3.175,"l":3.17,"n":4,"o":3.175,"t":"2026-10-20T17:50:00Z","v":410,"vw":3.171613},{"c":3.175,"h":3.175,"l":3.175,"n":11,"o":3.175,"t":"2026-10-20T17:55:00Z","v":532,"vw":3.175},{"c":3.17,"h":3.17,"l":3.17,"n":22,"o":3.17,"t":"2026-10-20T18:00:00Z","v":904,"vw":3.17},{"c":3.155,"h":3.16,"l":3.155,"n":9,"o":3.16,"t":"2026-10-20T18:05:00Z","v":516,"vw":3.158333},{"c":3.16,"h":3.16,"l":3.16,"n":15,"o":3.16,"t":"2026-10-20T18:10:00Z","v":812,"vw":3.16},{"c":3.16,"h":3.165,"l":3.16,"n":18,"o":3.16,"t":"2026-10-20T18:15:00Z","v":1163,"vw":3.160623},{"c":3.1501,"h":3.16,"l":3.1501,"n":16,"o":3.16,"t":"2026-10-20T18:20:00Z","v":1215,"vw":3.152316},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-20T18:25:00Z","v":100,"vw":3.155},{"c":3.15,"h":3.15,"l":3.15,"n":16,"o":3.15,"t":"2026-10-20T18:30:00Z","v":2430,"vw":3.15},{"c":3.15,"h":3.155,"l":3.15,"n":4,"o":3.155,"t":"2026-10-20T18:35:00Z","v":310,"vw":3.151667},{"c":3.155,"h":3.155,"l":3.1501,"n":6,"o":3.1501,"t":"2026-10-20T18:40:00Z","v":451,"vw":3.153277},{"c":3.15,"h":3.155,"l":3.15,"n":21,"o":3.15,"t":"2026-10-20T18:45:00Z","v":2497,"vw":3.150219},{"c":3.155,"h":3.16,"l":3.15,"n":8,"o":3.16,"t":"2026-10-20T18:55:00Z","v":511,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":4,"o":3.155,"t":"2026-10-20T19:00:00Z","v":234,"vw":3.155},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-20T19:05:00Z","v":293,"vw":3.15},{"c":3.16,"h":3.165,"l":3.15,"n":173,"o":3.155,"t":"2026-10-20T19:10:00Z","v":9651,"vw":3.152558},{"c":3.17,"h":3.17,"l":3.165,"n":22,"o":3.165,"t":"2026-10-20T19:15:00Z","v":1312,"vw":3.169444},{"c":3.175,"h":3.175,"l":3.17,"n":9,"o":3.17,"t":"2026-10-20T19:20:00Z","v":673,"vw":3.172292},{"c":3.215,"h":3.22,"l":3.175,"n":44,"o":3.175,"t":"2026-10-20T19:25:00Z","v":3165,"vw":3.185855},{"c":3.19,"h":3.215,"l":3.19,"n":60,"o":3.21,"t":"2026-10-20T19:30:00Z","v":9022,"vw":3.204754},{"c":3.19,"h":3.19,"l":3.19,"n":7,"o":3.19,"t":"2026-10-20T19:35:00Z","v":337,"vw":3.19},{"c":3.185,"h":3.19,"l":3.179,"n":92,"o":3.19,"t":"2026-10-20T19:40:00Z","v":23752,"vw":3.180606},{"c":3.19,"h":3.195,"l":3.19,"n":42,"o":3.19,"t":"2026-10-20T19:45:00Z","v":2075,"vw":3.193333},{"c":3.165,"h":3.19,"l":3.16,"n":117,"o":3.19,"t":"2026-10-20T19:50:00Z","v":29496,"vw":3.181225},{"c":3.175,"h":3.185,"l":3.165,"n":457,"o":3.17,"t":"2026-10-20T19:55:00Z","v":196115,"vw":3.179532},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-20T20:00:00Z","v":40501,"vw":3.18},{"c":3.0736,"h":3.0736,"l":3.0736,"n":1,"o":3.0736,"t":"2026-10-20T21:10:00Z","v":242,"vw":3.0736},{"c":3.3,"h":3.31,"l":3.3,"n":16,"o":3.31,"t":"2026-10-21T08:00:00Z","v":1655,"vw":3.30125},{"c":3.22,"h":3.23,"l":3.22,"n":16,"o":3.22,"t":"2026-10-21T13:25:00Z","v":1538,"vw":3.221333},{"c":3.22,"h":3.37,"l":3.21,"n":25,"o":3.21,"t":"2026-10-21T13:30:00Z","v":2228,"vw":3.224864},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-21T13:35:00Z","v":109,"vw":3.19},{"c":3.15,"h":3.2,"l":3.15,"n":17,"o":3.2,"t":"2026-10-21T13:40:00Z","v":2900,"vw":3.169828},{"c":3.24,"h":3.265,"l":3.18,"n":117,"o":3.2,"t":"2026-10-21T13:45:00Z","v":9736,"vw":3.191998},{"c":3.2,"h":3.24,"l":3.2,"n":86,"o":3.24,"t":"2026-10-21T13:50:00Z","v":7488,"vw":3.214255},{"c":3.185,"h":3.23,"l":3.185,"n":95,"o":3.2,"t":"2026-10-21T13:55:00Z","v":6463,"vw":3.208708},{"c":3.185,"h":3.185,"l":3.185,"n":15,"o":3.185,"t":"2026-10-21T14:00:00Z","v":669,"vw":3.185},{"c":3.175,"h":3.19,"l":3.17,"n":23,"o":3.19,"t":"2026-10-21T14:05:00Z","v":1577,"vw":3.182727},{"c":3.19,"h":3.195,"l":3.16,"n":98,"o":3.16,"t":"2026-10-21T14:10:00Z","v":6321,"vw":3.176404},{"c":3.175,"h":3.185,"l":3.16,"n":8,"o":3.185,"t":"2026-10-21T14:15:00Z","v":792,"vw":3.174794},{"c":3.175,"h":3.175,"l":3.175,"n":13,"o":3.175,"t":"2026-10-21T14:20:00Z","v":1503,"vw":3.175},{"c":3.18,"h":3.19,"l":3.175,"n":12,"o":3.175,"t":"2026-10-21T14:25:00Z","v":1133,"vw":3.182392},{"c":3.18,"h":3.18,"l":3.18,"n":15,"o":3.18,"t":"2026-10-21T14:30:00Z","v":405,"vw":3.18},{"c":3.2,"h":3.2,"l":3.145,"n":216,"o":3.17,"t":"2026-10-21T14:40:00Z","v":15123,"vw":3.186892},{"c":3.19,"h":3.2,"l":3.19,"n":12,"o":3.19,"t":"2026-10-21T14:45:00Z","v":1643,"vw":3.192222},{"c":3.175,"h":3.2,"l":3.175,"n":80,"o":3.2,"t":"2026-10-21T14:50:00Z","v":4519,"vw":3.187772},{"c":3.2,"h":3.2,"l":3.17,"n":167,"o":3.17,"t":"2026-10-21T14:55:00Z","v":19942,"vw":3.18049},{"c":3.195,"h":3.2,"l":3.195,"n":17,"o":3.195,"t":"2026-10-21T15:00:00Z","v":1360,"vw":3.197},{"c":3.2,"h":3.2,"l":3.19,"n":52,"o":3.19,"t":"2026-10-21T15:05:00Z","v":2521,"vw":3.192941},{"c":3.2,"h":3.2,"l":3.19,"n":4,"o":3.19,"t":"2026-10-21T15:10:00Z","v":264,"vw":3.195},{"c":3.19,"h":3.2,"l":3.19,"n":33,"o":3.19,"t":"2026-10-21T15:15:00Z","v":2774,"vw":3.192563},{"c":3.19,"h":3.2,"l":3.19,"n":60,"o":3.19,"t":"2026-10-21T15:20:00Z","v":3384,"vw":3.193571},{"c":3.19,"h":3.2,"l":3.18,"n":27,"o":3.19,"t":"2026-10-21T15:25:00Z","v":2333,"vw":3.18787},{"c":3.19,"h":3.2,"l":3.18,"n":177,"o":3.18,"t":"2026-10-21T15:30:00Z","v":7180,"vw":3.189464},{"c":3.22,"h":3.22,"l":3.19,"n":386,"o":3.19,"t":"2026-10-21T15:35:00Z","v":38147,"vw":3.201657},{"c":3.21,"h":3.22,"l":3.21,"n":30,"o":3.22,"t":"2026-10-21T15:40:00Z","v":2608,"vw":3.21099},{"c":3.255,"h":3.27,"l":3.215,"n":323,"o":3.215,"t":"2026-10-21T15:45:00Z","v":31935,"vw":3.234829},{"c":3.26,"h":3.26,"l":3.26,"n":9,"o":3.26,"t":"2026-10-21T15:50:00Z","v":776,"vw":3.26},{"c":3.26,"h":3.28,"l":3.26,"n":103,"o":3.26,"t":"2026-10-21T15:55:00Z","v":9812,"vw":3.271184},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-21T16:00:00Z","v":100,"vw":3.26},{"c":3.26,"h":3.28,"l":3.25,"n":87,"o":3.25,"t":"2026-10-21T16:05:00Z","v":5981,"vw":3.269184},{"c":3.28,"h":3.3,"l":3.2698,"n":76,"o":3.2698,"t":"2026-10-21T16:10:00Z","v":12583,"vw":3.28254},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-21T16:15:00Z","v":385,"vw":3.27},{"c":3.285,"h":3.29,"l":3.28,"n":18,"o":3.28,"t":"2026-10-21T16:20:00Z","v":1409,"vw":3.286276},{"c":3.27,"h":3.29,"l":3.26,"n":175,"o":3.285,"t":"2026-10-21T16:30:00Z","v":15676,"vw":3.274623},{"c":3.29,"h":3.29,"l":3.27,"n":81,"o":3.27,"t":"2026-10-21T16:35:00Z","v":11788,"vw":3.280857},{"c":3.28,"h":3.28,"l":3.275,"n":12,"o":3.28,"t":"2026-10-21T16:40:00Z","v":1169,"vw":3.278861},{"c":3.275,"h":3.275,"l":3.275,"n":10,"o":3.275,"t":"2026-10-21T16:45:00Z","v":1263,"vw":3.275},{"c":3.275,"h":3.28,"l":3.275,"n":6,"o":3.275,"t":"2026-10-21T16:50:00Z","v":495,"vw":3.27625},{"c":3.2701,"h":3.275,"l":3.2701,"n":5,"o":3.275,"t":"2026-10-21T16:55:00Z","v":1521,"vw":3.271135},{"c":3.26,"h":3.275,"l":3.25,"n":56,"o":3.275,"t":"2026-10-21T17:00:00Z","v":6289,"vw":3.256222},{"c":3.255,"h":3.255,"l":3.25,"n":13,"o":3.255,"t":"2026-10-21T17:05:00Z","v":869,"vw":3.253392},{"c":3.255,"h":3.255,"l":3.255,"n":19,"o":3.255,"t":"2026-10-21T17:10:00Z","v":1068,"vw":3.255},{"c":3.255,"h":3.255,"l":3.255,"n":11,"o":3.255,"t":"2026-10-21T17:15:00Z","v":740,"vw":3.255},{"c":3.255,"h":3.268,"l":3.255,"n":6,"o":3.268,"t":"2026-10-21T17:20:00Z","v":730,"vw":3.264028},{"c":3.25,"h":3.27,"l":3.25,"n":45,"o":3.255,"t":"2026-10-21T17:25:00Z","v":3900,"vw":3.251127},{"c":3.275,"h":3.28,"l":3.26,"n":90,"o":3.26,"t":"2026-10-21T17:30:00Z","v":11073,"vw":3.270506},{"c":3.275,"h":3.275,"l":3.275,"n":18,"o":3.275,"t":"2026-10-21T17:35:00Z","v":821,"vw":3.275},{"c":3.28,"h":3.28,"l":3.275,"n":93,"o":3.275,"t":"2026-10-21T17:40:00Z","v":5615,"vw":3.278165},{"c":3.3,"h":3.3,"l":3.28,"n":187,"o":3.28,"t":"2026-10-21T17:45:00Z","v":28255,"vw":3.285001},{"c":3.315,"h":3.3499,"l":3.295,"n":140,"o":3.295,"t":"2026-10-21T17:50:00Z","v":41759,"vw":3.318444},{"c":3.32,"h":3.32,"l":3.315,"n":29,"o":3.32,"t":"2026-10-21T17:55:00Z","v":1652,"vw":3.319221},{"c":3.325,"h":3.325,"l":3.32,"n":15,"o":3.32,"t":"2026-10-21T18:00:00Z","v":608,"vw":3.323},{"c":3.33,"h":3.33,"l":3.32,"n":27,"o":3.32,"t":"2026-10-21T18:05:00Z","v":1245,"vw":3.327152},{"c":3.32,"h":3.34,"l":3.31,"n":123,"o":3.33,"t":"2026-10-21T18:10:00Z","v":18918,"vw":3.320379},{"c":3.325,"h":3.33,"l":3.325,"n":11,"o":3.33,"t":"2026-10-21T18:15:00Z","v":1602,"vw":3.329333},{"c":3.315,"h":3.32,"l":3.315,"n":15,"o":3.315,"t":"2026-10-21T18:20:00Z","v":757,"vw":3.31622},{"c":3.315,"h":3.315,"l":3.315,"n":7,"o":3.315,"t":"2026-10-21T18:25:00Z","v":213,"vw":3.315},{"c":3.315,"h":3.315,"l":3.315,"n":15,"o":3.315,"t":"2026-10-21T18:30:00Z","v":636,"vw":3.315},{"c":3.325,"h":3.325,"l":3.3111,"n":40,"o":3.3111,"t":"2026-10-21T18:35:00Z","v":2782,"vw":3.319507},{"c":3.32,"h":3.325,"l":3.32,"n":28,"o":3.325,"t":"2026-10-21T18:40:00Z","v":905,"vw":3.324231},{"c":3.31,"h":3.32,"l":3.305,"n":144,"o":3.32,"t":"2026-10-21T18:45:00Z","v":19503,"vw":3.312155},{"c":3.33,"h":3.33,"l":3.305,"n":68,"o":3.31,"t":"2026-10-21T18:50:00Z","v":4909,"vw":3.318565},{"c":3.32,"h":3.335,"l":3.32,"n":31,"o":3.335,"t":"2026-10-21T18:55:00Z","v":2109,"vw":3.327898},{"c":3.315,"h":3.32,"l":3.31,"n":51,"o":3.315,"t":"2026-10-21T19:00:00Z","v":3283,"vw":3.316469},{"c":3.305,"h":3.32,"l":3.305,"n":41,"o":3.315,"t":"2026-10-21T19:05:00Z","v":1927,"vw":3.312934},{"c":3.275,"h":3.305,"l":3.275,"n":92,"o":3.305,"t":"2026-10-21T19:10:00Z","v":5712,"vw":3.291602},{"c":3.255,"h":3.27,"l":3.25,"n":78,"o":3.27,"t":"2026-10-21T19:15:00Z","v":6699,"vw":3.259545},{"c":3.245,"h":3.255,"l":3.245,"n":46,"o":3.255,"t":"2026-10-21T19:20:00Z","v":3378,"vw":3.249821},{"c":3.245,"h":3.255,"l":3.24,"n":79,"o":3.24,"t":"2026-10-21T19:25:00Z","v":5968,"vw":3.244693},{"c":3.225,"h":3.245,"l":3.22,"n":60,"o":3.245,"t":"2026-10-21T19:30:00Z","v":5233,"vw":3.232549},{"c":3.225,"h":3.23,"l":3.22,"n":102,"o":3.22,"t":"2026-10-21T19:35:00Z","v":11442,"vw":3.225422},{"c":3.215,"h":3.22,"l":3.21,"n":112,"o":3.22,"t":"2026-10-21T19:40:00Z","v":9267,"vw":3.216451},{"c":3.21,"h":3.22,"l":3.2,"n":141,"o":3.215,"t":"2026-10-21T19:45:00Z","v":13361,"vw":3.209566},{"c":3.195,"h":3.21,"l":3.19,"n":199,"o":3.2075,"t":"2026-10-21T19:50:00Z","v":18812,"vw":3.200371},{"c":3.19,"h":3.24,"l":3.19,"n":1423,"o":3.21,"t":"2026-10-21T19:55:00Z","v":193834,"vw":3.212672},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-21T20:00:00Z","v":41794,"vw":3.2},{"c":3.18,"h":3.18,"l":3.1,"n":21,"o":3.18,"t":"2026-10-22T13:30:00Z","v":2388,"vw":3.166653},{"c":3.14,"h":3.14,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T13:40:00Z","v":200,"vw":3.12},{"c":3.18,"h":3.18,"l":3.17,"n":76,"o":3.17,"t":"2026-10-22T13:45:00Z","v":4290,"vw":3.179285},{"c":3.16,"h":3.16,"l":3.15,"n":19,"o":3.16,"t":"2026-10-22T13:50:00Z","v":2482,"vw":3.15914},{"c":3.18,"h":3.18,"l":3.165,"n":6,"o":3.165,"t":"2026-10-22T13:55:00Z","v":304,"vw":3.1725},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-22T14:05:00Z","v":100,"vw":3.13},{"c":3.155,"h":3.155,"l":3.13,"n":14,"o":3.145,"t":"2026-10-22T14:10:00Z","v":3206,"vw":3.144229},{"c":3.16,"h":3.16,"l":3.15,"n":29,"o":3.15,"t":"2026-10-22T14:15:00Z","v":2809,"vw":3.156117},{"c":3.17,"h":3.17,"l":3.17,"n":13,"o":3.17,"t":"2026-10-22T14:20:00Z","v":2132,"vw":3.17},{"c":3.16,"h":3.195,"l":3.16,"n":148,"o":3.175,"t":"2026-10-22T14:25:00Z","v":62903,"vw":3.179279},{"c":3.145,"h":3.15,"l":3.145,"n":9,"o":3.15,"t":"2026-10-22T14:30:00Z","v":5599,"vw":3.149728},{"c":3.15,"h":3.15,"l":3.12,"n":58,"o":3.13,"t":"2026-10-22T14:35:00Z","v":8065,"vw":3.12338},{"c":3.17,"h":3.17,"l":3.16,"n":11,"o":3.16,"t":"2026-10-22T14:40:00Z","v":5512,"vw":3.160363},{"c":3.17,"h":3.185,"l":3.17,"n":49,"o":3.18,"t":"2026-10-22T14:45:00Z","v":4679,"vw":3.176694},{"c":3.16,"h":3.16,"l":3.16,"n":53,"o":3.16,"t":"2026-10-22T14:50:00Z","v":8596,"vw":3.16},{"c":3.18,"h":3.18,"l":3.17,"n":20,"o":3.17,"t":"2026-10-22T14:55:00Z","v":1847,"vw":3.177647},{"c":3.16,"h":3.18,"l":3.16,"n":57,"o":3.18,"t":"2026-10-22T15:00:00Z","v":6025,"vw":3.16955},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T15:05:00Z","v":389,"vw":3.16},{"c":3.15,"h":3.17,"l":3.14,"n":97,"o":3.17,"t":"2026-10-22T15:10:00Z","v":6139,"vw":3.149035},{"c":3.16,"h":3.16,"l":3.16,"n":17,"o":3.16,"t":"2026-10-22T15:15:00Z","v":1244,"vw":3.16},{"c":3.3044,"h":3.32,"l":3.18,"n":372,"o":3.18,"t":"2026-10-22T15:20:00Z","v":123157,"vw":3.205538},{"c":3.33,"h":3.33,"l":3.3,"n":88,"o":3.3,"t":"2026-10-22T15:25:00Z","v":6202,"vw":3.309363},{"c":3.32,"h":3.32,"l":3.32,"n":12,"o":3.32,"t":"2026-10-22T15:30:00Z","v":896,"vw":3.32},{"c":3.3,"h":3.32,"l":3.3,"n":62,"o":3.3,"t":"2026-10-22T15:35:00Z","v":5618,"vw":3.304737},{"c":3.31,"h":3.31,"l":3.29,"n":9,"o":3.305,"t":"2026-10-22T15:40:00Z","v":5349,"vw":3.303506},{"c":3.32,"h":3.32,"l":3.32,"n":35,"o":3.32,"t":"2026-10-22T15:50:00Z","v":1395,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-22T16:00:00Z","v":203,"vw":3.3},{"c":3.33,"h":3.33,"l":3.3,"n":52,"o":3.3,"t":"2026-10-22T16:05:00Z","v":3997,"vw":3.311081},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-22T16:10:00Z","v":223,"vw":3.34},{"c":3.325,"h":3.33,"l":3.32,"n":9,"o":3.32,"t":"2026-10-22T16:25:00Z","v":535,"vw":3.32375},{"c":3.32,"h":3.32,"l":3.32,"n":8,"o":3.32,"t":"2026-10-22T16:30:00Z","v":298,"vw":3.32},{"c":3.31,"h":3.32,"l":3.31,"n":12,"o":3.32,"t":"2026-10-22T16:35:00Z","v":871,"vw":3.317222},{"c":3.3,"h":3.3,"l":3.3,"n":26,"o":3.3,"t":"2026-10-22T16:40:00Z","v":1607,"vw":3.3},{"c":3.28,"h":3.29,"l":3.28,"n":15,"o":3.29,"t":"2026-10-22T16:45:00Z","v":994,"vw":3.2875},{"c":3.28,"h":3.28,"l":3.275,"n":20,"o":3.275,"t":"2026-10-22T16:50:00Z","v":1275,"vw":3.279286},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-22T16:55:00Z","v":184,"vw":3.28},{"c":3.27,"h":3.271,"l":3.265,"n":41,"o":3.271,"t":"2026-10-22T17:00:00Z","v":2591,"vw":3.269589},{"c":3.25,"h":3.265,"l":3.25,"n":64,"o":3.26,"t":"2026-10-22T17:05:00Z","v":5346,"vw":3.256592},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-22T17:10:00Z","v":333,"vw":3.25},{"c":3.24,"h":3.25,"l":3.23,"n":40,"o":3.25,"t":"2026-10-22T17:15:00Z","v":1877,"vw":3.238937},{"c":3.2239,"h":3.25,"l":3.22,"n":101,"o":3.25,"t":"2026-10-22T17:20:00Z","v":13002,"vw":3.223235},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-10-22T17:30:00Z","v":195,"vw":3.22},{"c":3.225,"h":3.23,"l":3.225,"n":2,"o":3.23,"t":"2026-10-22T17:35:00Z","v":220,"vw":3.227273},{"c":3.23,"h":3.235,"l":3.23,"n":39,"o":3.23,"t":"2026-10-22T17:40:00Z","v":1736,"vw":3.230747},{"c":3.235,"h":3.235,"l":3.235,"n":4,"o":3.235,"t":"2026-10-22T17:45:00Z","v":410,"vw":3.235},{"c":3.22,"h":3.23,"l":3.22,"n":49,"o":3.23,"t":"2026-10-22T17:50:00Z","v":1302,"vw":3.22422},{"c":3.22,"h":3.22,"l":3.21,"n":22,"o":3.21,"t":"2026-10-22T17:55:00Z","v":948,"vw":3.211901},{"c":3.2,"h":3.21,"l":3.195,"n":30,"o":3.195,"t":"2026-10-22T18:00:00Z","v":1731,"vw":3.205712},{"c":3.22,"h":3.22,"l":3.2,"n":31,"o":3.2,"t":"2026-10-22T18:05:00Z","v":2147,"vw":3.215},{"c":3.2,"h":3.23,"l":3.2,"n":36,"o":3.23,"t":"2026-10-22T18:10:00Z","v":3105,"vw":3.214292},{"c":3.21,"h":3.21,"l":3.2,"n":23,"o":3.2,"t":"2026-10-22T18:15:00Z","v":1612,"vw":3.206822},{"c":3.205,"h":3.205,"l":3.205,"n":2,"o":3.205,"t":"2026-10-22T18:20:00Z","v":170,"vw":3.205},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-22T18:25:00Z","v":247,"vw":3.2},{"c":3.205,"h":3.205,"l":3.2,"n":16,"o":3.2,"t":"2026-10-22T18:30:00Z","v":784,"vw":3.203333},{"c":3.23,"h":3.235,"l":3.21,"n":250,"o":3.21,"t":"2026-10-22T18:35:00Z","v":37597,"vw":3.213142},{"c":3.23,"h":3.23,"l":3.22,"n":27,"o":3.23,"t":"2026-10-22T18:40:00Z","v":2111,"vw":3.228803},{"c":3.23,"h":3.235,"l":3.23,"n":15,"o":3.23,"t":"2026-10-22T18:45:00Z","v":956,"vw":3.23163},{"c":3.23,"h":3.235,"l":3.23,"n":22,"o":3.23,"t":"2026-10-22T18:50:00Z","v":1252,"vw":3.230833},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-22T18:55:00Z","v":200,"vw":3.23},{"c":3.22,"h":3.225,"l":3.22,"n":11,"o":3.225,"t":"2026-10-22T19:00:00Z","v":774,"vw":3.222852},{"c":3.205,"h":3.23,"l":3.205,"n":74,"o":3.225,"t":"2026-10-22T19:05:00Z","v":5921,"vw":3.220244},{"c":3.205,"h":3.205,"l":3.205,"n":6,"o":3.205,"t":"2026-10-22T19:10:00Z","v":437,"vw":3.205},{"c":3.205,"h":3.209,"l":3.205,"n":6,"o":3.205,"t":"2026-10-22T19:15:00Z","v":1020,"vw":3.207041},{"c":3.225,"h":3.225,"l":3.205,"n":50,"o":3.205,"t":"2026-10-22T19:20:00Z","v":7599,"vw":3.211392},{"c":3.215,"h":3.225,"l":3.215,"n":32,"o":3.225,"t":"2026-10-22T19:25:00Z","v":2830,"vw":3.218041},{"c":3.215,"h":3.215,"l":3.21,"n":13,"o":3.215,"t":"2026-10-22T19:30:00Z","v":954,"vw":3.213511},{"c":3.205,"h":3.215,"l":3.205,"n":38,"o":3.215,"t":"2026-10-22T19:35:00Z","v":2684,"vw":3.210252},{"c":3.21,"h":3.21,"l":3.2,"n":70,"o":3.205,"t":"2026-10-22T19:40:00Z","v":4564,"vw":3.207145},{"c":3.2042,"h":3.21,"l":3.2,"n":67,"o":3.21,"t":"2026-10-22T19:45:00Z","v":6766,"vw":3.205443},{"c":3.205,"h":3.21,"l":3.2,"n":122,"o":3.205,"t":"2026-10-22T19:50:00Z","v":26700,"vw":3.208337},{"c":3.255,"h":3.26,"l":3.195,"n":888,"o":3.21,"t":"2026-10-22T19:55:00Z","v":97516,"vw":3.22271},{"c":3.26,"h":3.26,"l":3.26,"n":7,"o":3.26,"t":"2026-10-22T20:00:00Z","v":50243,"vw":3.26}],"history":[{"c":9.46,"h":9.5,"l":9.3605,"n":1138,"o":9.4,"t":"2024-10-21T04:00:00Z","v":41104,"vw":9.432794},{"c":9.55,"h":9.55,"l":9.35,"n":921,"o":9.385,"t":"2024-10-22T04:00:00Z","v":47337,"vw":9.44239},{"c":9.04,"h":9.47,"l":8.95,"n":1379,"o":9.47,"t":"2024-10-23T04:00:00Z","v":46537,"vw":9.108447},{"c":9.07,"h":9.22,"l":8.87,"n":1040,"o":8.97,"t":"2024-10-24T04:00:00Z","v":77951,"vw":9.020813},{"c":9,"h":9.185,"l":8.9,"n":2205,"o":9.14,"t":"2024-10-25T04:00:00Z","v":120470,"vw":9.016765},{"c":9.1,"h":9.14,"l":9.0103,"n":1118,"o":9.08,"t":"2024-10-28T04:00:00Z","v":53302,"vw":9.093816},{"c":9.17,"h":9.19,"l":8.7046,"n":2253,"o":8.99,"t":"2024-10-29T04:00:00Z","v":134655,"vw":9.064323},{"c":9.5,"h":9.58,"l":9.1018,"n":1111,"o":9.1018,"t":"2024-10-30T04:00:00Z","v":41426,"vw":9.493944},{"c":9.54,"h":9.729,"l":9.42,"n":701,"o":9.55,"t":"2024-10-31T04:00:00Z","v":35752,"vw":9.554732},{"c":9.62,"h":9.75,"l":9.43,"n":1060,"o":9.65,"t":"2024-11-01T04:00:00Z","v":46826,"vw":9.581744},{"c":9.72,"h":9.96,"l":9.62,"n":1258,"o":9.73,"t":"2024-11-04T05:00:00Z","v":44354,"vw":9.77907},{"c":9.72,"h":9.9104,"l":9.6328,"n":1832,"o":9.75,"t":"2024-11-05T05:00:00Z","v":51101,"vw":9.746977},{"c":9.99,"h":10.32,"l":9.76,"n":3682,"o":9.99,"t":"2024-11-06T05:00:00Z","v":158290,"vw":10.001126},{"c":10.15,"h":10.3,"l":9.99,"n":2145,"o":10.08,"t":"2024-11-07T05:00:00Z","v":98862,"vw":10.104434},{"c":10.45,"h":10.9963,"l":10.21,"n":3200,"o":10.78,"t":"2024-11-08T05:00:00Z","v":271533,"vw":10.459094},{"c":10.57,"h":10.715,"l":10.415,"n":2174,"o":10.56,"t":"2024-11-11T05:00:00Z","v":101982,"vw":10.595882},{"c":10.65,"h":10.66,"l":10.25,"n":1956,"o":10.45,"t":"2024-11-12T05:00:00Z","v":86713,"vw":10.503816},{"c":10.32,"h":10.61,"l":10.055,"n":2565,"o":10.09,"t":"2024-11-13T05:00:00Z","v":158761,"vw":10.310882},{"c":10.23,"h":10.46,"l":10.21,"n":1420,"o":10.42,"t":"2024-11-14T05:00:00Z","v":72066,"vw":10.317837},{"c":10.09,"h":10.35,"l":9.87,"n":1356,"o":10.35,"t":"2024-11-15T05:00:00Z","v":102288,"vw":10.10509},{"c":10.12,"h":10.17,"l":9.98,"n":1457,"o":10.1,"t":"2024-11-18T05:00:00Z","v":55822,"vw":10.092516},{"c":10.27,"h":10.31,"l":9.89,"n":1350,"o":9.89,"t":"2024-11-19T05:00:00Z","v":70977,"vw":10.167208},{"c":9.98,"h":10.34,"l":9.95,"n":1486,"o":10.26,"t":"2024-11-20T05:00:00Z","v":81607,"vw":10.042647},{"c":9.95,"h":10.115,"l":9.82,"n":1691,"o":9.97,"t":"2024-11-21T05:00:00Z","v":115733,"vw":9.965797},{"c":9.91,"h":10.01,"l":9.87,"n":1400,"o":9.98,"t":"2024-11-22T05:00:00Z","v":60394,"vw":9.952238},{"c":9.89,"h":10.0317,"l":9.785,"n":1881,"o":9.99,"t":"2024-11-25T05:00:00Z","v":110120,"vw":9.957387},{"c":9.86,"h":9.96,"l":9.755,"n":2322,"o":9.95,"t":"2024-11-26T05:00:00Z","v":138384,"vw":9.84775},{"c":9.79,"h":10.1,"l":9.78,"n":1730,"o":9.85,"t":"2024-11-27T05:00:00Z","v":75142,"vw":9.901095},{"c":9.62,"h":9.83,"l":9.5,"n":1564,"o":9.83,"t":"2024-11-29T05:00:00Z","v":118702,"vw":9.633388},{"c":9.81,"h":10.08,"l":9.45,"n":4751,"o":9.66,"t":"2024-12-02T05:00:00Z","v":373774,"vw":9.853412},{"c":9.48,"h":9.88,"l":9.42,"n":2954,"o":9.75,"t":"2024-12-03T05:00:00Z","v":202972,"vw":9.561279},{"c":9.9,"h":10,"l":9.36,"n":3390,"o":9.49,"t":"2024-12-04T05:00:00Z","v":253149,"vw":9.687718},{"c":9.83,"h":9.9759,"l":9.62,"n":2148,"o":9.8,"t":"2024-12-05T05:00:00Z","v":101509,"vw":9.833918},{"c":9.56,"h":9.86,"l":9.48,"n":1862,"o":9.86,"t":"2024-12-06T05:00:00Z","v":136934,"vw":9.559727},{"c":9.3,"h":9.65,"l":9.3,"n":1297,"o":9.6,"t":"2024-12-09T05:00:00Z","v":95801,"vw":9.475871},{"c":9.27,"h":9.43,"l":9.145,"n":2884,"o":9.33,"t":"2024-12-10T05:00:00Z","v":267219,"vw":9.277631},{"c":9.34,"h":9.43,"l":8.92,"n":3875,"o":9.38,"t":"2024-12-11T05:00:00Z","v":441994,"vw":9.254533},{"c":9.14,"h":9.3561,"l":9,"n":1635,"o":9.28,"t":"2024-12-12T05:00:00Z","v":84733,"vw":9.122801},{"c":9.23,"h":9.29,"l":8.99,"n":1590,"o":9.1,"t":"2024-12-13T05:00:00Z","v":64220,"vw":9.157506},{"c":9.07,"h":9.32,"l":9.07,"n":1289,"o":9.3,"t":"2024-12-16T05:00:00Z","v":50946,"vw":9.184145},{"c":8.91,"h":9.04,"l":8.8,"n":1830,"o":8.99,"t":"2024-12-17T05:00:00Z","v":81507,"vw":8.910971},{"c":8.54,"h":9.1999,"l":8.5,"n":2135,"o":8.91,"t":"2024-12-18T05:00:00Z","v":248610,"vw":8.858773},{"c":8.56,"h":8.8541,"l":8.48,"n":2171,"o":8.64,"t":"2024-12-19T05:00:00Z","v":118881,"vw":8.585569},{"c":8.52,"h":8.7,"l":8.44,"n":1108,"o":8.45,"t":"2024-12-20T05:00:00Z","v":136515,"vw":8.546268},{"c":8.73,"h":8.91,"l":8.58,"n":1998,"o":8.64,"t":"2024-12-23T05:00:00Z","v":149383,"vw":8.704194},{"c":8.75,"h":8.81,"l":8.68,"n":653,"o":8.71,"t":"2024-12-24T05:00:00Z","v":41267,"vw":8.778664},{"c":8.89,"h":8.93,"l":8.7,"n":1168,"o":8.71,"t":"2024-12-26T05:00:00Z","v":65689,"vw":8.830142},{"c":8.9,"h":8.95,"l":8.64,"n":1549,"o":8.82,"t":"2024-12-27T05:00:00Z","v":85618,"vw":8.833008},{"c":8.85,"h":8.9,"l":8.56,"n":2264,"o":8.84,"t":"2024-12-30T05:00:00Z","v":95594,"vw":8.79883},{"c":9.05,"h":9.08,"l":8.77,"n":1825,"o":8.85,"t":"2024-12-31T05:00:00Z","v":91325,"vw":8.955942},{"c":8.83,"h":9.15,"l":8.76,"n":2548,"o":9.15,"t":"2025-01-02T05:00:00Z","v":75057,"vw":8.848347},{"c":8.87,"h":8.89,"l":8.655,"n":2007,"o":8.8,"t":"2025-01-03T05:00:00Z","v":84739,"vw":8.815208},{"c":8.76,"h":8.89,"l":8.47,"n":1948,"o":8.47,"t":"2025-01-06T05:00:00Z","v":70741,"vw":8.758981},{"c":8.72,"h":8.76,"l":8.56,"n":2128,"o":8.7,"t":"2025-01-07T05:00:00Z","v":63086,"vw":8.675996},{"c":8.78,"h":8.8101,"l":8.57,"n":1813,"o":8.72,"t":"2025-01-08T05:00:00Z","v":315207,"vw":8.782883},{"c":8.84,"h":9.125,"l":8.64,"n":1497,"o":8.64,"t":"2025-01-10T05:00:00Z","v":135943,"vw":8.789796},{"c":8.85,"h":8.865,"l":8.61,"n":1544,"o":8.72,"t":"2025-01-13T05:00:00Z","v":100476,"vw":8.762319},{"c":9.17,"h":9.19,"l":8.87,"n":1488,"o":8.92,"t":"2025-01-14T05:00:00Z","v":66885,"vw":9.073543},{"c":9.39,"h":9.5,"l":9.1432,"n":1370,"o":9.36,"t":"2025-01-15T05:00:00Z","v":84713,"vw":9.32193},{"c":9.33,"h":9.48,"l":9.29,"n":2075,"o":9.4,"t":"2025-01-16T05:00:00Z","v":127116,"vw":9.364087},{"c":9.47,"h":9.52,"l":9.255,"n":1058,"o":9.4,"t":"2025-01-17T05:00:00Z","v":91170,"vw":9.424076},{"c":9.5,"h":9.61,"l":9.43,"n":1313,"o":9.53,"t":"2025-01-21T05:00:00Z","v":76932,"vw":9.51471},{"c":9.5,"h":9.53,"l":9.4135,"n":1301,"o":9.49,"t":"2025-01-22T05:00:00Z","v":82224,"vw":9.48782},{"c":9.47,"h":9.5,"l":9.3,"n":1456,"o":9.41,"t":"2025-01-23T05:00:00Z","v":67408,"vw":9.429793},{"c":9.45,"h":9.5,"l":9.36,"n":930,"o":9.43,"t":"2025-01-24T05:00:00Z","v":59470,"vw":9.461934},{"c":9.45,"h":9.52,"l":9.3,"n":1680,"o":9.44,"t":"2025-01-27T05:00:00Z","v":62049,"vw":9.409112},{"c":9.51,"h":9.59,"l":9.41,"n":1210,"o":9.59,"t":"2025-01-28T05:00:00Z","v":73872,"vw":9.492132},{"c":9.67,"h":9.72,"l":9.39,"n":1992,"o":9.39,"t":"2025-01-29T05:00:00Z","v":215424,"vw":9.520538},{"c":10.02,"h":10.1,"l":9.7001,"n":1386,"o":9.71,"t":"2025-01-30T05:00:00Z","v":259920,"vw":9.98802},{"c":10.07,"h":10.12,"l":9.9,"n":2432,"o":10.01,"t":"2025-01-31T05:00:00Z","v":233067,"vw":10.053429},{"c":10.12,"h":10.13,"l":9.85,"n":2235,"o":9.89,"t":"2025-02-03T05:00:00Z","v":232260,"vw":10.021247},{"c":10.53,"h":10.665,"l":9.94,"n":2704,"o":9.96,"t":"2025-02-04T05:00:00Z","v":339466,"vw":10.304899},{"c":10.22,"h":10.5,"l":10.19,"n":1222,"o":10.49,"t":"2025-02-05T05:00:00Z","v":64266,"vw":10.277214},{"c":10.4,"h":10.41,"l":10.13,"n":1495,"o":10.19,"t":"2025-02-06T05:00:00Z","v":75538,"vw":10.299296},{"c":10.3,"h":10.415,"l":10.2,"n":1609,"o":10.35,"t":"2025-02-07T05:00:00Z","v":94388,"vw":10.275052},{"c":10.32,"h":10.4,"l":10.245,"n":1856,"o":10.32,"t":"2025-02-10T05:00:00Z","v":172589,"vw":10.320299},{"c":10.35,"h":10.54,"l":10.15,"n":1596,"o":10.1859,"t":"2025-02-11T05:00:00Z","v":91486,"vw":10.344228},{"c":10.36,"h":10.45,"l":10.2,"n":1783,"o":10.23,"t":"2025-02-12T05:00:00Z","v":355125,"vw":10.32607},{"c":10.93,"h":10.93,"l":10.34,"n":2393,"o":10.45,"t":"2025-02-13T05:00:00Z","v":202592,"vw":10.612468},{"c":10.95,"h":11.23,"l":10.8768,"n":1707,"o":10.99,"t":"2025-02-14T05:00:00Z","v":119703,"vw":11.016793},{"c":11.5,"h":11.52,"l":10.97,"n":2929,"o":11.1,"t":"2025-02-18T05:00:00Z","v":218514,"vw":11.358565},{"c":11.22,"h":11.61,"l":11.03,"n":2915,"o":11.57,"t":"2025-02-19T05:00:00Z","v":158757,"vw":11.146725},{"c":11.25,"h":11.27,"l":10.83,"n":2207,"o":11.1,"t":"2025-02-20T05:00:00Z","v":117178,"vw":11.106834},{"c":10.98,"h":11.53,"l":10.98,"n":3500,"o":11.36,"t":"2025-02-21T05:00:00Z","v":265541,"vw":11.194612},{"c":11,"h":11.18,"l":10.7,"n":2524,"o":11.05,"t":"2025-02-24T05:00:00Z","v":209308,"vw":10.939922},{"c":10.91,"h":11.06,"l":10.9,"n":1923,"o":11.02,"t":"2025-02-25T05:00:00Z","v":74940,"vw":10.93937},{"c":11.09,"h":11.119,"l":10.83,"n":2025,"o":10.88,"t":"2025-02-26T05:00:00Z","v":147244,"vw":11.009603},{"c":10.77,"h":11.3163,"l":10.7,"n":2148,"o":11.12,"t":"2025-02-27T05:00:00Z","v":242229,"vw":10.932062},{"c":10.78,"h":10.83,"l":10.6239,"n":2433,"o":10.7,"t":"2025-02-28T05:00:00Z","v":169537,"vw":10.734018},{"c":10.04,"h":10.96,"l":10.03,"n":2535,"o":10.74,"t":"2025-03-03T05:00:00Z","v":90355,"vw":10.372489},{"c":9.72,"h":10.845,"l":9.68,"n":2765,"o":10.29,"t":"2025-03-04T05:00:00Z","v":200208,"vw":9.806153},{"c":9.39,"h":10.17,"l":9.31,"n":1899,"o":10.17,"t":"2025-03-05T05:00:00Z","v":118519,"vw":9.46716},{"c":9.12,"h":9.4,"l":9.025,"n":1925,"o":9.4,"t":"2025-03-06T05:00:00Z","v":116581,"vw":9.126977},{"c":9.11,"h":9.18,"l":8.87,"n":2431,"o":9.11,"t":"2025-03-07T05:00:00Z","v":158024,"vw":9.034225},{"c":8.525,"h":9.03,"l":8.26,"n":2268,"o":8.98,"t":"2025-03-10T04:00:00Z","v":171200,"vw":8.591593},{"c":8.25,"h":8.62,"l":8.12,"n":2628,"o":8.53,"t":"2025-03-11T04:00:00Z","v":177395,"vw":8.262016},{"c":8.58,"h":8.626,"l":8.18,"n":2610,"o":8.31,"t":"2025-03-12T04:00:00Z","v":146611,"vw":8.41284},{"c":8.03,"h":8.52,"l":8.03,"n":2301,"o":8.52,"t":"2025-03-13T04:00:00Z","v":162736,"vw":8.148187},{"c":8.37,"h":8.45,"l":8.1,"n":2205,"o":8.2,"t":"2025-03-14T04:00:00Z","v":110247,"vw":8.325806},{"c":9.17,"h":10.29,"l":8.193,"n":3740,"o":8.9,"t":"2025-03-17T04:00:00Z","v":252950,"vw":9.092462},{"c":8.62,"h":9.03,"l":8.51,"n":3095,"o":9.03,"t":"2025-03-18T04:00:00Z","v":196613,"vw":8.76212},{"c":9.18,"h":9.2,"l":8.6269,"n":2277,"o":8.65,"t":"2025-03-19T04:00:00Z","v":135568,"vw":9.035026},{"c":9.1,"h":9.37,"l":8.965,"n":2773,"o":9.08,"t":"2025-03-20T04:00:00Z","v":154562,"vw":9.042672},{"c":8.84,"h":9,"l":8.58,"n":1521,"o":8.95,"t":"2025-03-21T04:00:00Z","v":165676,"vw":8.866549},{"c":9.15,"h":9.21,"l":8.765,"n":2050,"o":9.01,"t":"2025-03-24T04:00:00Z","v":120395,"vw":9.03144},{"c":9.02,"h":9.22,"l":8.87,"n":1501,"o":9.21,"t":"2025-03-25T04:00:00Z","v":83913,"vw":8.994393},{"c":8.97,"h":9.06,"l":8.8,"n":1682,"o":9.06,"t":"2025-03-26T04:00:00Z","v":79277,"vw":8.918577},{"c":8.86,"h":8.95,"l":8.65,"n":1985,"o":8.95,"t":"2025-03-27T04:00:00Z","v":156889,"vw":8.849062},{"c":8.67,"h":8.78,"l":8.4955,"n":2028,"o":8.78,"t":"2025-03-28T04:00:00Z","v":129598,"vw":8.641741},{"c":8.54,"h":8.79,"l":8.11,"n":1868,"o":8.5,"t":"2025-03-31T04:00:00Z","v":129292,"vw":8.514508},{"c":8.44,"h":8.81,"l":8.16,"n":1580,"o":8.43,"t":"2025-04-01T04:00:00Z","v":103702,"vw":8.388395},{"c":8.68,"h":8.75,"l":8.33,"n":1735,"o":8.33,"t":"2025-04-02T04:00:00Z","v":108276,"vw":8.598783},{"c":7.76,"h":8.4,"l":7.69,"n":1887,"o":8.2,"t":"2025-04-03T04:00:00Z","v":113479,"vw":7.820681},{"c":7.09,"h":7.75,"l":6.7,"n":2595,"o":7.38,"t":"2025-04-04T04:00:00Z","v":178888,"vw":6.998971},{"c":7.02,"h":7.2727,"l":6.71,"n":2748,"o":6.76,"t":"2025-04-07T04:00:00Z","v":277713,"vw":7.015062},{"c":6.69,"h":7.65,"l":6.505,"n":2765,"o":7.36,"t":"2025-04-08T04:00:00Z","v":373678,"vw":6.792563},{"c":7.7,"h":7.85,"l":6.61,"n":2304,"o":6.94,"t":"2025-04-09T04:00:00Z","v":205594,"vw":7.417396},{"c":7.2,"h":7.78,"l":6.98,"n":1923,"o":7.78,"t":"2025-04-10T04:00:00Z","v":117795,"vw":7.252402},{"c":7.28,"h":7.41,"l":7.07,"n":1631,"o":7.19,"t":"2025-04-11T04:00:00Z","v":109067,"vw":7.279803},{"c":7.24,"h":7.4287,"l":7.07,"n":1115,"o":7.42,"t":"2025-04-14T04:00:00Z","v":53076,"vw":7.235551},{"c":7.37,"h":7.48,"l":7.19,"n":1622,"o":7.4,"t":"2025-04-15T04:00:00Z","v":86796,"vw":7.390391},{"c":7.33,"h":7.41,"l":7.11,"n":1704,"o":7.24,"t":"2025-04-16T04:00:00Z","v":83182,"vw":7.281331},{"c":7.65,"h":7.71,"l":7.19,"n":1573,"o":7.35,"t":"2025-04-17T04:00:00Z","v":99540,"vw":7.565964},{"c":7.34,"h":7.915,"l":7.25,"n":1553,"o":7.61,"t":"2025-04-21T04:00:00Z","v":145088,"vw":7.333994},{"c":7.62,"h":8.28,"l":7.37,"n":1900,"o":7.48,"t":"2025-04-22T04:00:00Z","v":100511,"vw":7.563261},{"c":7.43,"h":7.7694,"l":7.41,"n":1049,"o":7.7,"t":"2025-04-23T04:00:00Z","v":55639,"vw":7.495744},{"c":7.51,"h":7.85,"l":7.34,"n":1039,"o":7.44,"t":"2025-04-24T04:00:00Z","v":64953,"vw":7.49665},{"c":7.32,"h":7.69,"l":7.25,"n":1301,"o":7.38,"t":"2025-04-25T04:00:00Z","v":83936,"vw":7.379855},{"c":7.47,"h":7.5382,"l":7.2453,"n":2205,"o":7.32,"t":"2025-04-28T04:00:00Z","v":124255,"vw":7.361419},{"c":7.69,"h":7.725,"l":7.37,"n":1698,"o":7.44,"t":"2025-04-29T04:00:00Z","v":188214,"vw":7.484201},{"c":7.41,"h":7.85,"l":7.4,"n":1488,"o":7.53,"t":"2025-04-30T04:00:00Z","v":92603,"vw":7.477857},{"c":7.31,"h":7.83,"l":7.27,"n":1569,"o":7.74,"t":"2025-05-01T04:00:00Z","v":79885,"vw":7.374815},{"c":7.54,"h":7.75,"l":7.305,"n":2515,"o":7.42,"t":"2025-05-02T04:00:00Z","v":156850,"vw":7.494879},{"c":7.6,"h":7.82,"l":7.38,"n":2251,"o":7.75,"t":"2025-05-05T04:00:00Z","v":167981,"vw":7.57983},{"c":7.51,"h":7.62,"l":7.32,"n":1817,"o":7.47,"t":"2025-05-06T04:00:00Z","v":145177,"vw":7.525742},{"c":7.47,"h":7.63,"l":7.4,"n":1921,"o":7.6,"t":"2025-05-07T04:00:00Z","v":91776,"vw":7.476998},{"c":7.8,"h":7.95,"l":7.25,"n":1502,"o":7.47,"t":"2025-05-08T04:00:00Z","v":97262,"vw":7.635595},{"c":7.8,"h":8.295,"l":7.73,"n":1067,"o":7.85,"t":"2025-05-09T04:00:00Z","v":134930,"vw":7.848014},{"c":8.17,"h":8.649,"l":8.1,"n":2188,"o":8.1,"t":"2025-05-12T04:00:00Z","v":132170,"vw":8.228133},{"c":8.49,"h":8.595,"l":8.34,"n":1475,"o":8.34,"t":"2025-05-13T04:00:00Z","v":113425,"vw":8.489795},{"c":8.36,"h":8.59,"l":8.235,"n":1367,"o":8.45,"t":"2025-05-14T04:00:00Z","v":85897,"vw":8.367076},{"c":8.41,"h":8.6338,"l":8.27,"n":1465,"o":8.49,"t":"2025-05-15T04:00:00Z","v":118851,"vw":8.457373},{"c":8.28,"h":8.7461,"l":8.27,"n":2006,"o":8.41,"t":"2025-05-16T04:00:00Z","v":142273,"vw":8.39247},{"c":8.29,"h":8.33,"l":7.96,"n":1011,"o":8.2,"t":"2025-05-19T04:00:00Z","v":87404,"vw":8.220315},{"c":8.39,"h":8.68,"l":8.2471,"n":2127,"o":8.29,"t":"2025-05-20T04:00:00Z","v":147814,"vw":8.534164},{"c":7.96,"h":8.465,"l":7.855,"n":1995,"o":8.23,"t":"2025-05-21T04:00:00Z","v":131693,"vw":8.017298},{"c":7.76,"h":7.96,"l":7.76,"n":1942,"o":7.85,"t":"2025-05-22T04:00:00Z","v":132766,"vw":7.858618},{"c":7.56,"h":7.72,"l":7.5,"n":1661,"o":7.56,"t":"2025-05-23T04:00:00Z","v":91166,"vw":7.574797},{"c":7.865,"h":8.18,"l":7.66,"n":2582,"o":7.71,"t":"2025-05-27T04:00:00Z","v":163585,"vw":7.832561},{"c":7.92,"h":8.405,"l":7.77,"n":2115,"o":7.91,"t":"2025-05-28T04:00:00Z","v":82003,"vw":7.965388},{"c":8.06,"h":8.11,"l":7.78,"n":2251,"o":8,"t":"2025-05-29T04:00:00Z","v":92093,"vw":7.960717},{"c":7.82,"h":8.06,"l":7.65,"n":1479,"o":8.04,"t":"2025-05-30T04:00:00Z","v":130833,"vw":7.834023},{"c":7.76,"h":7.87,"l":7.61,"n":2319,"o":7.81,"t":"2025-06-02T04:00:00Z","v":138732,"vw":7.691411},{"c":8.15,"h":8.25,"l":7.8,"n":2530,"o":7.81,"t":"2025-06-03T04:00:00Z","v":155705,"vw":8.138257},{"c":8.05,"h":8.24,"l":7.905,"n":1822,"o":8.19,"t":"2025-06-04T04:00:00Z","v":112216,"vw":8.023307},{"c":7.97,"h":8.17,"l":7.91,"n":1603,"o":8.04,"t":"2025-06-05T04:00:00Z","v":80536,"vw":8.07385},{"c":8.095,"h":8.255,"l":8.03,"n":1399,"o":8.12,"t":"2025-06-06T04:00:00Z","v":76443,"vw":8.150802},{"c":7.98,"h":8.17,"l":7.88,"n":1197,"o":8.09,"t":"2025-06-09T04:00:00Z","v":97545,"vw":8.010534},{"c":8.07,"h":8.16,"l":7.9,"n":1589,"o":7.95,"t":"2025-06-10T04:00:00Z","v":110114,"vw":7.995983},{"c":8.02,"h":8.29,"l":8.02,"n":1070,"o":8.16,"t":"2025-06-11T04:00:00Z","v":54059,"vw":8.145593},{"c":7.74,"h":8.0064,"l":7.7,"n":960,"o":7.99,"t":"2025-06-12T04:00:00Z","v":44498,"vw":7.81088},{"c":7.4,"h":8.29,"l":7.4,"n":2479,"o":7.61,"t":"2025-06-13T04:00:00Z","v":144808,"vw":7.486758},{"c":7.485,"h":7.6095,"l":7.41,"n":1792,"o":7.48,"t":"2025-06-16T04:00:00Z","v":133008,"vw":7.476117},{"c":7.49,"h":7.725,"l":7.4155,"n":1612,"o":7.44,"t":"2025-06-17T04:00:00Z","v":102756,"vw":7.509254},{"c":7.63,"h":7.75,"l":7.44,"n":2247,"o":7.55,"t":"2025-06-18T04:00:00Z","v":160495,"vw":7.608925},{"c":7.44,"h":7.71,"l":7.37,"n":1924,"o":7.71,"t":"2025-06-20T04:00:00Z","v":153080,"vw":7.521907},{"c":7.58,"h":7.63,"l":7.295,"n":2419,"o":7.4,"t":"2025-06-23T04:00:00Z","v":270671,"vw":7.458801},{"c":7.67,"h":7.88,"l":7.485,"n":2413,"o":7.62,"t":"2025-06-24T04:00:00Z","v":677455,"vw":7.612133},{"c":7.93,"h":7.97,"l":7.5535,"n":1988,"o":7.69,"t":"2025-06-25T04:00:00Z","v":156745,"vw":7.862977},{"c":7.95,"h":8.05,"l":7.71,"n":2148,"o":7.98,"t":"2025-06-26T04:00:00Z","v":163711,"vw":7.945826},{"c":7.96,"h":8.01,"l":7.835,"n":1954,"o":7.99,"t":"2025-06-27T04:00:00Z","v":492297,"vw":7.948066},{"c":8.17,"h":8.25,"l":7.9599,"n":2539,"o":7.98,"t":"2025-06-30T04:00:00Z","v":176717,"vw":8.096963},{"c":8.39,"h":8.58,"l":8.105,"n":2216,"o":8.14,"t":"2025-07-01T04:00:00Z","v":252526,"vw":8.415999},{"c":8.55,"h":8.555,"l":8.34,"n":2331,"o":8.39,"t":"2025-07-02T04:00:00Z","v":164350,"vw":8.489368},{"c":8.61,"h":8.82,"l":8.495,"n":850,"o":8.7,"t":"2025-07-03T04:00:00Z","v":57734,"vw":8.576058},{"c":8.42,"h":8.805,"l":8.4,"n":2094,"o":8.57,"t":"2025-07-07T04:00:00Z","v":113674,"vw":8.510268},{"c":8.72,"h":8.8,"l":8.46,"n":2237,"o":8.49,"t":"2025-07-08T04:00:00Z","v":258203,"vw":8.707861},{"c":8.73,"h":9,"l":8.665,"n":2429,"o":8.72,"t":"2025-07-09T04:00:00Z","v":242495,"vw":8.854577},{"c":8.95,"h":9.09,"l":8.6901,"n":3100,"o":8.72,"t":"2025-07-10T04:00:00Z","v":298583,"vw":8.922801},{"c":8.87,"h":8.91,"l":8.6202,"n":2060,"o":8.83,"t":"2025-07-11T04:00:00Z","v":189077,"vw":8.813667},{"c":8.9,"h":8.94,"l":8.795,"n":2436,"o":8.83,"t":"2025-07-14T04:00:00Z","v":209060,"vw":8.887615},{"c":9.01,"h":9.06,"l":8.855,"n":2900,"o":8.9,"t":"2025-07-15T04:00:00Z","v":334148,"vw":8.978139},{"c":9.25,"h":9.42,"l":9,"n":3791,"o":9.06,"t":"2025-07-16T04:00:00Z","v":402922,"vw":9.225165},{"c":9.69,"h":9.77,"l":9.16,"n":3934,"o":9.16,"t":"2025-07-17T04:00:00Z","v":395275,"vw":9.527551},{"c":9.48,"h":9.75,"l":8.89,"n":2136,"o":9.75,"t":"2025-07-18T04:00:00Z","v":132327,"vw":9.495711},{"c":9.36,"h":9.59,"l":9.35,"n":1853,"o":9.59,"t":"2025-07-21T04:00:00Z","v":162066,"vw":9.399632},{"c":9.39,"h":9.46,"l":9.35,"n":2078,"o":9.36,"t":"2025-07-22T04:00:00Z","v":104063,"vw":9.390999},{"c":9.4,"h":9.565,"l":9.37,"n":1578,"o":9.46,"t":"2025-07-23T04:00:00Z","v":73618,"vw":9.399426},{"c":9.25,"h":9.41,"l":9.195,"n":2413,"o":9.4,"t":"2025-07-24T04:00:00Z","v":152166,"vw":9.28363},{"c":9.35,"h":9.37,"l":9.065,"n":1639,"o":9.25,"t":"2025-07-25T04:00:00Z","v":130667,"vw":9.248748},{"c":9.34,"h":9.44,"l":9.3,"n":1577,"o":9.39,"t":"2025-07-28T04:00:00Z","v":74773,"vw":9.340141},{"c":9.34,"h":9.44,"l":9.26,"n":2104,"o":9.44,"t":"2025-07-29T04:00:00Z","v":110706,"vw":9.348309},{"c":9.21,"h":9.54,"l":9.1,"n":2844,"o":9.38,"t":"2025-07-30T04:00:00Z","v":215684,"vw":9.297573},{"c":9.01,"h":9.2991,"l":8.95,"n":1464,"o":9.14,"t":"2025-07-31T04:00:00Z","v":117268,"vw":9.08619},{"c":8.75,"h":8.93,"l":8.64,"n":2233,"o":8.85,"t":"2025-08-01T04:00:00Z","v":135858,"vw":8.760145},{"c":8.81,"h":8.87,"l":8.7397,"n":2029,"o":8.76,"t":"2025-08-04T04:00:00Z","v":117795,"vw":8.809088},{"c":8.82,"h":8.88,"l":8.69,"n":2261,"o":8.85,"t":"2025-08-05T04:00:00Z","v":124581,"vw":8.804308},{"c":8.28,"h":8.91,"l":8.21,"n":3247,"o":8.55,"t":"2025-08-06T04:00:00Z","v":297212,"vw":8.431958},{"c":8.51,"h":8.6899,"l":8.3,"n":2358,"o":8.35,"t":"2025-08-07T04:00:00Z","v":176799,"vw":8.43507},{"c":8.46,"h":8.68,"l":8.25,"n":2742,"o":8.51,"t":"2025-08-08T04:00:00Z","v":216985,"vw":8.41335},{"c":8.47,"h":8.49,"l":8.18,"n":1544,"o":8.42,"t":"2025-08-11T04:00:00Z","v":140633,"vw":8.399686},{"c":8.66,"h":8.77,"l":8.46,"n":2119,"o":8.49,"t":"2025-08-12T04:00:00Z","v":123446,"vw":8.658052},{"c":8.62,"h":8.64,"l":8.06,"n":2346,"o":8.06,"t":"2025-08-13T04:00:00Z","v":157640,"vw":8.348532},{"c":8.33,"h":8.55,"l":8.32,"n":1544,"o":8.42,"t":"2025-08-14T04:00:00Z","v":80678,"vw":8.368722},{"c":8.32,"h":8.36,"l":8.21,"n":2092,"o":8.35,"t":"2025-08-15T04:00:00Z","v":121959,"vw":8.293244},{"c":8.43,"h":8.5,"l":8.3,"n":1450,"o":8.43,"t":"2025-08-18T04:00:00Z","v":63931,"vw":8.409685},{"c":8.39,"h":8.505,"l":8.34,"n":1307,"o":8.44,"t":"2025-08-19T04:00:00Z","v":63485,"vw":8.406483},{"c":8.39,"h":8.43,"l":8.26,"n":2261,"o":8.39,"t":"2025-08-20T04:00:00Z","v":93515,"vw":8.34807},{"c":8.46,"h":8.58,"l":8.26,"n":1956,"o":8.38,"t":"2025-08-21T04:00:00Z","v":86622,"vw":8.489531},{"c":8.67,"h":8.77,"l":8.46,"n":2677,"o":8.52,"t":"2025-08-22T04:00:00Z","v":149879,"vw":8.666423},{"c":8.65,"h":8.81,"l":8.5,"n":1771,"o":8.56,"t":"2025-08-25T04:00:00Z","v":82473,"vw":8.656327},{"c":8.84,"h":8.87,"l":8.62,"n":2549,"o":8.62,"t":"2025-08-26T04:00:00Z","v":119764,"vw":8.755136},{"c":9.14,"h":9.275,"l":8.71,"n":3724,"o":8.8,"t":"2025-08-27T04:00:00Z","v":396539,"vw":9.020402},{"c":9.73,"h":9.8,"l":9.21,"n":2440,"o":9.25,"t":"2025-08-28T04:00:00Z","v":199663,"vw":9.576961},{"c":9.3,"h":9.9058,"l":9.22,"n":1453,"o":9.65,"t":"2025-08-29T04:00:00Z","v":89960,"vw":9.430784},{"c":9.08,"h":9.3267,"l":8.925,"n":1704,"o":9.08,"t":"2025-09-02T04:00:00Z","v":95137,"vw":9.043559},{"c":9.05,"h":9.13,"l":8.9,"n":1357,"o":9,"t":"2025-09-03T04:00:00Z","v":97505,"vw":9.010694},{"c":9.28,"h":9.3,"l":9.09,"n":1321,"o":9.09,"t":"2025-09-04T04:00:00Z","v":50512,"vw":9.235658},{"c":9.4,"h":9.55,"l":9.3,"n":1577,"o":9.37,"t":"2025-09-05T04:00:00Z","v":69041,"vw":9.380491},{"c":9.42,"h":9.49,"l":9.18,"n":2222,"o":9.45,"t":"2025-09-08T04:00:00Z","v":91613,"vw":9.330601},{"c":9.29,"h":9.45,"l":9.185,"n":1594,"o":9.45,"t":"2025-09-09T04:00:00Z","v":60806,"vw":9.264391},{"c":9.27,"h":9.38,"l":9.1609,"n":1039,"o":9.3,"t":"2025-09-10T04:00:00Z","v":40975,"vw":9.257753},{"c":9.46,"h":9.51,"l":9,"n":1657,"o":9.31,"t":"2025-09-11T04:00:00Z","v":85211,"vw":9.355846},{"c":9.38,"h":9.54,"l":9.2492,"n":1349,"o":9.32,"t":"2025-09-12T04:00:00Z","v":57954,"vw":9.382392},{"c":9.34,"h":9.44,"l":9.23,"n":1662,"o":9.44,"t":"2025-09-15T04:00:00Z","v":89203,"vw":9.315904},{"c":9.22,"h":9.36,"l":9.13,"n":995,"o":9.36,"t":"2025-09-16T04:00:00Z","v":48813,"vw":9.223146},{"c":9.17,"h":9.345,"l":9.07,"n":1518,"o":9.2,"t":"2025-09-17T04:00:00Z","v":81246,"vw":9.20048},{"c":9.38,"h":9.395,"l":9.22,"n":1604,"o":9.25,"t":"2025-09-18T04:00:00Z","v":57858,"vw":9.335888},{"c":9.57,"h":9.65,"l":9.2,"n":2082,"o":9.39,"t":"2025-09-19T04:00:00Z","v":246753,"vw":9.523573},{"c":9.61,"h":9.645,"l":9.295,"n":1516,"o":9.56,"t":"2025-09-22T04:00:00Z","v":86087,"vw":9.563165},{"c":9.66,"h":9.76,"l":9.5,"n":2464,"o":9.61,"t":"2025-09-23T04:00:00Z","v":116901,"vw":9.65281},{"c":9.6,"h":9.72,"l":9.42,"n":3837,"o":9.72,"t":"2025-09-24T04:00:00Z","v":108921,"vw":9.563891},{"c":9.16,"h":9.5,"l":9.115,"n":2201,"o":9.49,"t":"2025-09-25T04:00:00Z","v":106180,"vw":9.228557},{"c":9.12,"h":9.33,"l":8.66,"n":1734,"o":9.15,"t":"2025-09-26T04:00:00Z","v":94231,"vw":9.099052},{"c":9.23,"h":9.28,"l":9.105,"n":2192,"o":9.12,"t":"2025-09-29T04:00:00Z","v":104794,"vw":9.198728},{"c":9.38,"h":9.45,"l":9.095,"n":2351,"o":9.22,"t":"2025-09-30T04:00:00Z","v":173302,"vw":9.254085},{"c":9.25,"h":9.3451,"l":9.19,"n":1070,"o":9.3,"t":"2025-10-01T04:00:00Z","v":55865,"vw":9.271122},{"c":9.3,"h":9.4,"l":8.5603,"n":1798,"o":9.24,"t":"2025-10-02T04:00:00Z","v":122387,"vw":9.276584},{"c":9.5,"h":9.53,"l":9.255,"n":1411,"o":9.32,"t":"2025-10-03T04:00:00Z","v":81090,"vw":9.444349},{"c":9.25,"h":9.51,"l":9.165,"n":1517,"o":9.51,"t":"2025-10-06T04:00:00Z","v":93877,"vw":9.270539},{"c":9.07,"h":9.28,"l":9,"n":2252,"o":9.26,"t":"2025-10-07T04:00:00Z","v":119380,"vw":9.122441},{"c":9.07,"h":9.14,"l":8.952,"n":1480,"o":9.14,"t":"2025-10-08T04:00:00Z","v":107723,"vw":9.077118},{"c":8.78,"h":9.06,"l":8.6601,"n":1785,"o":9.06,"t":"2025-10-09T04:00:00Z","v":66748,"vw":8.801795},{"c":8.27,"h":9.1089,"l":8.26,"n":2310,"o":8.77,"t":"2025-10-10T04:00:00Z","v":188141,"vw":8.374626},{"c":8.02,"h":9.0669,"l":8.01,"n":1740,"o":8.42,"t":"2025-10-13T04:00:00Z","v":88792,"vw":8.122923},{"c":8.06,"h":8.22,"l":7.79,"n":2117,"o":7.91,"t":"2025-10-14T04:00:00Z","v":109763,"vw":8.075938},{"c":8.21,"h":8.22,"l":8.06,"n":1410,"o":8.12,"t":"2025-10-15T04:00:00Z","v":59048,"vw":8.147159},{"c":7.88,"h":8.5768,"l":7.865,"n":1832,"o":8.26,"t":"2025-10-16T04:00:00Z","v":88452,"vw":8.049922},{"c":7.77,"h":8.1999,"l":7.65,"n":2070,"o":7.85,"t":"2025-10-17T04:00:00Z","v":149259,"vw":7.76453},{"c":7.95,"h":7.96,"l":7.75,"n":1036,"o":7.85,"t":"2025-10-20T04:00:00Z","v":70895,"vw":7.894751},{"c":7.9,"h":8.08,"l":7.8442,"n":1471,"o":7.89,"t":"2025-10-21T04:00:00Z","v":62342,"vw":7.904255},{"c":7.99,"h":8.11,"l":7.815,"n":1879,"o":7.87,"t":"2025-10-22T04:00:00Z","v":93200,"vw":8.010315},{"c":7.98,"h":8.06,"l":7.88,"n":1907,"o":8.03,"t":"2025-10-23T04:00:00Z","v":88127,"vw":7.976802},{"c":8.04,"h":8.88,"l":7.945,"n":2308,"o":8.07,"t":"2025-10-24T04:00:00Z","v":79055,"vw":8.060781},{"c":8,"h":8.18,"l":7.89,"n":2562,"o":8.04,"t":"2025-10-27T04:00:00Z","v":81488,"vw":8.00196},{"c":7.86,"h":8.07,"l":7.81,"n":1886,"o":8,"t":"2025-10-28T04:00:00Z","v":61026,"vw":7.888065},{"c":7.68,"h":7.99,"l":7.64,"n":2291,"o":7.85,"t":"2025-10-29T04:00:00Z","v":129171,"vw":7.78131},{"c":7.39,"h":7.9244,"l":7.35,"n":1257,"o":7.62,"t":"2025-10-30T04:00:00Z","v":62862,"vw":7.44081},{"c":7.55,"h":7.57,"l":7.3485,"n":1135,"o":7.39,"t":"2025-10-31T04:00:00Z","v":64378,"vw":7.499382},{"c":7.54,"h":7.58,"l":7.44,"n":2195,"o":7.58,"t":"2025-11-03T05:00:00Z","v":84567,"vw":7.507904},{"c":7.59,"h":7.66,"l":7.42,"n":3461,"o":7.43,"t":"2025-11-04T05:00:00Z","v":166284,"vw":7.561886},{"c":8.56,"h":8.65,"l":8,"n":3140,"o":8,"t":"2025-11-05T05:00:00Z","v":209997,"vw":8.420388},{"c":8.11,"h":8.8388,"l":8.0207,"n":2020,"o":8.49,"t":"2025-11-06T05:00:00Z","v":95723,"vw":8.140565},{"c":8.13,"h":8.18,"l":7.88,"n":1912,"o":8.11,"t":"2025-11-07T05:00:00Z","v":87764,"vw":8.112408},{"c":8.34,"h":8.51,"l":8.17,"n":1866,"o":8.22,"t":"2025-11-10T05:00:00Z","v":57153,"vw":8.368336},{"c":8.49,"h":8.54,"l":8.24,"n":1769,"o":8.32,"t":"2025-11-11T05:00:00Z","v":107543,"vw":8.471807},{"c":8.3,"h":8.75,"l":8.245,"n":2387,"o":8.51,"t":"2025-11-12T05:00:00Z","v":131692,"vw":8.40594},{"c":7.82,"h":8.42,"l":7.76,"n":2145,"o":8.23,"t":"2025-11-13T05:00:00Z","v":85135,"vw":7.913146},{"c":7.78,"h":7.92,"l":7.2991,"n":1222,"o":7.75,"t":"2025-11-14T05:00:00Z","v":61962,"vw":7.718074},{"c":7.41,"h":7.72,"l":7.28,"n":1726,"o":7.72,"t":"2025-11-17T05:00:00Z","v":84538,"vw":7.46014},{"c":7.18,"h":7.43,"l":7.17,"n":1587,"o":7.41,"t":"2025-11-18T05:00:00Z","v":126061,"vw":7.287028},{"c":6.87,"h":7.21,"l":6.84,"n":1776,"o":7.21,"t":"2025-11-19T05:00:00Z","v":167333,"vw":6.935971},{"c":7.05,"h":7.12,"l":6.88,"n":3511,"o":7,"t":"2025-11-20T05:00:00Z","v":230367,"vw":7.057343},{"c":7.33,"h":7.67,"l":6.945,"n":7486,"o":6.95,"t":"2025-11-21T05:00:00Z","v":666718,"vw":7.374473},{"c":7.4,"h":7.59,"l":7.29,"n":3046,"o":7.35,"t":"2025-11-24T05:00:00Z","v":185481,"vw":7.420169},{"c":8.06,"h":8.5,"l":7.655,"n":4969,"o":7.76,"t":"2025-11-25T05:00:00Z","v":500939,"vw":8.095005},{"c":8.1,"h":8.29,"l":7.8813,"n":3895,"o":8,"t":"2025-11-26T05:00:00Z","v":294742,"vw":8.098403},{"c":8.22,"h":8.24,"l":7.615,"n":1811,"o":8.1,"t":"2025-11-28T05:00:00Z","v":99676,"vw":8.102591},{"c":8.36,"h":8.48,"l":8.01,"n":2197,"o":8.1,"t":"2025-12-01T05:00:00Z","v":105520,"vw":8.309377},{"c":9.04,"h":9.21,"l":8.82,"n":2464,"o":9,"t":"2025-12-02T05:00:00Z","v":190267,"vw":8.990592},{"c":8.75,"h":9.195,"l":8.565,"n":2717,"o":8.84,"t":"2025-12-03T05:00:00Z","v":190131,"vw":8.862539},{"c":8.68,"h":8.97,"l":8.39,"n":2899,"o":8.75,"t":"2025-12-04T05:00:00Z","v":161009,"vw":8.601369},{"c":8.78,"h":9.035,"l":8.69,"n":1836,"o":8.7,"t":"2025-12-05T05:00:00Z","v":97013,"vw":8.763707},{"c":9.04,"h":9.07,"l":8.74,"n":1979,"o":8.8,"t":"2025-12-08T05:00:00Z","v":146479,"vw":8.988906},{"c":9.12,"h":9.28,"l":8.73,"n":2219,"o":9.01,"t":"2025-12-09T05:00:00Z","v":79346,"vw":9.101189},{"c":9.34,"h":9.4,"l":8.97,"n":2174,"o":9.07,"t":"2025-12-10T05:00:00Z","v":161527,"vw":9.272776},{"c":9.18,"h":9.5,"l":8.7966,"n":1980,"o":9.37,"t":"2025-12-11T05:00:00Z","v":94254,"vw":9.207053},{"c":9,"h":9.2546,"l":8.924,"n":1850,"o":9.23,"t":"2025-12-12T05:00:00Z","v":79679,"vw":9.049875},{"c":9.04,"h":9.11,"l":8.7894,"n":1620,"o":9.11,"t":"2025-12-15T05:00:00Z","v":51034,"vw":9.015804},{"c":9.13,"h":9.26,"l":9.04,"n":1667,"o":9.04,"t":"2025-12-16T05:00:00Z","v":60014,"vw":9.159017},{"c":9.06,"h":9.305,"l":9.0364,"n":1705,"o":9.245,"t":"2025-12-17T05:00:00Z","v":69439,"vw":9.085432},{"c":9.01,"h":9.34,"l":8.95,"n":3315,"o":9.2,"t":"2025-12-18T05:00:00Z","v":176417,"vw":9.149199},{"c":9.07,"h":9.2765,"l":8.865,"n":2276,"o":8.99,"t":"2025-12-19T05:00:00Z","v":265487,"vw":9.041156},{"c":9.12,"h":9.43,"l":9.09,"n":1374,"o":9.12,"t":"2025-12-22T05:00:00Z","v":122991,"vw":9.248994},{"c":9.19,"h":9.21,"l":9.03,"n":1125,"o":9.06,"t":"2025-12-23T05:00:00Z","v":51665,"vw":9.109703},{"c":9.31,"h":9.4,"l":9.1,"n":675,"o":9.19,"t":"2025-12-24T05:00:00Z","v":50874,"vw":9.315106},{"c":9.51,"h":9.64,"l":9.31,"n":1606,"o":9.31,"t":"2025-12-26T05:00:00Z","v":78521,"vw":9.50374},{"c":9.42,"h":9.5,"l":9.24,"n":1576,"o":9.41,"t":"2025-12-29T05:00:00Z","v":91155,"vw":9.397536},{"c":9.46,"h":9.74,"l":9.42,"n":1872,"o":9.43,"t":"2025-12-30T05:00:00Z","v":137528,"vw":9.529595},{"c":9.36,"h":9.555,"l":9.21,"n":1675,"o":9.43,"t":"2025-12-31T05:00:00Z","v":104809,"vw":9.35229},{"c":8.97,"h":9.47,"l":8.91,"n":2337,"o":9.47,"t":"2026-01-02T05:00:00Z","v":89990,"vw":9.090078},{"c":9.21,"h":9.24,"l":8.89,"n":2012,"o":8.95,"t":"2026-01-05T05:00:00Z","v":94504,"vw":9.14528},{"c":9.22,"h":9.3,"l":8.98,"n":1601,"o":8.98,"t":"2026-01-06T05:00:00Z","v":79441,"vw":9.22257},{"c":9.4,"h":9.535,"l":8.96,"n":1317,"o":9.24,"t":"2026-01-07T05:00:00Z","v":94466,"vw":9.290183},{"c":9.4,"h":9.57,"l":9.21,"n":1642,"o":9.23,"t":"2026-01-08T05:00:00Z","v":89324,"vw":9.432279},{"c":9.5,"h":9.54,"l":9.12,"n":2228,"o":9.37,"t":"2026-01-09T05:00:00Z","v":122194,"vw":9.377264},{"c":9.82,"h":9.89,"l":9.33,"n":1249,"o":9.44,"t":"2026-01-12T05:00:00Z","v":79692,"vw":9.714859},{"c":9.51,"h":9.95,"l":9.44,"n":1955,"o":9.77,"t":"2026-01-13T05:00:00Z","v":111496,"vw":9.651299},{"c":9.18,"h":9.6592,"l":9.065,"n":2275,"o":9.51,"t":"2026-01-14T05:00:00Z","v":102401,"vw":9.216735},{"c":9.41,"h":9.615,"l":9.1722,"n":1291,"o":9.28,"t":"2026-01-15T05:00:00Z","v":54542,"vw":9.392278},{"c":9.39,"h":9.57,"l":9.28,"n":1058,"o":9.4,"t":"2026-01-16T05:00:00Z","v":65455,"vw":9.402788},{"c":8.96,"h":9.26,"l":8.92,"n":1566,"o":9.19,"t":"2026-01-20T05:00:00Z","v":84484,"vw":9.035057},{"c":9.23,"h":9.368,"l":8.95,"n":1688,"o":8.98,"t":"2026-01-21T05:00:00Z","v":71466,"vw":9.161412},{"c":9.36,"h":9.475,"l":8.8473,"n":1578,"o":9.25,"t":"2026-01-22T05:00:00Z","v":74552,"vw":9.329031},{"c":9.09,"h":9.425,"l":8.975,"n":1431,"o":9.36,"t":"2026-01-23T05:00:00Z","v":53004,"vw":9.127637},{"c":9.05,"h":9.2,"l":8.945,"n":994,"o":9.1,"t":"2026-01-26T05:00:00Z","v":45976,"vw":9.046868},{"c":8.86,"h":9.1,"l":8.84,"n":1296,"o":9.1,"t":"2026-01-27T05:00:00Z","v":40140,"vw":8.911691},{"c":8.69,"h":9.01,"l":8.51,"n":1691,"o":8.87,"t":"2026-01-28T05:00:00Z","v":77882,"vw":8.736227},{"c":8.87,"h":8.91,"l":8.59,"n":1341,"o":8.76,"t":"2026-01-29T05:00:00Z","v":44571,"vw":8.791728},{"c":8.93,"h":8.96,"l":8.655,"n":1314,"o":8.81,"t":"2026-01-30T05:00:00Z","v":73384,"vw":8.881278},{"c":9.19,"h":9.36,"l":8.95,"n":1303,"o":8.95,"t":"2026-02-02T05:00:00Z","v":56847,"vw":9.221681},{"c":8.88,"h":9.205,"l":8.64,"n":1202,"o":9.19,"t":"2026-02-03T05:00:00Z","v":48868,"vw":8.833304},{"c":8.83,"h":9.2,"l":8.745,"n":1776,"o":8.94,"t":"2026-02-04T05:00:00Z","v":71608,"vw":8.935934},{"c":8.55,"h":8.93,"l":8.39,"n":1699,"o":8.83,"t":"2026-02-05T05:00:00Z","v":79816,"vw":8.563613},{"c":8.7,"h":8.855,"l":8.55,"n":1776,"o":8.55,"t":"2026-02-06T05:00:00Z","v":80508,"vw":8.726278},{"c":8.48,"h":8.825,"l":8.44,"n":1203,"o":8.7,"t":"2026-02-09T05:00:00Z","v":45001,"vw":8.527918},{"c":8.56,"h":8.745,"l":8.45,"n":790,"o":8.45,"t":"2026-02-10T05:00:00Z","v":54132,"vw":8.557827},{"c":8.48,"h":8.72,"l":8.34,"n":2309,"o":8.56,"t":"2026-02-11T05:00:00Z","v":98698,"vw":8.493227},{"c":8.3,"h":8.5,"l":8.26,"n":1876,"o":8.49,"t":"2026-02-12T05:00:00Z","v":126925,"vw":8.405793},{"c":8.26,"h":8.41,"l":8.19,"n":1973,"o":8.31,"t":"2026-02-13T05:00:00Z","v":72895,"vw":8.300297},{"c":8.4,"h":8.47,"l":8.19,"n":897,"o":8.23,"t":"2026-02-17T05:00:00Z","v":54913,"vw":8.322145},{"c":8.38,"h":8.62,"l":8.21,"n":1411,"o":8.36,"t":"2026-02-18T05:00:00Z","v":54817,"vw":8.377448},{"c":8.35,"h":8.42,"l":8.07,"n":1025,"o":8.29,"t":"2026-02-19T05:00:00Z","v":53193,"vw":8.260895},{"c":8.33,"h":8.5376,"l":8.3,"n":1071,"o":8.3,"t":"2026-02-20T05:00:00Z","v":50939,"vw":8.36489},{"c":8,"h":8.33,"l":7.92,"n":1157,"o":8.26,"t":"2026-02-23T05:00:00Z","v":54499,"vw":8.023061},{"c":8.04,"h":8.3,"l":7.91,"n":856,"o":7.91,"t":"2026-02-24T05:00:00Z","v":30872,"vw":8.136234},{"c":8.21,"h":8.265,"l":7.94,"n":656,"o":8.04,"t":"2026-02-25T05:00:00Z","v":29735,"vw":8.137592},{"c":8.35,"h":8.47,"l":8.13,"n":1055,"o":8.13,"t":"2026-02-26T05:00:00Z","v":80361,"vw":8.361021},{"c":8.16,"h":8.3299,"l":8.05,"n":1182,"o":8.23,"t":"2026-02-27T05:00:00Z","v":80500,"vw":8.199734},{"c":8.22,"h":8.26,"l":7.92,"n":880,"o":7.92,"t":"2026-03-02T05:00:00Z","v":48686,"vw":8.177594},{"c":8.3,"h":8.36,"l":7.9415,"n":1095,"o":7.96,"t":"2026-03-03T05:00:00Z","v":77013,"vw":8.257973},{"c":8.42,"h":8.5,"l":8.24,"n":1180,"o":8.31,"t":"2026-03-04T05:00:00Z","v":54180,"vw":8.424315},{"c":8.06,"h":8.39,"l":7.94,"n":1202,"o":8.29,"t":"2026-03-05T05:00:00Z","v":46486,"vw":8.070004},{"c":7.95,"h":8.34,"l":7.92,"n":1860,"o":8.34,"t":"2026-03-06T05:00:00Z","v":103568,"vw":8.103383},{"c":8.34,"h":8.43,"l":7.52,"n":1982,"o":7.82,"t":"2026-03-09T04:00:00Z","v":132358,"vw":8.06061},{"c":7.9,"h":8.37,"l":6.95,"n":3347,"o":7.86,"t":"2026-03-10T04:00:00Z","v":343005,"vw":7.726255},{"c":7.22,"h":7.79,"l":7.005,"n":3063,"o":7.79,"t":"2026-03-11T04:00:00Z","v":220317,"vw":7.252905},{"c":6.9,"h":7.15,"l":6.71,"n":2460,"o":7.02,"t":"2026-03-12T04:00:00Z","v":228460,"vw":6.913674},{"c":6.58,"h":6.94,"l":6.52,"n":2787,"o":6.92,"t":"2026-03-13T04:00:00Z","v":192810,"vw":6.666418},{"c":6.83,"h":7.04,"l":6.55,"n":2690,"o":6.64,"t":"2026-03-16T04:00:00Z","v":259275,"vw":6.884434},{"c":6.96,"h":7.1464,"l":6.87,"n":3393,"o":6.87,"t":"2026-03-17T04:00:00Z","v":276002,"vw":6.965535},{"c":6.75,"h":7.05,"l":6.72,"n":2853,"o":6.9,"t":"2026-03-18T04:00:00Z","v":200735,"vw":6.797195},{"c":6.55,"h":6.795,"l":6.52,"n":2609,"o":6.67,"t":"2026-03-19T04:00:00Z","v":132964,"vw":6.645812},{"c":6.11,"h":6.69,"l":6.1,"n":2961,"o":6.55,"t":"2026-03-20T04:00:00Z","v":278193,"vw":6.29478},{"c":6.5,"h":6.53,"l":6.27,"n":3264,"o":6.36,"t":"2026-03-23T04:00:00Z","v":164972,"vw":6.43007},{"c":6.45,"h":6.49,"l":6.27,"n":2802,"o":6.37,"t":"2026-03-24T04:00:00Z","v":127992,"vw":6.435428},{"c":6.7,"h":6.75,"l":6.48,"n":2399,"o":6.59,"t":"2026-03-25T04:00:00Z","v":107727,"vw":6.656841},{"c":6.87,"h":7.01,"l":6.46,"n":4460,"o":6.66,"t":"2026-03-26T04:00:00Z","v":186663,"vw":6.880361},{"c":6.68,"h":7.09,"l":6.59,"n":3892,"o":6.79,"t":"2026-03-27T04:00:00Z","v":185562,"vw":6.795892},{"c":6.95,"h":7.635,"l":6.73,"n":6084,"o":7.31,"t":"2026-03-30T04:00:00Z","v":289223,"vw":7.031217},{"c":7.13,"h":7.17,"l":6.855,"n":4196,"o":6.98,"t":"2026-03-31T04:00:00Z","v":193796,"vw":7.063965},{"c":6.96,"h":7.24,"l":6.9055,"n":2045,"o":7.18,"t":"2026-04-01T04:00:00Z","v":96301,"vw":6.99925},{"c":6.92,"h":6.99,"l":6.7,"n":3241,"o":6.83,"t":"2026-04-02T04:00:00Z","v":120502,"vw":6.868862},{"c":6.87,"h":6.92,"l":6.8045,"n":1775,"o":6.86,"t":"2026-04-06T04:00:00Z","v":53730,"vw":6.872059},{"c":6.74,"h":6.9,"l":6.46,"n":2716,"o":6.77,"t":"2026-04-07T04:00:00Z","v":142263,"vw":6.694933},{"c":7.07,"h":7.18,"l":6.89,"n":2244,"o":7.07,"t":"2026-04-08T04:00:00Z","v":97377,"vw":7.008243},{"c":6.84,"h":7.045,"l":6.68,"n":1830,"o":6.99,"t":"2026-04-09T04:00:00Z","v":71267,"vw":6.844207},{"c":6.42,"h":6.9626,"l":6.31,"n":2992,"o":6.8,"t":"2026-04-10T04:00:00Z","v":137504,"vw":6.42813},{"c":6.59,"h":6.67,"l":6.21,"n":2087,"o":6.35,"t":"2026-04-13T04:00:00Z","v":83691,"vw":6.480603},{"c":7.01,"h":7.01,"l":6.59,"n":1864,"o":6.59,"t":"2026-04-14T04:00:00Z","v":107481,"vw":6.83516},{"c":6.88,"h":7.14,"l":6.85,"n":2414,"o":7.01,"t":"2026-04-15T04:00:00Z","v":107849,"vw":6.936752},{"c":7.23,"h":7.245,"l":6.81,"n":2433,"o":6.86,"t":"2026-04-16T04:00:00Z","v":92190,"vw":7.096411},{"c":7.4,"h":7.64,"l":7.31,"n":2445,"o":7.41,"t":"2026-04-17T04:00:00Z","v":149725,"vw":7.440053},{"c":7.3,"h":7.48,"l":7.27,"n":2383,"o":7.27,"t":"2026-04-20T04:00:00Z","v":108513,"vw":7.326941},{"c":7.01,"h":7.38,"l":6.98,"n":2870,"o":7.29,"t":"2026-04-21T04:00:00Z","v":78336,"vw":7.099018},{"c":6.95,"h":7.09,"l":6.935,"n":2961,"o":7.06,"t":"2026-04-22T04:00:00Z","v":120344,"vw":7.013019},{"c":6.75,"h":7.03,"l":6.56,"n":1984,"o":6.97,"t":"2026-04-23T04:00:00Z","v":53466,"vw":6.722908},{"c":7.04,"h":7.1,"l":6.61,"n":2391,"o":6.75,"t":"2026-04-24T04:00:00Z","v":149237,"vw":6.996441},{"c":7,"h":7.3118,"l":6.97,"n":1978,"o":7.01,"t":"2026-04-27T04:00:00Z","v":51894,"vw":7.05507},{"c":7.12,"h":7.13,"l":6.8948,"n":1945,"o":6.98,"t":"2026-04-28T04:00:00Z","v":47761,"vw":7.051693},{"c":7,"h":7.045,"l":6.91,"n":3093,"o":7.04,"t":"2026-04-29T04:00:00Z","v":126208,"vw":6.981223},{"c":7.02,"h":7.04,"l":6.785,"n":2940,"o":6.93,"t":"2026-04-30T04:00:00Z","v":106761,"vw":6.96744},{"c":7.23,"h":7.26,"l":6.95,"n":2296,"o":7.05,"t":"2026-05-01T04:00:00Z","v":131745,"vw":7.099846},{"c":7,"h":7.44,"l":6.95,"n":1958,"o":7.21,"t":"2026-05-04T04:00:00Z","v":82605,"vw":7.055372},{"c":7.08,"h":7.17,"l":7.02,"n":1751,"o":7.04,"t":"2026-05-05T04:00:00Z","v":66105,"vw":7.074658},{"c":7.2,"h":7.385,"l":7.0506,"n":2193,"o":7.19,"t":"2026-05-06T04:00:00Z","v":63446,"vw":7.253918},{"c":8.1,"h":8.22,"l":7.27,"n":3016,"o":7.27,"t":"2026-05-07T04:00:00Z","v":142241,"vw":7.897717},{"c":7.96,"h":8.2,"l":7.7,"n":3379,"o":8.03,"t":"2026-05-08T04:00:00Z","v":150158,"vw":8.029274},{"c":7.72,"h":7.96,"l":7.4105,"n":1790,"o":7.96,"t":"2026-05-11T04:00:00Z","v":88038,"vw":7.719466},{"c":7.35,"h":7.7,"l":7.32,"n":2220,"o":7.64,"t":"2026-05-12T04:00:00Z","v":116071,"vw":7.446771},{"c":7.35,"h":7.425,"l":7.2,"n":1969,"o":7.27,"t":"2026-05-13T04:00:00Z","v":67500,"vw":7.315031},{"c":7.34,"h":7.44,"l":7.175,"n":1435,"o":7.44,"t":"2026-05-14T04:00:00Z","v":61710,"vw":7.321993},{"c":7.34,"h":7.355,"l":7.13,"n":2202,"o":7.21,"t":"2026-05-15T04:00:00Z","v":90078,"vw":7.278494},{"c":7.46,"h":7.53,"l":7.21,"n":2068,"o":7.4,"t":"2026-05-18T04:00:00Z","v":95984,"vw":7.408426},{"c":7.24,"h":7.58,"l":7.17,"n":2277,"o":7.36,"t":"2026-05-19T04:00:00Z","v":61726,"vw":7.23066},{"c":7.19,"h":7.33,"l":7.11,"n":2416,"o":7.18,"t":"2026-05-20T04:00:00Z","v":88961,"vw":7.192885},{"c":7.2,"h":7.25,"l":6.945,"n":2318,"o":7.12,"t":"2026-05-21T04:00:00Z","v":68351,"vw":7.17725},{"c":7.04,"h":7.31,"l":6.995,"n":2238,"o":7.2,"t":"2026-05-22T04:00:00Z","v":66860,"vw":7.071921},{"c":7.32,"h":7.48,"l":7.07,"n":2520,"o":7.1,"t":"2026-05-26T04:00:00Z","v":117669,"vw":7.317136},{"c":7.73,"h":7.75,"l":7.12,"n":1863,"o":7.37,"t":"2026-05-27T04:00:00Z","v":83498,"vw":7.645298},{"c":7.62,"h":7.81,"l":7.49,"n":4401,"o":7.73,"t":"2026-05-28T04:00:00Z","v":193891,"vw":7.633199},{"c":7.7,"h":7.87,"l":7.45,"n":2178,"o":7.6,"t":"2026-05-29T04:00:00Z","v":114530,"vw":7.750787},{"c":7.93,"h":7.99,"l":7.54,"n":2991,"o":7.54,"t":"2026-06-01T04:00:00Z","v":124703,"vw":7.884295},{"c":7.91,"h":8.18,"l":7.85,"n":2524,"o":7.86,"t":"2026-06-02T04:00:00Z","v":70671,"vw":7.909686},{"c":7.43,"h":7.865,"l":7.42,"n":2758,"o":7.76,"t":"2026-06-03T04:00:00Z","v":112653,"vw":7.556817},{"c":7.73,"h":7.75,"l":7.48,"n":3262,"o":7.53,"t":"2026-06-04T04:00:00Z","v":134496,"vw":7.593253},{"c":7.47,"h":7.825,"l":7.36,"n":2762,"o":7.73,"t":"2026-06-05T04:00:00Z","v":117748,"vw":7.531793},{"c":7.8,"h":7.975,"l":7.53,"n":3261,"o":7.54,"t":"2026-06-08T04:00:00Z","v":172450,"vw":7.849557},{"c":8.18,"h":8.32,"l":7.765,"n":4003,"o":7.81,"t":"2026-06-09T04:00:00Z","v":192276,"vw":8.107575},{"c":8.01,"h":8.3416,"l":8,"n":3301,"o":8.24,"t":"2026-06-10T04:00:00Z","v":170728,"vw":8.127183},{"c":8.18,"h":8.24,"l":8.08,"n":2916,"o":8.09,"t":"2026-06-11T04:00:00Z","v":113169,"vw":8.15504},{"c":8.3,"h":8.35,"l":8.183,"n":3451,"o":8.26,"t":"2026-06-12T04:00:00Z","v":118434,"vw":8.28272},{"c":8.11,"h":8.53,"l":8.04,"n":2067,"o":8.33,"t":"2026-06-15T04:00:00Z","v":109536,"vw":8.287765},{"c":8.13,"h":8.27,"l":7.73,"n":1913,"o":8.03,"t":"2026-06-16T04:00:00Z","v":58679,"vw":8.152191},{"c":8,"h":8.24,"l":7.96,"n":3601,"o":8.13,"t":"2026-06-17T04:00:00Z","v":117277,"vw":8.086115},{"c":8,"h":8.2,"l":7.94,"n":2362,"o":7.94,"t":"2026-06-18T04:00:00Z","v":161599,"vw":8.039075},{"c":7.74,"h":8.07,"l":7.73,"n":2070,"o":8,"t":"2026-06-22T04:00:00Z","v":76555,"vw":7.816241},{"c":7.73,"h":7.94,"l":7.71,"n":3125,"o":7.73,"t":"2026-06-23T04:00:00Z","v":117605,"vw":7.758044},{"c":8.05,"h":8.15,"l":7.8,"n":3545,"o":7.8,"t":"2026-06-24T04:00:00Z","v":117613,"vw":8.034992},{"c":8.12,"h":8.15,"l":7.83,"n":3553,"o":8.05,"t":"2026-06-25T04:00:00Z","v":87621,"vw":8.031249},{"c":8.13,"h":8.435,"l":7.925,"n":5659,"o":8.1,"t":"2026-06-26T04:00:00Z","v":668044,"vw":8.151279},{"c":8.06,"h":8.195,"l":7.81,"n":3589,"o":8.13,"t":"2026-06-29T04:00:00Z","v":137760,"vw":8.051841},{"c":8.25,"h":8.26,"l":7.93,"n":4662,"o":8.08,"t":"2026-06-30T04:00:00Z","v":244155,"vw":8.131809},{"c":7.75,"h":8.33,"l":7.71,"n":3033,"o":8.21,"t":"2026-07-01T04:00:00Z","v":132484,"vw":7.884986},{"c":7.88,"h":8,"l":7.57,"n":4261,"o":7.81,"t":"2026-07-02T04:00:00Z","v":168026,"vw":7.824825},{"c":7.29,"h":7.86,"l":7.1301,"n":3877,"o":7.85,"t":"2026-07-06T04:00:00Z","v":161107,"vw":7.355852},{"c":7.53,"h":7.56,"l":7.31,"n":3034,"o":7.36,"t":"2026-07-07T04:00:00Z","v":116896,"vw":7.438364},{"c":7.12,"h":7.45,"l":7.1,"n":2534,"o":7.39,"t":"2026-07-08T04:00:00Z","v":107822,"vw":7.23449},{"c":7.09,"h":7.29,"l":6.92,"n":4522,"o":7.15,"t":"2026-07-09T04:00:00Z","v":238065,"vw":7.179361},{"c":7.23,"h":7.32,"l":6.67,"n":2703,"o":7.09,"t":"2026-07-10T04:00:00Z","v":102976,"vw":7.12357},{"c":7.29,"h":7.53,"l":7.23,"n":3605,"o":7.28,"t":"2026-07-13T04:00:00Z","v":101553,"vw":7.35945},{"c":7.01,"h":7.42,"l":6.98,"n":2762,"o":7.33,"t":"2026-07-14T04:00:00Z","v":104697,"vw":7.081262},{"c":7.06,"h":7.32,"l":7.01,"n":2781,"o":7.01,"t":"2026-07-15T04:00:00Z","v":78324,"vw":7.106083},{"c":6.73,"h":7.16,"l":6.71,"n":2427,"o":7.05,"t":"2026-07-16T04:00:00Z","v":118180,"vw":6.807266},{"c":6.52,"h":6.79,"l":6.44,"n":3194,"o":6.62,"t":"2026-07-17T04:00:00Z","v":152593,"vw":6.60074},{"c":6.53,"h":6.615,"l":6.39,"n":2961,"o":6.53,"t":"2026-07-20T04:00:00Z","v":122665,"vw":6.483038},{"c":6.56,"h":6.73,"l":6.52,"n":2580,"o":6.52,"t":"2026-07-21T04:00:00Z","v":84351,"vw":6.594679},{"c":6.78,"h":6.825,"l":6.5,"n":2770,"o":6.57,"t":"2026-07-22T04:00:00Z","v":88928,"vw":6.739385},{"c":6.57,"h":6.85,"l":6.43,"n":2718,"o":6.66,"t":"2026-07-23T04:00:00Z","v":130211,"vw":6.566893},{"c":6.64,"h":6.8376,"l":6.58,"n":2253,"o":6.63,"t":"2026-07-24T04:00:00Z","v":110311,"vw":6.664188},{"c":7.1,"h":7.13,"l":6.73,"n":1859,"o":6.73,"t":"2026-07-27T04:00:00Z","v":74095,"vw":7.001609},{"c":7.04,"h":7.28,"l":6.9,"n":3308,"o":7.13,"t":"2026-07-28T04:00:00Z","v":194909,"vw":7.045358},{"c":6.86,"h":7.13,"l":6.825,"n":3440,"o":7.03,"t":"2026-07-29T04:00:00Z","v":116980,"vw":6.928566},{"c":6.83,"h":7.01,"l":6.7701,"n":1260,"o":6.92,"t":"2026-07-30T04:00:00Z","v":49588,"vw":6.829528},{"c":6.88,"h":6.89,"l":6.4821,"n":1872,"o":6.83,"t":"2026-07-31T04:00:00Z","v":71286,"vw":6.793182},{"c":6.85,"h":7,"l":6.76,"n":2429,"o":6.88,"t":"2026-08-03T04:00:00Z","v":151388,"vw":6.876022},{"c":6.87,"h":7.03,"l":6.82,"n":2360,"o":6.92,"t":"2026-08-04T04:00:00Z","v":178860,"vw":6.931088},{"c":6.95,"h":7,"l":6.775,"n":2265,"o":6.88,"t":"2026-08-05T04:00:00Z","v":132151,"vw":6.886885},{"c":6.62,"h":6.99,"l":6.4927,"n":2685,"o":6.99,"t":"2026-08-06T04:00:00Z","v":147734,"vw":6.720783},{"c":6.65,"h":6.71,"l":6.405,"n":2079,"o":6.62,"t":"2026-08-07T04:00:00Z","v":113340,"vw":6.607137},{"c":6.11,"h":6.58,"l":6.1,"n":3461,"o":6.55,"t":"2026-08-10T04:00:00Z","v":229096,"vw":6.238519},{"c":6.23,"h":6.305,"l":5.95,"n":3620,"o":6.12,"t":"2026-08-11T04:00:00Z","v":190509,"vw":6.213998},{"c":6.18,"h":6.4,"l":6.15,"n":2989,"o":6.23,"t":"2026-08-12T04:00:00Z","v":147758,"vw":6.205741},{"c":6.23,"h":6.29,"l":6.125,"n":1619,"o":6.19,"t":"2026-08-13T04:00:00Z","v":81297,"vw":6.222277},{"c":6.22,"h":6.4167,"l":6.1,"n":2533,"o":6.24,"t":"2026-08-14T04:00:00Z","v":92854,"vw":6.205275},{"c":6.03,"h":6.21,"l":5.9105,"n":3343,"o":6.21,"t":"2026-08-17T04:00:00Z","v":266000,"vw":6.008416},{"c":5.95,"h":6.07,"l":5.9,"n":2104,"o":6.03,"t":"2026-08-18T04:00:00Z","v":108723,"vw":5.961791},{"c":6.04,"h":6.115,"l":5.975,"n":2738,"o":6.06,"t":"2026-08-19T04:00:00Z","v":173891,"vw":6.037537},{"c":5.9,"h":6.1137,"l":5.87,"n":2324,"o":6,"t":"2026-08-20T04:00:00Z","v":1371848,"vw":5.904001},{"c":6.08,"h":6.2,"l":5.8901,"n":2318,"o":5.96,"t":"2026-08-21T04:00:00Z","v":105625,"vw":6.043274},{"c":6.03,"h":6.15,"l":6,"n":1825,"o":6.08,"t":"2026-08-24T04:00:00Z","v":53002,"vw":6.045098},{"c":6.01,"h":6.1,"l":5.98,"n":1961,"o":6.09,"t":"2026-08-25T04:00:00Z","v":73658,"vw":6.013844},{"c":5.85,"h":6.04,"l":5.79,"n":2593,"o":6.03,"t":"2026-08-26T04:00:00Z","v":110911,"vw":5.849504},{"c":5.87,"h":5.97,"l":5.8,"n":1763,"o":5.85,"t":"2026-08-27T04:00:00Z","v":99150,"vw":5.886272},{"c":5.93,"h":5.99,"l":5.84,"n":2061,"o":5.93,"t":"2026-08-28T04:00:00Z","v":80927,"vw":5.94069},{"c":5.83,"h":6.04,"l":5.75,"n":2550,"o":5.93,"t":"2026-08-31T04:00:00Z","v":112717,"vw":5.813045},{"c":5.45,"h":6.22,"l":5.37,"n":2893,"o":5.82,"t":"2026-09-01T04:00:00Z","v":173435,"vw":5.610247},{"c":5.62,"h":5.64,"l":5.35,"n":2967,"o":5.5,"t":"2026-09-02T04:00:00Z","v":198385,"vw":5.51351},{"c":5.59,"h":5.7,"l":5.49,"n":2451,"o":5.7,"t":"2026-09-03T04:00:00Z","v":79679,"vw":5.576259},{"c":5.59,"h":5.63,"l":5.54,"n":2205,"o":5.57,"t":"2026-09-04T04:00:00Z","v":86997,"vw":5.590186},{"c":5.45,"h":5.66,"l":5.4,"n":2196,"o":5.55,"t":"2026-09-08T04:00:00Z","v":79450,"vw":5.467862},{"c":5.37,"h":5.45,"l":5.335,"n":2113,"o":5.45,"t":"2026-09-09T04:00:00Z","v":101493,"vw":5.378281},{"c":5.27,"h":5.45,"l":5.24,"n":2609,"o":5.35,"t":"2026-09-10T04:00:00Z","v":160013,"vw":5.280041},{"c":5.1,"h":5.34,"l":4.795,"n":5507,"o":5.34,"t":"2026-09-11T04:00:00Z","v":412927,"vw":5.016848},{"c":5.19,"h":5.195,"l":4.94,"n":5529,"o":5.07,"t":"2026-09-14T04:00:00Z","v":313928,"vw":5.066057},{"c":5.01,"h":5.18,"l":4.99,"n":4277,"o":5.18,"t":"2026-09-15T04:00:00Z","v":165750,"vw":5.064467},{"c":4.91,"h":5.01,"l":4.77,"n":4765,"o":5.01,"t":"2026-09-16T04:00:00Z","v":289629,"vw":4.881703},{"c":4.79,"h":5.03,"l":4.66,"n":5843,"o":4.96,"t":"2026-09-17T04:00:00Z","v":274351,"vw":4.779172},{"c":4.58,"h":4.885,"l":4.56,"n":7291,"o":4.77,"t":"2026-09-18T04:00:00Z","v":497237,"vw":4.621953},{"c":4.54,"h":4.58,"l":4.42,"n":3587,"o":4.58,"t":"2026-09-21T04:00:00Z","v":295049,"vw":4.504767},{"c":4.515,"h":4.67,"l":4.49,"n":6603,"o":4.57,"t":"2026-09-22T04:00:00Z","v":463928,"vw":4.556206},{"c":4.51,"h":4.53,"l":4.34,"n":3294,"o":4.51,"t":"2026-09-23T04:00:00Z","v":242710,"vw":4.454391},{"c":4.61,"h":4.62,"l":4.4,"n":4076,"o":4.51,"t":"2026-09-24T04:00:00Z","v":230671,"vw":4.537636},{"c":4.57,"h":4.72,"l":4.52,"n":3827,"o":4.59,"t":"2026-09-25T04:00:00Z","v":170054,"vw":4.569479},{"c":3.99,"h":4.53,"l":3.9175,"n":9161,"o":4.53,"t":"2026-09-28T04:00:00Z","v":693821,"vw":4.07214},{"c":3.29,"h":4,"l":3.2,"n":13323,"o":3.99,"t":"2026-09-29T04:00:00Z","v":1610065,"vw":3.470034},{"c":3.44,"h":3.6596,"l":3.28,"n":6404,"o":3.33,"t":"2026-09-30T04:00:00Z","v":604066,"vw":3.521645},{"c":3.67,"h":3.735,"l":3.41,"n":4903,"o":3.45,"t":"2026-10-01T04:00:00Z","v":444010,"vw":3.56909},{"c":3.465,"h":3.828,"l":3.43,"n":2920,"o":3.675,"t":"2026-10-02T04:00:00Z","v":406373,"vw":3.607579},{"c":3.98,"h":4.02,"l":3.53,"n":6219,"o":3.53,"t":"2026-10-05T04:00:00Z","v":737214,"vw":3.891069},{"c":3.97,"h":4.03,"l":3.85,"n":4426,"o":3.99,"t":"2026-10-06T04:00:00Z","v":283292,"vw":3.946606},{"c":3.75,"h":3.91,"l":3.74,"n":4701,"o":3.91,"t":"2026-10-07T04:00:00Z","v":189750,"vw":3.781529},{"c":3.52,"h":3.7,"l":3.49,"n":4024,"o":3.7,"t":"2026-10-08T04:00:00Z","v":258140,"vw":3.540836},{"c":3.75,"h":3.78,"l":3.42,"n":3913,"o":3.52,"t":"2026-10-09T04:00:00Z","v":335789,"vw":3.625525},{"c":3.76,"h":3.85,"l":3.635,"n":4704,"o":3.71,"t":"2026-10-12T04:00:00Z","v":254590,"vw":3.781575},{"c":3.62,"h":3.8,"l":3.51,"n":5161,"o":3.77,"t":"2026-10-13T04:00:00Z","v":210633,"vw":3.609611},{"c":3.44,"h":3.5856,"l":3.4,"n":2931,"o":3.56,"t":"2026-10-14T04:00:00Z","v":203824,"vw":3.461115},{"c":3.39,"h":3.62,"l":3.38,"n":5819,"o":3.46,"t":"2026-10-15T04:00:00Z","v":400965,"vw":3.473232},{"c":3.27,"h":3.47,"l":3.22,"n":2975,"o":3.42,"t":"2026-10-16T04:00:00Z","v":314216,"vw":3.288949},{"c":3.2,"h":3.31,"l":3.15,"n":2694,"o":3.28,"t":"2026-10-19T04:00:00Z","v":346683,"vw":3.220308},{"c":3.18,"h":3.22,"l":3.1,"n":2302,"o":3.18,"t":"2026-10-20T04:00:00Z","v":415572,"vw":3.175169},{"c":3.2,"h":3.37,"l":3.145,"n":6696,"o":3.21,"t":"2026-10-21T04:00:00Z","v":730952,"vw":3.237395},{"c":3.26,"h":3.34,"l":3.1,"n":4005,"o":3.18,"t":"2026-10-22T04:00:00Z","v":579319,"vw":3.211977}],"volatilityBars":[{"c":4.481,"h":4.58,"l":4.4603,"n":81,"o":4.58,"t":"2026-09-21T13:30:00Z","v":11943,"vw":4.51802},{"c":4.49,"h":4.5,"l":4.46,"n":61,"o":4.48,"t":"2026-09-21T13:45:00Z","v":3139,"vw":4.480316},{"c":4.44,"h":4.49,"l":4.44,"n":119,"o":4.49,"t":"2026-09-21T14:00:00Z","v":4541,"vw":4.460151},{"c":4.46,"h":4.46,"l":4.42,"n":93,"o":4.42,"t":"2026-09-21T14:15:00Z","v":9515,"vw":4.447737},{"c":4.47,"h":4.48,"l":4.46,"n":77,"o":4.47,"t":"2026-09-21T14:30:00Z","v":4987,"vw":4.474602},{"c":4.465,"h":4.47,"l":4.465,"n":15,"o":4.47,"t":"2026-09-21T14:45:00Z","v":523,"vw":4.468333},{"c":4.49,"h":4.495,"l":4.46,"n":69,"o":4.46,"t":"2026-09-21T15:00:00Z","v":2627,"vw":4.480638},{"c":4.505,"h":4.53,"l":4.49,"n":118,"o":4.49,"t":"2026-09-21T15:15:00Z","v":8298,"vw":4.506947},{"c":4.545,"h":4.55,"l":4.51,"n":149,"o":4.51,"t":"2026-09-21T15:30:00Z","v":3354,"vw":4.526087},{"c":4.53,"h":4.555,"l":4.53,"n":107,"o":4.545,"t":"2026-09-21T15:45:00Z","v":3837,"vw":4.545776},{"c":4.53,"h":4.53,"l":4.53,"n":40,"o":4.53,"t":"2026-09-21T16:00:00Z","v":4936,"vw":4.53},{"c":4.525,"h":4.53,"l":4.525,"n":41,"o":4.53,"t":"2026-09-21T16:15:00Z","v":1857,"vw":4.527273},{"c":4.525,"h":4.525,"l":4.525,"n":23,"o":4.525,"t":"2026-09-21T16:30:00Z","v":950,"vw":4.525},{"c":4.505,"h":4.525,"l":4.505,"n":72,"o":4.525,"t":"2026-09-21T16:45:00Z","v":3162,"vw":4.515899},{"c":4.495,"h":4.505,"l":4.495,"n":73,"o":4.505,"t":"2026-09-21T17:00:00Z","v":3374,"vw":4.501491},{"c":4.485,"h":4.495,"l":4.485,"n":28,"o":4.495,"t":"2026-09-21T17:15:00Z","v":1382,"vw":4.488329},{"c":4.465,"h":4.49,"l":4.465,"n":80,"o":4.485,"t":"2026-09-21T17:30:00Z","v":4210,"vw":4.482842},{"c":4.47,"h":4.48,"l":4.465,"n":90,"o":4.465,"t":"2026-09-21T17:45:00Z","v":4289,"vw":4.472792},{"c":4.47,"h":4.48,"l":4.47,"n":44,"o":4.4799,"t":"2026-09-21T18:00:00Z","v":3930,"vw":4.470877},{"c":4.46,"h":4.47,"l":4.46,"n":71,"o":4.47,"t":"2026-09-21T18:15:00Z","v":2963,"vw":4.465451},{"c":4.465,"h":4.4692,"l":4.46,"n":38,"o":4.46,"t":"2026-09-21T18:30:00Z","v":3348,"vw":4.4621},{"c":4.46,"h":4.465,"l":4.45,"n":245,"o":4.46,"t":"2026-09-21T18:45:00Z","v":17721,"vw":4.456645},{"c":4.44,"h":4.475,"l":4.44,"n":207,"o":4.47,"t":"2026-09-21T19:00:00Z","v":12634,"vw":4.453838},{"c":4.49,"h":4.49,"l":4.44,"n":166,"o":4.44,"t":"2026-09-21T19:15:00Z","v":12722,"vw":4.461007},{"c":4.53,"h":4.55,"l":4.485,"n":236,"o":4.49,"t":"2026-09-21T19:30:00Z","v":31269,"vw":4.500478},{"c":4.54,"h":4.56,"l":4.48,"n":849,"o":4.53,"t":"2026-09-21T19:45:00Z","v":76461,"vw":4.516765},{"c":4.54,"h":4.54,"l":4.54,"n":17,"o":4.54,"t":"2026-09-21T20:00:00Z","v":49629,"vw":4.54},{"c":4.52,"h":4.58,"l":4.51,"n":64,"o":4.57,"t":"2026-09-22T13:30:00Z","v":14629,"vw":4.537486},{"c":4.57,"h":4.58,"l":4.53,"n":109,"o":4.53,"t":"2026-09-22T13:45:00Z","v":4657,"vw":4.555997},{"c":4.625,"h":4.625,"l":4.56,"n":133,"o":4.5775,"t":"2026-09-22T14:00:00Z","v":7253,"vw":4.583585},{"c":4.63,"h":4.63,"l":4.625,"n":10,"o":4.625,"t":"2026-09-22T14:15:00Z","v":399,"vw":4.626558},{"c":4.58,"h":4.61,"l":4.57,"n":80,"o":4.61,"t":"2026-09-22T14:30:00Z","v":5220,"vw":4.58266},{"c":4.55,"h":4.57,"l":4.55,"n":62,"o":4.57,"t":"2026-09-22T14:45:00Z","v":1286,"vw":4.562308},{"c":4.52,"h":4.54,"l":4.52,"n":35,"o":4.535,"t":"2026-09-22T15:00:00Z","v":1169,"vw":4.526429},{"c":4.535,"h":4.55,"l":4.53,"n":110,"o":4.53,"t":"2026-09-22T15:15:00Z","v":5976,"vw":4.534266},{"c":4.555,"h":4.57,"l":4.535,"n":73,"o":4.535,"t":"2026-09-22T15:30:00Z","v":4228,"vw":4.542203},{"c":4.53,"h":4.56,"l":4.5,"n":383,"o":4.55,"t":"2026-09-22T15:45:00Z","v":24714,"vw":4.537867},{"c":4.52,"h":4.57,"l":4.52,"n":115,"o":4.55,"t":"2026-09-22T16:00:00Z","v":5819,"vw":4.539827},{"c":4.56,"h":4.605,"l":4.55,"n":168,"o":4.55,"t":"2026-09-22T16:15:00Z","v":10525,"vw":4.57282},{"c":4.56,"h":4.57,"l":4.55,"n":62,"o":4.56,"t":"2026-09-22T16:30:00Z","v":5740,"vw":4.560098},{"c":4.57,"h":4.59,"l":4.56,"n":165,"o":4.56,"t":"2026-09-22T16:45:00Z","v":6887,"vw":4.569674},{"c":4.57,"h":4.575,"l":4.56,"n":39,"o":4.56,"t":"2026-09-22T17:00:00Z","v":1141,"vw":4.565921},{"c":4.59,"h":4.59,"l":4.56,"n":148,"o":4.57,"t":"2026-09-22T17:15:00Z","v":18632,"vw":4.575622},{"c":4.58,"h":4.58,"l":4.56,"n":130,"o":4.57,"t":"2026-09-22T17:30:00Z","v":7470,"vw":4.569651},{"c":4.64,"h":4.65,"l":4.57,"n":347,"o":4.59,"t":"2026-09-22T17:45:00Z","v":15379,"vw":4.597626},{"c":4.635,"h":4.67,"l":4.6,"n":420,"o":4.635,"t":"2026-09-22T18:00:00Z","v":34505,"vw":4.634838},{"c":4.61,"h":4.635,"l":4.59,"n":365,"o":4.635,"t":"2026-09-22T18:15:00Z","v":20668,"vw":4.614124},{"c":4.6,"h":4.615,"l":4.57,"n":333,"o":4.6,"t":"2026-09-22T18:30:00Z","v":17886,"vw":4.594659},{"c":4.57,"h":4.6095,"l":4.55,"n":441,"o":4.6,"t":"2026-09-22T18:45:00Z","v":23015,"vw":4.576322},{"c":4.59,"h":4.59,"l":4.55,"n":285,"o":4.57,"t":"2026-09-22T19:00:00Z","v":22274,"vw":4.563282},{"c":4.58,"h":4.61,"l":4.57,"n":337,"o":4.6,"t":"2026-09-22T19:15:00Z","v":14407,"vw":4.590512},{"c":4.56,"h":4.605,"l":4.56,"n":504,"o":4.585,"t":"2026-09-22T19:30:00Z","v":20355,"vw":4.582364},{"c":4.51,"h":4.58,"l":4.49,"n":1007,"o":4.56,"t":"2026-09-22T19:45:00Z","v":111990,"vw":4.522445},{"c":4.515,"h":4.515,"l":4.515,"n":15,"o":4.515,"t":"2026-09-22T20:00:00Z","v":49286,"vw":4.515},{"c":4.49,"h":4.53,"l":4.41,"n":113,"o":4.51,"t":"2026-09-23T13:30:00Z","v":24145,"vw":4.477054},{"c":4.47,"h":4.5,"l":4.47,"n":138,"o":4.49,"t":"2026-09-23T13:45:00Z","v":11617,"vw":4.471308},{"c":4.425,"h":4.45,"l":4.4,"n":65,"o":4.45,"t":"2026-09-23T14:00:00Z","v":3147,"vw":4.42107},{"c":4.42,"h":4.44,"l":4.42,"n":27,"o":4.44,"t":"2026-09-23T14:15:00Z","v":1015,"vw":4.430338},{"c":4.4,"h":4.44,"l":4.4,"n":168,"o":4.425,"t":"2026-09-23T14:30:00Z","v":20704,"vw":4.415329},{"c":4.4077,"h":4.41,"l":4.39,"n":120,"o":4.395,"t":"2026-09-23T14:45:00Z","v":12230,"vw":4.398623},{"c":4.41,"h":4.41,"l":4.41,"n":18,"o":4.41,"t":"2026-09-23T15:00:00Z","v":752,"vw":4.41},{"c":4.415,"h":4.42,"l":4.41,"n":33,"o":4.41,"t":"2026-09-23T15:15:00Z","v":938,"vw":4.415127},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-09-23T15:30:00Z","v":135,"vw":4.42},{"c":4.4,"h":4.41,"l":4.4,"n":29,"o":4.41,"t":"2026-09-23T15:45:00Z","v":1188,"vw":4.4025},{"c":4.39,"h":4.395,"l":4.39,"n":16,"o":4.395,"t":"2026-09-23T16:00:00Z","v":625,"vw":4.393333},{"c":4.4,"h":4.44,"l":4.3722,"n":179,"o":4.39,"t":"2026-09-23T16:15:00Z","v":14379,"vw":4.419454},{"c":4.4,"h":4.4,"l":4.395,"n":43,"o":4.395,"t":"2026-09-23T16:30:00Z","v":1494,"vw":4.3975},{"c":4.4,"h":4.4092,"l":4.4,"n":25,"o":4.4092,"t":"2026-09-23T16:45:00Z","v":981,"vw":4.402347},{"c":4.363,"h":4.39,"l":4.363,"n":55,"o":4.39,"t":"2026-09-23T17:00:00Z","v":7102,"vw":4.38342},{"c":4.37,"h":4.375,"l":4.37,"n":13,"o":4.375,"t":"2026-09-23T17:15:00Z","v":7204,"vw":4.371493},{"c":4.37,"h":4.38,"l":4.34,"n":77,"o":4.36,"t":"2026-09-23T17:30:00Z","v":5745,"vw":4.361423},{"c":4.37,"h":4.37,"l":4.37,"n":7,"o":4.37,"t":"2026-09-23T17:45:00Z","v":261,"vw":4.37},{"c":4.385,"h":4.3886,"l":4.375,"n":46,"o":4.375,"t":"2026-09-23T18:00:00Z","v":1772,"vw":4.381312},{"c":4.405,"h":4.41,"l":4.385,"n":72,"o":4.385,"t":"2026-09-23T18:15:00Z","v":4154,"vw":4.396471},{"c":4.45,"h":4.455,"l":4.39,"n":168,"o":4.405,"t":"2026-09-23T18:30:00Z","v":13204,"vw":4.409108},{"c":4.44,"h":4.45,"l":4.44,"n":36,"o":4.45,"t":"2026-09-23T18:45:00Z","v":1811,"vw":4.445273},{"c":4.4854,"h":4.4854,"l":4.44,"n":109,"o":4.44,"t":"2026-09-23T19:00:00Z","v":7917,"vw":4.463339},{"c":4.465,"h":4.48,"l":4.465,"n":32,"o":4.48,"t":"2026-09-23T19:15:00Z","v":2600,"vw":4.468904},{"c":4.465,"h":4.475,"l":4.46,"n":87,"o":4.465,"t":"2026-09-23T19:30:00Z","v":5296,"vw":4.469107},{"c":4.5,"h":4.525,"l":4.46,"n":905,"o":4.46,"t":"2026-09-23T19:45:00Z","v":46851,"vw":4.500248},{"c":4.51,"h":4.51,"l":4.51,"n":9,"o":4.51,"t":"2026-09-23T20:00:00Z","v":32795,"vw":4.51},{"c":4.47,"h":4.52,"l":4.47,"n":118,"o":4.51,"t":"2026-09-24T13:30:00Z","v":7452,"vw":4.501214},{"c":4.47,"h":4.47,"l":4.47,"n":12,"o":4.47,"t":"2026-09-24T13:45:00Z","v":881,"vw":4.47},{"c":4.45,"h":4.5,"l":4.45,"n":136,"o":4.485,"t":"2026-09-24T14:00:00Z","v":9486,"vw":4.487766},{"c":4.43,"h":4.43,"l":4.43,"n":17,"o":4.43,"t":"2026-09-24T14:15:00Z","v":345,"vw":4.43},{"c":4.435,"h":4.44,"l":4.435,"n":10,"o":4.44,"t":"2026-09-24T14:30:00Z","v":630,"vw":4.43625},{"c":4.42,"h":4.43,"l":4.41,"n":116,"o":4.43,"t":"2026-09-24T14:45:00Z","v":5694,"vw":4.424355},{"c":4.41,"h":4.42,"l":4.4,"n":36,"o":4.42,"t":"2026-09-24T15:00:00Z","v":1644,"vw":4.41382},{"c":4.425,"h":4.425,"l":4.4,"n":82,"o":4.41,"t":"2026-09-24T15:15:00Z","v":4847,"vw":4.414382},{"c":4.45,"h":4.45,"l":4.425,"n":100,"o":4.425,"t":"2026-09-24T15:30:00Z","v":4774,"vw":4.438103},{"c":4.4501,"h":4.4591,"l":4.445,"n":127,"o":4.445,"t":"2026-09-24T15:45:00Z","v":17240,"vw":4.451484},{"c":4.45,"h":4.455,"l":4.45,"n":33,"o":4.455,"t":"2026-09-24T16:00:00Z","v":2109,"vw":4.450834},{"c":4.48,"h":4.51,"l":4.46,"n":149,"o":4.46,"t":"2026-09-24T16:15:00Z","v":5093,"vw":4.481771},{"c":4.5058,"h":4.52,"l":4.46,"n":81,"o":4.47,"t":"2026-09-24T16:30:00Z","v":3716,"vw":4.486198},{"c":4.51,"h":4.51,"l":4.4999,"n":23,"o":4.5,"t":"2026-09-24T16:45:00Z","v":5107,"vw":4.502036},{"c":4.51,"h":4.51,"l":4.505,"n":97,"o":4.505,"t":"2026-09-24T17:00:00Z","v":4176,"vw":4.50717},{"c":4.495,"h":4.51,"l":4.49,"n":69,"o":4.51,"t":"2026-09-24T17:15:00Z","v":5062,"vw":4.500762},{"c":4.495,"h":4.5,"l":4.49,"n":36,"o":4.495,"t":"2026-09-24T17:30:00Z","v":2908,"vw":4.498299},{"c":4.51,"h":4.51,"l":4.495,"n":41,"o":4.495,"t":"2026-09-24T17:45:00Z","v":1968,"vw":4.500616},{"c":4.515,"h":4.5199,"l":4.505,"n":30,"o":4.515,"t":"2026-09-24T18:00:00Z","v":1556,"vw":4.513602},{"c":4.505,"h":4.525,"l":4.488,"n":79,"o":4.525,"t":"2026-09-24T18:15:00Z","v":4054,"vw":4.508377},{"c":4.52,"h":4.525,"l":4.495,"n":126,"o":4.5,"t":"2026-09-24T18:30:00Z","v":8335,"vw":4.513495},{"c":4.54,"h":4.545,"l":4.51,"n":158,"o":4.51,"t":"2026-09-24T18:45:00Z","v":8913,"vw":4.533057},{"c":4.545,"h":4.55,"l":4.535,"n":247,"o":4.545,"t":"2026-09-24T19:00:00Z","v":11945,"vw":4.541138},{"c":4.535,"h":4.5492,"l":4.53,"n":232,"o":4.545,"t":"2026-09-24T19:15:00Z","v":10242,"vw":4.537463},{"c":4.555,"h":4.565,"l":4.535,"n":225,"o":4.535,"t":"2026-09-24T19:30:00Z","v":10051,"vw":4.555371},{"c":4.6,"h":4.62,"l":4.55,"n":733,"o":4.555,"t":"2026-09-24T19:45:00Z","v":33167,"vw":4.589413},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-09-24T20:00:00Z","v":41034,"vw":4.61},{"c":4.56,"h":4.72,"l":4.55,"n":80,"o":4.59,"t":"2026-09-25T13:30:00Z","v":9356,"vw":4.621956},{"c":4.585,"h":4.59,"l":4.58,"n":24,"o":4.59,"t":"2026-09-25T13:45:00Z","v":722,"vw":4.587},{"c":4.55,"h":4.57,"l":4.52,"n":88,"o":4.565,"t":"2026-09-25T14:00:00Z","v":3178,"vw":4.540238},{"c":4.55,"h":4.57,"l":4.55,"n":33,"o":4.56,"t":"2026-09-25T14:15:00Z","v":768,"vw":4.56},{"c":4.555,"h":4.555,"l":4.52,"n":56,"o":4.52,"t":"2026-09-25T14:30:00Z","v":2574,"vw":4.542949},{"c":4.545,"h":4.55,"l":4.54,"n":87,"o":4.55,"t":"2026-09-25T14:45:00Z","v":5029,"vw":4.548574},{"c":4.56,"h":4.56,"l":4.555,"n":9,"o":4.555,"t":"2026-09-25T15:00:00Z","v":314,"vw":4.558333},{"c":4.545,"h":4.56,"l":4.545,"n":44,"o":4.56,"t":"2026-09-25T15:15:00Z","v":954,"vw":4.557},{"c":4.55,"h":4.555,"l":4.545,"n":69,"o":4.545,"t":"2026-09-25T15:30:00Z","v":1741,"vw":4.55},{"c":4.57,"h":4.575,"l":4.545,"n":71,"o":4.55,"t":"2026-09-25T15:45:00Z","v":2375,"vw":4.557111},{"c":4.59,"h":4.6,"l":4.58,"n":227,"o":4.58,"t":"2026-09-25T16:00:00Z","v":6598,"vw":4.584203},{"c":4.57,"h":4.57,"l":4.57,"n":12,"o":4.57,"t":"2026-09-25T16:15:00Z","v":945,"vw":4.57},{"c":4.57,"h":4.58,"l":4.56,"n":65,"o":4.58,"t":"2026-09-25T16:30:00Z","v":6255,"vw":4.5725},{"c":4.57,"h":4.575,"l":4.55,"n":65,"o":4.55,"t":"2026-09-25T16:45:00Z","v":2416,"vw":4.566633},{"c":4.59,"h":4.59,"l":4.57,"n":31,"o":4.57,"t":"2026-09-25T17:00:00Z","v":1623,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-09-25T17:15:00Z","v":250,"vw":4.59},{"c":4.585,"h":4.595,"l":4.55,"n":182,"o":4.595,"t":"2026-09-25T17:30:00Z","v":11536,"vw":4.564698},{"c":4.57,"h":4.585,"l":4.57,"n":162,"o":4.585,"t":"2026-09-25T17:45:00Z","v":6196,"vw":4.571806},{"c":4.565,"h":4.57,"l":4.5602,"n":45,"o":4.57,"t":"2026-09-25T18:00:00Z","v":2758,"vw":4.563326},{"c":4.55,"h":4.5699,"l":4.55,"n":79,"o":4.565,"t":"2026-09-25T18:15:00Z","v":2964,"vw":4.563416},{"c":4.56,"h":4.56,"l":4.55,"n":127,"o":4.56,"t":"2026-09-25T18:30:00Z","v":4796,"vw":4.552444},{"c":4.56,"h":4.56,"l":4.555,"n":75,"o":4.56,"t":"2026-09-25T18:45:00Z","v":2285,"vw":4.556786},{"c":4.555,"h":4.56,"l":4.555,"n":14,"o":4.56,"t":"2026-09-25T19:00:00Z","v":1887,"vw":4.558685},{"c":4.545,"h":4.555,"l":4.545,"n":69,"o":4.555,"t":"2026-09-25T19:15:00Z","v":2441,"vw":4.550556},{"c":4.545,"h":4.55,"l":4.53,"n":133,"o":4.545,"t":"2026-09-25T19:30:00Z","v":5177,"vw":4.53948},{"c":4.55,"h":4.585,"l":4.53,"n":715,"o":4.54,"t":"2026-09-25T19:45:00Z","v":42354,"vw":4.567114},{"c":4.57,"h":4.57,"l":4.57,"n":15,"o":4.57,"t":"2026-09-25T20:00:00Z","v":24978,"vw":4.57},{"c":4.4,"h":4.53,"l":4.4,"n":63,"o":4.53,"t":"2026-09-28T13:30:00Z","v":8563,"vw":4.460233},{"c":4.35,"h":4.415,"l":4.34,"n":148,"o":4.415,"t":"2026-09-28T13:45:00Z","v":20054,"vw":4.356185},{"c":4.32,"h":4.36,"l":4.305,"n":101,"o":4.33,"t":"2026-09-28T14:00:00Z","v":4338,"vw":4.336613},{"c":4.295,"h":4.315,"l":4.28,"n":173,"o":4.31,"t":"2026-09-28T14:15:00Z","v":24724,"vw":4.303782},{"c":4.28,"h":4.31,"l":4.26,"n":364,"o":4.295,"t":"2026-09-28T14:30:00Z","v":26294,"vw":4.285293},{"c":4.195,"h":4.27,"l":4.18,"n":531,"o":4.26,"t":"2026-09-28T14:45:00Z","v":20708,"vw":4.229905},{"c":4.17,"h":4.19,"l":4.12,"n":906,"o":4.18,"t":"2026-09-28T15:00:00Z","v":46200,"vw":4.150007},{"c":4.14,"h":4.16,"l":4.14,"n":102,"o":4.15,"t":"2026-09-28T15:15:00Z","v":17189,"vw":4.145925},{"c":4.09,"h":4.135,"l":4.0701,"n":211,"o":4.135,"t":"2026-09-28T15:30:00Z","v":36227,"vw":4.102601},{"c":4.02,"h":4.085,"l":4.005,"n":95,"o":4.085,"t":"2026-09-28T15:45:00Z","v":9696,"vw":4.054957},{"c":4.035,"h":4.035,"l":3.99,"n":347,"o":4,"t":"2026-09-28T16:00:00Z","v":42626,"vw":4.009592},{"c":4.03,"h":4.03,"l":4,"n":287,"o":4.03,"t":"2026-09-28T16:15:00Z","v":11020,"vw":4.019016},{"c":4.025,"h":4.04,"l":4,"n":146,"o":4.01,"t":"2026-09-28T16:30:00Z","v":9627,"vw":4.010906},{"c":4.04,"h":4.04,"l":4,"n":878,"o":4.015,"t":"2026-09-28T16:45:00Z","v":27579,"vw":4.011826},{"c":4.05,"h":4.05,"l":4.005,"n":302,"o":4.04,"t":"2026-09-28T17:00:00Z","v":13074,"vw":4.028328},{"c":4.005,"h":4.04,"l":4.005,"n":128,"o":4.04,"t":"2026-09-28T17:15:00Z","v":12238,"vw":4.019952},{"c":4.055,"h":4.06,"l":4.005,"n":643,"o":4.005,"t":"2026-09-28T17:30:00Z","v":25766,"vw":4.02034},{"c":4.035,"h":4.06,"l":4.035,"n":171,"o":4.0593,"t":"2026-09-28T17:45:00Z","v":6883,"vw":4.039671},{"c":4.01,"h":4.035,"l":4.005,"n":274,"o":4.035,"t":"2026-09-28T18:00:00Z","v":8053,"vw":4.019896},{"c":4.005,"h":4.03,"l":3.98,"n":348,"o":4.005,"t":"2026-09-28T18:15:00Z","v":26480,"vw":4.003751},{"c":3.975,"h":4.015,"l":3.965,"n":174,"o":4.005,"t":"2026-09-28T18:30:00Z","v":12223,"vw":3.995633},{"c":3.985,"h":4.01,"l":3.98,"n":275,"o":3.98,"t":"2026-09-28T18:45:00Z","v":13846,"vw":3.992723},{"c":3.98,"h":3.985,"l":3.96,"n":134,"o":3.985,"t":"2026-09-28T19:00:00Z","v":6746,"vw":3.975378},{"c":3.95,"h":3.985,"l":3.95,"n":102,"o":3.98,"t":"2026-09-28T19:15:00Z","v":5818,"vw":3.970262},{"c":3.95,"h":3.9899,"l":3.9425,"n":280,"o":3.95,"t":"2026-09-28T19:30:00Z","v":30537,"vw":3.9612},{"c":3.98,"h":4.08,"l":3.9175,"n":1377,"o":3.945,"t":"2026-09-28T19:45:00Z","v":186014,"vw":4.010929},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-09-28T20:00:00Z","v":28333,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-28T20:30:00Z","v":169,"vw":3.99},{"c":3.5514,"h":4,"l":3.3,"n":1278,"o":3.99,"t":"2026-09-29T13:30:00Z","v":263625,"vw":3.514572},{"c":3.52,"h":3.57,"l":3.46,"n":604,"o":3.545,"t":"2026-09-29T13:45:00Z","v":122452,"vw":3.517175},{"c":3.57,"h":3.5894,"l":3.5101,"n":340,"o":3.54,"t":"2026-09-29T14:00:00Z","v":56920,"vw":3.550491},{"c":3.717,"h":3.717,"l":3.55,"n":298,"o":3.57,"t":"2026-09-29T14:15:00Z","v":45414,"vw":3.619028},{"c":3.72,"h":3.76,"l":3.71,"n":524,"o":3.71,"t":"2026-09-29T14:30:00Z","v":33085,"vw":3.73591},{"c":3.715,"h":3.74,"l":3.69,"n":785,"o":3.72,"t":"2026-09-29T14:45:00Z","v":122341,"vw":3.725457},{"c":3.67,"h":3.73,"l":3.665,"n":216,"o":3.71,"t":"2026-09-29T15:00:00Z","v":35660,"vw":3.710836},{"c":3.63,"h":3.67,"l":3.63,"n":174,"o":3.67,"t":"2026-09-29T15:15:00Z","v":7493,"vw":3.643541},{"c":3.65,"h":3.67,"l":3.6,"n":443,"o":3.62,"t":"2026-09-29T15:30:00Z","v":31230,"vw":3.629988},{"c":3.605,"h":3.65,"l":3.605,"n":124,"o":3.65,"t":"2026-09-29T15:45:00Z","v":4726,"vw":3.632774},{"c":3.6001,"h":3.62,"l":3.5801,"n":331,"o":3.6,"t":"2026-09-29T16:00:00Z","v":19330,"vw":3.596729},{"c":3.57,"h":3.63,"l":3.555,"n":339,"o":3.605,"t":"2026-09-29T16:15:00Z","v":31720,"vw":3.582973},{"c":3.5894,"h":3.6,"l":3.54,"n":198,"o":3.56,"t":"2026-09-29T16:30:00Z","v":15947,"vw":3.559968},{"c":3.605,"h":3.605,"l":3.585,"n":158,"o":3.585,"t":"2026-09-29T16:45:00Z","v":15633,"vw":3.587018},{"c":3.59,"h":3.6,"l":3.585,"n":86,"o":3.6,"t":"2026-09-29T17:00:00Z","v":3863,"vw":3.592014},{"c":3.535,"h":3.61,"l":3.535,"n":196,"o":3.605,"t":"2026-09-29T17:15:00Z","v":19921,"vw":3.563691},{"c":3.535,"h":3.55,"l":3.53,"n":334,"o":3.535,"t":"2026-09-29T17:30:00Z","v":35468,"vw":3.537157},{"c":3.52,"h":3.535,"l":3.505,"n":220,"o":3.535,"t":"2026-09-29T17:45:00Z","v":20479,"vw":3.519016},{"c":3.525,"h":3.54,"l":3.52,"n":132,"o":3.52,"t":"2026-09-29T18:00:00Z","v":6364,"vw":3.527693},{"c":3.46,"h":3.53,"l":3.46,"n":216,"o":3.525,"t":"2026-09-29T18:15:00Z","v":52345,"vw":3.481276},{"c":3.43,"h":3.475,"l":3.43,"n":454,"o":3.46,"t":"2026-09-29T18:30:00Z","v":60682,"vw":3.456876},{"c":3.345,"h":3.43,"l":3.33,"n":754,"o":3.43,"t":"2026-09-29T18:45:00Z","v":82680,"vw":3.375892},{"c":3.27,"h":3.36,"l":3.27,"n":305,"o":3.345,"t":"2026-09-29T19:00:00Z","v":35978,"vw":3.309559},{"c":3.285,"h":3.325,"l":3.2,"n":979,"o":3.27,"t":"2026-09-29T19:15:00Z","v":128423,"vw":3.246905},{"c":3.315,"h":3.355,"l":3.28,"n":1188,"o":3.28,"t":"2026-09-29T19:30:00Z","v":89359,"vw":3.326433},{"c":3.28,"h":3.32,"l":3.22,"n":2187,"o":3.315,"t":"2026-09-29T19:45:00Z","v":210695,"vw":3.286929},{"c":3.29,"h":3.29,"l":3.29,"n":7,"o":3.29,"t":"2026-09-29T20:00:00Z","v":47097,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-29T20:15:00Z","v":2103,"vw":3.29},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-30T12:00:00Z","v":200,"vw":3.27},{"c":3.22,"h":3.58,"l":3.22,"n":8,"o":3.39,"t":"2026-09-30T12:45:00Z","v":10001,"vw":3.396305},{"c":3.38,"h":3.48,"l":3.28,"n":173,"o":3.33,"t":"2026-09-30T13:30:00Z","v":17009,"vw":3.389457},{"c":3.405,"h":3.41,"l":3.33,"n":212,"o":3.375,"t":"2026-09-30T13:45:00Z","v":13832,"vw":3.376064},{"c":3.51,"h":3.51,"l":3.36,"n":259,"o":3.39,"t":"2026-09-30T14:00:00Z","v":21190,"vw":3.463593},{"c":3.51,"h":3.53,"l":3.51,"n":196,"o":3.5165,"t":"2026-09-30T14:15:00Z","v":5992,"vw":3.514683},{"c":3.51,"h":3.52,"l":3.495,"n":98,"o":3.52,"t":"2026-09-30T14:30:00Z","v":5727,"vw":3.505427},{"c":3.52,"h":3.58,"l":3.51,"n":188,"o":3.51,"t":"2026-09-30T14:45:00Z","v":17554,"vw":3.556644},{"c":3.55,"h":3.57,"l":3.52,"n":314,"o":3.52,"t":"2026-09-30T15:00:00Z","v":27133,"vw":3.547223},{"c":3.56,"h":3.61,"l":3.55,"n":175,"o":3.57,"t":"2026-09-30T15:15:00Z","v":15715,"vw":3.573012},{"c":3.57,"h":3.575,"l":3.56,"n":95,"o":3.56,"t":"2026-09-30T15:30:00Z","v":5406,"vw":3.569551},{"c":3.58,"h":3.58,"l":3.562,"n":108,"o":3.57,"t":"2026-09-30T15:45:00Z","v":5162,"vw":3.568619},{"c":3.53,"h":3.59,"l":3.53,"n":256,"o":3.575,"t":"2026-09-30T16:00:00Z","v":30105,"vw":3.556561},{"c":3.565,"h":3.5787,"l":3.52,"n":157,"o":3.53,"t":"2026-09-30T16:15:00Z","v":6660,"vw":3.55761},{"c":3.61,"h":3.635,"l":3.56,"n":201,"o":3.565,"t":"2026-09-30T16:30:00Z","v":12173,"vw":3.589287},{"c":3.63,"h":3.63,"l":3.61,"n":54,"o":3.61,"t":"2026-09-30T16:45:00Z","v":2581,"vw":3.621734},{"c":3.61,"h":3.6596,"l":3.6,"n":305,"o":3.63,"t":"2026-09-30T17:00:00Z","v":40755,"vw":3.62055},{"c":3.61,"h":3.63,"l":3.6,"n":233,"o":3.62,"t":"2026-09-30T17:15:00Z","v":26203,"vw":3.614935},{"c":3.5947,"h":3.62,"l":3.5947,"n":112,"o":3.61,"t":"2026-09-30T17:30:00Z","v":5548,"vw":3.608799},{"c":3.6,"h":3.645,"l":3.595,"n":287,"o":3.6,"t":"2026-09-30T17:45:00Z","v":40642,"vw":3.611371},{"c":3.62,"h":3.625,"l":3.6,"n":77,"o":3.6,"t":"2026-09-30T18:00:00Z","v":9064,"vw":3.606752},{"c":3.555,"h":3.625,"l":3.555,"n":187,"o":3.625,"t":"2026-09-30T18:15:00Z","v":43178,"vw":3.572009},{"c":3.525,"h":3.56,"l":3.51,"n":207,"o":3.555,"t":"2026-09-30T18:30:00Z","v":12775,"vw":3.534253},{"c":3.53,"h":3.53,"l":3.505,"n":136,"o":3.52,"t":"2026-09-30T18:45:00Z","v":7208,"vw":3.517268},{"c":3.525,"h":3.53,"l":3.515,"n":117,"o":3.525,"t":"2026-09-30T19:00:00Z","v":7952,"vw":3.520929},{"c":3.5001,"h":3.53,"l":3.5,"n":243,"o":3.525,"t":"2026-09-30T19:15:00Z","v":18608,"vw":3.518862},{"c":3.495,"h":3.515,"l":3.495,"n":227,"o":3.505,"t":"2026-09-30T19:30:00Z","v":15510,"vw":3.502959},{"c":3.42,"h":3.51,"l":3.405,"n":1117,"o":3.495,"t":"2026-09-30T19:45:00Z","v":107387,"vw":3.453591},{"c":3.44,"h":3.44,"l":3.44,"n":8,"o":3.44,"t":"2026-09-30T20:00:00Z","v":57362,"vw":3.44},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-09-30T22:30:00Z","v":100,"vw":3.435},{"c":3.49,"h":3.62,"l":3.42,"n":74,"o":3.45,"t":"2026-10-01T13:30:00Z","v":10017,"vw":3.456063},{"c":3.44,"h":3.465,"l":3.44,"n":55,"o":3.465,"t":"2026-10-01T13:45:00Z","v":4174,"vw":3.446377},{"c":3.47,"h":3.49,"l":3.41,"n":162,"o":3.41,"t":"2026-10-01T14:00:00Z","v":8794,"vw":3.438094},{"c":3.51,"h":3.51,"l":3.49,"n":89,"o":3.49,"t":"2026-10-01T14:15:00Z","v":3200,"vw":3.501739},{"c":3.51,"h":3.51,"l":3.5,"n":43,"o":3.51,"t":"2026-10-01T14:30:00Z","v":1965,"vw":3.503342},{"c":3.505,"h":3.51,"l":3.5,"n":60,"o":3.51,"t":"2026-10-01T14:45:00Z","v":3270,"vw":3.504423},{"c":3.48,"h":3.505,"l":3.48,"n":165,"o":3.505,"t":"2026-10-01T15:00:00Z","v":11215,"vw":3.484898},{"c":3.505,"h":3.52,"l":3.4732,"n":137,"o":3.4732,"t":"2026-10-01T15:15:00Z","v":23260,"vw":3.503865},{"c":3.51,"h":3.52,"l":3.5,"n":125,"o":3.51,"t":"2026-10-01T15:30:00Z","v":7206,"vw":3.510878},{"c":3.52,"h":3.53,"l":3.51,"n":72,"o":3.51,"t":"2026-10-01T15:45:00Z","v":3711,"vw":3.515808},{"c":3.54,"h":3.54,"l":3.52,"n":26,"o":3.52,"t":"2026-10-01T16:00:00Z","v":965,"vw":3.528},{"c":3.455,"h":3.54,"l":3.455,"n":305,"o":3.54,"t":"2026-10-01T16:15:00Z","v":32785,"vw":3.479995},{"c":3.455,"h":3.455,"l":3.45,"n":74,"o":3.45,"t":"2026-10-01T16:30:00Z","v":3362,"vw":3.454773},{"c":3.43,"h":3.465,"l":3.43,"n":131,"o":3.455,"t":"2026-10-01T16:45:00Z","v":11458,"vw":3.455584},{"c":3.46,"h":3.47,"l":3.43,"n":216,"o":3.43,"t":"2026-10-01T17:00:00Z","v":27487,"vw":3.444169},{"c":3.495,"h":3.495,"l":3.45,"n":171,"o":3.46,"t":"2026-10-01T17:15:00Z","v":20316,"vw":3.4664},{"c":3.57,"h":3.575,"l":3.495,"n":306,"o":3.495,"t":"2026-10-01T17:30:00Z","v":55090,"vw":3.539579},{"c":3.58,"h":3.6,"l":3.565,"n":152,"o":3.575,"t":"2026-10-01T17:45:00Z","v":17388,"vw":3.592353},{"c":3.58,"h":3.5821,"l":3.565,"n":74,"o":3.58,"t":"2026-10-01T18:00:00Z","v":4024,"vw":3.578161},{"c":3.595,"h":3.595,"l":3.57,"n":80,"o":3.5776,"t":"2026-10-01T18:15:00Z","v":4923,"vw":3.574951},{"c":3.61,"h":3.62,"l":3.595,"n":161,"o":3.595,"t":"2026-10-01T18:30:00Z","v":12474,"vw":3.606599},{"c":3.64,"h":3.64,"l":3.61,"n":100,"o":3.615,"t":"2026-10-01T18:45:00Z","v":6877,"vw":3.623264},{"c":3.66,"h":3.66,"l":3.63,"n":117,"o":3.635,"t":"2026-10-01T19:00:00Z","v":9492,"vw":3.642457},{"c":3.6794,"h":3.68,"l":3.66,"n":65,"o":3.66,"t":"2026-10-01T19:15:00Z","v":3369,"vw":3.671064},{"c":3.68,"h":3.68,"l":3.655,"n":164,"o":3.6792,"t":"2026-10-01T19:30:00Z","v":10668,"vw":3.668624},{"c":3.66,"h":3.735,"l":3.65,"n":794,"o":3.675,"t":"2026-10-01T19:45:00Z","v":86397,"vw":3.685526},{"c":3.67,"h":3.67,"l":3.67,"n":6,"o":3.67,"t":"2026-10-01T20:00:00Z","v":46047,"vw":3.67},{"c":3.65,"h":3.828,"l":3.65,"n":145,"o":3.675,"t":"2026-10-02T13:30:00Z","v":40407,"vw":3.721283},{"c":3.68,"h":3.78,"l":3.68,"n":58,"o":3.71,"t":"2026-10-02T13:45:00Z","v":30929,"vw":3.702787},{"c":3.76,"h":3.79,"l":3.68,"n":113,"o":3.68,"t":"2026-10-02T14:00:00Z","v":38161,"vw":3.737126},{"c":3.735,"h":3.78,"l":3.695,"n":50,"o":3.78,"t":"2026-10-02T14:15:00Z","v":37233,"vw":3.729185},{"c":3.76,"h":3.78,"l":3.75,"n":81,"o":3.76,"t":"2026-10-02T14:30:00Z","v":8669,"vw":3.753525},{"c":3.72,"h":3.78,"l":3.72,"n":86,"o":3.76,"t":"2026-10-02T14:45:00Z","v":10240,"vw":3.744186},{"c":3.625,"h":3.7075,"l":3.625,"n":88,"o":3.705,"t":"2026-10-02T15:00:00Z","v":7753,"vw":3.685531},{"c":3.625,"h":3.63,"l":3.62,"n":36,"o":3.625,"t":"2026-10-02T15:15:00Z","v":7611,"vw":3.620589},{"c":3.615,"h":3.66,"l":3.615,"n":30,"o":3.64,"t":"2026-10-02T15:30:00Z","v":2861,"vw":3.626035},{"c":3.625,"h":3.64,"l":3.61,"n":45,"o":3.615,"t":"2026-10-02T15:45:00Z","v":2806,"vw":3.62},{"c":3.585,"h":3.61,"l":3.56,"n":65,"o":3.61,"t":"2026-10-02T16:00:00Z","v":6760,"vw":3.594492},{"c":3.54,"h":3.6,"l":3.54,"n":82,"o":3.6,"t":"2026-10-02T16:15:00Z","v":4041,"vw":3.555313},{"c":3.5,"h":3.54,"l":3.5,"n":71,"o":3.535,"t":"2026-10-02T16:30:00Z","v":5068,"vw":3.527205},{"c":3.515,"h":3.5198,"l":3.5,"n":107,"o":3.5,"t":"2026-10-02T16:45:00Z","v":7792,"vw":3.511465},{"c":3.55,"h":3.56,"l":3.515,"n":74,"o":3.515,"t":"2026-10-02T17:00:00Z","v":3501,"vw":3.535833},{"c":3.51,"h":3.56,"l":3.5,"n":95,"o":3.56,"t":"2026-10-02T17:15:00Z","v":6089,"vw":3.53064},{"c":3.53,"h":3.54,"l":3.5,"n":216,"o":3.5,"t":"2026-10-02T17:30:00Z","v":30857,"vw":3.530843},{"c":3.54,"h":3.55,"l":3.53,"n":75,"o":3.53,"t":"2026-10-02T17:45:00Z","v":4951,"vw":3.536935},{"c":3.545,"h":3.55,"l":3.53,"n":35,"o":3.54,"t":"2026-10-02T18:00:00Z","v":2876,"vw":3.538547},{"c":3.53,"h":3.56,"l":3.53,"n":65,"o":3.545,"t":"2026-10-02T18:15:00Z","v":4741,"vw":3.534851},{"c":3.535,"h":3.55,"l":3.52,"n":66,"o":3.52,"t":"2026-10-02T18:30:00Z","v":5919,"vw":3.532375},{"c":3.515,"h":3.54,"l":3.515,"n":91,"o":3.535,"t":"2026-10-02T18:45:00Z","v":7764,"vw":3.527768},{"c":3.495,"h":3.51,"l":3.475,"n":113,"o":3.51,"t":"2026-10-02T19:00:00Z","v":10109,"vw":3.488598},{"c":3.48,"h":3.495,"l":3.48,"n":143,"o":3.4908,"t":"2026-10-02T19:15:00Z","v":8896,"vw":3.486964},{"c":3.47,"h":3.486,"l":3.47,"n":85,"o":3.48,"t":"2026-10-02T19:30:00Z","v":6935,"vw":3.479023},{"c":3.465,"h":3.48,"l":3.43,"n":467,"o":3.47,"t":"2026-10-02T19:45:00Z","v":41694,"vw":3.454694},{"c":3.45,"h":3.48,"l":3.45,"n":12,"o":3.465,"t":"2026-10-02T20:00:00Z","v":50924,"vw":3.46497},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-05T09:15:00Z","v":2000,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-05T10:00:00Z","v":526,"vw":3.5},{"c":3.59,"h":3.59,"l":3.48,"n":25,"o":3.48,"t":"2026-10-05T11:00:00Z","v":3229,"vw":3.507764},{"c":3.6,"h":3.6,"l":3.49,"n":9,"o":3.51,"t":"2026-10-05T11:15:00Z","v":1892,"vw":3.556111},{"c":3.5,"h":3.59,"l":3.49,"n":7,"o":3.49,"t":"2026-10-05T11:30:00Z","v":451,"vw":3.523334},{"c":3.5,"h":3.56,"l":3.49,"n":7,"o":3.5,"t":"2026-10-05T11:45:00Z","v":850,"vw":3.505238},{"c":3.59,"h":3.59,"l":3.55,"n":24,"o":3.55,"t":"2026-10-05T13:15:00Z","v":5386,"vw":3.551786},{"c":3.85,"h":3.9,"l":3.53,"n":151,"o":3.53,"t":"2026-10-05T13:30:00Z","v":30202,"vw":3.628556},{"c":3.835,"h":3.88,"l":3.79,"n":123,"o":3.865,"t":"2026-10-05T13:45:00Z","v":32721,"vw":3.855207},{"c":3.76,"h":3.835,"l":3.71,"n":110,"o":3.835,"t":"2026-10-05T14:00:00Z","v":13501,"vw":3.77406},{"c":3.73,"h":3.79,"l":3.73,"n":103,"o":3.79,"t":"2026-10-05T14:15:00Z","v":5423,"vw":3.756116},{"c":3.74,"h":3.75,"l":3.71,"n":176,"o":3.74,"t":"2026-10-05T14:30:00Z","v":13647,"vw":3.736259},{"c":3.755,"h":3.76,"l":3.74,"n":28,"o":3.74,"t":"2026-10-05T14:45:00Z","v":1434,"vw":3.749845},{"c":3.79,"h":3.79,"l":3.74,"n":67,"o":3.76,"t":"2026-10-05T15:00:00Z","v":3923,"vw":3.767167},{"c":3.77,"h":3.81,"l":3.77,"n":20,"o":3.8,"t":"2026-10-05T15:15:00Z","v":1133,"vw":3.78875},{"c":3.795,"h":3.825,"l":3.78,"n":99,"o":3.78,"t":"2026-10-05T15:30:00Z","v":7045,"vw":3.80845},{"c":3.83,"h":3.8398,"l":3.795,"n":46,"o":3.7975,"t":"2026-10-05T15:45:00Z","v":3241,"vw":3.82896},{"c":3.83,"h":3.85,"l":3.83,"n":66,"o":3.8436,"t":"2026-10-05T16:00:00Z","v":3653,"vw":3.83942},{"c":3.84,"h":3.84,"l":3.8,"n":51,"o":3.82,"t":"2026-10-05T16:15:00Z","v":4409,"vw":3.810835},{"c":3.82,"h":3.83,"l":3.805,"n":98,"o":3.825,"t":"2026-10-05T16:30:00Z","v":11149,"vw":3.813732},{"c":3.79,"h":3.845,"l":3.79,"n":149,"o":3.83,"t":"2026-10-05T16:45:00Z","v":18215,"vw":3.826236},{"c":3.855,"h":3.86,"l":3.8,"n":135,"o":3.8,"t":"2026-10-05T17:00:00Z","v":8814,"vw":3.838338},{"c":3.79,"h":3.86,"l":3.785,"n":312,"o":3.86,"t":"2026-10-05T17:15:00Z","v":27355,"vw":3.810588},{"c":3.87,"h":3.9,"l":3.77,"n":558,"o":3.78,"t":"2026-10-05T17:30:00Z","v":78478,"vw":3.8455},{"c":3.885,"h":3.915,"l":3.875,"n":284,"o":3.88,"t":"2026-10-05T17:45:00Z","v":36879,"vw":3.900298},{"c":3.88,"h":3.89,"l":3.865,"n":145,"o":3.885,"t":"2026-10-05T18:00:00Z","v":9523,"vw":3.875777},{"c":3.885,"h":3.89,"l":3.875,"n":136,"o":3.875,"t":"2026-10-05T18:15:00Z","v":7442,"vw":3.883976},{"c":3.895,"h":3.95,"l":3.865,"n":304,"o":3.89,"t":"2026-10-05T18:30:00Z","v":35449,"vw":3.891231},{"c":3.9401,"h":3.955,"l":3.885,"n":189,"o":3.885,"t":"2026-10-05T18:45:00Z","v":51352,"vw":3.906897},{"c":3.935,"h":3.95,"l":3.935,"n":175,"o":3.95,"t":"2026-10-05T19:00:00Z","v":13127,"vw":3.945057},{"c":3.935,"h":3.955,"l":3.9,"n":271,"o":3.94,"t":"2026-10-05T19:15:00Z","v":28444,"vw":3.933953},{"c":3.925,"h":3.94,"l":3.87,"n":314,"o":3.935,"t":"2026-10-05T19:30:00Z","v":40773,"vw":3.91021},{"c":4.01,"h":4.02,"l":3.91,"n":1649,"o":3.92,"t":"2026-10-05T19:45:00Z","v":142722,"vw":3.977946},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-05T20:00:00Z","v":83879,"vw":3.98},{"c":3.91,"h":3.995,"l":3.875,"n":91,"o":3.99,"t":"2026-10-06T13:30:00Z","v":15603,"vw":3.97442},{"c":3.88,"h":3.92,"l":3.8612,"n":84,"o":3.9196,"t":"2026-10-06T13:45:00Z","v":7251,"vw":3.892816},{"c":3.91,"h":3.92,"l":3.8706,"n":49,"o":3.92,"t":"2026-10-06T14:00:00Z","v":2286,"vw":3.88922},{"c":3.905,"h":3.905,"l":3.85,"n":113,"o":3.89,"t":"2026-10-06T14:15:00Z","v":5848,"vw":3.872364},{"c":3.98,"h":3.98,"l":3.88,"n":57,"o":3.92,"t":"2026-10-06T14:30:00Z","v":2463,"vw":3.915402},{"c":3.995,"h":4.01,"l":3.96,"n":54,"o":3.98,"t":"2026-10-06T14:45:00Z","v":1797,"vw":3.985357},{"c":4,"h":4.01,"l":3.99,"n":132,"o":3.995,"t":"2026-10-06T15:00:00Z","v":5703,"vw":4.001168},{"c":3.965,"h":4,"l":3.965,"n":65,"o":4,"t":"2026-10-06T15:15:00Z","v":3938,"vw":3.985712},{"c":3.975,"h":3.995,"l":3.965,"n":197,"o":3.9675,"t":"2026-10-06T15:30:00Z","v":10841,"vw":3.981961},{"c":3.96,"h":3.975,"l":3.95,"n":124,"o":3.97,"t":"2026-10-06T15:45:00Z","v":4397,"vw":3.960696},{"c":3.98,"h":3.99,"l":3.97,"n":111,"o":3.97,"t":"2026-10-06T16:00:00Z","v":5410,"vw":3.979329},{"c":3.96,"h":3.97,"l":3.96,"n":102,"o":3.97,"t":"2026-10-06T16:15:00Z","v":7330,"vw":3.96263},{"c":3.96,"h":3.97,"l":3.96,"n":63,"o":3.96,"t":"2026-10-06T16:30:00Z","v":2171,"vw":3.961429},{"c":3.97,"h":3.97,"l":3.95,"n":87,"o":3.96,"t":"2026-10-06T16:45:00Z","v":4300,"vw":3.956791},{"c":3.975,"h":3.98,"l":3.955,"n":90,"o":3.96,"t":"2026-10-06T17:00:00Z","v":2852,"vw":3.967133},{"c":3.98,"h":3.985,"l":3.965,"n":69,"o":3.98,"t":"2026-10-06T17:15:00Z","v":6828,"vw":3.97403},{"c":4.005,"h":4.02,"l":3.98,"n":236,"o":3.98,"t":"2026-10-06T17:30:00Z","v":21789,"vw":3.995579},{"c":4,"h":4.03,"l":4,"n":72,"o":4.005,"t":"2026-10-06T17:45:00Z","v":3353,"vw":4.017021},{"c":4.01,"h":4.03,"l":4,"n":84,"o":4.01,"t":"2026-10-06T18:00:00Z","v":3961,"vw":4.01595},{"c":4,"h":4.01,"l":3.99,"n":38,"o":4.005,"t":"2026-10-06T18:15:00Z","v":1169,"vw":4.001875},{"c":4.01,"h":4.01,"l":4,"n":66,"o":4,"t":"2026-10-06T18:30:00Z","v":3177,"vw":4.006458},{"c":3.975,"h":4.01,"l":3.975,"n":98,"o":4.01,"t":"2026-10-06T18:45:00Z","v":3423,"vw":3.985432},{"c":3.955,"h":3.975,"l":3.945,"n":95,"o":3.975,"t":"2026-10-06T19:00:00Z","v":4471,"vw":3.955613},{"c":3.895,"h":3.955,"l":3.895,"n":166,"o":3.955,"t":"2026-10-06T19:15:00Z","v":7477,"vw":3.915337},{"c":3.885,"h":3.915,"l":3.865,"n":461,"o":3.89,"t":"2026-10-06T19:30:00Z","v":55546,"vw":3.892099},{"c":3.97,"h":3.98,"l":3.88,"n":684,"o":3.88,"t":"2026-10-06T19:45:00Z","v":52372,"vw":3.942689},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-06T20:00:00Z","v":23584,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-07T11:15:00Z","v":300,"vw":3.98},{"c":3.79,"h":3.91,"l":3.7467,"n":42,"o":3.91,"t":"2026-10-07T13:30:00Z","v":3450,"vw":3.874886},{"c":3.82,"h":3.83,"l":3.7432,"n":109,"o":3.79,"t":"2026-10-07T13:45:00Z","v":3345,"vw":3.788901},{"c":3.83,"h":3.83,"l":3.805,"n":99,"o":3.83,"t":"2026-10-07T14:00:00Z","v":3556,"vw":3.816479},{"c":3.82,"h":3.84,"l":3.82,"n":72,"o":3.832,"t":"2026-10-07T14:15:00Z","v":3193,"vw":3.833144},{"c":3.83,"h":3.835,"l":3.82,"n":48,"o":3.82,"t":"2026-10-07T14:30:00Z","v":1182,"vw":3.82625},{"c":3.835,"h":3.84,"l":3.825,"n":41,"o":3.83,"t":"2026-10-07T14:45:00Z","v":1664,"vw":3.8325},{"c":3.87,"h":3.87,"l":3.835,"n":164,"o":3.85,"t":"2026-10-07T15:00:00Z","v":6381,"vw":3.843945},{"c":3.82,"h":3.89,"l":3.82,"n":176,"o":3.875,"t":"2026-10-07T15:15:00Z","v":10524,"vw":3.858972},{"c":3.81,"h":3.83,"l":3.81,"n":74,"o":3.82,"t":"2026-10-07T15:30:00Z","v":3521,"vw":3.820271},{"c":3.79,"h":3.82,"l":3.785,"n":170,"o":3.82,"t":"2026-10-07T15:45:00Z","v":8697,"vw":3.806398},{"c":3.78,"h":3.785,"l":3.775,"n":84,"o":3.78,"t":"2026-10-07T16:00:00Z","v":3436,"vw":3.779412},{"c":3.79,"h":3.79,"l":3.785,"n":87,"o":3.79,"t":"2026-10-07T16:15:00Z","v":1022,"vw":3.7875},{"c":3.78,"h":3.795,"l":3.775,"n":153,"o":3.795,"t":"2026-10-07T16:30:00Z","v":6989,"vw":3.785841},{"c":3.785,"h":3.79,"l":3.78,"n":46,"o":3.785,"t":"2026-10-07T16:45:00Z","v":1672,"vw":3.7855},{"c":3.82,"h":3.82,"l":3.79,"n":125,"o":3.79,"t":"2026-10-07T17:00:00Z","v":4684,"vw":3.80177},{"c":3.77,"h":3.81,"l":3.77,"n":166,"o":3.81,"t":"2026-10-07T17:15:00Z","v":6864,"vw":3.79},{"c":3.75,"h":3.765,"l":3.75,"n":113,"o":3.76,"t":"2026-10-07T17:30:00Z","v":2917,"vw":3.757493},{"c":3.755,"h":3.76,"l":3.75,"n":123,"o":3.755,"t":"2026-10-07T17:45:00Z","v":3942,"vw":3.754348},{"c":3.765,"h":3.77,"l":3.75,"n":176,"o":3.755,"t":"2026-10-07T18:00:00Z","v":6362,"vw":3.761291},{"c":3.77,"h":3.78,"l":3.765,"n":129,"o":3.765,"t":"2026-10-07T18:15:00Z","v":4584,"vw":3.771371},{"c":3.78,"h":3.78,"l":3.775,"n":48,"o":3.78,"t":"2026-10-07T18:30:00Z","v":1844,"vw":3.776154},{"c":3.765,"h":3.78,"l":3.76,"n":95,"o":3.77,"t":"2026-10-07T18:45:00Z","v":5198,"vw":3.768222},{"c":3.75,"h":3.7689,"l":3.75,"n":121,"o":3.765,"t":"2026-10-07T19:00:00Z","v":4950,"vw":3.756108},{"c":3.755,"h":3.76,"l":3.75,"n":175,"o":3.75,"t":"2026-10-07T19:15:00Z","v":4546,"vw":3.75463},{"c":3.765,"h":3.78,"l":3.745,"n":234,"o":3.755,"t":"2026-10-07T19:30:00Z","v":10731,"vw":3.761328},{"c":3.76,"h":3.785,"l":3.74,"n":635,"o":3.765,"t":"2026-10-07T19:45:00Z","v":37470,"vw":3.759741},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-07T20:00:00Z","v":21274,"vw":3.75},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-08T12:00:00Z","v":1000,"vw":3.7},{"c":3.6,"h":3.7,"l":3.595,"n":51,"o":3.7,"t":"2026-10-08T13:30:00Z","v":6084,"vw":3.649733},{"c":3.65,"h":3.65,"l":3.6,"n":76,"o":3.61,"t":"2026-10-08T13:45:00Z","v":14501,"vw":3.604883},{"c":3.56,"h":3.65,"l":3.55,"n":215,"o":3.65,"t":"2026-10-08T14:00:00Z","v":22202,"vw":3.573514},{"c":3.61,"h":3.61,"l":3.555,"n":67,"o":3.565,"t":"2026-10-08T14:15:00Z","v":9955,"vw":3.56109},{"c":3.6,"h":3.61,"l":3.59,"n":45,"o":3.6,"t":"2026-10-08T14:30:00Z","v":2073,"vw":3.6},{"c":3.58,"h":3.595,"l":3.58,"n":60,"o":3.595,"t":"2026-10-08T14:45:00Z","v":8937,"vw":3.586604},{"c":3.575,"h":3.575,"l":3.575,"n":36,"o":3.575,"t":"2026-10-08T15:00:00Z","v":662,"vw":3.575},{"c":3.51,"h":3.575,"l":3.51,"n":166,"o":3.575,"t":"2026-10-08T15:15:00Z","v":10180,"vw":3.525009},{"c":3.52,"h":3.52,"l":3.51,"n":99,"o":3.51,"t":"2026-10-08T15:30:00Z","v":2355,"vw":3.516689},{"c":3.51,"h":3.52,"l":3.51,"n":47,"o":3.52,"t":"2026-10-08T15:45:00Z","v":6152,"vw":3.511564},{"c":3.56,"h":3.57,"l":3.5,"n":147,"o":3.515,"t":"2026-10-08T16:00:00Z","v":15913,"vw":3.545122},{"c":3.55,"h":3.57,"l":3.55,"n":31,"o":3.565,"t":"2026-10-08T16:15:00Z","v":834,"vw":3.56125},{"c":3.52,"h":3.55,"l":3.52,"n":179,"o":3.55,"t":"2026-10-08T16:30:00Z","v":5184,"vw":3.539357},{"c":3.52,"h":3.52,"l":3.52,"n":27,"o":3.52,"t":"2026-10-08T16:45:00Z","v":739,"vw":3.52},{"c":3.54,"h":3.54,"l":3.5,"n":76,"o":3.51,"t":"2026-10-08T17:00:00Z","v":2715,"vw":3.517105},{"c":3.515,"h":3.54,"l":3.515,"n":60,"o":3.53,"t":"2026-10-08T17:15:00Z","v":5231,"vw":3.522496},{"c":3.52,"h":3.52,"l":3.5,"n":116,"o":3.51,"t":"2026-10-08T17:30:00Z","v":3456,"vw":3.512992},{"c":3.49,"h":3.51,"l":3.49,"n":63,"o":3.51,"t":"2026-10-08T17:45:00Z","v":2435,"vw":3.499293},{"c":3.53,"h":3.53,"l":3.49,"n":72,"o":3.49,"t":"2026-10-08T18:00:00Z","v":4238,"vw":3.500145},{"c":3.51,"h":3.53,"l":3.51,"n":71,"o":3.52,"t":"2026-10-08T18:30:00Z","v":2254,"vw":3.517429},{"c":3.505,"h":3.51,"l":3.505,"n":84,"o":3.51,"t":"2026-10-08T18:45:00Z","v":3445,"vw":3.5087},{"c":3.52,"h":3.52,"l":3.505,"n":83,"o":3.51,"t":"2026-10-08T19:00:00Z","v":2778,"vw":3.515778},{"c":3.515,"h":3.5186,"l":3.51,"n":40,"o":3.5111,"t":"2026-10-08T19:15:00Z","v":1490,"vw":3.51281},{"c":3.51,"h":3.525,"l":3.5,"n":141,"o":3.515,"t":"2026-10-08T19:30:00Z","v":12629,"vw":3.511008},{"c":3.515,"h":3.52,"l":3.5,"n":729,"o":3.51,"t":"2026-10-08T19:45:00Z","v":46452,"vw":3.511008},{"c":3.52,"h":3.54,"l":3.52,"n":14,"o":3.52,"t":"2026-10-08T20:00:00Z","v":43115,"vw":3.522551},{"c":3.44,"h":3.58,"l":3.42,"n":28,"o":3.52,"t":"2026-10-09T13:30:00Z","v":5915,"vw":3.463646},{"c":3.47,"h":3.47,"l":3.44,"n":38,"o":3.4479,"t":"2026-10-09T13:45:00Z","v":5718,"vw":3.451669},{"c":3.48,"h":3.48,"l":3.47,"n":20,"o":3.47,"t":"2026-10-09T14:00:00Z","v":1098,"vw":3.472857},{"c":3.43,"h":3.475,"l":3.43,"n":90,"o":3.475,"t":"2026-10-09T14:15:00Z","v":9593,"vw":3.457541},{"c":3.445,"h":3.46,"l":3.425,"n":55,"o":3.44,"t":"2026-10-09T14:30:00Z","v":8875,"vw":3.443645},{"c":3.43,"h":3.445,"l":3.43,"n":38,"o":3.445,"t":"2026-10-09T14:45:00Z","v":2104,"vw":3.43165},{"c":3.54,"h":3.54,"l":3.43,"n":224,"o":3.44,"t":"2026-10-09T15:00:00Z","v":28189,"vw":3.476875},{"c":3.535,"h":3.54,"l":3.535,"n":20,"o":3.54,"t":"2026-10-09T15:15:00Z","v":1760,"vw":3.539333},{"c":3.51,"h":3.53,"l":3.51,"n":33,"o":3.53,"t":"2026-10-09T15:30:00Z","v":2348,"vw":3.513333},{"c":3.525,"h":3.525,"l":3.51,"n":42,"o":3.52,"t":"2026-10-09T15:45:00Z","v":1727,"vw":3.5195},{"c":3.515,"h":3.515,"l":3.5041,"n":7,"o":3.515,"t":"2026-10-09T16:00:00Z","v":2932,"vw":3.509398},{"c":3.53,"h":3.53,"l":3.5,"n":37,"o":3.52,"t":"2026-10-09T16:15:00Z","v":3295,"vw":3.511187},{"c":3.56,"h":3.56,"l":3.525,"n":43,"o":3.525,"t":"2026-10-09T16:30:00Z","v":3303,"vw":3.538239},{"c":3.52,"h":3.58,"l":3.52,"n":124,"o":3.57,"t":"2026-10-09T16:45:00Z","v":13744,"vw":3.565525},{"c":3.575,"h":3.59,"l":3.52,"n":184,"o":3.52,"t":"2026-10-09T17:00:00Z","v":39291,"vw":3.563155},{"c":3.59,"h":3.62,"l":3.57,"n":158,"o":3.57,"t":"2026-10-09T17:15:00Z","v":12173,"vw":3.60496},{"c":3.56,"h":3.59,"l":3.56,"n":65,"o":3.59,"t":"2026-10-09T17:30:00Z","v":1783,"vw":3.574554},{"c":3.565,"h":3.57,"l":3.565,"n":46,"o":3.565,"t":"2026-10-09T17:45:00Z","v":2595,"vw":3.567315},{"c":3.595,"h":3.595,"l":3.565,"n":104,"o":3.565,"t":"2026-10-09T18:00:00Z","v":3323,"vw":3.583616},{"c":3.6,"h":3.61,"l":3.6,"n":67,"o":3.6,"t":"2026-10-09T18:15:00Z","v":2739,"vw":3.601166},{"c":3.6,"h":3.6,"l":3.6,"n":34,"o":3.6,"t":"2026-10-09T18:30:00Z","v":857,"vw":3.6},{"c":3.63,"h":3.64,"l":3.6,"n":150,"o":3.6,"t":"2026-10-09T18:45:00Z","v":9863,"vw":3.619596},{"c":3.63,"h":3.63,"l":3.615,"n":119,"o":3.625,"t":"2026-10-09T19:00:00Z","v":8610,"vw":3.619981},{"c":3.675,"h":3.69,"l":3.635,"n":270,"o":3.6491,"t":"2026-10-09T19:15:00Z","v":24780,"vw":3.66655},{"c":3.72,"h":3.72,"l":3.675,"n":141,"o":3.675,"t":"2026-10-09T19:30:00Z","v":9341,"vw":3.70215},{"c":3.755,"h":3.78,"l":3.71,"n":893,"o":3.71,"t":"2026-10-09T19:45:00Z","v":67147,"vw":3.749247},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-09T20:00:00Z","v":46397,"vw":3.75},{"c":3.71,"h":3.72,"l":3.635,"n":22,"o":3.71,"t":"2026-10-12T13:30:00Z","v":4377,"vw":3.705081},{"c":3.705,"h":3.72,"l":3.67,"n":175,"o":3.68,"t":"2026-10-12T13:45:00Z","v":10522,"vw":3.693409},{"c":3.73,"h":3.765,"l":3.71,"n":87,"o":3.72,"t":"2026-10-12T14:00:00Z","v":4524,"vw":3.723575},{"c":3.755,"h":3.77,"l":3.725,"n":117,"o":3.725,"t":"2026-10-12T14:15:00Z","v":4899,"vw":3.756554},{"c":3.8,"h":3.81,"l":3.755,"n":278,"o":3.755,"t":"2026-10-12T14:45:00Z","v":16900,"vw":3.792845},{"c":3.805,"h":3.85,"l":3.795,"n":301,"o":3.8,"t":"2026-10-12T15:00:00Z","v":15727,"vw":3.819084},{"c":3.795,"h":3.805,"l":3.79,"n":30,"o":3.805,"t":"2026-10-12T15:15:00Z","v":1217,"vw":3.800625},{"c":3.8,"h":3.8,"l":3.8,"n":41,"o":3.8,"t":"2026-10-12T15:30:00Z","v":1313,"vw":3.8},{"c":3.82,"h":3.84,"l":3.8,"n":134,"o":3.81,"t":"2026-10-12T15:45:00Z","v":7980,"vw":3.814047},{"c":3.8,"h":3.82,"l":3.8,"n":36,"o":3.82,"t":"2026-10-12T16:00:00Z","v":2231,"vw":3.81},{"c":3.8,"h":3.81,"l":3.8,"n":77,"o":3.8,"t":"2026-10-12T16:15:00Z","v":2816,"vw":3.804124},{"c":3.755,"h":3.8,"l":3.7519,"n":109,"o":3.8,"t":"2026-10-12T16:30:00Z","v":9328,"vw":3.790393},{"c":3.75,"h":3.76,"l":3.74,"n":40,"o":3.755,"t":"2026-10-12T16:45:00Z","v":1964,"vw":3.753231},{"c":3.75,"h":3.75,"l":3.72,"n":197,"o":3.74,"t":"2026-10-12T17:00:00Z","v":6095,"vw":3.732279},{"c":3.83,"h":3.83,"l":3.7499,"n":315,"o":3.7499,"t":"2026-10-12T17:15:00Z","v":32998,"vw":3.790808},{"c":3.835,"h":3.85,"l":3.81,"n":191,"o":3.825,"t":"2026-10-12T17:30:00Z","v":9883,"vw":3.834377},{"c":3.82,"h":3.83,"l":3.81,"n":231,"o":3.83,"t":"2026-10-12T17:45:00Z","v":9679,"vw":3.819702},{"c":3.83,"h":3.83,"l":3.8133,"n":37,"o":3.8133,"t":"2026-10-12T18:00:00Z","v":1310,"vw":3.824661},{"c":3.82,"h":3.84,"l":3.82,"n":86,"o":3.83,"t":"2026-10-12T18:15:00Z","v":3801,"vw":3.833012},{"c":3.81,"h":3.8267,"l":3.81,"n":70,"o":3.8267,"t":"2026-10-12T18:30:00Z","v":4052,"vw":3.819099},{"c":3.8271,"h":3.8271,"l":3.81,"n":43,"o":3.81,"t":"2026-10-12T18:45:00Z","v":8378,"vw":3.820454},{"c":3.79,"h":3.8201,"l":3.79,"n":85,"o":3.8201,"t":"2026-10-12T19:00:00Z","v":5195,"vw":3.807214},{"c":3.7837,"h":3.802,"l":3.78,"n":109,"o":3.79,"t":"2026-10-12T19:15:00Z","v":5490,"vw":3.789363},{"c":3.78,"h":3.785,"l":3.765,"n":133,"o":3.77,"t":"2026-10-12T19:30:00Z","v":5675,"vw":3.774311},{"c":3.765,"h":3.8,"l":3.75,"n":584,"o":3.7794,"t":"2026-10-12T19:45:00Z","v":33428,"vw":3.770815},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-12T20:00:00Z","v":33140,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-12T20:30:00Z","v":467,"vw":3.76},{"c":3.8,"h":3.8,"l":3.77,"n":71,"o":3.77,"t":"2026-10-13T13:30:00Z","v":5994,"vw":3.779886},{"c":3.72,"h":3.75,"l":3.72,"n":83,"o":3.75,"t":"2026-10-13T13:45:00Z","v":3175,"vw":3.746714},{"c":3.67,"h":3.7,"l":3.67,"n":83,"o":3.7,"t":"2026-10-13T14:00:00Z","v":1265,"vw":3.678308},{"c":3.64,"h":3.65,"l":3.63,"n":23,"o":3.63,"t":"2026-10-13T14:15:00Z","v":600,"vw":3.64},{"c":3.62,"h":3.64,"l":3.61,"n":44,"o":3.63,"t":"2026-10-13T14:30:00Z","v":2538,"vw":3.628947},{"c":3.6,"h":3.625,"l":3.6,"n":71,"o":3.625,"t":"2026-10-13T14:45:00Z","v":4596,"vw":3.621726},{"c":3.625,"h":3.64,"l":3.6,"n":147,"o":3.6,"t":"2026-10-13T15:00:00Z","v":5898,"vw":3.618622},{"c":3.655,"h":3.675,"l":3.63,"n":137,"o":3.6399,"t":"2026-10-13T15:15:00Z","v":19314,"vw":3.650139},{"c":3.62,"h":3.65,"l":3.62,"n":146,"o":3.62,"t":"2026-10-13T15:30:00Z","v":2485,"vw":3.631818},{"c":3.615,"h":3.62,"l":3.61,"n":150,"o":3.62,"t":"2026-10-13T15:45:00Z","v":10673,"vw":3.617789},{"c":3.55,"h":3.6,"l":3.54,"n":159,"o":3.6,"t":"2026-10-13T16:00:00Z","v":6401,"vw":3.551936},{"c":3.53,"h":3.53,"l":3.53,"n":22,"o":3.53,"t":"2026-10-13T16:15:00Z","v":577,"vw":3.53},{"c":3.55,"h":3.55,"l":3.535,"n":43,"o":3.535,"t":"2026-10-13T16:30:00Z","v":2190,"vw":3.542004},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-10-13T16:45:00Z","v":1474,"vw":3.55},{"c":3.54,"h":3.54,"l":3.51,"n":83,"o":3.54,"t":"2026-10-13T17:00:00Z","v":4167,"vw":3.528468},{"c":3.565,"h":3.565,"l":3.53,"n":159,"o":3.53,"t":"2026-10-13T17:15:00Z","v":6784,"vw":3.549122},{"c":3.57,"h":3.6,"l":3.555,"n":189,"o":3.565,"t":"2026-10-13T17:30:00Z","v":12260,"vw":3.581108},{"c":3.53,"h":3.56,"l":3.53,"n":51,"o":3.56,"t":"2026-10-13T17:45:00Z","v":1951,"vw":3.54},{"c":3.56,"h":3.56,"l":3.54,"n":127,"o":3.55,"t":"2026-10-13T18:00:00Z","v":2924,"vw":3.551045},{"c":3.56,"h":3.56,"l":3.55,"n":28,"o":3.55,"t":"2026-10-13T18:15:00Z","v":794,"vw":3.557},{"c":3.54,"h":3.5598,"l":3.54,"n":105,"o":3.5598,"t":"2026-10-13T18:30:00Z","v":2379,"vw":3.548103},{"c":3.555,"h":3.555,"l":3.54,"n":59,"o":3.54,"t":"2026-10-13T18:45:00Z","v":2541,"vw":3.545875},{"c":3.58,"h":3.58,"l":3.55,"n":122,"o":3.55,"t":"2026-10-13T19:00:00Z","v":3525,"vw":3.562221},{"c":3.58,"h":3.595,"l":3.56,"n":169,"o":3.575,"t":"2026-10-13T19:15:00Z","v":5140,"vw":3.582034},{"c":3.59,"h":3.615,"l":3.59,"n":188,"o":3.6,"t":"2026-10-13T19:30:00Z","v":7567,"vw":3.602831},{"c":3.61,"h":3.62,"l":3.57,"n":606,"o":3.6,"t":"2026-10-13T19:45:00Z","v":43012,"vw":3.592535},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-13T20:00:00Z","v":31238,"vw":3.62},{"c":3.535,"h":3.56,"l":3.535,"n":41,"o":3.56,"t":"2026-10-14T13:30:00Z","v":4417,"vw":3.549874},{"c":3.5856,"h":3.5856,"l":3.525,"n":11,"o":3.525,"t":"2026-10-14T13:45:00Z","v":733,"vw":3.565516},{"c":3.495,"h":3.5,"l":3.485,"n":24,"o":3.485,"t":"2026-10-14T14:00:00Z","v":5952,"vw":3.485877},{"c":3.495,"h":3.51,"l":3.49,"n":81,"o":3.5,"t":"2026-10-14T14:15:00Z","v":2982,"vw":3.497},{"c":3.475,"h":3.51,"l":3.475,"n":65,"o":3.49,"t":"2026-10-14T14:30:00Z","v":12290,"vw":3.492061},{"c":3.46,"h":3.48,"l":3.46,"n":55,"o":3.475,"t":"2026-10-14T14:45:00Z","v":4926,"vw":3.467927},{"c":3.4501,"h":3.48,"l":3.4501,"n":93,"o":3.46,"t":"2026-10-14T15:00:00Z","v":11734,"vw":3.460764},{"c":3.48,"h":3.49,"l":3.45,"n":114,"o":3.47,"t":"2026-10-14T15:15:00Z","v":8122,"vw":3.469882},{"c":3.465,"h":3.47,"l":3.465,"n":2,"o":3.47,"t":"2026-10-14T15:30:00Z","v":200,"vw":3.4675},{"c":3.49,"h":3.495,"l":3.46,"n":72,"o":3.46,"t":"2026-10-14T15:45:00Z","v":4522,"vw":3.472488},{"c":3.5,"h":3.51,"l":3.49,"n":75,"o":3.49,"t":"2026-10-14T16:00:00Z","v":4525,"vw":3.502929},{"c":3.49,"h":3.52,"l":3.49,"n":51,"o":3.505,"t":"2026-10-14T16:15:00Z","v":7637,"vw":3.506527},{"c":3.5,"h":3.5,"l":3.49,"n":85,"o":3.49,"t":"2026-10-14T16:30:00Z","v":3461,"vw":3.498369},{"c":3.5,"h":3.52,"l":3.5,"n":31,"o":3.51,"t":"2026-10-14T16:45:00Z","v":1321,"vw":3.507274},{"c":3.49,"h":3.49,"l":3.48,"n":19,"o":3.48,"t":"2026-10-14T17:00:00Z","v":1865,"vw":3.483362},{"c":3.48,"h":3.4962,"l":3.48,"n":86,"o":3.49,"t":"2026-10-14T17:15:00Z","v":4216,"vw":3.487313},{"c":3.46,"h":3.48,"l":3.44,"n":89,"o":3.48,"t":"2026-10-14T17:30:00Z","v":5219,"vw":3.463562},{"c":3.49,"h":3.49,"l":3.45,"n":99,"o":3.455,"t":"2026-10-14T17:45:00Z","v":5999,"vw":3.46289},{"c":3.48,"h":3.48,"l":3.47,"n":56,"o":3.47,"t":"2026-10-14T18:00:00Z","v":4170,"vw":3.470365},{"c":3.48,"h":3.49,"l":3.48,"n":70,"o":3.48,"t":"2026-10-14T18:15:00Z","v":4343,"vw":3.4828},{"c":3.44,"h":3.475,"l":3.44,"n":113,"o":3.475,"t":"2026-10-14T18:30:00Z","v":8204,"vw":3.451467},{"c":3.44,"h":3.46,"l":3.435,"n":112,"o":3.45,"t":"2026-10-14T18:45:00Z","v":6256,"vw":3.444698},{"c":3.45,"h":3.455,"l":3.44,"n":60,"o":3.45,"t":"2026-10-14T19:00:00Z","v":3049,"vw":3.44454},{"c":3.465,"h":3.48,"l":3.45,"n":73,"o":3.45,"t":"2026-10-14T19:15:00Z","v":5532,"vw":3.46417},{"c":3.42,"h":3.4688,"l":3.42,"n":186,"o":3.465,"t":"2026-10-14T19:30:00Z","v":9045,"vw":3.433401},{"c":3.435,"h":3.44,"l":3.4,"n":630,"o":3.42,"t":"2026-10-14T19:45:00Z","v":34262,"vw":3.420132},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-14T20:00:00Z","v":25375,"vw":3.44},{"c":3.47,"h":3.47,"l":3.46,"n":4,"o":3.46,"t":"2026-10-15T13:30:00Z","v":893,"vw":3.461196},{"c":3.46,"h":3.46,"l":3.46,"n":44,"o":3.46,"t":"2026-10-15T13:45:00Z","v":1451,"vw":3.46},{"c":3.49,"h":3.53,"l":3.485,"n":172,"o":3.5,"t":"2026-10-15T14:00:00Z","v":7209,"vw":3.506668},{"c":3.465,"h":3.485,"l":3.46,"n":43,"o":3.48,"t":"2026-10-15T14:15:00Z","v":1413,"vw":3.471039},{"c":3.49,"h":3.51,"l":3.48,"n":85,"o":3.48,"t":"2026-10-15T14:30:00Z","v":2780,"vw":3.494885},{"c":3.49,"h":3.5,"l":3.49,"n":17,"o":3.5,"t":"2026-10-15T14:45:00Z","v":573,"vw":3.496},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-15T15:00:00Z","v":313,"vw":3.47},{"c":3.44,"h":3.5,"l":3.44,"n":132,"o":3.5,"t":"2026-10-15T15:15:00Z","v":7159,"vw":3.464354},{"c":3.44,"h":3.45,"l":3.42,"n":69,"o":3.42,"t":"2026-10-15T15:30:00Z","v":2749,"vw":3.441333},{"c":3.445,"h":3.445,"l":3.44,"n":29,"o":3.44,"t":"2026-10-15T15:45:00Z","v":472,"vw":3.442315},{"c":3.49,"h":3.5,"l":3.45,"n":85,"o":3.45,"t":"2026-10-15T16:00:00Z","v":4357,"vw":3.466629},{"c":3.49,"h":3.5,"l":3.49,"n":70,"o":3.49,"t":"2026-10-15T16:15:00Z","v":3091,"vw":3.497357},{"c":3.54,"h":3.54,"l":3.5,"n":84,"o":3.5,"t":"2026-10-15T16:30:00Z","v":8231,"vw":3.514939},{"c":3.56,"h":3.56,"l":3.54,"n":98,"o":3.54,"t":"2026-10-15T16:45:00Z","v":3027,"vw":3.5453},{"c":3.5,"h":3.55,"l":3.5,"n":206,"o":3.55,"t":"2026-10-15T17:00:00Z","v":19586,"vw":3.516164},{"c":3.515,"h":3.515,"l":3.5,"n":87,"o":3.5,"t":"2026-10-15T17:15:00Z","v":2536,"vw":3.505718},{"c":3.57,"h":3.59,"l":3.5,"n":430,"o":3.52,"t":"2026-10-15T17:30:00Z","v":46248,"vw":3.539156},{"c":3.59,"h":3.61,"l":3.57,"n":405,"o":3.58,"t":"2026-10-15T17:45:00Z","v":37815,"vw":3.589623},{"c":3.57,"h":3.62,"l":3.57,"n":235,"o":3.6,"t":"2026-10-15T18:00:00Z","v":8381,"vw":3.607973},{"c":3.53,"h":3.58,"l":3.53,"n":281,"o":3.57,"t":"2026-10-15T18:15:00Z","v":10623,"vw":3.547655},{"c":3.485,"h":3.535,"l":3.47,"n":326,"o":3.535,"t":"2026-10-15T18:30:00Z","v":24065,"vw":3.497178},{"c":3.5,"h":3.5,"l":3.49,"n":159,"o":3.49,"t":"2026-10-15T18:45:00Z","v":9488,"vw":3.495232},{"c":3.48,"h":3.5,"l":3.4712,"n":140,"o":3.5,"t":"2026-10-15T19:00:00Z","v":5372,"vw":3.489979},{"c":3.475,"h":3.5,"l":3.475,"n":200,"o":3.49,"t":"2026-10-15T19:15:00Z","v":15131,"vw":3.490857},{"c":3.395,"h":3.47,"l":3.39,"n":370,"o":3.47,"t":"2026-10-15T19:30:00Z","v":40473,"vw":3.420502},{"c":3.385,"h":3.43,"l":3.38,"n":882,"o":3.395,"t":"2026-10-15T19:45:00Z","v":84499,"vw":3.402217},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T20:00:00Z","v":40015,"vw":3.39},{"c":3.3665,"h":3.3665,"l":3.3665,"n":1,"o":3.3665,"t":"2026-10-16T11:15:00Z","v":100,"vw":3.3665},{"c":3.355,"h":3.47,"l":3.355,"n":28,"o":3.42,"t":"2026-10-16T13:30:00Z","v":13620,"vw":3.427043},{"c":3.38,"h":3.41,"l":3.34,"n":26,"o":3.36,"t":"2026-10-16T13:45:00Z","v":1744,"vw":3.362163},{"c":3.36,"h":3.36,"l":3.33,"n":26,"o":3.355,"t":"2026-10-16T14:00:00Z","v":6888,"vw":3.34137},{"c":3.35,"h":3.36,"l":3.3301,"n":53,"o":3.345,"t":"2026-10-16T14:15:00Z","v":8192,"vw":3.343063},{"c":3.33,"h":3.34,"l":3.3154,"n":64,"o":3.34,"t":"2026-10-16T14:30:00Z","v":8032,"vw":3.325919},{"c":3.305,"h":3.34,"l":3.3046,"n":46,"o":3.34,"t":"2026-10-16T14:45:00Z","v":3961,"vw":3.310796},{"c":3.39,"h":3.39,"l":3.305,"n":143,"o":3.305,"t":"2026-10-16T15:00:00Z","v":12441,"vw":3.331651},{"c":3.385,"h":3.3881,"l":3.385,"n":20,"o":3.385,"t":"2026-10-16T15:15:00Z","v":1708,"vw":3.385322},{"c":3.34,"h":3.385,"l":3.34,"n":42,"o":3.385,"t":"2026-10-16T15:30:00Z","v":7813,"vw":3.36922},{"c":3.34,"h":3.35,"l":3.34,"n":82,"o":3.34,"t":"2026-10-16T15:45:00Z","v":2595,"vw":3.347558},{"c":3.34,"h":3.35,"l":3.305,"n":117,"o":3.34,"t":"2026-10-16T16:00:00Z","v":13565,"vw":3.322693},{"c":3.3239,"h":3.35,"l":3.3239,"n":9,"o":3.35,"t":"2026-10-16T16:15:00Z","v":785,"vw":3.338115},{"c":3.335,"h":3.335,"l":3.335,"n":8,"o":3.335,"t":"2026-10-16T16:30:00Z","v":468,"vw":3.335},{"c":3.29,"h":3.3461,"l":3.28,"n":102,"o":3.3461,"t":"2026-10-16T16:45:00Z","v":19295,"vw":3.315141},{"c":3.26,"h":3.28,"l":3.26,"n":44,"o":3.28,"t":"2026-10-16T17:00:00Z","v":2507,"vw":3.269979},{"c":3.29,"h":3.295,"l":3.25,"n":81,"o":3.26,"t":"2026-10-16T17:15:00Z","v":4082,"vw":3.267136},{"c":3.295,"h":3.33,"l":3.275,"n":200,"o":3.29,"t":"2026-10-16T17:30:00Z","v":24379,"vw":3.303604},{"c":3.225,"h":3.31,"l":3.225,"n":168,"o":3.31,"t":"2026-10-16T17:45:00Z","v":56999,"vw":3.251247},{"c":3.235,"h":3.24,"l":3.22,"n":67,"o":3.22,"t":"2026-10-16T18:00:00Z","v":7734,"vw":3.233864},{"c":3.22,"h":3.25,"l":3.22,"n":108,"o":3.22,"t":"2026-10-16T18:15:00Z","v":7212,"vw":3.224453},{"c":3.23,"h":3.235,"l":3.225,"n":82,"o":3.23,"t":"2026-10-16T18:30:00Z","v":4307,"vw":3.229915},{"c":3.23,"h":3.235,"l":3.225,"n":66,"o":3.235,"t":"2026-10-16T18:45:00Z","v":5730,"vw":3.231195},{"c":3.245,"h":3.245,"l":3.23,"n":69,"o":3.235,"t":"2026-10-16T19:00:00Z","v":2890,"vw":3.234964},{"c":3.26,"h":3.285,"l":3.25,"n":101,"o":3.25,"t":"2026-10-16T19:15:00Z","v":5542,"vw":3.2676},{"c":3.23,"h":3.27,"l":3.23,"n":176,"o":3.265,"t":"2026-10-16T19:30:00Z","v":10613,"vw":3.245909},{"c":3.255,"h":3.265,"l":3.23,"n":538,"o":3.23,"t":"2026-10-16T19:45:00Z","v":31159,"vw":3.249138},{"c":3.27,"h":3.27,"l":3.27,"n":7,"o":3.27,"t":"2026-10-16T20:00:00Z","v":40856,"vw":3.27},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T23:00:00Z","v":120,"vw":3.2},{"c":3.2,"h":3.31,"l":3.2,"n":52,"o":3.28,"t":"2026-10-19T13:30:00Z","v":5072,"vw":3.252757},{"c":3.265,"h":3.265,"l":3.2004,"n":22,"o":3.25,"t":"2026-10-19T13:45:00Z","v":4215,"vw":3.228783},{"c":3.225,"h":3.225,"l":3.22,"n":2,"o":3.22,"t":"2026-10-19T14:00:00Z","v":200,"vw":3.2225},{"c":3.24,"h":3.26,"l":3.22,"n":9,"o":3.26,"t":"2026-10-19T14:15:00Z","v":1038,"vw":3.238},{"c":3.2,"h":3.22,"l":3.19,"n":34,"o":3.22,"t":"2026-10-19T14:30:00Z","v":2649,"vw":3.205321},{"c":3.18,"h":3.19,"l":3.18,"n":34,"o":3.19,"t":"2026-10-19T14:45:00Z","v":1193,"vw":3.1875},{"c":3.19,"h":3.1901,"l":3.17,"n":133,"o":3.185,"t":"2026-10-19T15:00:00Z","v":24390,"vw":3.178341},{"c":3.205,"h":3.205,"l":3.2,"n":15,"o":3.2,"t":"2026-10-19T15:15:00Z","v":1774,"vw":3.204383},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-19T15:30:00Z","v":102,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-19T15:45:00Z","v":206,"vw":3.2},{"c":3.165,"h":3.19,"l":3.16,"n":61,"o":3.19,"t":"2026-10-19T16:00:00Z","v":3194,"vw":3.169854},{"c":3.15,"h":3.15,"l":3.15,"n":17,"o":3.15,"t":"2026-10-19T16:15:00Z","v":1581,"vw":3.15},{"c":3.165,"h":3.165,"l":3.155,"n":72,"o":3.16,"t":"2026-10-19T16:30:00Z","v":7302,"vw":3.162759},{"c":3.1686,"h":3.17,"l":3.165,"n":61,"o":3.1699,"t":"2026-10-19T16:45:00Z","v":4984,"vw":3.169354},{"c":3.16,"h":3.17,"l":3.155,"n":57,"o":3.165,"t":"2026-10-19T17:00:00Z","v":3178,"vw":3.159855},{"c":3.19,"h":3.2,"l":3.16,"n":94,"o":3.16,"t":"2026-10-19T17:15:00Z","v":14920,"vw":3.17815},{"c":3.31,"h":3.31,"l":3.19,"n":261,"o":3.19,"t":"2026-10-19T17:30:00Z","v":58312,"vw":3.253718},{"c":3.26,"h":3.31,"l":3.26,"n":91,"o":3.31,"t":"2026-10-19T17:45:00Z","v":5208,"vw":3.270538},{"c":3.22,"h":3.27,"l":3.21,"n":128,"o":3.2599,"t":"2026-10-19T18:00:00Z","v":9232,"vw":3.238567},{"c":3.23,"h":3.2384,"l":3.22,"n":20,"o":3.22,"t":"2026-10-19T18:15:00Z","v":1075,"vw":3.232533},{"c":3.242,"h":3.245,"l":3.2301,"n":34,"o":3.235,"t":"2026-10-19T18:30:00Z","v":2924,"vw":3.238217},{"c":3.24,"h":3.245,"l":3.23,"n":77,"o":3.245,"t":"2026-10-19T18:45:00Z","v":5175,"vw":3.236362},{"c":3.24,"h":3.24,"l":3.225,"n":228,"o":3.24,"t":"2026-10-19T19:00:00Z","v":34462,"vw":3.233241},{"c":3.225,"h":3.24,"l":3.22,"n":131,"o":3.235,"t":"2026-10-19T19:15:00Z","v":20414,"vw":3.230444},{"c":3.265,"h":3.265,"l":3.2,"n":164,"o":3.225,"t":"2026-10-19T19:30:00Z","v":25159,"vw":3.214018},{"c":3.2,"h":3.27,"l":3.2,"n":591,"o":3.25,"t":"2026-10-19T19:45:00Z","v":48248,"vw":3.23664},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-10-19T20:00:00Z","v":54302,"vw":3.2},{"c":3.14,"h":3.18,"l":3.12,"n":34,"o":3.18,"t":"2026-10-20T13:30:00Z","v":5547,"vw":3.147128},{"c":3.15,"h":3.15,"l":3.12,"n":11,"o":3.12,"t":"2026-10-20T13:45:00Z","v":770,"vw":3.14542},{"c":3.13,"h":3.14,"l":3.1,"n":80,"o":3.14,"t":"2026-10-20T14:00:00Z","v":3689,"vw":3.127819},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-20T14:15:00Z","v":200,"vw":3.13},{"c":3.175,"h":3.185,"l":3.175,"n":21,"o":3.18,"t":"2026-10-20T14:30:00Z","v":2897,"vw":3.1762},{"c":3.1801,"h":3.1968,"l":3.18,"n":36,"o":3.18,"t":"2026-10-20T14:45:00Z","v":3707,"vw":3.18667},{"c":3.18,"h":3.19,"l":3.18,"n":38,"o":3.19,"t":"2026-10-20T15:00:00Z","v":2886,"vw":3.181041},{"c":3.19,"h":3.19,"l":3.1379,"n":211,"o":3.16,"t":"2026-10-20T15:15:00Z","v":22801,"vw":3.150468},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-20T15:30:00Z","v":105,"vw":3.19},{"c":3.15,"h":3.17,"l":3.15,"n":47,"o":3.17,"t":"2026-10-20T16:00:00Z","v":5723,"vw":3.158814},{"c":3.16,"h":3.16,"l":3.155,"n":22,"o":3.16,"t":"2026-10-20T16:30:00Z","v":1081,"vw":3.15915},{"c":3.16,"h":3.165,"l":3.16,"n":66,"o":3.165,"t":"2026-10-20T16:45:00Z","v":4867,"vw":3.160701},{"c":3.16,"h":3.16,"l":3.15,"n":9,"o":3.15,"t":"2026-10-20T17:00:00Z","v":482,"vw":3.154878},{"c":3.16,"h":3.16,"l":3.15,"n":101,"o":3.16,"t":"2026-10-20T17:15:00Z","v":16675,"vw":3.152828},{"c":3.175,"h":3.18,"l":3.16,"n":54,"o":3.17,"t":"2026-10-20T17:30:00Z","v":4593,"vw":3.171813},{"c":3.175,"h":3.175,"l":3.17,"n":17,"o":3.175,"t":"2026-10-20T17:45:00Z","v":1142,"vw":3.173738},{"c":3.16,"h":3.17,"l":3.155,"n":46,"o":3.17,"t":"2026-10-20T18:00:00Z","v":2232,"vw":3.16375},{"c":3.155,"h":3.165,"l":3.1501,"n":35,"o":3.16,"t":"2026-10-20T18:15:00Z","v":2478,"vw":3.15673},{"c":3.155,"h":3.155,"l":3.15,"n":26,"o":3.15,"t":"2026-10-20T18:30:00Z","v":3191,"vw":3.150587},{"c":3.155,"h":3.16,"l":3.15,"n":29,"o":3.15,"t":"2026-10-20T18:45:00Z","v":3008,"vw":3.15093},{"c":3.16,"h":3.165,"l":3.15,"n":182,"o":3.155,"t":"2026-10-20T19:00:00Z","v":10178,"vw":3.152532},{"c":3.215,"h":3.22,"l":3.165,"n":75,"o":3.165,"t":"2026-10-20T19:15:00Z","v":5150,"vw":3.180102},{"c":3.185,"h":3.215,"l":3.179,"n":159,"o":3.21,"t":"2026-10-20T19:30:00Z","v":33111,"vw":3.186954},{"c":3.175,"h":3.195,"l":3.16,"n":616,"o":3.19,"t":"2026-10-20T19:45:00Z","v":227686,"vw":3.179795},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-20T20:00:00Z","v":40501,"vw":3.18},{"c":3.0736,"h":3.0736,"l":3.0736,"n":1,"o":3.0736,"t":"2026-10-20T21:00:00Z","v":242,"vw":3.0736},{"c":3.3,"h":3.31,"l":3.3,"n":16,"o":3.31,"t":"2026-10-21T08:00:00Z","v":1655,"vw":3.30125},{"c":3.22,"h":3.23,"l":3.22,"n":16,"o":3.22,"t":"2026-10-21T13:15:00Z","v":1538,"vw":3.221333},{"c":3.15,"h":3.37,"l":3.15,"n":45,"o":3.21,"t":"2026-10-21T13:30:00Z","v":5237,"vw":3.191923},{"c":3.185,"h":3.265,"l":3.18,"n":298,"o":3.2,"t":"2026-10-21T13:45:00Z","v":23687,"vw":3.203488},{"c":3.19,"h":3.195,"l":3.16,"n":136,"o":3.185,"t":"2026-10-21T14:00:00Z","v":8567,"vw":3.177809},{"c":3.18,"h":3.19,"l":3.16,"n":33,"o":3.185,"t":"2026-10-21T14:15:00Z","v":3428,"vw":3.177358},{"c":3.2,"h":3.2,"l":3.145,"n":231,"o":3.18,"t":"2026-10-21T14:30:00Z","v":15528,"vw":3.186771},{"c":3.2,"h":3.2,"l":3.17,"n":259,"o":3.19,"t":"2026-10-21T14:45:00Z","v":26104,"vw":3.182152},{"c":3.2,"h":3.2,"l":3.19,"n":73,"o":3.195,"t":"2026-10-21T15:00:00Z","v":4145,"vw":3.193958},{"c":3.19,"h":3.2,"l":3.18,"n":120,"o":3.19,"t":"2026-10-21T15:15:00Z","v":8491,"vw":3.190944},{"c":3.21,"h":3.22,"l":3.18,"n":593,"o":3.18,"t":"2026-10-21T15:30:00Z","v":47935,"vw":3.200395},{"c":3.26,"h":3.28,"l":3.215,"n":435,"o":3.215,"t":"2026-10-21T15:45:00Z","v":42523,"vw":3.243525},{"c":3.28,"h":3.3,"l":3.25,"n":164,"o":3.26,"t":"2026-10-21T16:00:00Z","v":18664,"vw":3.278421},{"c":3.285,"h":3.29,"l":3.27,"n":20,"o":3.27,"t":"2026-10-21T16:15:00Z","v":1794,"vw":3.282722},{"c":3.28,"h":3.29,"l":3.26,"n":268,"o":3.285,"t":"2026-10-21T16:30:00Z","v":28633,"vw":3.277475},{"c":3.2701,"h":3.28,"l":3.2701,"n":21,"o":3.275,"t":"2026-10-21T16:45:00Z","v":3279,"vw":3.272969},{"c":3.255,"h":3.275,"l":3.25,"n":88,"o":3.275,"t":"2026-10-21T17:00:00Z","v":8226,"vw":3.25577},{"c":3.25,"h":3.27,"l":3.25,"n":62,"o":3.255,"t":"2026-10-21T17:15:00Z","v":5370,"vw":3.253638},{"c":3.28,"h":3.28,"l":3.26,"n":201,"o":3.26,"t":"2026-10-21T17:30:00Z","v":17509,"vw":3.273102},{"c":3.32,"h":3.3499,"l":3.28,"n":356,"o":3.28,"t":"2026-10-21T17:45:00Z","v":71666,"vw":3.305629},{"c":3.32,"h":3.34,"l":3.31,"n":165,"o":3.32,"t":"2026-10-21T18:00:00Z","v":20771,"vw":3.320744},{"c":3.315,"h":3.33,"l":3.315,"n":33,"o":3.33,"t":"2026-10-21T18:15:00Z","v":2572,"vw":3.325427},{"c":3.32,"h":3.325,"l":3.3111,"n":83,"o":3.315,"t":"2026-10-21T18:30:00Z","v":4323,"vw":3.319889},{"c":3.32,"h":3.335,"l":3.305,"n":243,"o":3.32,"t":"2026-10-21T18:45:00Z","v":26521,"vw":3.314435},{"c":3.275,"h":3.32,"l":3.275,"n":184,"o":3.315,"t":"2026-10-21T19:00:00Z","v":10922,"vw":3.303311},{"c":3.245,"h":3.27,"l":3.24,"n":203,"o":3.27,"t":"2026-10-21T19:15:00Z","v":16045,"vw":3.252193},{"c":3.215,"h":3.245,"l":3.21,"n":274,"o":3.245,"t":"2026-10-21T19:30:00Z","v":25942,"vw":3.223608},{"c":3.19,"h":3.24,"l":3.19,"n":1763,"o":3.215,"t":"2026-10-21T19:45:00Z","v":226007,"vw":3.211601},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-21T20:00:00Z","v":41794,"vw":3.2},{"c":3.14,"h":3.18,"l":3.1,"n":23,"o":3.18,"t":"2026-10-22T13:30:00Z","v":2588,"vw":3.162812},{"c":3.18,"h":3.18,"l":3.15,"n":101,"o":3.17,"t":"2026-10-22T13:45:00Z","v":7076,"vw":3.170228},{"c":3.155,"h":3.155,"l":3.13,"n":15,"o":3.13,"t":"2026-10-22T14:00:00Z","v":3306,"vw":3.143781},{"c":3.16,"h":3.195,"l":3.15,"n":190,"o":3.15,"t":"2026-10-22T14:15:00Z","v":67844,"vw":3.178137},{"c":3.17,"h":3.17,"l":3.12,"n":78,"o":3.15,"t":"2026-10-22T14:30:00Z","v":19176,"vw":3.142624},{"c":3.18,"h":3.185,"l":3.16,"n":122,"o":3.18,"t":"2026-10-22T14:45:00Z","v":15122,"vw":3.167219},{"c":3.15,"h":3.18,"l":3.14,"n":159,"o":3.18,"t":"2026-10-22T15:00:00Z","v":12553,"vw":3.160877},{"c":3.33,"h":3.33,"l":3.16,"n":477,"o":3.16,"t":"2026-10-22T15:15:00Z","v":130603,"vw":3.209151},{"c":3.31,"h":3.32,"l":3.29,"n":83,"o":3.32,"t":"2026-10-22T15:30:00Z","v":11863,"vw":3.305148},{"c":3.32,"h":3.32,"l":3.32,"n":35,"o":3.32,"t":"2026-10-22T15:45:00Z","v":1395,"vw":3.32},{"c":3.34,"h":3.34,"l":3.3,"n":62,"o":3.3,"t":"2026-10-22T16:00:00Z","v":4423,"vw":3.312458},{"c":3.325,"h":3.33,"l":3.32,"n":9,"o":3.32,"t":"2026-10-22T16:15:00Z","v":535,"vw":3.32375},{"c":3.3,"h":3.32,"l":3.3,"n":46,"o":3.32,"t":"2026-10-22T16:30:00Z","v":2776,"vw":3.30752},{"c":3.28,"h":3.29,"l":3.275,"n":38,"o":3.29,"t":"2026-10-22T16:45:00Z","v":2453,"vw":3.282084},{"c":3.25,"h":3.271,"l":3.25,"n":109,"o":3.271,"t":"2026-10-22T17:00:00Z","v":8270,"vw":3.2602},{"c":3.2239,"h":3.25,"l":3.22,"n":141,"o":3.25,"t":"2026-10-22T17:15:00Z","v":14879,"vw":3.22452},{"c":3.23,"h":3.235,"l":3.22,"n":44,"o":3.22,"t":"2026-10-22T17:30:00Z","v":2151,"vw":3.22911},{"c":3.22,"h":3.235,"l":3.21,"n":75,"o":3.235,"t":"2026-10-22T17:45:00Z","v":2660,"vw":3.222},{"c":3.2,"h":3.23,"l":3.195,"n":97,"o":3.195,"t":"2026-10-22T18:00:00Z","v":6983,"vw":3.212535},{"c":3.2,"h":3.21,"l":3.2,"n":28,"o":3.2,"t":"2026-10-22T18:15:00Z","v":2029,"vw":3.206066},{"c":3.23,"h":3.235,"l":3.2,"n":293,"o":3.2,"t":"2026-10-22T18:30:00Z","v":40492,"vw":3.213807},{"c":3.23,"h":3.235,"l":3.23,"n":40,"o":3.23,"t":"2026-10-22T18:45:00Z","v":2408,"vw":3.231148},{"c":3.205,"h":3.23,"l":3.205,"n":91,"o":3.225,"t":"2026-10-22T19:00:00Z","v":7132,"vw":3.219607},{"c":3.215,"h":3.225,"l":3.205,"n":88,"o":3.205,"t":"2026-10-22T19:15:00Z","v":11449,"vw":3.212473},{"c":3.21,"h":3.215,"l":3.2,"n":121,"o":3.215,"t":"2026-10-22T19:30:00Z","v":8202,"vw":3.20913},{"c":3.255,"h":3.26,"l":3.195,"n":1077,"o":3.21,"t":"2026-10-22T19:45:00Z","v":130982,"vw":3.218913},{"c":3.26,"h":3.26,"l":3.26,"n":7,"o":3.26,"t":"2026-10-22T20:00:00Z","v":50243,"vw":3.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.5212785255678252,"strike":9.62785255678251,"iv":4.004287651946921,"gamma":0.10103083117463908,"theta":-0.023568703631511062,"vega":0.003403023263896997,"rho":0.0004905410509096953,"breakevenPct":211.32303933589992},{"delta":0.4,"premium":0.5765619372174599,"strike":6.911062021404155,"iv":3.4860056035107174,"gamma":0.1186886169559975,"theta":-0.02108973299259553,"vega":0.003493175682733862,"rho":0.000575864366092399,"breakevenPct":129.68171652213545},{"delta":0.45,"premium":0.675903227780041,"strike":6.146898247845838,"iv":3.4908992311946068,"gamma":0.12076111163035817,"theta":-0.021525049795314166,"vega":0.0035592208838246485,"rho":0.000626558930664699,"breakevenPct":109.28838882287974},{"delta":0.5,"premium":0.7752445183426222,"strike":5.382734474287521,"iv":3.4957928588784966,"gamma":0.12283360630471885,"theta":-0.021960366598032806,"vega":0.003625266084915435,"rho":0.000677253495236999,"breakevenPct":88.89506112362405},{"delta":0.55,"premium":0.8579325458211806,"strike":4.7466727244524565,"iv":3.3678218145070833,"gamma":0.12641490914881778,"theta":-0.02102255160210894,"vega":0.00356943042391865,"rho":0.0007411660575106216,"breakevenPct":71.92040706360852},{"delta":0.6,"premium":0.9239103260695957,"strike":4.239151337926187,"iv":3.106531461661762,"gamma":0.13151018300340142,"theta":-0.018706906224288264,"vega":0.0033912968488235594,"rho":0.0008183418468384344,"breakevenPct":58.376124662447324},{"delta":0.65,"premium":0.9898881063180108,"strike":3.731629951399916,"iv":2.84524110881644,"gamma":0.13660545685798509,"theta":-0.016391260846467585,"vega":0.003213163273728469,"rho":0.0008955176361662475,"breakevenPct":44.831842261286106},{"delta":0.7,"premium":1.0558658865664259,"strike":3.2241085648736467,"iv":2.5839507559711183,"gamma":0.14170073071256872,"theta":-0.01407561546864691,"vega":0.0030350296986333784,"rho":0.0009726934254940603,"breakevenPct":31.287559860124922},{"delta":0.75,"premium":1.121843666814841,"strike":2.7165871783473756,"iv":2.3226604031257967,"gamma":0.1467960045671524,"theta":-0.01175997009082623,"vega":0.002856896123538288,"rho":0.0010498692148218733,"breakevenPct":17.743277458963703}],"put":[{"delta":0.25,"premium":0.5594836796168162,"strike":2.6242407053188472,"iv":2.5437498664291787,"gamma":0.13218713272120577,"theta":-0.0122734538706068,"vega":0.002837602680438855,"rho":-0.0010988385793025426,"breakevenPct":36.663894917115606},{"delta":0.3,"premium":0.788753927722714,"strike":2.961402834886344,"iv":2.5339499483473777,"gamma":0.13750361696979335,"theta":-0.012605785885687434,"vega":0.0029379015412770446,"rho":-0.001411549753453083,"breakevenPct":33.35432800111563},{"delta":0.35,"premium":1.0180241758286117,"strike":3.298564964453841,"iv":2.5241500302655764,"gamma":0.1428201012183809,"theta":-0.01293811790076807,"vega":0.003038200402115234,"rho":-0.0017242609276036233,"breakevenPct":30.044761085115663},{"delta":0.4,"premium":1.2472944239345098,"strike":3.6357270940213384,"iv":2.5143501121837755,"gamma":0.14813658546696848,"theta":-0.013270449915848706,"vega":0.0031384992629534237,"rho":-0.002036972101754164,"breakevenPct":26.735194169115687},{"delta":0.45,"premium":1.476564672040408,"strike":3.9728892235888353,"iv":2.504550194101974,"gamma":0.15345306971555606,"theta":-0.01360278193092934,"vega":0.003238798123791613,"rho":-0.0023496832759047044,"breakevenPct":23.42562725311572},{"delta":0.5,"premium":1.7058349201463057,"strike":4.310051353156332,"iv":2.494750276020173,"gamma":0.15876955396414363,"theta":-0.013935113946009976,"vega":0.0033390969846298023,"rho":-0.002662394450055244,"breakevenPct":20.116060337115748},{"delta":0.55,"premium":1.9351051682522038,"strike":4.64721348272383,"iv":2.484950357938372,"gamma":0.1640860382127312,"theta":-0.01426744596109061,"vega":0.003439395845467992,"rho":-0.002975105624205785,"breakevenPct":16.806493421115775},{"delta":0.6,"premium":2.164375416358101,"strike":4.984375612291325,"iv":2.475150439856571,"gamma":0.16940252246131876,"theta":-0.014599777976171246,"vega":0.0035396947063061814,"rho":-0.003287816798356325,"breakevenPct":13.496926505115809},{"delta":0.65,"premium":2.824180107146546,"strike":5.7133847331280725,"iv":2.524899960343846,"gamma":0.15686658141264673,"theta":-0.013844049430840647,"vega":0.003330209509180613,"rho":-0.003942980469810483,"breakevenPct":11.374091227560529},{"delta":0.7,"premium":3.50490562985824,"strike":6.461434758085978,"iv":2.577543148960586,"gamma":0.14346314277948588,"theta":-0.013035449082815589,"vega":0.00310567106760663,"rho":-0.004614784833454438,"breakevenPct":9.308922447001898},{"delta":0.75,"premium":4.185631152569935,"strike":7.2094847830438855,"iv":2.6301863375773267,"gamma":0.130059704146325,"theta":-0.012226848734790529,"vega":0.0028811326260326465,"rho":-0.0052865891970983936,"breakevenPct":7.2437536664432605}]},"raw":{"call":[{"delta":0.35,"premium":0.5212785255678252,"strike":9.62785255678251,"iv":4.004287651946921,"gamma":0.10103083117463908,"theta":-0.023568703631511062,"vega":0.003403023263896997,"rho":0.0004905410509096953,"breakevenPct":211.32303933589992},{"delta":0.4,"premium":0.5765619372174599,"strike":6.911062021404155,"iv":3.4860056035107174,"gamma":0.1186886169559975,"theta":-0.02108973299259553,"vega":0.003493175682733862,"rho":0.000575864366092399,"breakevenPct":129.68171652213545},{"delta":0.45,"premium":0.675903227780041,"strike":6.146898247845838,"iv":3.4908992311946068,"gamma":0.12076111163035817,"theta":-0.021525049795314166,"vega":0.0035592208838246485,"rho":0.000626558930664699,"breakevenPct":109.28838882287974},{"delta":0.5,"premium":0.7752445183426222,"strike":5.382734474287521,"iv":3.4957928588784966,"gamma":0.12283360630471885,"theta":-0.021960366598032806,"vega":0.003625266084915435,"rho":0.000677253495236999,"breakevenPct":88.89506112362405},{"delta":0.55,"premium":0.8579325458211806,"strike":4.7466727244524565,"iv":3.3678218145070833,"gamma":0.12641490914881778,"theta":-0.02102255160210894,"vega":0.00356943042391865,"rho":0.0007411660575106216,"breakevenPct":71.92040706360852},{"delta":0.6,"premium":0.9239103260695957,"strike":4.239151337926187,"iv":3.106531461661762,"gamma":0.13151018300340142,"theta":-0.018706906224288264,"vega":0.0033912968488235594,"rho":0.0008183418468384344,"breakevenPct":58.376124662447324},{"delta":0.65,"premium":0.9898881063180108,"strike":3.731629951399916,"iv":2.84524110881644,"gamma":0.13660545685798509,"theta":-0.016391260846467585,"vega":0.003213163273728469,"rho":0.0008955176361662475,"breakevenPct":44.831842261286106},{"delta":0.7,"premium":1.0558658865664259,"strike":3.2241085648736467,"iv":2.5839507559711183,"gamma":0.14170073071256872,"theta":-0.01407561546864691,"vega":0.0030350296986333784,"rho":0.0009726934254940603,"breakevenPct":31.287559860124922},{"delta":0.75,"premium":1.121843666814841,"strike":2.7165871783473756,"iv":2.3226604031257967,"gamma":0.1467960045671524,"theta":-0.01175997009082623,"vega":0.002856896123538288,"rho":0.0010498692148218733,"breakevenPct":17.743277458963703}],"put":[{"delta":0.25,"premium":0.5594836796168162,"strike":2.6242407053188472,"iv":2.5437498664291787,"gamma":0.13218713272120577,"theta":-0.0122734538706068,"vega":0.002837602680438855,"rho":-0.0010988385793025426,"breakevenPct":36.663894917115606},{"delta":0.3,"premium":0.788753927722714,"strike":2.961402834886344,"iv":2.5339499483473777,"gamma":0.13750361696979335,"theta":-0.012605785885687434,"vega":0.0029379015412770446,"rho":-0.001411549753453083,"breakevenPct":33.35432800111563},{"delta":0.35,"premium":1.0180241758286117,"strike":3.298564964453841,"iv":2.5241500302655764,"gamma":0.1428201012183809,"theta":-0.01293811790076807,"vega":0.003038200402115234,"rho":-0.0017242609276036233,"breakevenPct":30.044761085115663},{"delta":0.4,"premium":1.2472944239345098,"strike":3.6357270940213384,"iv":2.5143501121837755,"gamma":0.14813658546696848,"theta":-0.013270449915848706,"vega":0.0031384992629534237,"rho":-0.002036972101754164,"breakevenPct":26.735194169115687},{"delta":0.45,"premium":1.476564672040408,"strike":3.9728892235888353,"iv":2.504550194101974,"gamma":0.15345306971555606,"theta":-0.01360278193092934,"vega":0.003238798123791613,"rho":-0.0023496832759047044,"breakevenPct":23.42562725311572},{"delta":0.5,"premium":1.7058349201463057,"strike":4.310051353156332,"iv":2.494750276020173,"gamma":0.15876955396414363,"theta":-0.013935113946009976,"vega":0.0033390969846298023,"rho":-0.002662394450055244,"breakevenPct":20.116060337115748},{"delta":0.55,"premium":1.9351051682522038,"strike":4.64721348272383,"iv":2.484950357938372,"gamma":0.1640860382127312,"theta":-0.01426744596109061,"vega":0.003439395845467992,"rho":-0.002975105624205785,"breakevenPct":16.806493421115775},{"delta":0.6,"premium":2.164375416358101,"strike":4.984375612291325,"iv":2.475150439856571,"gamma":0.16940252246131876,"theta":-0.014599777976171246,"vega":0.0035396947063061814,"rho":-0.003287816798356325,"breakevenPct":13.496926505115809},{"delta":0.65,"premium":2.824180107146546,"strike":5.7133847331280725,"iv":2.524899960343846,"gamma":0.15686658141264673,"theta":-0.013844049430840647,"vega":0.003330209509180613,"rho":-0.003942980469810483,"breakevenPct":11.374091227560529},{"delta":0.7,"premium":3.50490562985824,"strike":6.461434758085978,"iv":2.577543148960586,"gamma":0.14346314277948588,"theta":-0.013035449082815589,"vega":0.00310567106760663,"rho":-0.004614784833454438,"breakevenPct":9.308922447001898},{"delta":0.75,"premium":4.185631152569935,"strike":7.2094847830438855,"iv":2.6301863375773267,"gamma":0.130059704146325,"theta":-0.012226848734790529,"vega":0.0028811326260326465,"rho":-0.0052865891970983936,"breakevenPct":7.2437536664432605}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}