{"symbol":"INSG","url":"https://intraalpha.com/companies/INSG","capturedAt":"2026-10-22T22:58:00.205Z","state":"ready","quote":{"symbol":"INSG","last_price":4.15,"prev_close":4.41,"regular_close":4.19,"change":-0.26,"change_pct":-5.8957,"regular_change":-0.22,"regular_change_pct":-4.9887,"extended_change":-0.04,"extended_change_pct":-0.9547,"bid":3.99,"ask":4.38,"bid_size":500,"ask_size":1000,"volume":135961,"vwap":4.189713,"open":4.28,"high":4.32,"low":4.11,"close":4.19,"trade_count":2493,"last_trade_at":"2026-10-22T21:26:17.187794455Z","last_quote_at":"2026-10-22T20:08:44.049266149Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:48.226788372-04:00","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":"INSG","fetched_at":"2026-10-22T22:57:59.692225+00:00","name":"Inseego Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Inseego Corp. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":77547000,"ebitda":-5569000,"pe_ratio":33.92,"peg_ratio":3.177,"book_value":-1.863,"dividend_per_share":null,"dividend_yield":null,"eps":0.13,"revenue_ttm":172614000,"gross_profit_ttm":70941000,"profit_margin":-0.0642,"operating_margin_ttm":-0.157,"return_on_assets_ttm":-0.0505,"return_on_equity_ttm":-8.35,"quarterly_earnings_growth":-0.864,"quarterly_revenue_growth":0.094,"analyst_target_price":13.67,"analyst_number":0,"beta":1.615,"fifty_two_week_high":21.9,"fifty_two_week_low":3.58,"fifty_day_ma":4.285,"two_hundred_day_ma":9.63,"shares_outstanding":17584300,"forward_pe":66.67,"price_to_sales":0.449,"price_to_book":47.72,"ev_to_revenue":0.69,"ev_to_ebitda":69.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:59.692225+00:00"},"optionObservedAt":"2026-10-22T19:49:50.287Z","bars":[{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T12:00:00Z","v":100,"vw":4.02},{"c":3.955,"h":4.04,"l":3.89,"n":30,"o":4.02,"t":"2026-10-15T13:30:00Z","v":1647,"vw":3.995894},{"c":3.945,"h":3.945,"l":3.92,"n":31,"o":3.94,"t":"2026-10-15T13:35:00Z","v":2925,"vw":3.930712},{"c":3.9216,"h":3.9216,"l":3.9216,"n":4,"o":3.9216,"t":"2026-10-15T13:40:00Z","v":342,"vw":3.9216},{"c":3.915,"h":3.95,"l":3.9003,"n":25,"o":3.95,"t":"2026-10-15T13:45:00Z","v":1718,"vw":3.925393},{"c":3.89,"h":3.9,"l":3.89,"n":20,"o":3.9,"t":"2026-10-15T13:50:00Z","v":1549,"vw":3.898177},{"c":3.92,"h":3.92,"l":3.88,"n":52,"o":3.89,"t":"2026-10-15T13:55:00Z","v":7087,"vw":3.896872},{"c":3.95,"h":3.97,"l":3.91,"n":49,"o":3.91,"t":"2026-10-15T14:00:00Z","v":11899,"vw":3.940152},{"c":3.99,"h":4.0107,"l":3.99,"n":37,"o":3.99,"t":"2026-10-15T14:10:00Z","v":3292,"vw":4.002243},{"c":3.98,"h":4.01,"l":3.98,"n":31,"o":3.98,"t":"2026-10-15T14:15:00Z","v":5866,"vw":4.005344},{"c":4.01,"h":4.01,"l":3.99,"n":26,"o":3.99,"t":"2026-10-15T14:30:00Z","v":1447,"vw":3.99561},{"c":4.02,"h":4.02,"l":4.01,"n":30,"o":4.01,"t":"2026-10-15T14:35:00Z","v":1397,"vw":4.014306},{"c":4.0406,"h":4.1,"l":4.03,"n":96,"o":4.03,"t":"2026-10-15T14:40:00Z","v":44358,"vw":4.065273},{"c":4,"h":4.04,"l":4,"n":7,"o":4.04,"t":"2026-10-15T14:45:00Z","v":305,"vw":4.02},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-15T14:50:00Z","v":103,"vw":4},{"c":4.05,"h":4.05,"l":4.02,"n":18,"o":4.02,"t":"2026-10-15T14:55:00Z","v":1213,"vw":4.04311},{"c":4.06,"h":4.06,"l":4.04,"n":13,"o":4.04,"t":"2026-10-15T15:00:00Z","v":913,"vw":4.050037},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-10-15T15:05:00Z","v":381,"vw":4.07},{"c":4.11,"h":4.11,"l":4.09,"n":23,"o":4.09,"t":"2026-10-15T15:15:00Z","v":1251,"vw":4.098},{"c":4.07,"h":4.1,"l":4.07,"n":12,"o":4.09,"t":"2026-10-15T15:20:00Z","v":751,"vw":4.08318},{"c":4.0616,"h":4.0701,"l":4.0616,"n":18,"o":4.07,"t":"2026-10-15T15:25:00Z","v":488,"vw":4.066965},{"c":4.065,"h":4.07,"l":4.06,"n":33,"o":4.07,"t":"2026-10-15T15:30:00Z","v":2423,"vw":4.068305},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-10-15T15:35:00Z","v":969,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":18,"o":4.07,"t":"2026-10-15T15:40:00Z","v":816,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":32,"o":4.06,"t":"2026-10-15T15:45:00Z","v":1996,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T15:50:00Z","v":716,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-15T15:55:00Z","v":149,"vw":4.07},{"c":4.0797,"h":4.0797,"l":4.0797,"n":4,"o":4.0797,"t":"2026-10-15T16:05:00Z","v":825,"vw":4.0797},{"c":4.09,"h":4.09,"l":4.07,"n":49,"o":4.07,"t":"2026-10-15T16:10:00Z","v":2101,"vw":4.079374},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-10-15T16:15:00Z","v":100,"vw":4.085},{"c":4.06,"h":4.06,"l":4.06,"n":16,"o":4.06,"t":"2026-10-15T16:30:00Z","v":299,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":14,"o":4.08,"t":"2026-10-15T16:35:00Z","v":565,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-15T16:40:00Z","v":100,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":9,"o":4.08,"t":"2026-10-15T16:45:00Z","v":344,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":18,"o":4.08,"t":"2026-10-15T16:50:00Z","v":355,"vw":4.08},{"c":4.085,"h":4.085,"l":4.085,"n":2,"o":4.085,"t":"2026-10-15T17:00:00Z","v":104,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-10-15T17:05:00Z","v":124,"vw":4.085},{"c":4.09,"h":4.095,"l":4.09,"n":16,"o":4.095,"t":"2026-10-15T17:10:00Z","v":432,"vw":4.0925},{"c":4.0826,"h":4.09,"l":4.0822,"n":6,"o":4.0822,"t":"2026-10-15T17:15:00Z","v":1271,"vw":4.083302},{"c":4.0977,"h":4.0977,"l":4.0977,"n":1,"o":4.0977,"t":"2026-10-15T17:20:00Z","v":124,"vw":4.0977},{"c":4.09,"h":4.09,"l":4.08,"n":17,"o":4.08,"t":"2026-10-15T17:25:00Z","v":1615,"vw":4.089253},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-15T17:30:00Z","v":139,"vw":4.09},{"c":4.095,"h":4.095,"l":4.085,"n":21,"o":4.09,"t":"2026-10-15T17:35:00Z","v":912,"vw":4.09},{"c":4.09,"h":4.1,"l":4.09,"n":23,"o":4.1,"t":"2026-10-15T17:40:00Z","v":1674,"vw":4.097462},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T17:45:00Z","v":1122,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T17:50:00Z","v":1006,"vw":4.1},{"c":4.09,"h":4.1076,"l":4.09,"n":24,"o":4.1,"t":"2026-10-15T18:00:00Z","v":897,"vw":4.0946},{"c":4.105,"h":4.105,"l":4.09,"n":32,"o":4.09,"t":"2026-10-15T18:05:00Z","v":3054,"vw":4.099698},{"c":4.1,"h":4.1,"l":4.1,"n":19,"o":4.1,"t":"2026-10-15T18:10:00Z","v":968,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T18:25:00Z","v":248,"vw":4.1},{"c":4.125,"h":4.13,"l":4.105,"n":81,"o":4.105,"t":"2026-10-15T18:50:00Z","v":9030,"vw":4.119655},{"c":4.1299,"h":4.1299,"l":4.125,"n":6,"o":4.125,"t":"2026-10-15T19:05:00Z","v":749,"vw":4.127801},{"c":4.145,"h":4.145,"l":4.13,"n":35,"o":4.13,"t":"2026-10-15T19:10:00Z","v":2586,"vw":4.137126},{"c":4.155,"h":4.155,"l":4.15,"n":19,"o":4.15,"t":"2026-10-15T19:15:00Z","v":1006,"vw":4.151645},{"c":4.165,"h":4.165,"l":4.16,"n":18,"o":4.16,"t":"2026-10-15T19:20:00Z","v":774,"vw":4.1625},{"c":4.155,"h":4.16,"l":4.155,"n":12,"o":4.16,"t":"2026-10-15T19:25:00Z","v":521,"vw":4.1575},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-15T19:30:00Z","v":202,"vw":4.15},{"c":4.155,"h":4.155,"l":4.155,"n":4,"o":4.155,"t":"2026-10-15T19:35:00Z","v":170,"vw":4.155},{"c":4.18,"h":4.2,"l":4.15,"n":174,"o":4.15,"t":"2026-10-15T19:40:00Z","v":12544,"vw":4.176465},{"c":4.15,"h":4.17,"l":4.15,"n":84,"o":4.17,"t":"2026-10-15T19:50:00Z","v":7747,"vw":4.154811},{"c":4.14,"h":4.17,"l":4.14,"n":161,"o":4.15,"t":"2026-10-15T19:55:00Z","v":10341,"vw":4.156124},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-15T20:00:00Z","v":13719,"vw":4.15},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T23:20:00Z","v":500,"vw":4.19},{"c":4.08,"h":4.13,"l":4.08,"n":25,"o":4.13,"t":"2026-10-16T13:30:00Z","v":1974,"vw":4.126835},{"c":4.105,"h":4.11,"l":4.075,"n":18,"o":4.075,"t":"2026-10-16T13:40:00Z","v":353,"vw":4.096667},{"c":4.14,"h":4.14,"l":4.13,"n":39,"o":4.14,"t":"2026-10-16T13:45:00Z","v":1373,"vw":4.136732},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-16T13:55:00Z","v":124,"vw":4.1},{"c":4.1721,"h":4.1721,"l":4.0945,"n":31,"o":4.115,"t":"2026-10-16T14:00:00Z","v":2265,"vw":4.140531},{"c":4.21,"h":4.2227,"l":4.18,"n":118,"o":4.18,"t":"2026-10-16T14:05:00Z","v":6388,"vw":4.203385},{"c":4.2,"h":4.2,"l":4.19,"n":31,"o":4.2,"t":"2026-10-16T14:10:00Z","v":1940,"vw":4.199277},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-16T14:15:00Z","v":562,"vw":4.2},{"c":4.21,"h":4.21,"l":4.2,"n":24,"o":4.2,"t":"2026-10-16T14:20:00Z","v":1032,"vw":4.204007},{"c":4.22,"h":4.22,"l":4.21,"n":45,"o":4.21,"t":"2026-10-16T14:25:00Z","v":2801,"vw":4.218762},{"c":4.235,"h":4.235,"l":4.235,"n":6,"o":4.235,"t":"2026-10-16T14:35:00Z","v":504,"vw":4.235},{"c":4.21,"h":4.235,"l":4.21,"n":34,"o":4.235,"t":"2026-10-16T14:40:00Z","v":863,"vw":4.226055},{"c":4.17,"h":4.17,"l":4.1657,"n":11,"o":4.1657,"t":"2026-10-16T15:05:00Z","v":325,"vw":4.16742},{"c":4.17,"h":4.17,"l":4.16,"n":23,"o":4.17,"t":"2026-10-16T15:10:00Z","v":1046,"vw":4.1644},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-16T15:20:00Z","v":777,"vw":4.18},{"c":4.19,"h":4.19,"l":4.185,"n":18,"o":4.185,"t":"2026-10-16T15:35:00Z","v":501,"vw":4.186825},{"c":4.18,"h":4.18,"l":4.18,"n":10,"o":4.18,"t":"2026-10-16T15:50:00Z","v":597,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":29,"o":4.17,"t":"2026-10-16T15:55:00Z","v":811,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-16T16:00:00Z","v":193,"vw":4.17},{"c":4.16,"h":4.16,"l":4.16,"n":20,"o":4.16,"t":"2026-10-16T16:05:00Z","v":229,"vw":4.16},{"c":4.18,"h":4.18,"l":4.16,"n":26,"o":4.16,"t":"2026-10-16T16:10:00Z","v":2082,"vw":4.168421},{"c":4.19,"h":4.2,"l":4.19,"n":32,"o":4.2,"t":"2026-10-16T16:15:00Z","v":1585,"vw":4.198225},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-16T16:25:00Z","v":168,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-16T16:30:00Z","v":200,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":17,"o":4.17,"t":"2026-10-16T16:45:00Z","v":441,"vw":4.17},{"c":4.15,"h":4.16,"l":4.15,"n":24,"o":4.16,"t":"2026-10-16T16:50:00Z","v":677,"vw":4.154},{"c":4.15,"h":4.15,"l":4.15,"n":17,"o":4.15,"t":"2026-10-16T16:55:00Z","v":314,"vw":4.15},{"c":4.14,"h":4.16,"l":4.14,"n":38,"o":4.16,"t":"2026-10-16T17:00:00Z","v":1938,"vw":4.154655},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-16T17:05:00Z","v":164,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":11,"o":4.14,"t":"2026-10-16T17:15:00Z","v":151,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":24,"o":4.13,"t":"2026-10-16T17:20:00Z","v":802,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":15,"o":4.14,"t":"2026-10-16T17:25:00Z","v":477,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-10-16T17:30:00Z","v":286,"vw":4.15},{"c":4.17,"h":4.17,"l":4.17,"n":15,"o":4.17,"t":"2026-10-16T17:35:00Z","v":177,"vw":4.17},{"c":4.16,"h":4.16,"l":4.15,"n":21,"o":4.15,"t":"2026-10-16T17:40:00Z","v":474,"vw":4.155},{"c":4.13,"h":4.15,"l":4.13,"n":39,"o":4.15,"t":"2026-10-16T17:45:00Z","v":3399,"vw":4.135686},{"c":4.1204,"h":4.1204,"l":4.1204,"n":2,"o":4.1204,"t":"2026-10-16T17:50:00Z","v":201,"vw":4.1204},{"c":4.11,"h":4.11,"l":4.11,"n":17,"o":4.11,"t":"2026-10-16T17:55:00Z","v":1069,"vw":4.11},{"c":4.12,"h":4.125,"l":4.11,"n":80,"o":4.115,"t":"2026-10-16T18:00:00Z","v":4935,"vw":4.118614},{"c":4.12,"h":4.12,"l":4.1108,"n":7,"o":4.1108,"t":"2026-10-16T18:05:00Z","v":1078,"vw":4.112368},{"c":4.11,"h":4.11,"l":4.11,"n":18,"o":4.11,"t":"2026-10-16T18:10:00Z","v":344,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":10,"o":4.11,"t":"2026-10-16T18:15:00Z","v":279,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":18,"o":4.1,"t":"2026-10-16T18:20:00Z","v":381,"vw":4.1},{"c":4.095,"h":4.1099,"l":4.095,"n":18,"o":4.1,"t":"2026-10-16T18:25:00Z","v":610,"vw":4.100029},{"c":4.105,"h":4.105,"l":4.09,"n":39,"o":4.09,"t":"2026-10-16T18:35:00Z","v":2025,"vw":4.097188},{"c":4.11,"h":4.115,"l":4.11,"n":63,"o":4.11,"t":"2026-10-16T18:40:00Z","v":1668,"vw":4.111813},{"c":4.09,"h":4.1,"l":4.09,"n":49,"o":4.1,"t":"2026-10-16T19:00:00Z","v":1779,"vw":4.093},{"c":4.07,"h":4.08,"l":4.07,"n":39,"o":4.08,"t":"2026-10-16T19:05:00Z","v":1863,"vw":4.0768},{"c":4.1,"h":4.1,"l":4.08,"n":37,"o":4.08,"t":"2026-10-16T19:10:00Z","v":837,"vw":4.09125},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-16T19:15:00Z","v":162,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-16T19:20:00Z","v":524,"vw":4.1},{"c":4.105,"h":4.105,"l":4.105,"n":8,"o":4.105,"t":"2026-10-16T19:25:00Z","v":636,"vw":4.105},{"c":4.09,"h":4.11,"l":4.09,"n":31,"o":4.11,"t":"2026-10-16T19:30:00Z","v":1379,"vw":4.104776},{"c":4.09,"h":4.1,"l":4.09,"n":54,"o":4.1,"t":"2026-10-16T19:40:00Z","v":2883,"vw":4.091426},{"c":4.12,"h":4.12,"l":4.095,"n":45,"o":4.095,"t":"2026-10-16T19:45:00Z","v":2648,"vw":4.106798},{"c":4.13,"h":4.15,"l":4.12,"n":95,"o":4.12,"t":"2026-10-16T19:50:00Z","v":10297,"vw":4.125026},{"c":4.13,"h":4.14,"l":4.115,"n":171,"o":4.125,"t":"2026-10-16T19:55:00Z","v":6699,"vw":4.127518},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-16T20:00:00Z","v":13421,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":13,"o":4.15,"t":"2026-10-16T22:15:00Z","v":1509,"vw":4.15},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-19T11:00:00Z","v":1001,"vw":4.2},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-19T11:05:00Z","v":138,"vw":4.17},{"c":4.24,"h":4.27,"l":4.17,"n":110,"o":4.17,"t":"2026-10-19T13:30:00Z","v":3938,"vw":4.209909},{"c":4.14,"h":4.16,"l":4.14,"n":26,"o":4.16,"t":"2026-10-19T13:35:00Z","v":1470,"vw":4.155161},{"c":4.125,"h":4.1483,"l":4.125,"n":5,"o":4.125,"t":"2026-10-19T13:40:00Z","v":906,"vw":4.142568},{"c":4.125,"h":4.13,"l":4.125,"n":11,"o":4.13,"t":"2026-10-19T13:45:00Z","v":1284,"vw":4.126331},{"c":4.11,"h":4.12,"l":4.11,"n":48,"o":4.12,"t":"2026-10-19T13:50:00Z","v":619,"vw":4.116667},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-19T13:55:00Z","v":153,"vw":4.1},{"c":4.07,"h":4.1,"l":4.07,"n":50,"o":4.1,"t":"2026-10-19T14:00:00Z","v":1995,"vw":4.093421},{"c":4.102,"h":4.11,"l":4.09,"n":29,"o":4.09,"t":"2026-10-19T14:05:00Z","v":1799,"vw":4.10475},{"c":4.12,"h":4.12,"l":4.1082,"n":21,"o":4.1082,"t":"2026-10-19T14:10:00Z","v":1960,"vw":4.111656},{"c":4.115,"h":4.12,"l":4.115,"n":33,"o":4.12,"t":"2026-10-19T14:15:00Z","v":1301,"vw":4.11875},{"c":4.105,"h":4.105,"l":4.105,"n":5,"o":4.105,"t":"2026-10-19T14:20:00Z","v":168,"vw":4.105},{"c":4.09,"h":4.09,"l":4.08,"n":86,"o":4.09,"t":"2026-10-19T14:25:00Z","v":2732,"vw":4.08726},{"c":4.075,"h":4.095,"l":4.075,"n":19,"o":4.095,"t":"2026-10-19T14:30:00Z","v":1487,"vw":4.080783},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T14:35:00Z","v":125,"vw":4.08},{"c":4.11,"h":4.11,"l":4.1,"n":19,"o":4.1,"t":"2026-10-19T14:45:00Z","v":1243,"vw":4.107854},{"c":4.09,"h":4.09,"l":4.09,"n":13,"o":4.09,"t":"2026-10-19T14:50:00Z","v":289,"vw":4.09},{"c":4.105,"h":4.105,"l":4.1,"n":23,"o":4.1,"t":"2026-10-19T15:00:00Z","v":569,"vw":4.10152},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-10-19T15:05:00Z","v":126,"vw":4.105},{"c":4.135,"h":4.14,"l":4.11,"n":74,"o":4.12,"t":"2026-10-19T15:15:00Z","v":5788,"vw":4.122428},{"c":4.16,"h":4.16,"l":4.15,"n":11,"o":4.15,"t":"2026-10-19T15:25:00Z","v":888,"vw":4.151269},{"c":4.15,"h":4.15,"l":4.15,"n":15,"o":4.15,"t":"2026-10-19T15:30:00Z","v":661,"vw":4.15},{"c":4.125,"h":4.125,"l":4.11,"n":33,"o":4.12,"t":"2026-10-19T15:50:00Z","v":2469,"vw":4.119306},{"c":4.1299,"h":4.1299,"l":4.1299,"n":2,"o":4.1299,"t":"2026-10-19T15:55:00Z","v":1007,"vw":4.1299},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-19T16:15:00Z","v":139,"vw":4.11},{"c":4.095,"h":4.095,"l":4.095,"n":3,"o":4.095,"t":"2026-10-19T16:20:00Z","v":114,"vw":4.095},{"c":4.1,"h":4.11,"l":4.1,"n":4,"o":4.11,"t":"2026-10-19T16:40:00Z","v":3558,"vw":4.100281},{"c":4.1,"h":4.11,"l":4.1,"n":30,"o":4.1,"t":"2026-10-19T16:45:00Z","v":2130,"vw":4.10068},{"c":4.105,"h":4.105,"l":4.105,"n":6,"o":4.105,"t":"2026-10-19T16:50:00Z","v":506,"vw":4.105},{"c":4.1089,"h":4.1089,"l":4.1089,"n":3,"o":4.1089,"t":"2026-10-19T16:55:00Z","v":217,"vw":4.1089},{"c":4.105,"h":4.1092,"l":4.1,"n":10,"o":4.1092,"t":"2026-10-19T17:00:00Z","v":781,"vw":4.107114},{"c":4.17,"h":4.17,"l":4.1,"n":152,"o":4.105,"t":"2026-10-19T17:05:00Z","v":11664,"vw":4.131417},{"c":4.15,"h":4.18,"l":4.15,"n":17,"o":4.17,"t":"2026-10-19T17:10:00Z","v":1858,"vw":4.17},{"c":4.22,"h":4.22,"l":4.18,"n":47,"o":4.18,"t":"2026-10-19T17:15:00Z","v":4775,"vw":4.199532},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-19T17:25:00Z","v":102,"vw":4.22},{"c":4.205,"h":4.205,"l":4.2,"n":6,"o":4.2,"t":"2026-10-19T17:30:00Z","v":550,"vw":4.2025},{"c":4.2,"h":4.21,"l":4.19,"n":71,"o":4.21,"t":"2026-10-19T17:35:00Z","v":2929,"vw":4.201886},{"c":4.2,"h":4.2,"l":4.18,"n":22,"o":4.18,"t":"2026-10-19T17:40:00Z","v":713,"vw":4.194737},{"c":4.18,"h":4.185,"l":4.18,"n":16,"o":4.185,"t":"2026-10-19T17:50:00Z","v":656,"vw":4.181055},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-19T17:55:00Z","v":415,"vw":4.18},{"c":4.165,"h":4.165,"l":4.165,"n":4,"o":4.165,"t":"2026-10-19T18:05:00Z","v":149,"vw":4.165},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-19T18:10:00Z","v":116,"vw":4.17},{"c":4.2,"h":4.2,"l":4.155,"n":30,"o":4.155,"t":"2026-10-19T18:15:00Z","v":1537,"vw":4.171156},{"c":4.2,"h":4.21,"l":4.2,"n":4,"o":4.2,"t":"2026-10-19T18:20:00Z","v":343,"vw":4.202924},{"c":4.2048,"h":4.2048,"l":4.2048,"n":3,"o":4.2048,"t":"2026-10-19T18:25:00Z","v":207,"vw":4.2048},{"c":4.19,"h":4.1923,"l":4.18,"n":42,"o":4.19,"t":"2026-10-19T18:30:00Z","v":2087,"vw":4.184438},{"c":4.2,"h":4.2,"l":4.19,"n":5,"o":4.19,"t":"2026-10-19T18:35:00Z","v":314,"vw":4.194049},{"c":4.215,"h":4.215,"l":4.19,"n":30,"o":4.19,"t":"2026-10-19T18:40:00Z","v":1757,"vw":4.205282},{"c":4.2103,"h":4.22,"l":4.2103,"n":5,"o":4.22,"t":"2026-10-19T18:45:00Z","v":373,"vw":4.213071},{"c":4.21,"h":4.22,"l":4.21,"n":10,"o":4.22,"t":"2026-10-19T18:55:00Z","v":384,"vw":4.216667},{"c":4.21,"h":4.21,"l":4.21,"n":29,"o":4.21,"t":"2026-10-19T19:05:00Z","v":782,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-19T19:10:00Z","v":173,"vw":4.21},{"c":4.23,"h":4.23,"l":4.23,"n":20,"o":4.23,"t":"2026-10-19T19:15:00Z","v":518,"vw":4.23},{"c":4.255,"h":4.255,"l":4.25,"n":22,"o":4.25,"t":"2026-10-19T19:20:00Z","v":895,"vw":4.253322},{"c":4.2499,"h":4.2499,"l":4.24,"n":16,"o":4.24,"t":"2026-10-19T19:25:00Z","v":647,"vw":4.24726},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-19T19:30:00Z","v":102,"vw":4.24},{"c":4.3,"h":4.305,"l":4.2301,"n":103,"o":4.24,"t":"2026-10-19T19:35:00Z","v":7610,"vw":4.264272},{"c":4.3,"h":4.3,"l":4.29,"n":13,"o":4.3,"t":"2026-10-19T19:40:00Z","v":1486,"vw":4.298996},{"c":4.24,"h":4.3,"l":4.23,"n":86,"o":4.3,"t":"2026-10-19T19:45:00Z","v":11384,"vw":4.288532},{"c":4.21,"h":4.22,"l":4.2,"n":67,"o":4.22,"t":"2026-10-19T19:50:00Z","v":4290,"vw":4.211249},{"c":4.185,"h":4.2,"l":4.17,"n":255,"o":4.2,"t":"2026-10-19T19:55:00Z","v":8509,"vw":4.18829},{"c":4.21,"h":4.21,"l":4.19,"n":13,"o":4.19,"t":"2026-10-19T20:00:00Z","v":10997,"vw":4.192536},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-19T20:05:00Z","v":153,"vw":4.16},{"c":4.13,"h":4.18,"l":4.125,"n":36,"o":4.18,"t":"2026-10-20T13:30:00Z","v":1146,"vw":4.156359},{"c":4.1699,"h":4.1699,"l":4.1599,"n":3,"o":4.1599,"t":"2026-10-20T13:35:00Z","v":201,"vw":4.1649},{"c":4.12,"h":4.125,"l":4.1101,"n":21,"o":4.125,"t":"2026-10-20T13:40:00Z","v":1131,"vw":4.113361},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-20T13:45:00Z","v":215,"vw":4.14},{"c":4.21,"h":4.21,"l":4.1583,"n":33,"o":4.1583,"t":"2026-10-20T13:50:00Z","v":1512,"vw":4.185337},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-10-20T13:55:00Z","v":345,"vw":4.21},{"c":4.2,"h":4.21,"l":4.2,"n":15,"o":4.21,"t":"2026-10-20T14:00:00Z","v":362,"vw":4.204167},{"c":4.235,"h":4.235,"l":4.22,"n":13,"o":4.22,"t":"2026-10-20T14:05:00Z","v":746,"vw":4.222366},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-20T14:10:00Z","v":103,"vw":4.24},{"c":4.26,"h":4.2795,"l":4.24,"n":28,"o":4.24,"t":"2026-10-20T14:15:00Z","v":2108,"vw":4.255763},{"c":4.26,"h":4.26,"l":4.24,"n":46,"o":4.24,"t":"2026-10-20T14:20:00Z","v":1694,"vw":4.247143},{"c":4.245,"h":4.245,"l":4.24,"n":22,"o":4.245,"t":"2026-10-20T14:25:00Z","v":561,"vw":4.2425},{"c":4.255,"h":4.255,"l":4.255,"n":5,"o":4.255,"t":"2026-10-20T14:30:00Z","v":217,"vw":4.255},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-20T14:35:00Z","v":1002,"vw":4.25},{"c":4.2789,"h":4.2789,"l":4.265,"n":11,"o":4.27,"t":"2026-10-20T14:40:00Z","v":755,"vw":4.271829},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-20T14:45:00Z","v":266,"vw":4.27},{"c":4.3,"h":4.3,"l":4.28,"n":27,"o":4.2899,"t":"2026-10-20T14:50:00Z","v":1973,"vw":4.289912},{"c":4.315,"h":4.322,"l":4.315,"n":8,"o":4.322,"t":"2026-10-20T14:55:00Z","v":870,"vw":4.318989},{"c":4.3,"h":4.311,"l":4.3,"n":14,"o":4.31,"t":"2026-10-20T15:00:00Z","v":637,"vw":4.308551},{"c":4.29,"h":4.29,"l":4.28,"n":17,"o":4.28,"t":"2026-10-20T15:05:00Z","v":857,"vw":4.28823},{"c":4.25,"h":4.3,"l":4.2419,"n":30,"o":4.3,"t":"2026-10-20T15:10:00Z","v":1721,"vw":4.268191},{"c":4.28,"h":4.28,"l":4.27,"n":12,"o":4.27,"t":"2026-10-20T15:15:00Z","v":549,"vw":4.2775},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-20T15:25:00Z","v":265,"vw":4.28},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-20T15:30:00Z","v":165,"vw":4.26},{"c":4.275,"h":4.285,"l":4.2656,"n":14,"o":4.2656,"t":"2026-10-20T15:35:00Z","v":998,"vw":4.273794},{"c":4.29,"h":4.29,"l":4.275,"n":9,"o":4.275,"t":"2026-10-20T15:50:00Z","v":431,"vw":4.285},{"c":4.297,"h":4.297,"l":4.297,"n":5,"o":4.297,"t":"2026-10-20T16:05:00Z","v":899,"vw":4.297},{"c":4.28,"h":4.29,"l":4.28,"n":5,"o":4.29,"t":"2026-10-20T16:10:00Z","v":236,"vw":4.285},{"c":4.28,"h":4.28,"l":4.28,"n":8,"o":4.28,"t":"2026-10-20T16:15:00Z","v":209,"vw":4.28},{"c":4.256,"h":4.256,"l":4.256,"n":3,"o":4.256,"t":"2026-10-20T16:25:00Z","v":115,"vw":4.256},{"c":4.28,"h":4.29,"l":4.27,"n":20,"o":4.29,"t":"2026-10-20T16:30:00Z","v":1994,"vw":4.281667},{"c":4.28,"h":4.28,"l":4.265,"n":20,"o":4.27,"t":"2026-10-20T17:00:00Z","v":948,"vw":4.270714},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-20T17:25:00Z","v":931,"vw":4.29},{"c":4.3,"h":4.3,"l":4.28,"n":38,"o":4.28,"t":"2026-10-20T17:45:00Z","v":796,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T17:55:00Z","v":100,"vw":4.29},{"c":4.26,"h":4.26,"l":4.26,"n":17,"o":4.26,"t":"2026-10-20T18:15:00Z","v":339,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-20T18:20:00Z","v":112,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-20T18:45:00Z","v":173,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-20T18:50:00Z","v":107,"vw":4.26},{"c":4.27,"h":4.27,"l":4.26,"n":26,"o":4.26,"t":"2026-10-20T19:15:00Z","v":3764,"vw":4.266204},{"c":4.27,"h":4.27,"l":4.27,"n":8,"o":4.27,"t":"2026-10-20T19:20:00Z","v":3339,"vw":4.27},{"c":4.275,"h":4.28,"l":4.265,"n":30,"o":4.27,"t":"2026-10-20T19:25:00Z","v":1938,"vw":4.270406},{"c":4.29,"h":4.29,"l":4.275,"n":2,"o":4.275,"t":"2026-10-20T19:30:00Z","v":478,"vw":4.28159},{"c":4.28,"h":4.28,"l":4.28,"n":7,"o":4.28,"t":"2026-10-20T19:35:00Z","v":624,"vw":4.28},{"c":4.31,"h":4.32,"l":4.29,"n":78,"o":4.29,"t":"2026-10-20T19:40:00Z","v":6900,"vw":4.309333},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-10-20T19:45:00Z","v":213,"vw":4.31},{"c":4.3,"h":4.3,"l":4.29,"n":29,"o":4.3,"t":"2026-10-20T19:50:00Z","v":1372,"vw":4.297785},{"c":4.3,"h":4.32,"l":4.29,"n":93,"o":4.305,"t":"2026-10-20T19:55:00Z","v":5047,"vw":4.306572},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-20T20:00:00Z","v":13096,"vw":4.3},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T13:05:00Z","v":259,"vw":4.36},{"c":4.4,"h":4.4,"l":4.4,"n":26,"o":4.4,"t":"2026-10-21T13:20:00Z","v":1348,"vw":4.4},{"c":4.35,"h":4.41,"l":4.33,"n":52,"o":4.37,"t":"2026-10-21T13:30:00Z","v":2211,"vw":4.366441},{"c":4.34,"h":4.34,"l":4.34,"n":14,"o":4.34,"t":"2026-10-21T13:35:00Z","v":159,"vw":4.34},{"c":4.32,"h":4.32,"l":4.32,"n":14,"o":4.32,"t":"2026-10-21T13:40:00Z","v":359,"vw":4.32},{"c":4.37,"h":4.37,"l":4.34,"n":59,"o":4.35,"t":"2026-10-21T13:45:00Z","v":3263,"vw":4.352335},{"c":4.32,"h":4.3578,"l":4.32,"n":43,"o":4.3578,"t":"2026-10-21T13:50:00Z","v":807,"vw":4.343322},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-21T14:00:00Z","v":251,"vw":4.34},{"c":4.33,"h":4.33,"l":4.32,"n":18,"o":4.32,"t":"2026-10-21T14:05:00Z","v":829,"vw":4.3275},{"c":4.31,"h":4.32,"l":4.2919,"n":86,"o":4.32,"t":"2026-10-21T14:10:00Z","v":3750,"vw":4.310235},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-21T14:15:00Z","v":331,"vw":4.3},{"c":4.32,"h":4.3299,"l":4.315,"n":9,"o":4.315,"t":"2026-10-21T14:20:00Z","v":1314,"vw":4.318461},{"c":4.31,"h":4.31,"l":4.31,"n":6,"o":4.31,"t":"2026-10-21T14:25:00Z","v":405,"vw":4.31},{"c":4.315,"h":4.315,"l":4.315,"n":2,"o":4.315,"t":"2026-10-21T14:30:00Z","v":110,"vw":4.315},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-21T14:35:00Z","v":254,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-21T14:40:00Z","v":237,"vw":4.3},{"c":4.315,"h":4.32,"l":4.3,"n":15,"o":4.3,"t":"2026-10-21T14:45:00Z","v":726,"vw":4.3125},{"c":4.3,"h":4.3,"l":4.3,"n":22,"o":4.3,"t":"2026-10-21T14:50:00Z","v":1511,"vw":4.3},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-21T14:55:00Z","v":106,"vw":4.305},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-21T15:00:00Z","v":334,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-21T15:05:00Z","v":106,"vw":4.3},{"c":4.28,"h":4.29,"l":4.28,"n":24,"o":4.29,"t":"2026-10-21T15:15:00Z","v":906,"vw":4.287143},{"c":4.29,"h":4.29,"l":4.28,"n":6,"o":4.28,"t":"2026-10-21T15:25:00Z","v":325,"vw":4.285},{"c":4.28,"h":4.29,"l":4.28,"n":8,"o":4.285,"t":"2026-10-21T15:30:00Z","v":393,"vw":4.285},{"c":4.2801,"h":4.2801,"l":4.28,"n":3,"o":4.28,"t":"2026-10-21T15:35:00Z","v":299,"vw":4.280056},{"c":4.315,"h":4.315,"l":4.2999,"n":31,"o":4.3,"t":"2026-10-21T15:40:00Z","v":6610,"vw":4.306339},{"c":4.3,"h":4.31,"l":4.3,"n":24,"o":4.31,"t":"2026-10-21T15:45:00Z","v":2576,"vw":4.305049},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-21T15:50:00Z","v":203,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":30,"o":4.28,"t":"2026-10-21T15:55:00Z","v":876,"vw":4.28},{"c":4.31,"h":4.31,"l":4.275,"n":58,"o":4.28,"t":"2026-10-21T16:00:00Z","v":2810,"vw":4.293119},{"c":4.3,"h":4.3,"l":4.3,"n":24,"o":4.3,"t":"2026-10-21T16:05:00Z","v":2285,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":29,"o":4.3,"t":"2026-10-21T16:15:00Z","v":1430,"vw":4.3},{"c":4.3,"h":4.3,"l":4.2843,"n":18,"o":4.3,"t":"2026-10-21T16:20:00Z","v":1229,"vw":4.291089},{"c":4.32,"h":4.32,"l":4.3,"n":34,"o":4.3,"t":"2026-10-21T16:35:00Z","v":1975,"vw":4.3131},{"c":4.31,"h":4.32,"l":4.31,"n":17,"o":4.32,"t":"2026-10-21T16:40:00Z","v":1181,"vw":4.315571},{"c":4.305,"h":4.32,"l":4.3,"n":34,"o":4.32,"t":"2026-10-21T16:45:00Z","v":2027,"vw":4.307111},{"c":4.31,"h":4.31,"l":4.31,"n":14,"o":4.31,"t":"2026-10-21T16:50:00Z","v":795,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":17,"o":4.3,"t":"2026-10-21T16:55:00Z","v":875,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":4,"o":4.29,"t":"2026-10-21T17:00:00Z","v":174,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-21T17:05:00Z","v":212,"vw":4.29},{"c":4.28,"h":4.29,"l":4.28,"n":34,"o":4.29,"t":"2026-10-21T17:10:00Z","v":2057,"vw":4.282793},{"c":4.28,"h":4.28,"l":4.28,"n":6,"o":4.28,"t":"2026-10-21T17:15:00Z","v":291,"vw":4.28},{"c":4.2999,"h":4.3,"l":4.28,"n":86,"o":4.28,"t":"2026-10-21T17:20:00Z","v":13616,"vw":4.28608},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-21T17:25:00Z","v":411,"vw":4.3},{"c":4.34,"h":4.34,"l":4.29,"n":48,"o":4.29,"t":"2026-10-21T17:30:00Z","v":13459,"vw":4.312763},{"c":4.36,"h":4.36,"l":4.345,"n":35,"o":4.35,"t":"2026-10-21T17:35:00Z","v":2031,"vw":4.354837},{"c":4.36,"h":4.36,"l":4.36,"n":26,"o":4.36,"t":"2026-10-21T17:40:00Z","v":1129,"vw":4.36},{"c":4.34,"h":4.36,"l":4.34,"n":13,"o":4.36,"t":"2026-10-21T17:45:00Z","v":1037,"vw":4.35385},{"c":4.34,"h":4.3411,"l":4.34,"n":13,"o":4.3411,"t":"2026-10-21T17:50:00Z","v":501,"vw":4.340733},{"c":4.345,"h":4.345,"l":4.34,"n":11,"o":4.34,"t":"2026-10-21T18:05:00Z","v":1588,"vw":4.343125},{"c":4.34,"h":4.345,"l":4.34,"n":10,"o":4.345,"t":"2026-10-21T18:10:00Z","v":1565,"vw":4.341143},{"c":4.35,"h":4.35,"l":4.34,"n":18,"o":4.34,"t":"2026-10-21T18:15:00Z","v":1536,"vw":4.349107},{"c":4.34,"h":4.34,"l":4.34,"n":9,"o":4.34,"t":"2026-10-21T18:20:00Z","v":286,"vw":4.34},{"c":4.355,"h":4.36,"l":4.33,"n":25,"o":4.33,"t":"2026-10-21T18:35:00Z","v":2348,"vw":4.343323},{"c":4.36,"h":4.36,"l":4.36,"n":15,"o":4.36,"t":"2026-10-21T18:40:00Z","v":1206,"vw":4.36},{"c":4.35,"h":4.355,"l":4.35,"n":17,"o":4.355,"t":"2026-10-21T18:45:00Z","v":9380,"vw":4.350108},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-21T18:50:00Z","v":703,"vw":4.35},{"c":4.375,"h":4.375,"l":4.35,"n":46,"o":4.35,"t":"2026-10-21T18:55:00Z","v":2797,"vw":4.369586},{"c":4.36,"h":4.375,"l":4.36,"n":15,"o":4.375,"t":"2026-10-21T19:00:00Z","v":468,"vw":4.366912},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-21T19:05:00Z","v":225,"vw":4.36},{"c":4.36,"h":4.36,"l":4.355,"n":14,"o":4.36,"t":"2026-10-21T19:10:00Z","v":3172,"vw":4.359839},{"c":4.38,"h":4.39,"l":4.36,"n":42,"o":4.36,"t":"2026-10-21T19:20:00Z","v":2437,"vw":4.375858},{"c":4.395,"h":4.395,"l":4.385,"n":6,"o":4.385,"t":"2026-10-21T19:25:00Z","v":523,"vw":4.393},{"c":4.4,"h":4.4,"l":4.395,"n":9,"o":4.395,"t":"2026-10-21T19:30:00Z","v":1833,"vw":4.397992},{"c":4.42,"h":4.42,"l":4.4,"n":34,"o":4.4,"t":"2026-10-21T19:40:00Z","v":2031,"vw":4.408767},{"c":4.43,"h":4.45,"l":4.4101,"n":55,"o":4.42,"t":"2026-10-21T19:45:00Z","v":11338,"vw":4.433634},{"c":4.43,"h":4.43,"l":4.42,"n":34,"o":4.43,"t":"2026-10-21T19:50:00Z","v":2593,"vw":4.425227},{"c":4.41,"h":4.43,"l":4.4,"n":289,"o":4.43,"t":"2026-10-21T19:55:00Z","v":15699,"vw":4.41021},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-21T20:00:00Z","v":16419,"vw":4.41},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-21T22:15:00Z","v":100,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-21T23:25:00Z","v":100,"vw":4.4},{"c":4.32,"h":4.32,"l":4.26,"n":33,"o":4.28,"t":"2026-10-22T13:30:00Z","v":2599,"vw":4.285925},{"c":4.315,"h":4.315,"l":4.2952,"n":3,"o":4.2952,"t":"2026-10-22T13:35:00Z","v":771,"vw":4.297771},{"c":4.2509,"h":4.29,"l":4.25,"n":41,"o":4.29,"t":"2026-10-22T13:40:00Z","v":1428,"vw":4.264806},{"c":4.28,"h":4.28,"l":4.26,"n":15,"o":4.26,"t":"2026-10-22T13:45:00Z","v":1443,"vw":4.277521},{"c":4.2699,"h":4.2699,"l":4.2699,"n":7,"o":4.2699,"t":"2026-10-22T13:50:00Z","v":178,"vw":4.2699},{"c":4.3,"h":4.3,"l":4.2795,"n":16,"o":4.2795,"t":"2026-10-22T13:55:00Z","v":3455,"vw":4.28213},{"c":4.28,"h":4.29,"l":4.28,"n":21,"o":4.29,"t":"2026-10-22T14:00:00Z","v":1901,"vw":4.283529},{"c":4.26,"h":4.27,"l":4.26,"n":36,"o":4.27,"t":"2026-10-22T14:05:00Z","v":728,"vw":4.2675},{"c":4.24,"h":4.25,"l":4.24,"n":29,"o":4.25,"t":"2026-10-22T14:15:00Z","v":1364,"vw":4.249091},{"c":4.22,"h":4.23,"l":4.22,"n":47,"o":4.22,"t":"2026-10-22T14:20:00Z","v":2459,"vw":4.220555},{"c":4.17,"h":4.18,"l":4.17,"n":12,"o":4.18,"t":"2026-10-22T14:25:00Z","v":336,"vw":4.175},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-22T14:35:00Z","v":106,"vw":4.18},{"c":4.2,"h":4.2,"l":4.1861,"n":27,"o":4.19,"t":"2026-10-22T14:40:00Z","v":2210,"vw":4.189297},{"c":4.16,"h":4.19,"l":4.16,"n":63,"o":4.19,"t":"2026-10-22T14:45:00Z","v":3618,"vw":4.16604},{"c":4.165,"h":4.17,"l":4.165,"n":5,"o":4.17,"t":"2026-10-22T14:50:00Z","v":281,"vw":4.1675},{"c":4.16,"h":4.16,"l":4.15,"n":30,"o":4.16,"t":"2026-10-22T14:55:00Z","v":2446,"vw":4.152833},{"c":4.125,"h":4.16,"l":4.11,"n":52,"o":4.16,"t":"2026-10-22T15:00:00Z","v":5007,"vw":4.14412},{"c":4.14,"h":4.14,"l":4.1168,"n":7,"o":4.1168,"t":"2026-10-22T15:05:00Z","v":550,"vw":4.135593},{"c":4.1278,"h":4.1278,"l":4.1278,"n":7,"o":4.1278,"t":"2026-10-22T15:10:00Z","v":485,"vw":4.1278},{"c":4.15,"h":4.16,"l":4.13,"n":51,"o":4.13,"t":"2026-10-22T15:15:00Z","v":1910,"vw":4.146028},{"c":4.145,"h":4.15,"l":4.145,"n":7,"o":4.15,"t":"2026-10-22T15:20:00Z","v":2245,"vw":4.147273},{"c":4.17,"h":4.17,"l":4.145,"n":38,"o":4.145,"t":"2026-10-22T15:25:00Z","v":3380,"vw":4.148161},{"c":4.165,"h":4.17,"l":4.165,"n":25,"o":4.165,"t":"2026-10-22T15:30:00Z","v":601,"vw":4.166667},{"c":4.18,"h":4.18,"l":4.16,"n":40,"o":4.16,"t":"2026-10-22T15:35:00Z","v":1319,"vw":4.1725},{"c":4.18,"h":4.18,"l":4.17,"n":18,"o":4.17,"t":"2026-10-22T15:40:00Z","v":581,"vw":4.172537},{"c":4.22,"h":4.22,"l":4.19,"n":115,"o":4.19,"t":"2026-10-22T16:00:00Z","v":1732,"vw":4.202},{"c":4.21,"h":4.21,"l":4.21,"n":10,"o":4.21,"t":"2026-10-22T16:05:00Z","v":409,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-10-22T16:10:00Z","v":118,"vw":4.21},{"c":4.23,"h":4.23,"l":4.23,"n":12,"o":4.23,"t":"2026-10-22T16:20:00Z","v":508,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":14,"o":4.22,"t":"2026-10-22T16:25:00Z","v":470,"vw":4.22},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-22T16:30:00Z","v":178,"vw":4.215},{"c":4.23,"h":4.23,"l":4.213,"n":44,"o":4.215,"t":"2026-10-22T16:35:00Z","v":5783,"vw":4.215385},{"c":4.2315,"h":4.2315,"l":4.23,"n":20,"o":4.23,"t":"2026-10-22T16:40:00Z","v":1136,"vw":4.231071},{"c":4.22,"h":4.23,"l":4.22,"n":22,"o":4.23,"t":"2026-10-22T16:45:00Z","v":5155,"vw":4.22214},{"c":4.21,"h":4.21,"l":4.21,"n":18,"o":4.21,"t":"2026-10-22T16:50:00Z","v":590,"vw":4.21},{"c":4.21,"h":4.22,"l":4.21,"n":19,"o":4.22,"t":"2026-10-22T16:55:00Z","v":2761,"vw":4.213404},{"c":4.2,"h":4.22,"l":4.2,"n":14,"o":4.22,"t":"2026-10-22T17:00:00Z","v":682,"vw":4.209524},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-22T17:05:00Z","v":228,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":14,"o":4.19,"t":"2026-10-22T17:10:00Z","v":351,"vw":4.19},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-22T17:15:00Z","v":102,"vw":4.185},{"c":4.18,"h":4.19,"l":4.175,"n":40,"o":4.175,"t":"2026-10-22T17:35:00Z","v":3429,"vw":4.1766},{"c":4.18,"h":4.19,"l":4.18,"n":5,"o":4.19,"t":"2026-10-22T17:45:00Z","v":1144,"vw":4.189091},{"c":4.18,"h":4.18,"l":4.18,"n":31,"o":4.18,"t":"2026-10-22T17:55:00Z","v":228,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-22T18:05:00Z","v":102,"vw":4.17},{"c":4.1721,"h":4.18,"l":4.1721,"n":4,"o":4.18,"t":"2026-10-22T18:15:00Z","v":1111,"vw":4.172818},{"c":4.19,"h":4.19,"l":4.18,"n":51,"o":4.18,"t":"2026-10-22T18:20:00Z","v":5192,"vw":4.181331},{"c":4.18,"h":4.18,"l":4.18,"n":10,"o":4.18,"t":"2026-10-22T18:25:00Z","v":154,"vw":4.18},{"c":4.1764,"h":4.1764,"l":4.1764,"n":2,"o":4.1764,"t":"2026-10-22T18:30:00Z","v":173,"vw":4.1764},{"c":4.16,"h":4.17,"l":4.16,"n":8,"o":4.17,"t":"2026-10-22T18:45:00Z","v":2068,"vw":4.1695},{"c":4.18,"h":4.2,"l":4.16,"n":200,"o":4.17,"t":"2026-10-22T18:50:00Z","v":18533,"vw":4.178861},{"c":4.19,"h":4.195,"l":4.185,"n":20,"o":4.185,"t":"2026-10-22T18:55:00Z","v":834,"vw":4.1875},{"c":4.17,"h":4.18,"l":4.17,"n":12,"o":4.18,"t":"2026-10-22T19:00:00Z","v":1754,"vw":4.177563},{"c":4.16,"h":4.17,"l":4.16,"n":70,"o":4.17,"t":"2026-10-22T19:05:00Z","v":550,"vw":4.165},{"c":4.16,"h":4.16,"l":4.15,"n":34,"o":4.15,"t":"2026-10-22T19:10:00Z","v":3544,"vw":4.155166},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-22T19:15:00Z","v":105,"vw":4.15},{"c":4.14,"h":4.16,"l":4.14,"n":26,"o":4.16,"t":"2026-10-22T19:30:00Z","v":747,"vw":4.148333},{"c":4.1447,"h":4.145,"l":4.14,"n":47,"o":4.14,"t":"2026-10-22T19:35:00Z","v":3322,"vw":4.141463},{"c":4.13,"h":4.13,"l":4.13,"n":18,"o":4.13,"t":"2026-10-22T19:40:00Z","v":1656,"vw":4.13},{"c":4.13,"h":4.13,"l":4.12,"n":20,"o":4.12,"t":"2026-10-22T19:45:00Z","v":926,"vw":4.126344},{"c":4.17,"h":4.17,"l":4.14,"n":53,"o":4.14,"t":"2026-10-22T19:50:00Z","v":1987,"vw":4.155536},{"c":4.19,"h":4.19,"l":4.16,"n":134,"o":4.16,"t":"2026-10-22T19:55:00Z","v":7041,"vw":4.174221},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-22T20:00:00Z","v":11848,"vw":4.19},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T21:25:00Z","v":100,"vw":4.15}],"history":[{"c":19.67,"h":19.67,"l":19.07,"n":1883,"o":19.38,"t":"2024-10-21T04:00:00Z","v":93901,"vw":19.357956},{"c":19.52,"h":20.08,"l":19.4,"n":1842,"o":19.58,"t":"2024-10-22T04:00:00Z","v":69536,"vw":19.721896},{"c":19.26,"h":19.74,"l":18.79,"n":1805,"o":19.55,"t":"2024-10-23T04:00:00Z","v":110034,"vw":19.277774},{"c":19.74,"h":19.855,"l":19.07,"n":2053,"o":19.4,"t":"2024-10-24T04:00:00Z","v":97104,"vw":19.58839},{"c":19.64,"h":20.3683,"l":19.54,"n":2193,"o":19.77,"t":"2024-10-25T04:00:00Z","v":135884,"vw":19.969094},{"c":19.84,"h":20.305,"l":19.659,"n":2420,"o":19.77,"t":"2024-10-28T04:00:00Z","v":141755,"vw":19.950059},{"c":17.96,"h":20.1091,"l":17.87,"n":3576,"o":19.81,"t":"2024-10-29T04:00:00Z","v":251644,"vw":18.71489},{"c":17.65,"h":18.41,"l":17.59,"n":3409,"o":17.78,"t":"2024-10-30T04:00:00Z","v":165162,"vw":17.95647},{"c":16.84,"h":17.45,"l":16.12,"n":4955,"o":17.45,"t":"2024-10-31T04:00:00Z","v":335579,"vw":16.675477},{"c":17.38,"h":17.42,"l":16.6967,"n":2966,"o":16.86,"t":"2024-11-01T04:00:00Z","v":136584,"vw":17.092198},{"c":16.64,"h":17.31,"l":16.52,"n":2440,"o":17.11,"t":"2024-11-04T05:00:00Z","v":122089,"vw":16.875468},{"c":17.05,"h":17.54,"l":16.63,"n":2789,"o":16.63,"t":"2024-11-05T05:00:00Z","v":166468,"vw":17.176531},{"c":16.28,"h":17.48,"l":16.11,"n":3275,"o":17.48,"t":"2024-11-06T05:00:00Z","v":203791,"vw":16.605913},{"c":17.06,"h":17.3889,"l":16.1,"n":3804,"o":16.5,"t":"2024-11-07T05:00:00Z","v":271085,"vw":16.959412},{"c":18.2,"h":18.51,"l":16.75,"n":3918,"o":17.06,"t":"2024-11-08T05:00:00Z","v":238138,"vw":17.83277},{"c":19.66,"h":19.745,"l":17.7081,"n":4161,"o":18.5,"t":"2024-11-11T05:00:00Z","v":216108,"vw":18.987177},{"c":18.16,"h":19.74,"l":18.05,"n":5125,"o":19.73,"t":"2024-11-12T05:00:00Z","v":352216,"vw":18.521022},{"c":10.83,"h":13.95,"l":10.52,"n":15680,"o":13.6,"t":"2024-11-13T05:00:00Z","v":1583392,"vw":11.279445},{"c":12.31,"h":13.115,"l":11.4001,"n":9972,"o":11.44,"t":"2024-11-14T05:00:00Z","v":909650,"vw":12.166294},{"c":11.88,"h":12.8002,"l":11.55,"n":4869,"o":11.82,"t":"2024-11-15T05:00:00Z","v":360043,"vw":11.94781},{"c":12.84,"h":13.48,"l":12.2,"n":5543,"o":12.2,"t":"2024-11-18T05:00:00Z","v":415978,"vw":12.912731},{"c":12.805,"h":13.24,"l":12.5,"n":4034,"o":12.78,"t":"2024-11-19T05:00:00Z","v":241596,"vw":12.865356},{"c":12.42,"h":12.84,"l":12.2515,"n":4415,"o":12.8,"t":"2024-11-20T05:00:00Z","v":193667,"vw":12.481942},{"c":12.21,"h":12.6,"l":11.9,"n":3668,"o":12.42,"t":"2024-11-21T05:00:00Z","v":197097,"vw":12.279744},{"c":12.17,"h":12.57,"l":12.0306,"n":2957,"o":12.26,"t":"2024-11-22T05:00:00Z","v":126046,"vw":12.200274},{"c":12.59,"h":12.83,"l":11.68,"n":4746,"o":12.03,"t":"2024-11-25T05:00:00Z","v":251836,"vw":12.385246},{"c":12.24,"h":12.78,"l":12.11,"n":2827,"o":12.49,"t":"2024-11-26T05:00:00Z","v":144319,"vw":12.295952},{"c":11.98,"h":12.58,"l":11.82,"n":2716,"o":12.44,"t":"2024-11-27T05:00:00Z","v":136639,"vw":12.104126},{"c":11.94,"h":12.415,"l":11.94,"n":1651,"o":12.03,"t":"2024-11-29T05:00:00Z","v":85967,"vw":12.138656},{"c":12.29,"h":12.6428,"l":11.98,"n":3956,"o":11.98,"t":"2024-12-02T05:00:00Z","v":276133,"vw":12.381598},{"c":12.73,"h":12.96,"l":11.8801,"n":4189,"o":12.24,"t":"2024-12-03T05:00:00Z","v":237559,"vw":12.499311},{"c":12.32,"h":12.83,"l":12.07,"n":2856,"o":12.7,"t":"2024-12-04T05:00:00Z","v":147198,"vw":12.340291},{"c":11.04,"h":12.1257,"l":10.93,"n":4625,"o":12.1,"t":"2024-12-05T05:00:00Z","v":278778,"vw":11.324261},{"c":10.99,"h":11.32,"l":10.84,"n":3066,"o":10.91,"t":"2024-12-06T05:00:00Z","v":173682,"vw":11.045981},{"c":10.45,"h":11.055,"l":10.39,"n":4194,"o":10.97,"t":"2024-12-09T05:00:00Z","v":185828,"vw":10.584851},{"c":10.61,"h":10.8,"l":10.255,"n":3638,"o":10.33,"t":"2024-12-10T05:00:00Z","v":143923,"vw":10.58612},{"c":10.93,"h":11.09,"l":10.36,"n":2999,"o":10.65,"t":"2024-12-11T05:00:00Z","v":108363,"vw":10.778738},{"c":11.21,"h":11.5,"l":10.8,"n":2912,"o":10.87,"t":"2024-12-12T05:00:00Z","v":122894,"vw":11.298081},{"c":10.95,"h":11.4,"l":10.86,"n":2473,"o":11.23,"t":"2024-12-13T05:00:00Z","v":92862,"vw":11.040649},{"c":11.12,"h":11.19,"l":10.68,"n":2992,"o":10.68,"t":"2024-12-16T05:00:00Z","v":124629,"vw":10.999373},{"c":11.01,"h":11.08,"l":10.7714,"n":3152,"o":10.99,"t":"2024-12-17T05:00:00Z","v":109408,"vw":10.943751},{"c":11.18,"h":11.8686,"l":11.04,"n":4639,"o":11.04,"t":"2024-12-18T05:00:00Z","v":229375,"vw":11.418167},{"c":10.88,"h":11.7242,"l":10.87,"n":3489,"o":11.01,"t":"2024-12-19T05:00:00Z","v":163730,"vw":11.229486},{"c":10.81,"h":11.07,"l":10.555,"n":2568,"o":10.56,"t":"2024-12-20T05:00:00Z","v":256039,"vw":10.835688},{"c":10.28,"h":10.79,"l":10.1805,"n":2361,"o":10.7,"t":"2024-12-23T05:00:00Z","v":153893,"vw":10.404349},{"c":10.37,"h":10.52,"l":10.24,"n":1317,"o":10.24,"t":"2024-12-24T05:00:00Z","v":41892,"vw":10.365561},{"c":10.76,"h":10.868,"l":10.1,"n":2337,"o":10.24,"t":"2024-12-26T05:00:00Z","v":143373,"vw":10.559206},{"c":10.41,"h":10.9209,"l":10.18,"n":2492,"o":10.77,"t":"2024-12-27T05:00:00Z","v":96078,"vw":10.391756},{"c":10.38,"h":10.46,"l":9.85,"n":2297,"o":10.28,"t":"2024-12-30T05:00:00Z","v":110859,"vw":10.210998},{"c":10.26,"h":10.6,"l":10.17,"n":2427,"o":10.39,"t":"2024-12-31T05:00:00Z","v":106856,"vw":10.30462},{"c":10.27,"h":10.61,"l":10.14,"n":2681,"o":10.3,"t":"2025-01-02T05:00:00Z","v":106506,"vw":10.361548},{"c":10.39,"h":10.44,"l":10.1937,"n":2757,"o":10.3,"t":"2025-01-03T05:00:00Z","v":68593,"vw":10.326678},{"c":11.225,"h":11.42,"l":10.45,"n":3620,"o":10.45,"t":"2025-01-06T05:00:00Z","v":144448,"vw":11.089119},{"c":11.7,"h":12.01,"l":10.8171,"n":3065,"o":11.4,"t":"2025-01-07T05:00:00Z","v":192472,"vw":11.47602},{"c":11.26,"h":11.69,"l":10.65,"n":3063,"o":11.54,"t":"2025-01-08T05:00:00Z","v":108069,"vw":11.099534},{"c":11.11,"h":11.22,"l":10.7484,"n":2214,"o":11.11,"t":"2025-01-10T05:00:00Z","v":116417,"vw":11.006737},{"c":10.6,"h":10.92,"l":10.4202,"n":2720,"o":10.92,"t":"2025-01-13T05:00:00Z","v":111215,"vw":10.614217},{"c":10.59,"h":10.94,"l":10.4501,"n":2446,"o":10.76,"t":"2025-01-14T05:00:00Z","v":98208,"vw":10.63742},{"c":11.62,"h":11.78,"l":10.7,"n":3386,"o":10.9,"t":"2025-01-15T05:00:00Z","v":164579,"vw":11.51005},{"c":11.19,"h":11.92,"l":11.125,"n":1453,"o":11.76,"t":"2025-01-16T05:00:00Z","v":64800,"vw":11.346082},{"c":11.38,"h":11.6,"l":11.28,"n":1827,"o":11.31,"t":"2025-01-17T05:00:00Z","v":89283,"vw":11.404831},{"c":11.61,"h":11.64,"l":11.29,"n":2376,"o":11.51,"t":"2025-01-21T05:00:00Z","v":76049,"vw":11.532508},{"c":11.98,"h":12.23,"l":11.58,"n":2335,"o":11.58,"t":"2025-01-22T05:00:00Z","v":127450,"vw":11.959284},{"c":12.39,"h":12.5,"l":11.835,"n":2189,"o":11.99,"t":"2025-01-23T05:00:00Z","v":83303,"vw":12.219323},{"c":12.28,"h":12.58,"l":12.16,"n":2918,"o":12.38,"t":"2025-01-24T05:00:00Z","v":90729,"vw":12.344984},{"c":11.54,"h":12.04,"l":10.9834,"n":2923,"o":12.04,"t":"2025-01-27T05:00:00Z","v":119571,"vw":11.360581},{"c":12.02,"h":12.11,"l":10.98,"n":2430,"o":11.45,"t":"2025-01-28T05:00:00Z","v":117090,"vw":11.714391},{"c":11.65,"h":12.06,"l":11.46,"n":2637,"o":12.06,"t":"2025-01-29T05:00:00Z","v":72855,"vw":11.690298},{"c":12.13,"h":12.244,"l":11.6911,"n":1916,"o":11.77,"t":"2025-01-30T05:00:00Z","v":68874,"vw":12.055333},{"c":12.11,"h":12.39,"l":12.06,"n":2959,"o":12.11,"t":"2025-01-31T05:00:00Z","v":61360,"vw":12.190101},{"c":11.81,"h":11.92,"l":11.23,"n":1940,"o":11.69,"t":"2025-02-03T05:00:00Z","v":67873,"vw":11.690821},{"c":12.58,"h":12.72,"l":11.495,"n":2718,"o":11.91,"t":"2025-02-04T05:00:00Z","v":128508,"vw":12.383008},{"c":13.15,"h":13.245,"l":12.55,"n":3147,"o":12.55,"t":"2025-02-05T05:00:00Z","v":149340,"vw":13.051461},{"c":12.92,"h":13.45,"l":12.39,"n":3731,"o":13.15,"t":"2025-02-06T05:00:00Z","v":175458,"vw":12.862452},{"c":12.49,"h":13.15,"l":12.25,"n":2085,"o":13.01,"t":"2025-02-07T05:00:00Z","v":93732,"vw":12.567473},{"c":12.81,"h":13.205,"l":12.6,"n":2626,"o":12.6,"t":"2025-02-10T05:00:00Z","v":132041,"vw":12.906509},{"c":12.7,"h":12.83,"l":12.5,"n":1935,"o":12.58,"t":"2025-02-11T05:00:00Z","v":70642,"vw":12.647968},{"c":13.62,"h":13.78,"l":12.401,"n":3410,"o":12.55,"t":"2025-02-12T05:00:00Z","v":150989,"vw":13.28243},{"c":13.12,"h":13.8,"l":12.91,"n":3680,"o":13.7,"t":"2025-02-13T05:00:00Z","v":140671,"vw":13.23915},{"c":12.91,"h":13.42,"l":12.8,"n":2594,"o":13.12,"t":"2025-02-14T05:00:00Z","v":65712,"vw":12.982601},{"c":12.57,"h":13.35,"l":12.43,"n":2553,"o":13.29,"t":"2025-02-18T05:00:00Z","v":127027,"vw":12.715895},{"c":11.82,"h":12.94,"l":11.4202,"n":4869,"o":12.94,"t":"2025-02-19T05:00:00Z","v":250408,"vw":11.843515},{"c":12.51,"h":12.57,"l":8.76,"n":11585,"o":10.5,"t":"2025-02-20T05:00:00Z","v":1261919,"vw":10.655798},{"c":12.19,"h":14.39,"l":12.14,"n":6591,"o":12.77,"t":"2025-02-21T05:00:00Z","v":458411,"vw":13.006033},{"c":11.77,"h":12.21,"l":10.5,"n":5075,"o":12.03,"t":"2025-02-24T05:00:00Z","v":313113,"vw":11.46244},{"c":10.61,"h":11.84,"l":10.37,"n":5699,"o":11.84,"t":"2025-02-25T05:00:00Z","v":242718,"vw":10.719114},{"c":11.09,"h":11.18,"l":10.6,"n":4133,"o":10.62,"t":"2025-02-26T05:00:00Z","v":176072,"vw":10.98617},{"c":10.65,"h":11.305,"l":10.65,"n":4581,"o":11.16,"t":"2025-02-27T05:00:00Z","v":206460,"vw":10.926815},{"c":10.52,"h":10.87,"l":10.2472,"n":2897,"o":10.7,"t":"2025-02-28T05:00:00Z","v":125149,"vw":10.613592},{"c":9.51,"h":10.66,"l":9.3,"n":5118,"o":10.65,"t":"2025-03-03T05:00:00Z","v":350608,"vw":9.670664},{"c":9.57,"h":10.1,"l":8.99,"n":4074,"o":9.16,"t":"2025-03-04T05:00:00Z","v":238699,"vw":9.569755},{"c":9.5,"h":9.62,"l":9.13,"n":2231,"o":9.62,"t":"2025-03-05T05:00:00Z","v":127757,"vw":9.348789},{"c":9.1,"h":9.965,"l":8.97,"n":3685,"o":9.48,"t":"2025-03-06T05:00:00Z","v":171823,"vw":9.387222},{"c":9.4,"h":9.59,"l":8.7605,"n":2857,"o":9.06,"t":"2025-03-07T05:00:00Z","v":149733,"vw":9.223814},{"c":8.94,"h":9.11,"l":8.46,"n":4223,"o":9.11,"t":"2025-03-10T04:00:00Z","v":274067,"vw":8.749922},{"c":9.31,"h":9.43,"l":8.845,"n":2396,"o":8.91,"t":"2025-03-11T04:00:00Z","v":116057,"vw":9.15754},{"c":9.54,"h":9.9,"l":9.34,"n":2736,"o":9.48,"t":"2025-03-12T04:00:00Z","v":123878,"vw":9.633437},{"c":9.09,"h":9.59,"l":8.81,"n":2777,"o":9.48,"t":"2025-03-13T04:00:00Z","v":103362,"vw":9.06704},{"c":9.7,"h":9.73,"l":9.175,"n":2697,"o":9.34,"t":"2025-03-14T04:00:00Z","v":116819,"vw":9.598158},{"c":9.74,"h":9.95,"l":9.53,"n":2865,"o":9.7,"t":"2025-03-17T04:00:00Z","v":144080,"vw":9.766527},{"c":9.43,"h":9.64,"l":9.28,"n":1995,"o":9.64,"t":"2025-03-18T04:00:00Z","v":87259,"vw":9.433346},{"c":9.51,"h":9.58,"l":9.23,"n":2247,"o":9.49,"t":"2025-03-19T04:00:00Z","v":78293,"vw":9.440125},{"c":9.55,"h":9.669,"l":9.18,"n":1638,"o":9.29,"t":"2025-03-20T04:00:00Z","v":60581,"vw":9.532525},{"c":9.36,"h":9.55,"l":9.251,"n":1843,"o":9.39,"t":"2025-03-21T04:00:00Z","v":82378,"vw":9.3675},{"c":9.6,"h":9.9095,"l":9.36,"n":1774,"o":9.51,"t":"2025-03-24T04:00:00Z","v":91632,"vw":9.593638},{"c":9.55,"h":9.68,"l":9.44,"n":1628,"o":9.47,"t":"2025-03-25T04:00:00Z","v":71285,"vw":9.547718},{"c":9.3,"h":9.54,"l":9.12,"n":1854,"o":9.47,"t":"2025-03-26T04:00:00Z","v":59510,"vw":9.268548},{"c":8.95,"h":9.37,"l":8.92,"n":1639,"o":9.19,"t":"2025-03-27T04:00:00Z","v":70836,"vw":9.077781},{"c":8.69,"h":8.985,"l":8.595,"n":1734,"o":8.91,"t":"2025-03-28T04:00:00Z","v":85881,"vw":8.696756},{"c":8.17,"h":8.625,"l":7.98,"n":2490,"o":8.48,"t":"2025-03-31T04:00:00Z","v":152167,"vw":8.14186},{"c":8.15,"h":8.235,"l":7.83,"n":1999,"o":8.1,"t":"2025-04-01T04:00:00Z","v":127415,"vw":8.083919},{"c":8.37,"h":8.6238,"l":7.915,"n":2209,"o":8,"t":"2025-04-02T04:00:00Z","v":85007,"vw":8.419291},{"c":7.34,"h":7.79,"l":7.305,"n":2782,"o":7.79,"t":"2025-04-03T04:00:00Z","v":162439,"vw":7.448422},{"c":6.9,"h":7.05,"l":6.58,"n":3568,"o":6.93,"t":"2025-04-04T04:00:00Z","v":128613,"vw":6.850255},{"c":6.96,"h":7.6,"l":6.24,"n":3101,"o":6.56,"t":"2025-04-07T04:00:00Z","v":143234,"vw":6.887721},{"c":6.86,"h":7.48,"l":6.69,"n":2297,"o":7.48,"t":"2025-04-08T04:00:00Z","v":135066,"vw":6.921944},{"c":7.58,"h":7.81,"l":6.66,"n":3520,"o":6.77,"t":"2025-04-09T04:00:00Z","v":222919,"vw":7.333571},{"c":7.15,"h":7.6567,"l":7.11,"n":2727,"o":7.4,"t":"2025-04-10T04:00:00Z","v":117030,"vw":7.333194},{"c":7.26,"h":7.45,"l":6.95,"n":1755,"o":7.11,"t":"2025-04-11T04:00:00Z","v":87162,"vw":7.181712},{"c":7.43,"h":7.6,"l":7.2601,"n":1390,"o":7.5,"t":"2025-04-14T04:00:00Z","v":67906,"vw":7.447132},{"c":7.25,"h":7.65,"l":7.17,"n":1873,"o":7.43,"t":"2025-04-15T04:00:00Z","v":83548,"vw":7.367891},{"c":7.29,"h":7.33,"l":7.08,"n":1273,"o":7.12,"t":"2025-04-16T04:00:00Z","v":61956,"vw":7.213455},{"c":7.29,"h":7.4475,"l":7.25,"n":1253,"o":7.28,"t":"2025-04-17T04:00:00Z","v":55879,"vw":7.307116},{"c":6.95,"h":7.27,"l":6.8,"n":1753,"o":7.16,"t":"2025-04-21T04:00:00Z","v":75123,"vw":6.902516},{"c":7.57,"h":7.57,"l":7.0491,"n":1811,"o":7.07,"t":"2025-04-22T04:00:00Z","v":78689,"vw":7.419325},{"c":7.91,"h":8.33,"l":7.91,"n":2510,"o":7.92,"t":"2025-04-23T04:00:00Z","v":137208,"vw":8.11836},{"c":8.51,"h":8.5358,"l":7.93,"n":2553,"o":7.93,"t":"2025-04-24T04:00:00Z","v":82002,"vw":8.35576},{"c":8.32,"h":8.425,"l":8.25,"n":1735,"o":8.4,"t":"2025-04-25T04:00:00Z","v":57555,"vw":8.335859},{"c":8.57,"h":8.591,"l":8.2763,"n":2974,"o":8.29,"t":"2025-04-28T04:00:00Z","v":84295,"vw":8.438718},{"c":8.42,"h":8.5,"l":8.27,"n":2745,"o":8.48,"t":"2025-04-29T04:00:00Z","v":85155,"vw":8.405077},{"c":8.14,"h":8.32,"l":8,"n":2408,"o":8.2,"t":"2025-04-30T04:00:00Z","v":98364,"vw":8.162084},{"c":8.23,"h":8.59,"l":8.13,"n":2212,"o":8.29,"t":"2025-05-01T04:00:00Z","v":100342,"vw":8.28593},{"c":8.24,"h":8.6,"l":8.21,"n":1789,"o":8.31,"t":"2025-05-02T04:00:00Z","v":77517,"vw":8.385665},{"c":8.1,"h":8.265,"l":8.05,"n":1372,"o":8.05,"t":"2025-05-05T04:00:00Z","v":56411,"vw":8.152307},{"c":8.34,"h":8.5554,"l":8,"n":1468,"o":8,"t":"2025-05-06T04:00:00Z","v":44116,"vw":8.283722},{"c":8.19,"h":8.86,"l":8.085,"n":2107,"o":8.35,"t":"2025-05-07T04:00:00Z","v":105881,"vw":8.451239},{"c":8.48,"h":8.87,"l":8.24,"n":3271,"o":8.32,"t":"2025-05-08T04:00:00Z","v":190039,"vw":8.587883},{"c":7.89,"h":8.0287,"l":7.03,"n":5085,"o":8,"t":"2025-05-09T04:00:00Z","v":321343,"vw":7.640534},{"c":7.84,"h":8.23,"l":7.67,"n":2115,"o":8,"t":"2025-05-12T04:00:00Z","v":127191,"vw":7.906941},{"c":7.85,"h":7.91,"l":7.61,"n":3519,"o":7.89,"t":"2025-05-13T04:00:00Z","v":166248,"vw":7.745231},{"c":7.83,"h":8.14,"l":7.75,"n":2239,"o":7.89,"t":"2025-05-14T04:00:00Z","v":100903,"vw":7.870497},{"c":7.73,"h":7.97,"l":7.675,"n":1908,"o":7.83,"t":"2025-05-15T04:00:00Z","v":77752,"vw":7.767391},{"c":7.72,"h":7.925,"l":7.6935,"n":2692,"o":7.71,"t":"2025-05-16T04:00:00Z","v":93809,"vw":7.780322},{"c":8.99,"h":9.14,"l":7.58,"n":4651,"o":7.61,"t":"2025-05-19T04:00:00Z","v":286477,"vw":8.607381},{"c":8.87,"h":9.16,"l":8.515,"n":2934,"o":8.89,"t":"2025-05-20T04:00:00Z","v":157840,"vw":8.854558},{"c":8.5,"h":8.845,"l":8.44,"n":2209,"o":8.8,"t":"2025-05-21T04:00:00Z","v":125142,"vw":8.59861},{"c":8.24,"h":8.7099,"l":8.24,"n":1651,"o":8.48,"t":"2025-05-22T04:00:00Z","v":90139,"vw":8.433547},{"c":8.14,"h":8.29,"l":7.89,"n":2358,"o":8.1,"t":"2025-05-23T04:00:00Z","v":98684,"vw":8.165633},{"c":8.54,"h":8.905,"l":8.25,"n":3302,"o":8.32,"t":"2025-05-27T04:00:00Z","v":152857,"vw":8.583118},{"c":7.77,"h":8.51,"l":7.77,"n":2768,"o":8.51,"t":"2025-05-28T04:00:00Z","v":131034,"vw":7.981442},{"c":7.72,"h":8.07,"l":7.715,"n":2176,"o":7.84,"t":"2025-05-29T04:00:00Z","v":127773,"vw":7.834851},{"c":7.48,"h":7.86,"l":7.4314,"n":1811,"o":7.67,"t":"2025-05-30T04:00:00Z","v":92573,"vw":7.554264},{"c":7.37,"h":7.55,"l":7.259,"n":2706,"o":7.46,"t":"2025-06-02T04:00:00Z","v":105349,"vw":7.399396},{"c":7.45,"h":7.775,"l":7.2101,"n":2607,"o":7.38,"t":"2025-06-03T04:00:00Z","v":96457,"vw":7.531005},{"c":7.74,"h":7.75,"l":7.32,"n":2566,"o":7.39,"t":"2025-06-04T04:00:00Z","v":200488,"vw":7.52101},{"c":7.51,"h":7.82,"l":7.49,"n":2306,"o":7.75,"t":"2025-06-05T04:00:00Z","v":101737,"vw":7.660617},{"c":7.66,"h":7.86,"l":7.66,"n":1885,"o":7.67,"t":"2025-06-06T04:00:00Z","v":81624,"vw":7.756423},{"c":7.67,"h":7.8547,"l":7.565,"n":2112,"o":7.69,"t":"2025-06-09T04:00:00Z","v":104066,"vw":7.687311},{"c":7.59,"h":7.84,"l":7.57,"n":1302,"o":7.77,"t":"2025-06-10T04:00:00Z","v":59055,"vw":7.707052},{"c":7.33,"h":7.73,"l":7.33,"n":1890,"o":7.65,"t":"2025-06-11T04:00:00Z","v":76026,"vw":7.500053},{"c":7.35,"h":7.54,"l":7.325,"n":1687,"o":7.33,"t":"2025-06-12T04:00:00Z","v":80309,"vw":7.426518},{"c":6.98,"h":7.36,"l":6.95,"n":2019,"o":7.26,"t":"2025-06-13T04:00:00Z","v":162490,"vw":7.079792},{"c":7.42,"h":7.49,"l":7.05,"n":1884,"o":7.05,"t":"2025-06-16T04:00:00Z","v":93258,"vw":7.355149},{"c":7.32,"h":7.43,"l":7.14,"n":2281,"o":7.42,"t":"2025-06-17T04:00:00Z","v":88684,"vw":7.292868},{"c":7.65,"h":7.68,"l":7.28,"n":2373,"o":7.34,"t":"2025-06-18T04:00:00Z","v":128009,"vw":7.543131},{"c":7.49,"h":7.77,"l":7.335,"n":3399,"o":7.7,"t":"2025-06-20T04:00:00Z","v":177354,"vw":7.493},{"c":7.62,"h":7.63,"l":7.185,"n":2876,"o":7.44,"t":"2025-06-23T04:00:00Z","v":158768,"vw":7.438828},{"c":8.23,"h":8.3,"l":7.625,"n":4935,"o":7.7,"t":"2025-06-24T04:00:00Z","v":294048,"vw":7.925166},{"c":8.23,"h":8.36,"l":7.97,"n":3651,"o":8.25,"t":"2025-06-25T04:00:00Z","v":169691,"vw":8.138889},{"c":8.24,"h":8.385,"l":8.14,"n":3112,"o":8.28,"t":"2025-06-26T04:00:00Z","v":129803,"vw":8.239263},{"c":8.55,"h":8.57,"l":8.115,"n":3831,"o":8.22,"t":"2025-06-27T04:00:00Z","v":1688443,"vw":8.539226},{"c":8.24,"h":8.795,"l":8.0672,"n":5230,"o":8.61,"t":"2025-06-30T04:00:00Z","v":235701,"vw":8.302528},{"c":8.83,"h":8.9699,"l":8.06,"n":5401,"o":8.13,"t":"2025-07-01T04:00:00Z","v":314612,"vw":8.733276},{"c":8.68,"h":9.0699,"l":8.56,"n":3231,"o":8.79,"t":"2025-07-02T04:00:00Z","v":177563,"vw":8.710987},{"c":8.68,"h":8.81,"l":8.61,"n":1858,"o":8.75,"t":"2025-07-03T04:00:00Z","v":108236,"vw":8.68593},{"c":8.26,"h":8.74,"l":8.26,"n":3390,"o":8.56,"t":"2025-07-07T04:00:00Z","v":108253,"vw":8.414046},{"c":8.25,"h":8.5,"l":8.19,"n":2250,"o":8.27,"t":"2025-07-08T04:00:00Z","v":87237,"vw":8.31104},{"c":8.21,"h":8.39,"l":8.0401,"n":2745,"o":8.23,"t":"2025-07-09T04:00:00Z","v":84589,"vw":8.185663},{"c":8.05,"h":8.3672,"l":7.99,"n":2930,"o":8.21,"t":"2025-07-10T04:00:00Z","v":152973,"vw":8.115374},{"c":7.84,"h":8.005,"l":7.75,"n":2234,"o":7.99,"t":"2025-07-11T04:00:00Z","v":103530,"vw":7.856187},{"c":7.67,"h":7.91,"l":7.62,"n":2057,"o":7.82,"t":"2025-07-14T04:00:00Z","v":105270,"vw":7.72795},{"c":7.52,"h":7.82,"l":7.485,"n":2252,"o":7.76,"t":"2025-07-15T04:00:00Z","v":123297,"vw":7.651593},{"c":7.47,"h":7.78,"l":7.335,"n":2884,"o":7.58,"t":"2025-07-16T04:00:00Z","v":169037,"vw":7.474497},{"c":7.19,"h":7.7007,"l":7.15,"n":3795,"o":7.48,"t":"2025-07-17T04:00:00Z","v":162881,"vw":7.342167},{"c":7.35,"h":7.4595,"l":7.18,"n":2571,"o":7.28,"t":"2025-07-18T04:00:00Z","v":113349,"vw":7.300394},{"c":7.45,"h":7.8,"l":7.41,"n":3195,"o":7.41,"t":"2025-07-21T04:00:00Z","v":113643,"vw":7.576951},{"c":7.4,"h":7.56,"l":7.29,"n":1954,"o":7.42,"t":"2025-07-22T04:00:00Z","v":85333,"vw":7.402539},{"c":7.52,"h":7.66,"l":7.4,"n":2013,"o":7.4,"t":"2025-07-23T04:00:00Z","v":71041,"vw":7.538382},{"c":7.25,"h":7.55,"l":7.24,"n":2627,"o":7.52,"t":"2025-07-24T04:00:00Z","v":85524,"vw":7.381281},{"c":7.36,"h":7.42,"l":7.185,"n":3039,"o":7.29,"t":"2025-07-25T04:00:00Z","v":159703,"vw":7.306838},{"c":7.42,"h":7.55,"l":7.28,"n":2915,"o":7.34,"t":"2025-07-28T04:00:00Z","v":112889,"vw":7.398411},{"c":7.07,"h":7.58,"l":7.05,"n":3128,"o":7.53,"t":"2025-07-29T04:00:00Z","v":198783,"vw":7.178225},{"c":6.81,"h":7.16,"l":6.729,"n":3921,"o":7.13,"t":"2025-07-30T04:00:00Z","v":165656,"vw":6.96163},{"c":6.62,"h":7.015,"l":6.59,"n":3622,"o":6.84,"t":"2025-07-31T04:00:00Z","v":163718,"vw":6.732461},{"c":6.4,"h":6.535,"l":6.27,"n":4930,"o":6.51,"t":"2025-08-01T04:00:00Z","v":162739,"vw":6.412249},{"c":6.8,"h":6.845,"l":6.3822,"n":3116,"o":6.48,"t":"2025-08-04T04:00:00Z","v":95929,"vw":6.69195},{"c":6.82,"h":6.9778,"l":6.665,"n":3936,"o":6.89,"t":"2025-08-05T04:00:00Z","v":148042,"vw":6.81925},{"c":7.08,"h":7.32,"l":6.805,"n":3046,"o":6.83,"t":"2025-08-06T04:00:00Z","v":157189,"vw":7.099346},{"c":7.28,"h":7.36,"l":7.08,"n":3460,"o":7.16,"t":"2025-08-07T04:00:00Z","v":208809,"vw":7.25932},{"c":6.83,"h":7.21,"l":6.49,"n":6222,"o":7.11,"t":"2025-08-08T04:00:00Z","v":305762,"vw":6.75071},{"c":7.13,"h":7.85,"l":6.895,"n":4039,"o":7,"t":"2025-08-11T04:00:00Z","v":194233,"vw":7.344102},{"c":8.65,"h":8.67,"l":7.17,"n":6411,"o":7.2,"t":"2025-08-12T04:00:00Z","v":498836,"vw":8.214387},{"c":9.22,"h":9.38,"l":8.6,"n":7751,"o":8.76,"t":"2025-08-13T04:00:00Z","v":515223,"vw":9.030341},{"c":8.78,"h":9.13,"l":8.73,"n":3941,"o":9.03,"t":"2025-08-14T04:00:00Z","v":197795,"vw":8.879883},{"c":8.61,"h":8.93,"l":8.4617,"n":2716,"o":8.93,"t":"2025-08-15T04:00:00Z","v":111253,"vw":8.628988},{"c":8.81,"h":8.91,"l":8.58,"n":3560,"o":8.62,"t":"2025-08-18T04:00:00Z","v":223162,"vw":8.74543},{"c":9.83,"h":10.9,"l":9.4,"n":14781,"o":9.7,"t":"2025-08-19T04:00:00Z","v":1390148,"vw":10.10091},{"c":9.75,"h":10.4213,"l":9.65,"n":4484,"o":9.85,"t":"2025-08-20T04:00:00Z","v":324314,"vw":9.890255},{"c":10.26,"h":10.31,"l":9.48,"n":4122,"o":9.63,"t":"2025-08-21T04:00:00Z","v":272580,"vw":9.994473},{"c":11.04,"h":11.61,"l":10.1001,"n":6673,"o":10.3,"t":"2025-08-22T04:00:00Z","v":499363,"vw":11.095927},{"c":11.11,"h":11.38,"l":10.8001,"n":3573,"o":10.99,"t":"2025-08-25T04:00:00Z","v":222968,"vw":11.171064},{"c":11.57,"h":11.67,"l":11.1159,"n":5804,"o":11.18,"t":"2025-08-26T04:00:00Z","v":307391,"vw":11.462377},{"c":12.37,"h":12.67,"l":11.48,"n":8897,"o":11.668,"t":"2025-08-27T04:00:00Z","v":678212,"vw":12.157899},{"c":12.28,"h":13.1358,"l":11.94,"n":5818,"o":12.48,"t":"2025-08-28T04:00:00Z","v":484230,"vw":12.552152},{"c":12.33,"h":12.57,"l":11.88,"n":3144,"o":12.12,"t":"2025-08-29T04:00:00Z","v":202154,"vw":12.340543},{"c":12.94,"h":13.54,"l":12.4,"n":7326,"o":12.4,"t":"2025-09-02T04:00:00Z","v":472792,"vw":12.858475},{"c":12.92,"h":13.2799,"l":12.56,"n":3954,"o":12.9,"t":"2025-09-03T04:00:00Z","v":243865,"vw":12.867494},{"c":12.81,"h":13.8,"l":12.79,"n":4546,"o":12.98,"t":"2025-09-04T04:00:00Z","v":337124,"vw":13.227284},{"c":13.24,"h":13.45,"l":12.8,"n":3615,"o":13.03,"t":"2025-09-05T04:00:00Z","v":217345,"vw":13.139757},{"c":13.01,"h":13.4,"l":12.94,"n":4109,"o":13.24,"t":"2025-09-08T04:00:00Z","v":215567,"vw":13.159552},{"c":12.82,"h":13.2,"l":12.7153,"n":4146,"o":12.92,"t":"2025-09-09T04:00:00Z","v":199988,"vw":12.922002},{"c":13.26,"h":13.32,"l":12.725,"n":3784,"o":12.83,"t":"2025-09-10T04:00:00Z","v":246714,"vw":13.069153},{"c":13.8,"h":13.9285,"l":13.1503,"n":4760,"o":13.37,"t":"2025-09-11T04:00:00Z","v":244365,"vw":13.58317},{"c":13.31,"h":13.66,"l":13.13,"n":4343,"o":13.66,"t":"2025-09-12T04:00:00Z","v":290264,"vw":13.335039},{"c":13.02,"h":13.95,"l":12.92,"n":6210,"o":13.34,"t":"2025-09-15T04:00:00Z","v":482836,"vw":13.390772},{"c":12.83,"h":13.18,"l":12.69,"n":4453,"o":13,"t":"2025-09-16T04:00:00Z","v":240324,"vw":12.895988},{"c":12.72,"h":12.98,"l":12.562,"n":3501,"o":12.98,"t":"2025-09-17T04:00:00Z","v":161631,"vw":12.760098},{"c":13.04,"h":13.64,"l":12.835,"n":4415,"o":12.99,"t":"2025-09-18T04:00:00Z","v":305329,"vw":13.18132},{"c":13.41,"h":13.56,"l":12.935,"n":5459,"o":13.13,"t":"2025-09-19T04:00:00Z","v":418969,"vw":13.249471},{"c":13.41,"h":13.661,"l":13.2,"n":4119,"o":13.4,"t":"2025-09-22T04:00:00Z","v":273937,"vw":13.457382},{"c":13.81,"h":14.76,"l":13.44,"n":6986,"o":13.44,"t":"2025-09-23T04:00:00Z","v":501981,"vw":14.188101},{"c":14.19,"h":14.3399,"l":13.295,"n":6259,"o":13.85,"t":"2025-09-24T04:00:00Z","v":355858,"vw":13.789392},{"c":14.09,"h":14.72,"l":13.88,"n":4297,"o":13.93,"t":"2025-09-25T04:00:00Z","v":328893,"vw":14.246616},{"c":14.41,"h":14.7,"l":13.74,"n":4740,"o":14.19,"t":"2025-09-26T04:00:00Z","v":314208,"vw":14.282819},{"c":14.81,"h":14.93,"l":14.52,"n":4805,"o":14.6,"t":"2025-09-29T04:00:00Z","v":223043,"vw":14.746266},{"c":14.97,"h":15.04,"l":14.25,"n":5010,"o":14.69,"t":"2025-09-30T04:00:00Z","v":423283,"vw":14.724006},{"c":15.76,"h":15.88,"l":14.68,"n":6515,"o":14.79,"t":"2025-10-01T04:00:00Z","v":429572,"vw":15.332643},{"c":16.5,"h":16.6,"l":15.6101,"n":5836,"o":15.97,"t":"2025-10-02T04:00:00Z","v":387833,"vw":16.18184},{"c":17.28,"h":17.695,"l":16.63,"n":6890,"o":16.7,"t":"2025-10-03T04:00:00Z","v":410903,"vw":17.209622},{"c":16.54,"h":18.11,"l":16.53,"n":8877,"o":18.04,"t":"2025-10-06T04:00:00Z","v":677548,"vw":17.271107},{"c":15.45,"h":16.82,"l":15.3174,"n":6137,"o":16.6,"t":"2025-10-07T04:00:00Z","v":417873,"vw":15.781067},{"c":16.23,"h":16.86,"l":15.46,"n":5541,"o":15.46,"t":"2025-10-08T04:00:00Z","v":471679,"vw":16.344862},{"c":16.4,"h":16.608,"l":15.7934,"n":4811,"o":16.17,"t":"2025-10-09T04:00:00Z","v":311226,"vw":16.297931},{"c":14.37,"h":16.44,"l":14.3352,"n":5871,"o":16.44,"t":"2025-10-10T04:00:00Z","v":361627,"vw":15.139641},{"c":14.74,"h":15.5,"l":14.42,"n":5335,"o":14.64,"t":"2025-10-13T04:00:00Z","v":396192,"vw":14.759307},{"c":15.07,"h":15.6044,"l":14.25,"n":4103,"o":14.34,"t":"2025-10-14T04:00:00Z","v":288189,"vw":15.192493},{"c":15.62,"h":16.13,"l":15.05,"n":4245,"o":15.7,"t":"2025-10-15T04:00:00Z","v":356388,"vw":15.570181},{"c":15.97,"h":16.055,"l":15.19,"n":4246,"o":15.69,"t":"2025-10-16T04:00:00Z","v":215982,"vw":15.659999},{"c":14.24,"h":16.35,"l":14.195,"n":7195,"o":15.95,"t":"2025-10-17T04:00:00Z","v":507270,"vw":14.99969},{"c":14.67,"h":14.93,"l":14.21,"n":7520,"o":14.5,"t":"2025-10-20T04:00:00Z","v":323279,"vw":14.574655},{"c":14.68,"h":14.85,"l":14.13,"n":6104,"o":14.51,"t":"2025-10-21T04:00:00Z","v":319589,"vw":14.528798},{"c":14.05,"h":14.84,"l":13.1566,"n":6666,"o":14.56,"t":"2025-10-22T04:00:00Z","v":474302,"vw":13.858834},{"c":14.93,"h":15.18,"l":14.11,"n":4547,"o":14.22,"t":"2025-10-23T04:00:00Z","v":297872,"vw":14.802653},{"c":14.74,"h":15.51,"l":14.61,"n":3967,"o":15.2,"t":"2025-10-24T04:00:00Z","v":231546,"vw":14.849054},{"c":15.25,"h":15.58,"l":14.99,"n":4983,"o":15,"t":"2025-10-27T04:00:00Z","v":273217,"vw":15.227842},{"c":15.76,"h":16.27,"l":15.06,"n":5947,"o":15.18,"t":"2025-10-28T04:00:00Z","v":302839,"vw":15.753624},{"c":16.07,"h":16.28,"l":15.6018,"n":6312,"o":15.76,"t":"2025-10-29T04:00:00Z","v":317485,"vw":15.923809},{"c":16.33,"h":16.59,"l":15.6201,"n":7940,"o":15.91,"t":"2025-10-30T04:00:00Z","v":317591,"vw":16.184755},{"c":16.64,"h":16.79,"l":16.175,"n":5415,"o":16.38,"t":"2025-10-31T04:00:00Z","v":278549,"vw":16.517699},{"c":16.31,"h":16.8781,"l":16.11,"n":7507,"o":16.8,"t":"2025-11-03T05:00:00Z","v":297894,"vw":16.394616},{"c":14.15,"h":15.62,"l":13.93,"n":9413,"o":15.58,"t":"2025-11-04T05:00:00Z","v":450425,"vw":14.381808},{"c":14.4,"h":14.65,"l":14.15,"n":4380,"o":14.16,"t":"2025-11-05T05:00:00Z","v":163882,"vw":14.437354},{"c":14.04,"h":14.77,"l":13.95,"n":6650,"o":14.44,"t":"2025-11-06T05:00:00Z","v":246888,"vw":14.223225},{"c":14.26,"h":14.95,"l":13,"n":7075,"o":14.69,"t":"2025-11-07T05:00:00Z","v":447217,"vw":14.152337},{"c":13.53,"h":14.6,"l":13.42,"n":5529,"o":14.35,"t":"2025-11-10T05:00:00Z","v":291674,"vw":13.667316},{"c":12.92,"h":13.53,"l":12.85,"n":3731,"o":13.53,"t":"2025-11-11T05:00:00Z","v":178791,"vw":13.040218},{"c":12.45,"h":13.26,"l":12.36,"n":6303,"o":12.99,"t":"2025-11-12T05:00:00Z","v":239067,"vw":12.691349},{"c":11.61,"h":12.3884,"l":11.43,"n":7478,"o":12.29,"t":"2025-11-13T05:00:00Z","v":385447,"vw":11.705132},{"c":11.27,"h":11.69,"l":11.02,"n":6518,"o":11.23,"t":"2025-11-14T05:00:00Z","v":271573,"vw":11.32646},{"c":10.84,"h":11.46,"l":10.69,"n":5869,"o":11.12,"t":"2025-11-17T05:00:00Z","v":274251,"vw":11.0305},{"c":10.53,"h":10.99,"l":10.4,"n":3757,"o":10.75,"t":"2025-11-18T05:00:00Z","v":187718,"vw":10.588138},{"c":10.25,"h":10.81,"l":10.095,"n":4218,"o":10.52,"t":"2025-11-19T05:00:00Z","v":176983,"vw":10.354146},{"c":9.96,"h":10.89,"l":9.94,"n":5096,"o":10.55,"t":"2025-11-20T05:00:00Z","v":226799,"vw":10.361243},{"c":10.42,"h":10.645,"l":9.72,"n":5968,"o":9.95,"t":"2025-11-21T05:00:00Z","v":317587,"vw":10.274902},{"c":10.45,"h":10.68,"l":10.055,"n":4910,"o":10.46,"t":"2025-11-24T05:00:00Z","v":204880,"vw":10.421753},{"c":10.62,"h":10.86,"l":10.215,"n":3239,"o":10.51,"t":"2025-11-25T05:00:00Z","v":156652,"vw":10.617627},{"c":10.59,"h":10.84,"l":10.5593,"n":2490,"o":10.6,"t":"2025-11-26T05:00:00Z","v":127966,"vw":10.649811},{"c":10.93,"h":10.98,"l":10.66,"n":2094,"o":10.66,"t":"2025-11-28T05:00:00Z","v":95200,"vw":10.872805},{"c":10.33,"h":10.795,"l":10.1,"n":4730,"o":10.78,"t":"2025-12-01T05:00:00Z","v":288208,"vw":10.418983},{"c":10.31,"h":10.56,"l":10.2193,"n":2720,"o":10.41,"t":"2025-12-02T05:00:00Z","v":148210,"vw":10.347683},{"c":10.99,"h":11.03,"l":10.16,"n":3766,"o":10.46,"t":"2025-12-03T05:00:00Z","v":201637,"vw":10.72849},{"c":11.54,"h":11.69,"l":10.8,"n":4859,"o":10.91,"t":"2025-12-04T05:00:00Z","v":299403,"vw":11.42946},{"c":11.73,"h":11.96,"l":11.605,"n":3304,"o":11.64,"t":"2025-12-05T05:00:00Z","v":175036,"vw":11.74539},{"c":11.76,"h":11.905,"l":11.455,"n":3708,"o":11.8,"t":"2025-12-08T05:00:00Z","v":152146,"vw":11.657307},{"c":11.41,"h":11.94,"l":11.38,"n":3862,"o":11.74,"t":"2025-12-09T05:00:00Z","v":168350,"vw":11.612038},{"c":11.68,"h":11.85,"l":11.0732,"n":5737,"o":11.35,"t":"2025-12-10T05:00:00Z","v":274162,"vw":11.467984},{"c":12.2,"h":12.25,"l":11.49,"n":5584,"o":11.58,"t":"2025-12-11T05:00:00Z","v":239449,"vw":11.934243},{"c":11.46,"h":12.26,"l":11.44,"n":2721,"o":12.18,"t":"2025-12-12T05:00:00Z","v":130604,"vw":11.722277},{"c":12.1,"h":12.98,"l":11.665,"n":5091,"o":11.79,"t":"2025-12-15T05:00:00Z","v":224985,"vw":12.14782},{"c":11.73,"h":12.21,"l":11.58,"n":3763,"o":12,"t":"2025-12-16T05:00:00Z","v":143471,"vw":11.768874},{"c":11.14,"h":12.04,"l":11.08,"n":6947,"o":11.79,"t":"2025-12-17T05:00:00Z","v":231326,"vw":11.459216},{"c":10.86,"h":11.425,"l":10.54,"n":5629,"o":11.3,"t":"2025-12-18T05:00:00Z","v":258652,"vw":10.882352},{"c":10.71,"h":11.1,"l":10.7,"n":3783,"o":10.9,"t":"2025-12-19T05:00:00Z","v":286227,"vw":10.836659},{"c":10.6,"h":11.04,"l":10.535,"n":3848,"o":10.72,"t":"2025-12-22T05:00:00Z","v":182568,"vw":10.773384},{"c":10.68,"h":10.9,"l":10.5,"n":2892,"o":10.55,"t":"2025-12-23T05:00:00Z","v":159985,"vw":10.661489},{"c":10.82,"h":10.87,"l":10.68,"n":1616,"o":10.68,"t":"2025-12-24T05:00:00Z","v":77330,"vw":10.781474},{"c":10.74,"h":10.97,"l":10.565,"n":2114,"o":10.68,"t":"2025-12-26T05:00:00Z","v":133580,"vw":10.811765},{"c":10.55,"h":10.92,"l":10.53,"n":3182,"o":10.6,"t":"2025-12-29T05:00:00Z","v":221718,"vw":10.681133},{"c":10.42,"h":10.695,"l":10.385,"n":3199,"o":10.54,"t":"2025-12-30T05:00:00Z","v":173928,"vw":10.471659},{"c":10.27,"h":10.52,"l":10.23,"n":2671,"o":10.45,"t":"2025-12-31T05:00:00Z","v":160480,"vw":10.316242},{"c":10.11,"h":10.6,"l":9.865,"n":3735,"o":10.4,"t":"2026-01-02T05:00:00Z","v":166940,"vw":10.12649},{"c":10.19,"h":10.42,"l":10.01,"n":4215,"o":10.18,"t":"2026-01-05T05:00:00Z","v":163455,"vw":10.256167},{"c":10.7,"h":10.97,"l":10.16,"n":4114,"o":10.19,"t":"2026-01-06T05:00:00Z","v":155809,"vw":10.59601},{"c":10.19,"h":10.75,"l":10.11,"n":3011,"o":10.64,"t":"2026-01-07T05:00:00Z","v":130198,"vw":10.290211},{"c":10.29,"h":10.305,"l":9.87,"n":2998,"o":10.1,"t":"2026-01-08T05:00:00Z","v":126207,"vw":10.145877},{"c":10.43,"h":10.6,"l":10.1201,"n":3599,"o":10.36,"t":"2026-01-09T05:00:00Z","v":154299,"vw":10.373046},{"c":10.84,"h":11.01,"l":10.37,"n":3128,"o":10.42,"t":"2026-01-12T05:00:00Z","v":147413,"vw":10.804423},{"c":10.62,"h":10.87,"l":10.51,"n":2269,"o":10.87,"t":"2026-01-13T05:00:00Z","v":95463,"vw":10.664629},{"c":10.68,"h":10.8,"l":10.3001,"n":2712,"o":10.6,"t":"2026-01-14T05:00:00Z","v":99121,"vw":10.661199},{"c":11.68,"h":11.84,"l":10.855,"n":7323,"o":10.92,"t":"2026-01-15T05:00:00Z","v":412564,"vw":11.579504},{"c":12.12,"h":12.295,"l":11.235,"n":4192,"o":11.78,"t":"2026-01-16T05:00:00Z","v":250509,"vw":11.935021},{"c":11.96,"h":12.375,"l":11.64,"n":4356,"o":11.67,"t":"2026-01-20T05:00:00Z","v":210424,"vw":12.045253},{"c":11.76,"h":12.305,"l":11.4901,"n":3341,"o":12.12,"t":"2026-01-21T05:00:00Z","v":146768,"vw":11.835235},{"c":12.11,"h":12.705,"l":11.86,"n":4350,"o":11.9,"t":"2026-01-22T05:00:00Z","v":199107,"vw":12.283793},{"c":11.38,"h":12.18,"l":11.36,"n":2604,"o":12.13,"t":"2026-01-23T05:00:00Z","v":133243,"vw":11.685652},{"c":10.87,"h":11.57,"l":10.73,"n":4411,"o":11.34,"t":"2026-01-26T05:00:00Z","v":220207,"vw":10.992273},{"c":10.91,"h":11.01,"l":10.56,"n":4592,"o":10.83,"t":"2026-01-27T05:00:00Z","v":210970,"vw":10.823656},{"c":11.2,"h":11.305,"l":10.825,"n":3360,"o":11,"t":"2026-01-28T05:00:00Z","v":139061,"vw":11.071383},{"c":11.01,"h":11.285,"l":10.64,"n":2607,"o":11.14,"t":"2026-01-29T05:00:00Z","v":106181,"vw":10.932264},{"c":10.89,"h":11.305,"l":10.73,"n":4121,"o":10.73,"t":"2026-01-30T05:00:00Z","v":152226,"vw":10.968362},{"c":11.14,"h":11.4,"l":10.697,"n":3457,"o":10.79,"t":"2026-02-02T05:00:00Z","v":104678,"vw":11.215228},{"c":10.48,"h":11.58,"l":10.23,"n":4280,"o":11.3,"t":"2026-02-03T05:00:00Z","v":181442,"vw":10.643615},{"c":9.75,"h":10.85,"l":9.54,"n":5260,"o":10.59,"t":"2026-02-04T05:00:00Z","v":182698,"vw":9.972566},{"c":9.85,"h":9.895,"l":9.16,"n":7064,"o":9.62,"t":"2026-02-05T05:00:00Z","v":254615,"vw":9.612429},{"c":10.48,"h":10.57,"l":9.905,"n":4008,"o":10.13,"t":"2026-02-06T05:00:00Z","v":144872,"vw":10.360488},{"c":10.76,"h":10.84,"l":10.235,"n":2559,"o":10.5,"t":"2026-02-09T05:00:00Z","v":91786,"vw":10.635317},{"c":10.7,"h":11.14,"l":10.58,"n":2665,"o":10.83,"t":"2026-02-10T05:00:00Z","v":130488,"vw":10.817077},{"c":10.49,"h":10.92,"l":10.3801,"n":2616,"o":10.89,"t":"2026-02-11T05:00:00Z","v":64485,"vw":10.536724},{"c":9.88,"h":10.71,"l":9.73,"n":3716,"o":10.6,"t":"2026-02-12T05:00:00Z","v":157426,"vw":9.944801},{"c":9.9,"h":10.22,"l":9.725,"n":2632,"o":9.91,"t":"2026-02-13T05:00:00Z","v":110116,"vw":9.93497},{"c":9.85,"h":10.02,"l":9.645,"n":4008,"o":9.86,"t":"2026-02-17T05:00:00Z","v":94490,"vw":9.871735},{"c":9.9,"h":10.295,"l":9.75,"n":2600,"o":9.84,"t":"2026-02-18T05:00:00Z","v":91991,"vw":10.051818},{"c":10.56,"h":10.6,"l":9.85,"n":6843,"o":10.02,"t":"2026-02-19T05:00:00Z","v":396759,"vw":10.341877},{"c":12.65,"h":12.95,"l":8.6706,"n":17051,"o":9.22,"t":"2026-02-20T05:00:00Z","v":1059348,"vw":11.993903},{"c":12.76,"h":13.595,"l":12.3,"n":8489,"o":12.59,"t":"2026-02-23T05:00:00Z","v":418533,"vw":13.025004},{"c":13.55,"h":13.92,"l":12.71,"n":5778,"o":12.76,"t":"2026-02-24T05:00:00Z","v":242053,"vw":13.476458},{"c":13.66,"h":13.84,"l":13.28,"n":4743,"o":13.72,"t":"2026-02-25T05:00:00Z","v":224724,"vw":13.579187},{"c":12.4,"h":14.095,"l":12.36,"n":5591,"o":13.68,"t":"2026-02-26T05:00:00Z","v":208343,"vw":12.813013},{"c":12.35,"h":12.97,"l":12.06,"n":4572,"o":12.11,"t":"2026-02-27T05:00:00Z","v":220911,"vw":12.536527},{"c":12.4,"h":12.53,"l":11.85,"n":3342,"o":12.02,"t":"2026-03-02T05:00:00Z","v":136265,"vw":12.31745},{"c":11.51,"h":12.15,"l":11.21,"n":3933,"o":12.1,"t":"2026-03-03T05:00:00Z","v":138549,"vw":11.584416},{"c":11.47,"h":11.89,"l":11.47,"n":3313,"o":11.68,"t":"2026-03-04T05:00:00Z","v":142999,"vw":11.662255},{"c":11.3,"h":11.95,"l":11.06,"n":4667,"o":11.24,"t":"2026-03-05T05:00:00Z","v":135135,"vw":11.520845},{"c":11.07,"h":11.37,"l":10.89,"n":3731,"o":10.95,"t":"2026-03-06T05:00:00Z","v":95191,"vw":11.114453},{"c":11.22,"h":11.36,"l":10.69,"n":4552,"o":10.91,"t":"2026-03-09T04:00:00Z","v":162980,"vw":10.965336},{"c":11.75,"h":12.21,"l":11.39,"n":5093,"o":11.39,"t":"2026-03-10T04:00:00Z","v":153242,"vw":11.871437},{"c":11.7,"h":12.015,"l":11.563,"n":4253,"o":11.74,"t":"2026-03-11T04:00:00Z","v":123169,"vw":11.735728},{"c":11.7,"h":12.17,"l":11.45,"n":4369,"o":11.45,"t":"2026-03-12T04:00:00Z","v":152522,"vw":11.807034},{"c":11.935,"h":12.81,"l":11.8,"n":4972,"o":11.85,"t":"2026-03-13T04:00:00Z","v":173235,"vw":12.245345},{"c":12.11,"h":12.7299,"l":12.11,"n":4874,"o":12.21,"t":"2026-03-16T04:00:00Z","v":164059,"vw":12.389802},{"c":12.03,"h":12.625,"l":11.99,"n":3675,"o":12.37,"t":"2026-03-17T04:00:00Z","v":124718,"vw":12.285159},{"c":12.62,"h":13.16,"l":12.06,"n":5821,"o":12.06,"t":"2026-03-18T04:00:00Z","v":246233,"vw":12.792583},{"c":12.08,"h":12.72,"l":12.08,"n":4829,"o":12.58,"t":"2026-03-19T04:00:00Z","v":189436,"vw":12.259486},{"c":10.98,"h":12.04,"l":10.86,"n":5404,"o":12.04,"t":"2026-03-20T04:00:00Z","v":277210,"vw":11.121489},{"c":11.31,"h":11.415,"l":10.91,"n":5371,"o":11,"t":"2026-03-23T04:00:00Z","v":144181,"vw":11.237687},{"c":11.65,"h":11.885,"l":11.36,"n":4342,"o":11.37,"t":"2026-03-24T04:00:00Z","v":143184,"vw":11.606372},{"c":12.01,"h":12.1,"l":11.65,"n":4909,"o":11.88,"t":"2026-03-25T04:00:00Z","v":130069,"vw":11.910196},{"c":11.46,"h":12.0322,"l":11.36,"n":3430,"o":11.78,"t":"2026-03-26T04:00:00Z","v":93083,"vw":11.640236},{"c":11.42,"h":11.68,"l":11.25,"n":3155,"o":11.43,"t":"2026-03-27T04:00:00Z","v":82301,"vw":11.402613},{"c":10.75,"h":11.53,"l":10.68,"n":4026,"o":11.53,"t":"2026-03-30T04:00:00Z","v":94626,"vw":10.926983},{"c":11.12,"h":11.16,"l":10.65,"n":3575,"o":10.74,"t":"2026-03-31T04:00:00Z","v":106732,"vw":10.96332},{"c":11.67,"h":11.97,"l":11.255,"n":3862,"o":11.29,"t":"2026-04-01T04:00:00Z","v":98025,"vw":11.710515},{"c":12.09,"h":12.16,"l":10.8997,"n":4103,"o":11.08,"t":"2026-04-02T04:00:00Z","v":97337,"vw":11.832081},{"c":12.22,"h":12.545,"l":12.09,"n":2902,"o":12.09,"t":"2026-04-06T04:00:00Z","v":71188,"vw":12.316437},{"c":12.21,"h":12.25,"l":11.96,"n":2696,"o":12.18,"t":"2026-04-07T04:00:00Z","v":86100,"vw":12.153911},{"c":12.8,"h":12.99,"l":12.37,"n":3896,"o":12.8,"t":"2026-04-08T04:00:00Z","v":129293,"vw":12.690007},{"c":13.11,"h":13.58,"l":12.79,"n":5047,"o":12.79,"t":"2026-04-09T04:00:00Z","v":164190,"vw":13.234152},{"c":13.31,"h":13.54,"l":13.18,"n":3713,"o":13.3,"t":"2026-04-10T04:00:00Z","v":86373,"vw":13.369722},{"c":13.91,"h":14.215,"l":13.21,"n":4966,"o":13.21,"t":"2026-04-13T04:00:00Z","v":161697,"vw":13.931161},{"c":14.18,"h":14.26,"l":13.87,"n":3579,"o":14.04,"t":"2026-04-14T04:00:00Z","v":76347,"vw":14.14361},{"c":14.14,"h":14.3284,"l":13.86,"n":3490,"o":14.18,"t":"2026-04-15T04:00:00Z","v":103471,"vw":14.063185},{"c":14.66,"h":14.7,"l":13.96,"n":3692,"o":14.08,"t":"2026-04-16T04:00:00Z","v":100364,"vw":14.504484},{"c":15.18,"h":15.3,"l":14.73,"n":4450,"o":14.81,"t":"2026-04-17T04:00:00Z","v":146741,"vw":15.088326},{"c":15.89,"h":16,"l":15.14,"n":6104,"o":15.2,"t":"2026-04-20T04:00:00Z","v":175385,"vw":15.682864},{"c":14.55,"h":16.43,"l":14.5,"n":6828,"o":15.84,"t":"2026-04-21T04:00:00Z","v":295603,"vw":15.467148},{"c":15.12,"h":15.26,"l":14.57,"n":5002,"o":14.72,"t":"2026-04-22T04:00:00Z","v":131177,"vw":14.935818},{"c":14.82,"h":15.95,"l":14.63,"n":2962,"o":15.08,"t":"2026-04-23T04:00:00Z","v":85652,"vw":15.147318},{"c":15.02,"h":15.45,"l":14.65,"n":3355,"o":15.03,"t":"2026-04-24T04:00:00Z","v":73933,"vw":15.106339},{"c":14.83,"h":15.06,"l":14.765,"n":4116,"o":14.99,"t":"2026-04-27T04:00:00Z","v":70056,"vw":14.873772},{"c":14.98,"h":15.01,"l":14.01,"n":4973,"o":14.54,"t":"2026-04-28T04:00:00Z","v":125892,"vw":14.557256},{"c":14.79,"h":15.16,"l":14.66,"n":3679,"o":14.98,"t":"2026-04-29T04:00:00Z","v":59867,"vw":14.835691},{"c":18.23,"h":20.2,"l":17.21,"n":13018,"o":17.29,"t":"2026-04-30T04:00:00Z","v":693798,"vw":18.493636},{"c":20.29,"h":20.6261,"l":18.07,"n":10028,"o":18.365,"t":"2026-05-01T04:00:00Z","v":510115,"vw":19.478242},{"c":19.6,"h":21.9,"l":19.34,"n":10211,"o":21.4,"t":"2026-05-04T04:00:00Z","v":649925,"vw":20.598251},{"c":18.05,"h":19.6,"l":17.77,"n":8150,"o":19.6,"t":"2026-05-05T04:00:00Z","v":332219,"vw":18.237712},{"c":19.02,"h":19.1399,"l":18.01,"n":5533,"o":18.39,"t":"2026-05-06T04:00:00Z","v":216896,"vw":18.728187},{"c":18.8,"h":19.2,"l":18,"n":5335,"o":19.17,"t":"2026-05-07T04:00:00Z","v":337462,"vw":18.739854},{"c":16.08,"h":16.775,"l":14.92,"n":11994,"o":16.36,"t":"2026-05-08T04:00:00Z","v":728494,"vw":16.055411},{"c":15.76,"h":16.48,"l":15.3001,"n":6179,"o":16.09,"t":"2026-05-11T04:00:00Z","v":340003,"vw":15.658892},{"c":14.71,"h":15.69,"l":14.39,"n":6943,"o":15.4,"t":"2026-05-12T04:00:00Z","v":365307,"vw":14.837802},{"c":15.06,"h":15.2,"l":14.1551,"n":6139,"o":14.74,"t":"2026-05-13T04:00:00Z","v":318144,"vw":14.704499},{"c":14.08,"h":15.5,"l":13.92,"n":6373,"o":15.5,"t":"2026-05-14T04:00:00Z","v":349523,"vw":14.157085},{"c":13.67,"h":14.38,"l":13.66,"n":5809,"o":13.83,"t":"2026-05-15T04:00:00Z","v":263334,"vw":13.858869},{"c":13.03,"h":14.1056,"l":12.71,"n":5847,"o":13.68,"t":"2026-05-18T04:00:00Z","v":342687,"vw":13.061422},{"c":12.66,"h":13.13,"l":12.27,"n":5039,"o":12.78,"t":"2026-05-19T04:00:00Z","v":257165,"vw":12.618054},{"c":12.16,"h":12.725,"l":12.12,"n":4526,"o":12.66,"t":"2026-05-20T04:00:00Z","v":225982,"vw":12.304818},{"c":12.1,"h":12.33,"l":11.81,"n":4883,"o":12.1,"t":"2026-05-21T04:00:00Z","v":331648,"vw":12.061982},{"c":12.49,"h":12.54,"l":11.88,"n":5817,"o":12.1,"t":"2026-05-22T04:00:00Z","v":411579,"vw":12.294742},{"c":12.55,"h":12.84,"l":12,"n":5932,"o":12.71,"t":"2026-05-26T04:00:00Z","v":456737,"vw":12.297731},{"c":12.22,"h":12.55,"l":11.595,"n":6814,"o":12.55,"t":"2026-05-27T04:00:00Z","v":464751,"vw":11.951932},{"c":13.15,"h":13.54,"l":12.07,"n":7331,"o":12.16,"t":"2026-05-28T04:00:00Z","v":686040,"vw":12.904012},{"c":13.12,"h":14.41,"l":13,"n":9089,"o":13.3,"t":"2026-05-29T04:00:00Z","v":814197,"vw":13.555992},{"c":13.75,"h":14.26,"l":12.64,"n":7992,"o":12.88,"t":"2026-06-01T04:00:00Z","v":624671,"vw":13.795987},{"c":14.54,"h":14.77,"l":13.4501,"n":6626,"o":13.65,"t":"2026-06-02T04:00:00Z","v":440012,"vw":14.486186},{"c":13.82,"h":14.45,"l":12.82,"n":8744,"o":14.45,"t":"2026-06-03T04:00:00Z","v":605858,"vw":13.506566},{"c":14.01,"h":14.48,"l":13.55,"n":6427,"o":13.56,"t":"2026-06-04T04:00:00Z","v":353982,"vw":14.107642},{"c":11.42,"h":13.97,"l":11.41,"n":7756,"o":13.9,"t":"2026-06-05T04:00:00Z","v":672786,"vw":12.118483},{"c":11.28,"h":11.6,"l":10.6201,"n":10198,"o":11.49,"t":"2026-06-08T04:00:00Z","v":833018,"vw":10.926326},{"c":10.45,"h":11.47,"l":9.8,"n":7601,"o":11.47,"t":"2026-06-09T04:00:00Z","v":584016,"vw":10.42318},{"c":10.37,"h":10.93,"l":10.23,"n":5362,"o":10.24,"t":"2026-06-10T04:00:00Z","v":335087,"vw":10.443523},{"c":10.66,"h":10.75,"l":10.24,"n":4021,"o":10.54,"t":"2026-06-11T04:00:00Z","v":228746,"vw":10.505718},{"c":11.09,"h":11.18,"l":10.59,"n":4241,"o":10.67,"t":"2026-06-12T04:00:00Z","v":230149,"vw":10.949163},{"c":11.38,"h":12.035,"l":11.31,"n":4028,"o":11.47,"t":"2026-06-15T04:00:00Z","v":241369,"vw":11.580052},{"c":10.65,"h":11.42,"l":10.59,"n":4237,"o":11.33,"t":"2026-06-16T04:00:00Z","v":202355,"vw":10.926056},{"c":10.12,"h":10.73,"l":10.1,"n":3540,"o":10.7,"t":"2026-06-17T04:00:00Z","v":239716,"vw":10.372588},{"c":10.31,"h":10.45,"l":9.9,"n":3832,"o":10.43,"t":"2026-06-18T04:00:00Z","v":297533,"vw":10.209528},{"c":10.32,"h":10.47,"l":10.115,"n":3163,"o":10.31,"t":"2026-06-22T04:00:00Z","v":155466,"vw":10.33332},{"c":10.25,"h":10.3,"l":9.95,"n":2637,"o":10,"t":"2026-06-23T04:00:00Z","v":100152,"vw":10.175936},{"c":9.93,"h":10.28,"l":9.9,"n":4194,"o":10.28,"t":"2026-06-24T04:00:00Z","v":176622,"vw":10.009033},{"c":9.95,"h":10.12,"l":9.64,"n":4042,"o":10.08,"t":"2026-06-25T04:00:00Z","v":232065,"vw":9.876145},{"c":9.79,"h":10.02,"l":9.5536,"n":4838,"o":9.71,"t":"2026-06-26T04:00:00Z","v":440361,"vw":9.801988},{"c":9.91,"h":10,"l":9.53,"n":3547,"o":9.88,"t":"2026-06-29T04:00:00Z","v":178235,"vw":9.835597},{"c":10.33,"h":10.35,"l":9.88,"n":4610,"o":9.92,"t":"2026-06-30T04:00:00Z","v":258076,"vw":10.140662},{"c":9.83,"h":10.625,"l":9.77,"n":4177,"o":10.16,"t":"2026-07-01T04:00:00Z","v":250030,"vw":10.117157},{"c":8.87,"h":9.96,"l":8.68,"n":8038,"o":9.96,"t":"2026-07-02T04:00:00Z","v":430428,"vw":9.023432},{"c":8.57,"h":8.94,"l":8.35,"n":5928,"o":8.94,"t":"2026-07-06T04:00:00Z","v":297580,"vw":8.655488},{"c":8.18,"h":8.4972,"l":7.99,"n":5454,"o":8.45,"t":"2026-07-07T04:00:00Z","v":303121,"vw":8.193706},{"c":8.26,"h":8.3599,"l":8,"n":4096,"o":8.04,"t":"2026-07-08T04:00:00Z","v":232972,"vw":8.206746},{"c":8.6,"h":8.61,"l":8.32,"n":2501,"o":8.32,"t":"2026-07-09T04:00:00Z","v":143699,"vw":8.513642},{"c":8.76,"h":8.9,"l":8.28,"n":3873,"o":8.5,"t":"2026-07-10T04:00:00Z","v":231086,"vw":8.737184},{"c":8.32,"h":8.77,"l":8.295,"n":3598,"o":8.7,"t":"2026-07-13T04:00:00Z","v":216926,"vw":8.448294},{"c":8.01,"h":8.42,"l":7.93,"n":4434,"o":8.42,"t":"2026-07-14T04:00:00Z","v":206809,"vw":8.115672},{"c":7.86,"h":8.22,"l":7.62,"n":5083,"o":8.02,"t":"2026-07-15T04:00:00Z","v":292908,"vw":7.951711},{"c":7.58,"h":7.8286,"l":7.425,"n":4649,"o":7.74,"t":"2026-07-16T04:00:00Z","v":265674,"vw":7.533069},{"c":7.49,"h":7.81,"l":7.315,"n":4286,"o":7.35,"t":"2026-07-17T04:00:00Z","v":200273,"vw":7.596372},{"c":7.5,"h":7.735,"l":7.4,"n":4092,"o":7.52,"t":"2026-07-20T04:00:00Z","v":216396,"vw":7.54184},{"c":7.6,"h":7.76,"l":7.515,"n":4053,"o":7.59,"t":"2026-07-21T04:00:00Z","v":258318,"vw":7.614688},{"c":7.44,"h":7.87,"l":7.31,"n":4360,"o":7.5,"t":"2026-07-22T04:00:00Z","v":267674,"vw":7.529558},{"c":7.08,"h":7.47,"l":7.05,"n":5423,"o":7.31,"t":"2026-07-23T04:00:00Z","v":278587,"vw":7.191262},{"c":6.66,"h":7.12,"l":6.6,"n":6985,"o":7.08,"t":"2026-07-24T04:00:00Z","v":280811,"vw":6.779267},{"c":7.02,"h":7.095,"l":6.66,"n":6863,"o":6.76,"t":"2026-07-27T04:00:00Z","v":358652,"vw":6.940869},{"c":6.82,"h":6.89,"l":6.51,"n":4386,"o":6.89,"t":"2026-07-28T04:00:00Z","v":338128,"vw":6.712111},{"c":6.36,"h":6.86,"l":6.22,"n":5182,"o":6.86,"t":"2026-07-29T04:00:00Z","v":337846,"vw":6.43164},{"c":6.81,"h":6.8797,"l":6.5,"n":4384,"o":6.5,"t":"2026-07-30T04:00:00Z","v":211020,"vw":6.772415},{"c":7.03,"h":7.1,"l":6.75,"n":4690,"o":6.91,"t":"2026-07-31T04:00:00Z","v":211906,"vw":6.942751},{"c":7.37,"h":7.49,"l":7.03,"n":5684,"o":7.04,"t":"2026-08-03T04:00:00Z","v":265779,"vw":7.352254},{"c":7.75,"h":7.82,"l":7.345,"n":4171,"o":7.6,"t":"2026-08-04T04:00:00Z","v":241501,"vw":7.613982},{"c":7.43,"h":7.85,"l":7.21,"n":7290,"o":7.71,"t":"2026-08-05T04:00:00Z","v":528893,"vw":7.342565},{"c":5.305,"h":5.94,"l":4.7701,"n":22773,"o":5.8,"t":"2026-08-06T04:00:00Z","v":1926729,"vw":5.156286},{"c":5.51,"h":5.595,"l":4.955,"n":12028,"o":5.42,"t":"2026-08-07T04:00:00Z","v":845798,"vw":5.236182},{"c":5.34,"h":5.55,"l":5.1911,"n":6060,"o":5.5,"t":"2026-08-10T04:00:00Z","v":472357,"vw":5.316365},{"c":5.17,"h":5.44,"l":5.16,"n":5018,"o":5.29,"t":"2026-08-11T04:00:00Z","v":360296,"vw":5.238842},{"c":5.03,"h":5.215,"l":4.985,"n":6170,"o":5.21,"t":"2026-08-12T04:00:00Z","v":485388,"vw":5.08704},{"c":4.73,"h":5.09,"l":4.67,"n":5535,"o":5,"t":"2026-08-13T04:00:00Z","v":525570,"vw":4.802681},{"c":4.69,"h":4.89,"l":4.6,"n":5910,"o":4.74,"t":"2026-08-14T04:00:00Z","v":479695,"vw":4.71409},{"c":4.56,"h":4.82,"l":4.4525,"n":4883,"o":4.72,"t":"2026-08-17T04:00:00Z","v":424333,"vw":4.553732},{"c":4.33,"h":4.55,"l":4.2544,"n":4457,"o":4.46,"t":"2026-08-18T04:00:00Z","v":375445,"vw":4.355366},{"c":4.33,"h":4.47,"l":4.28,"n":4109,"o":4.38,"t":"2026-08-19T04:00:00Z","v":295188,"vw":4.371188},{"c":4.015,"h":4.31,"l":3.96,"n":5201,"o":4.31,"t":"2026-08-20T04:00:00Z","v":433381,"vw":4.06256},{"c":4.39,"h":4.43,"l":3.93,"n":5370,"o":4,"t":"2026-08-21T04:00:00Z","v":550555,"vw":4.146304},{"c":4.39,"h":4.4856,"l":4.26,"n":3615,"o":4.39,"t":"2026-08-24T04:00:00Z","v":302436,"vw":4.400399},{"c":4.53,"h":4.54,"l":4.39,"n":1834,"o":4.42,"t":"2026-08-25T04:00:00Z","v":140013,"vw":4.487363},{"c":4.52,"h":4.58,"l":4.4218,"n":2543,"o":4.56,"t":"2026-08-26T04:00:00Z","v":197931,"vw":4.518462},{"c":4.4,"h":4.64,"l":4.34,"n":2205,"o":4.52,"t":"2026-08-27T04:00:00Z","v":141326,"vw":4.438831},{"c":4.4,"h":4.5,"l":4.36,"n":1977,"o":4.4,"t":"2026-08-28T04:00:00Z","v":114800,"vw":4.403974},{"c":4.18,"h":4.4,"l":4.14,"n":2386,"o":4.4,"t":"2026-08-31T04:00:00Z","v":174937,"vw":4.203094},{"c":4.06,"h":4.235,"l":4,"n":3213,"o":4.13,"t":"2026-09-01T04:00:00Z","v":219376,"vw":4.046675},{"c":4.17,"h":4.23,"l":4.0016,"n":4048,"o":4.09,"t":"2026-09-02T04:00:00Z","v":307729,"vw":4.112898},{"c":4.03,"h":4.22,"l":4.005,"n":2562,"o":4.21,"t":"2026-09-03T04:00:00Z","v":212657,"vw":4.052169},{"c":4.24,"h":4.27,"l":3.94,"n":3424,"o":4.02,"t":"2026-09-04T04:00:00Z","v":283559,"vw":4.07541},{"c":4.36,"h":4.5399,"l":4.26,"n":3219,"o":4.31,"t":"2026-09-08T04:00:00Z","v":253651,"vw":4.414619},{"c":4.3,"h":4.45,"l":4.27,"n":1925,"o":4.38,"t":"2026-09-09T04:00:00Z","v":121395,"vw":4.350426},{"c":4.28,"h":4.4,"l":4.18,"n":2181,"o":4.22,"t":"2026-09-10T04:00:00Z","v":166621,"vw":4.312914},{"c":4.47,"h":4.57,"l":4.34,"n":3138,"o":4.38,"t":"2026-09-11T04:00:00Z","v":275793,"vw":4.463439},{"c":4.35,"h":4.49,"l":4.2801,"n":2246,"o":4.35,"t":"2026-09-14T04:00:00Z","v":170242,"vw":4.371624},{"c":4.14,"h":4.37,"l":4.039,"n":3385,"o":4.3,"t":"2026-09-15T04:00:00Z","v":211441,"vw":4.125145},{"c":4.11,"h":4.215,"l":4,"n":3044,"o":4.21,"t":"2026-09-16T04:00:00Z","v":220805,"vw":4.106519},{"c":4.08,"h":4.3,"l":4.07,"n":2329,"o":4.245,"t":"2026-09-17T04:00:00Z","v":164118,"vw":4.118911},{"c":4.13,"h":4.215,"l":4.04,"n":2616,"o":4.1,"t":"2026-09-18T04:00:00Z","v":487972,"vw":4.131804},{"c":4.18,"h":4.295,"l":4.125,"n":2905,"o":4.18,"t":"2026-09-21T04:00:00Z","v":275123,"vw":4.198094},{"c":4.23,"h":4.2599,"l":4.1729,"n":2852,"o":4.19,"t":"2026-09-22T04:00:00Z","v":184188,"vw":4.221274},{"c":4.095,"h":4.24,"l":4.04,"n":2545,"o":4.23,"t":"2026-09-23T04:00:00Z","v":142967,"vw":4.12669},{"c":4,"h":4.08,"l":3.96,"n":2782,"o":4.06,"t":"2026-09-24T04:00:00Z","v":159211,"vw":4.002469},{"c":3.76,"h":4.06,"l":3.75,"n":4927,"o":4,"t":"2026-09-25T04:00:00Z","v":406624,"vw":3.861617},{"c":3.605,"h":3.75,"l":3.585,"n":2557,"o":3.71,"t":"2026-09-28T04:00:00Z","v":185248,"vw":3.632612},{"c":3.87,"h":3.87,"l":3.58,"n":3447,"o":3.65,"t":"2026-09-29T04:00:00Z","v":312247,"vw":3.707295},{"c":3.66,"h":3.9,"l":3.61,"n":4127,"o":3.89,"t":"2026-09-30T04:00:00Z","v":408239,"vw":3.673514},{"c":4.37,"h":4.5023,"l":3.74,"n":16705,"o":4.005,"t":"2026-10-01T04:00:00Z","v":2178582,"vw":4.287137},{"c":4.61,"h":4.76,"l":4.42,"n":6746,"o":4.43,"t":"2026-10-02T04:00:00Z","v":740531,"vw":4.61221},{"c":4.62,"h":4.72,"l":4.505,"n":3894,"o":4.66,"t":"2026-10-05T04:00:00Z","v":315857,"vw":4.603732},{"c":4.73,"h":4.84,"l":4.47,"n":3426,"o":4.6,"t":"2026-10-06T04:00:00Z","v":263507,"vw":4.717942},{"c":4.57,"h":4.6807,"l":4.48,"n":2993,"o":4.65,"t":"2026-10-07T04:00:00Z","v":216381,"vw":4.569014},{"c":4.46,"h":4.49,"l":4.27,"n":2926,"o":4.45,"t":"2026-10-08T04:00:00Z","v":340869,"vw":4.412035},{"c":4.58,"h":4.59,"l":4.44,"n":2537,"o":4.48,"t":"2026-10-09T04:00:00Z","v":199805,"vw":4.521641},{"c":4.3,"h":4.59,"l":4.285,"n":3344,"o":4.56,"t":"2026-10-12T04:00:00Z","v":133696,"vw":4.361877},{"c":4.19,"h":4.279,"l":4.08,"n":1916,"o":4.23,"t":"2026-10-13T04:00:00Z","v":153340,"vw":4.164902},{"c":4.02,"h":4.15,"l":3.958,"n":2701,"o":4.1,"t":"2026-10-14T04:00:00Z","v":207286,"vw":4.020259},{"c":4.15,"h":4.2,"l":3.88,"n":2052,"o":4.02,"t":"2026-10-15T04:00:00Z","v":182663,"vw":4.068692},{"c":4.12,"h":4.235,"l":4.07,"n":2810,"o":4.13,"t":"2026-10-16T04:00:00Z","v":105855,"vw":4.137488},{"c":4.19,"h":4.305,"l":4.07,"n":2594,"o":4.17,"t":"2026-10-19T04:00:00Z","v":131383,"vw":4.179831},{"c":4.3,"h":4.322,"l":4.1101,"n":1454,"o":4.18,"t":"2026-10-20T04:00:00Z","v":73411,"vw":4.277565},{"c":4.41,"h":4.45,"l":4.275,"n":2241,"o":4.37,"t":"2026-10-21T04:00:00Z","v":166522,"vw":4.351538},{"c":4.19,"h":4.32,"l":4.11,"n":2493,"o":4.28,"t":"2026-10-22T04:00:00Z","v":135961,"vw":4.189713}],"volatilityBars":[{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-21T13:15:00Z","v":1000,"vw":4.18},{"c":4.13,"h":4.24,"l":4.13,"n":306,"o":4.18,"t":"2026-09-21T13:30:00Z","v":15874,"vw":4.181792},{"c":4.18,"h":4.18,"l":4.125,"n":55,"o":4.125,"t":"2026-09-21T13:45:00Z","v":3599,"vw":4.146258},{"c":4.18,"h":4.18,"l":4.15,"n":13,"o":4.15,"t":"2026-09-21T14:00:00Z","v":740,"vw":4.156428},{"c":4.23,"h":4.23,"l":4.1504,"n":62,"o":4.1504,"t":"2026-09-21T14:15:00Z","v":5168,"vw":4.183644},{"c":4.21,"h":4.22,"l":4.2,"n":35,"o":4.22,"t":"2026-09-21T14:30:00Z","v":3184,"vw":4.212469},{"c":4.22,"h":4.24,"l":4.2,"n":37,"o":4.215,"t":"2026-09-21T14:45:00Z","v":2131,"vw":4.216958},{"c":4.295,"h":4.295,"l":4.21,"n":71,"o":4.21,"t":"2026-09-21T15:00:00Z","v":4898,"vw":4.256743},{"c":4.275,"h":4.295,"l":4.25,"n":59,"o":4.295,"t":"2026-09-21T15:15:00Z","v":2904,"vw":4.276327},{"c":4.27,"h":4.28,"l":4.26,"n":27,"o":4.26,"t":"2026-09-21T15:30:00Z","v":1768,"vw":4.27},{"c":4.27,"h":4.29,"l":4.27,"n":31,"o":4.29,"t":"2026-09-21T15:45:00Z","v":1395,"vw":4.28},{"c":4.28,"h":4.28,"l":4.265,"n":43,"o":4.265,"t":"2026-09-21T16:00:00Z","v":2980,"vw":4.276245},{"c":4.27,"h":4.28,"l":4.27,"n":30,"o":4.28,"t":"2026-09-21T16:15:00Z","v":1053,"vw":4.272857},{"c":4.255,"h":4.28,"l":4.255,"n":67,"o":4.275,"t":"2026-09-21T16:30:00Z","v":2338,"vw":4.265475},{"c":4.245,"h":4.255,"l":4.245,"n":31,"o":4.255,"t":"2026-09-21T16:45:00Z","v":1187,"vw":4.248578},{"c":4.25,"h":4.26,"l":4.25,"n":11,"o":4.26,"t":"2026-09-21T17:00:00Z","v":593,"vw":4.254},{"c":4.25,"h":4.26,"l":4.24,"n":58,"o":4.25,"t":"2026-09-21T17:15:00Z","v":3213,"vw":4.253148},{"c":4.24,"h":4.2622,"l":4.23,"n":76,"o":4.2622,"t":"2026-09-21T17:30:00Z","v":4490,"vw":4.24607},{"c":4.235,"h":4.24,"l":4.21,"n":128,"o":4.24,"t":"2026-09-21T17:45:00Z","v":17011,"vw":4.233361},{"c":4.195,"h":4.24,"l":4.195,"n":169,"o":4.24,"t":"2026-09-21T18:00:00Z","v":57525,"vw":4.202366},{"c":4.17,"h":4.2,"l":4.17,"n":139,"o":4.2,"t":"2026-09-21T18:15:00Z","v":4444,"vw":4.1788},{"c":4.2,"h":4.2,"l":4.17,"n":179,"o":4.175,"t":"2026-09-21T18:30:00Z","v":61214,"vw":4.181259},{"c":4.185,"h":4.195,"l":4.18,"n":68,"o":4.195,"t":"2026-09-21T18:45:00Z","v":4746,"vw":4.18963},{"c":4.19,"h":4.19,"l":4.18,"n":48,"o":4.18,"t":"2026-09-21T19:00:00Z","v":1992,"vw":4.18299},{"c":4.2,"h":4.215,"l":4.185,"n":78,"o":4.185,"t":"2026-09-21T19:15:00Z","v":3592,"vw":4.204301},{"c":4.2,"h":4.21,"l":4.19,"n":89,"o":4.19,"t":"2026-09-21T19:30:00Z","v":7121,"vw":4.199043},{"c":4.19,"h":4.21,"l":4.16,"n":435,"o":4.2,"t":"2026-09-21T19:45:00Z","v":31580,"vw":4.185591},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-09-21T20:00:00Z","v":19288,"vw":4.18},{"c":4.22,"h":4.2402,"l":4.185,"n":104,"o":4.19,"t":"2026-09-22T13:30:00Z","v":7789,"vw":4.19576},{"c":4.21,"h":4.25,"l":4.21,"n":173,"o":4.22,"t":"2026-09-22T13:45:00Z","v":9213,"vw":4.236289},{"c":4.25,"h":4.25,"l":4.2,"n":36,"o":4.21,"t":"2026-09-22T14:00:00Z","v":7716,"vw":4.214384},{"c":4.23,"h":4.25,"l":4.22,"n":93,"o":4.25,"t":"2026-09-22T14:15:00Z","v":6061,"vw":4.224651},{"c":4.2001,"h":4.2599,"l":4.2001,"n":133,"o":4.25,"t":"2026-09-22T14:30:00Z","v":8031,"vw":4.253011},{"c":4.2,"h":4.21,"l":4.2,"n":113,"o":4.21,"t":"2026-09-22T14:45:00Z","v":7326,"vw":4.201575},{"c":4.23,"h":4.23,"l":4.2,"n":59,"o":4.2,"t":"2026-09-22T15:00:00Z","v":1673,"vw":4.2155},{"c":4.21,"h":4.25,"l":4.21,"n":76,"o":4.225,"t":"2026-09-22T15:15:00Z","v":11270,"vw":4.226462},{"c":4.18,"h":4.2,"l":4.18,"n":39,"o":4.2,"t":"2026-09-22T15:30:00Z","v":1091,"vw":4.19},{"c":4.19,"h":4.19,"l":4.1729,"n":36,"o":4.175,"t":"2026-09-22T15:45:00Z","v":2043,"vw":4.177638},{"c":4.18,"h":4.19,"l":4.18,"n":32,"o":4.19,"t":"2026-09-22T16:00:00Z","v":1216,"vw":4.18125},{"c":4.19,"h":4.19,"l":4.18,"n":15,"o":4.18,"t":"2026-09-22T16:15:00Z","v":3489,"vw":4.180649},{"c":4.18,"h":4.19,"l":4.18,"n":73,"o":4.19,"t":"2026-09-22T16:30:00Z","v":4132,"vw":4.187362},{"c":4.18,"h":4.19,"l":4.18,"n":23,"o":4.18,"t":"2026-09-22T16:45:00Z","v":1470,"vw":4.181654},{"c":4.19,"h":4.19,"l":4.185,"n":18,"o":4.185,"t":"2026-09-22T17:00:00Z","v":1253,"vw":4.189405},{"c":4.2175,"h":4.22,"l":4.2,"n":90,"o":4.2,"t":"2026-09-22T17:15:00Z","v":7882,"vw":4.206858},{"c":4.22,"h":4.23,"l":4.21,"n":82,"o":4.2194,"t":"2026-09-22T17:30:00Z","v":4690,"vw":4.220566},{"c":4.24,"h":4.24,"l":4.205,"n":178,"o":4.2199,"t":"2026-09-22T17:45:00Z","v":21298,"vw":4.213946},{"c":4.24,"h":4.245,"l":4.24,"n":16,"o":4.245,"t":"2026-09-22T18:00:00Z","v":966,"vw":4.240556},{"c":4.245,"h":4.255,"l":4.24,"n":46,"o":4.25,"t":"2026-09-22T18:15:00Z","v":2177,"vw":4.248214},{"c":4.24,"h":4.24,"l":4.24,"n":19,"o":4.24,"t":"2026-09-22T18:30:00Z","v":1838,"vw":4.24},{"c":4.24,"h":4.245,"l":4.24,"n":88,"o":4.24,"t":"2026-09-22T18:45:00Z","v":2886,"vw":4.240287},{"c":4.24,"h":4.245,"l":4.24,"n":19,"o":4.245,"t":"2026-09-22T19:00:00Z","v":874,"vw":4.242857},{"c":4.25,"h":4.255,"l":4.24,"n":85,"o":4.24,"t":"2026-09-22T19:15:00Z","v":5010,"vw":4.246298},{"c":4.25,"h":4.255,"l":4.245,"n":133,"o":4.25,"t":"2026-09-22T19:30:00Z","v":11251,"vw":4.250176},{"c":4.215,"h":4.245,"l":4.2,"n":508,"o":4.245,"t":"2026-09-22T19:45:00Z","v":31271,"vw":4.222543},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-09-22T20:00:00Z","v":12803,"vw":4.23},{"c":4.165,"h":4.24,"l":4.15,"n":71,"o":4.23,"t":"2026-09-23T13:30:00Z","v":11296,"vw":4.221589},{"c":4.105,"h":4.16,"l":4.105,"n":60,"o":4.14,"t":"2026-09-23T13:45:00Z","v":4057,"vw":4.13607},{"c":4.06,"h":4.13,"l":4.06,"n":153,"o":4.11,"t":"2026-09-23T14:00:00Z","v":13508,"vw":4.093848},{"c":4.08,"h":4.08,"l":4.04,"n":69,"o":4.06,"t":"2026-09-23T14:15:00Z","v":3156,"vw":4.062792},{"c":4.15,"h":4.17,"l":4.0799,"n":356,"o":4.0799,"t":"2026-09-23T14:30:00Z","v":22879,"vw":4.144067},{"c":4.155,"h":4.16,"l":4.1,"n":106,"o":4.12,"t":"2026-09-23T14:45:00Z","v":6344,"vw":4.12667},{"c":4.15,"h":4.16,"l":4.15,"n":5,"o":4.16,"t":"2026-09-23T15:00:00Z","v":490,"vw":4.155},{"c":4.165,"h":4.17,"l":4.155,"n":87,"o":4.155,"t":"2026-09-23T15:15:00Z","v":4355,"vw":4.164118},{"c":4.15,"h":4.17,"l":4.1375,"n":47,"o":4.14,"t":"2026-09-23T15:30:00Z","v":1966,"vw":4.151308},{"c":4.15,"h":4.16,"l":4.13,"n":86,"o":4.16,"t":"2026-09-23T15:45:00Z","v":2153,"vw":4.144545},{"c":4.15,"h":4.15,"l":4.135,"n":34,"o":4.14,"t":"2026-09-23T16:00:00Z","v":1575,"vw":4.14125},{"c":4.1566,"h":4.17,"l":4.15,"n":24,"o":4.15,"t":"2026-09-23T16:15:00Z","v":1619,"vw":4.156733},{"c":4.14,"h":4.15,"l":4.14,"n":44,"o":4.145,"t":"2026-09-23T16:30:00Z","v":1745,"vw":4.144609},{"c":4.145,"h":4.15,"l":4.14,"n":37,"o":4.14,"t":"2026-09-23T16:45:00Z","v":1830,"vw":4.141281},{"c":4.11,"h":4.14,"l":4.11,"n":43,"o":4.14,"t":"2026-09-23T17:00:00Z","v":1544,"vw":4.128381},{"c":4.11,"h":4.13,"l":4.11,"n":26,"o":4.13,"t":"2026-09-23T17:15:00Z","v":1112,"vw":4.119556},{"c":4.115,"h":4.12,"l":4.11,"n":38,"o":4.12,"t":"2026-09-23T17:30:00Z","v":2249,"vw":4.116849},{"c":4.12,"h":4.12,"l":4.12,"n":15,"o":4.12,"t":"2026-09-23T17:45:00Z","v":466,"vw":4.12},{"c":4.14,"h":4.14,"l":4.11,"n":52,"o":4.12,"t":"2026-09-23T18:00:00Z","v":3470,"vw":4.122649},{"c":4.145,"h":4.15,"l":4.145,"n":17,"o":4.15,"t":"2026-09-23T18:15:00Z","v":862,"vw":4.1475},{"c":4.13,"h":4.14,"l":4.13,"n":34,"o":4.13,"t":"2026-09-23T18:30:00Z","v":1695,"vw":4.135107},{"c":4.13,"h":4.13,"l":4.13,"n":24,"o":4.13,"t":"2026-09-23T18:45:00Z","v":1303,"vw":4.13},{"c":4.12,"h":4.13,"l":4.12,"n":32,"o":4.13,"t":"2026-09-23T19:00:00Z","v":1446,"vw":4.125},{"c":4.1,"h":4.13,"l":4.09,"n":52,"o":4.13,"t":"2026-09-23T19:15:00Z","v":3847,"vw":4.115111},{"c":4.1,"h":4.11,"l":4.1,"n":59,"o":4.11,"t":"2026-09-23T19:30:00Z","v":3369,"vw":4.105468},{"c":4.11,"h":4.11,"l":4.07,"n":497,"o":4.09,"t":"2026-09-23T19:45:00Z","v":23220,"vw":4.091779},{"c":4.095,"h":4.095,"l":4.095,"n":6,"o":4.095,"t":"2026-09-23T20:00:00Z","v":14069,"vw":4.095},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-23T20:45:00Z","v":100,"vw":4.18},{"c":4.109,"h":4.109,"l":4.07,"n":10,"o":4.07,"t":"2026-09-24T11:00:00Z","v":2953,"vw":4.083448},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-24T11:45:00Z","v":200,"vw":4.11},{"c":4.05,"h":4.08,"l":4.02,"n":75,"o":4.06,"t":"2026-09-24T13:30:00Z","v":6099,"vw":4.049197},{"c":4.025,"h":4.045,"l":4.02,"n":48,"o":4.045,"t":"2026-09-24T13:45:00Z","v":4829,"vw":4.0282},{"c":4.02,"h":4.0578,"l":4.01,"n":84,"o":4.01,"t":"2026-09-24T14:00:00Z","v":15501,"vw":4.026104},{"c":4.01,"h":4.015,"l":3.98,"n":83,"o":4.01,"t":"2026-09-24T14:15:00Z","v":12195,"vw":3.997765},{"c":4.0225,"h":4.0362,"l":4.0225,"n":20,"o":4.03,"t":"2026-09-24T14:30:00Z","v":1246,"vw":4.030752},{"c":3.99,"h":4.02,"l":3.99,"n":38,"o":4.02,"t":"2026-09-24T14:45:00Z","v":1778,"vw":3.996002},{"c":3.97,"h":3.99,"l":3.97,"n":67,"o":3.98,"t":"2026-09-24T15:00:00Z","v":7998,"vw":3.981197},{"c":3.97,"h":3.98,"l":3.96,"n":47,"o":3.97,"t":"2026-09-24T15:15:00Z","v":3657,"vw":3.966457},{"c":3.98,"h":3.98,"l":3.96,"n":25,"o":3.96,"t":"2026-09-24T15:30:00Z","v":1426,"vw":3.975008},{"c":4.0022,"h":4.0199,"l":4,"n":20,"o":4,"t":"2026-09-24T15:45:00Z","v":3941,"vw":4.01652},{"c":3.995,"h":4,"l":3.99,"n":23,"o":4,"t":"2026-09-24T16:00:00Z","v":772,"vw":3.995},{"c":4.05,"h":4.061,"l":4.01,"n":142,"o":4.01,"t":"2026-09-24T16:15:00Z","v":6275,"vw":4.0431},{"c":4.04,"h":4.041,"l":4.02,"n":118,"o":4.041,"t":"2026-09-24T16:30:00Z","v":8622,"vw":4.035437},{"c":4.03,"h":4.03,"l":4.03,"n":27,"o":4.03,"t":"2026-09-24T16:45:00Z","v":629,"vw":4.03},{"c":4.0295,"h":4.0295,"l":4.01,"n":59,"o":4.02,"t":"2026-09-24T17:00:00Z","v":3401,"vw":4.018936},{"c":4.005,"h":4.0139,"l":4.0001,"n":33,"o":4.0139,"t":"2026-09-24T17:15:00Z","v":1609,"vw":4.010238},{"c":3.98,"h":4.005,"l":3.98,"n":72,"o":4.005,"t":"2026-09-24T17:30:00Z","v":1710,"vw":3.987723},{"c":3.98,"h":3.98,"l":3.98,"n":11,"o":3.98,"t":"2026-09-24T17:45:00Z","v":739,"vw":3.98},{"c":3.97,"h":3.98,"l":3.96,"n":51,"o":3.98,"t":"2026-09-24T18:00:00Z","v":1501,"vw":3.97},{"c":3.98,"h":3.98,"l":3.975,"n":44,"o":3.98,"t":"2026-09-24T18:15:00Z","v":1825,"vw":3.979561},{"c":4,"h":4.005,"l":3.966,"n":150,"o":3.98,"t":"2026-09-24T18:30:00Z","v":9858,"vw":3.981852},{"c":3.98,"h":4,"l":3.98,"n":35,"o":4,"t":"2026-09-24T18:45:00Z","v":2413,"vw":3.991316},{"c":3.97,"h":3.99,"l":3.97,"n":69,"o":3.98,"t":"2026-09-24T19:00:00Z","v":5622,"vw":3.973025},{"c":3.96,"h":3.9776,"l":3.96,"n":68,"o":3.97,"t":"2026-09-24T19:15:00Z","v":2921,"vw":3.96838},{"c":3.985,"h":3.985,"l":3.96,"n":124,"o":3.965,"t":"2026-09-24T19:30:00Z","v":8968,"vw":3.97223},{"c":4,"h":4.005,"l":3.97,"n":304,"o":3.985,"t":"2026-09-24T19:45:00Z","v":21070,"vw":3.988245},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-09-24T20:00:00Z","v":11408,"vw":4},{"c":4.03,"h":4.06,"l":3.98,"n":93,"o":4,"t":"2026-09-25T13:30:00Z","v":26295,"vw":3.990258},{"c":4.02,"h":4.02,"l":3.99,"n":41,"o":4.01,"t":"2026-09-25T13:45:00Z","v":11389,"vw":4.001036},{"c":4,"h":4.01,"l":3.98,"n":69,"o":4.01,"t":"2026-09-25T14:00:00Z","v":5367,"vw":3.996654},{"c":3.96,"h":3.99,"l":3.96,"n":117,"o":3.98,"t":"2026-09-25T14:15:00Z","v":5036,"vw":3.97441},{"c":3.97,"h":3.9714,"l":3.94,"n":90,"o":3.9714,"t":"2026-09-25T14:30:00Z","v":15228,"vw":3.959344},{"c":3.94,"h":3.955,"l":3.93,"n":168,"o":3.955,"t":"2026-09-25T14:45:00Z","v":11732,"vw":3.946677},{"c":3.9298,"h":3.94,"l":3.89,"n":377,"o":3.93,"t":"2026-09-25T15:00:00Z","v":34135,"vw":3.906328},{"c":3.91,"h":3.93,"l":3.91,"n":66,"o":3.92,"t":"2026-09-25T15:15:00Z","v":3431,"vw":3.919156},{"c":3.91,"h":3.93,"l":3.91,"n":94,"o":3.91,"t":"2026-09-25T15:30:00Z","v":7500,"vw":3.922695},{"c":3.93,"h":3.94,"l":3.91,"n":195,"o":3.915,"t":"2026-09-25T15:45:00Z","v":18481,"vw":3.924157},{"c":3.91,"h":3.94,"l":3.9,"n":143,"o":3.94,"t":"2026-09-25T16:00:00Z","v":13043,"vw":3.919333},{"c":3.91,"h":3.91,"l":3.9,"n":113,"o":3.9,"t":"2026-09-25T16:15:00Z","v":9807,"vw":3.907019},{"c":3.89,"h":3.91,"l":3.89,"n":74,"o":3.91,"t":"2026-09-25T16:30:00Z","v":2910,"vw":3.906002},{"c":3.86,"h":3.88,"l":3.835,"n":242,"o":3.88,"t":"2026-09-25T16:45:00Z","v":28918,"vw":3.856087},{"c":3.835,"h":3.8501,"l":3.8276,"n":109,"o":3.85,"t":"2026-09-25T17:00:00Z","v":10843,"vw":3.841314},{"c":3.81,"h":3.84,"l":3.8,"n":214,"o":3.84,"t":"2026-09-25T17:15:00Z","v":24594,"vw":3.829242},{"c":3.78,"h":3.81,"l":3.78,"n":113,"o":3.81,"t":"2026-09-25T17:30:00Z","v":6812,"vw":3.793391},{"c":3.765,"h":3.785,"l":3.75,"n":120,"o":3.78,"t":"2026-09-25T17:45:00Z","v":7607,"vw":3.762947},{"c":3.7997,"h":3.8024,"l":3.76,"n":148,"o":3.76,"t":"2026-09-25T18:00:00Z","v":11700,"vw":3.77959},{"c":3.76,"h":3.79,"l":3.75,"n":204,"o":3.79,"t":"2026-09-25T18:15:00Z","v":26545,"vw":3.776475},{"c":3.755,"h":3.775,"l":3.755,"n":122,"o":3.775,"t":"2026-09-25T18:30:00Z","v":6390,"vw":3.764652},{"c":3.8,"h":3.8,"l":3.76,"n":214,"o":3.765,"t":"2026-09-25T18:45:00Z","v":32237,"vw":3.771102},{"c":3.81,"h":3.84,"l":3.8,"n":202,"o":3.8,"t":"2026-09-25T19:00:00Z","v":13086,"vw":3.819168},{"c":3.815,"h":3.8399,"l":3.815,"n":82,"o":3.83,"t":"2026-09-25T19:15:00Z","v":5906,"vw":3.827803},{"c":3.83,"h":3.84,"l":3.815,"n":137,"o":3.815,"t":"2026-09-25T19:30:00Z","v":8013,"vw":3.830772},{"c":3.77,"h":3.83,"l":3.76,"n":492,"o":3.82,"t":"2026-09-25T19:45:00Z","v":28106,"vw":3.783492},{"c":3.76,"h":3.76,"l":3.76,"n":11,"o":3.76,"t":"2026-09-25T20:00:00Z","v":15292,"vw":3.76},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-25T20:30:00Z","v":500,"vw":3.8},{"c":3.7497,"h":3.7497,"l":3.74,"n":5,"o":3.74,"t":"2026-09-25T21:30:00Z","v":1961,"vw":3.742286},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-25T22:15:00Z","v":150,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-28T11:30:00Z","v":1000,"vw":3.76},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-28T12:30:00Z","v":350,"vw":3.72},{"c":3.7066,"h":3.7066,"l":3.7066,"n":2,"o":3.7066,"t":"2026-09-28T13:15:00Z","v":102,"vw":3.7066},{"c":3.655,"h":3.75,"l":3.631,"n":120,"o":3.71,"t":"2026-09-28T13:30:00Z","v":13288,"vw":3.682536},{"c":3.66,"h":3.67,"l":3.64,"n":98,"o":3.65,"t":"2026-09-28T13:45:00Z","v":7529,"vw":3.652645},{"c":3.66,"h":3.69,"l":3.64,"n":148,"o":3.66,"t":"2026-09-28T14:00:00Z","v":8841,"vw":3.668946},{"c":3.68,"h":3.68,"l":3.675,"n":52,"o":3.68,"t":"2026-09-28T14:15:00Z","v":2360,"vw":3.679684},{"c":3.665,"h":3.675,"l":3.64,"n":90,"o":3.675,"t":"2026-09-28T14:30:00Z","v":6664,"vw":3.651048},{"c":3.64,"h":3.66,"l":3.64,"n":45,"o":3.66,"t":"2026-09-28T14:45:00Z","v":6329,"vw":3.650264},{"c":3.61,"h":3.6401,"l":3.61,"n":103,"o":3.6401,"t":"2026-09-28T15:00:00Z","v":7221,"vw":3.631149},{"c":3.6225,"h":3.6225,"l":3.59,"n":79,"o":3.61,"t":"2026-09-28T15:15:00Z","v":13453,"vw":3.602544},{"c":3.63,"h":3.63,"l":3.6048,"n":18,"o":3.615,"t":"2026-09-28T15:30:00Z","v":1765,"vw":3.615303},{"c":3.595,"h":3.62,"l":3.585,"n":51,"o":3.61,"t":"2026-09-28T15:45:00Z","v":3224,"vw":3.600667},{"c":3.59,"h":3.61,"l":3.59,"n":57,"o":3.6,"t":"2026-09-28T16:00:00Z","v":3715,"vw":3.601424},{"c":3.635,"h":3.635,"l":3.6,"n":42,"o":3.6,"t":"2026-09-28T16:15:00Z","v":3328,"vw":3.624364},{"c":3.6452,"h":3.6452,"l":3.6,"n":97,"o":3.63,"t":"2026-09-28T16:30:00Z","v":12679,"vw":3.626927},{"c":3.6401,"h":3.65,"l":3.63,"n":59,"o":3.645,"t":"2026-09-28T16:45:00Z","v":3064,"vw":3.641112},{"c":3.65,"h":3.655,"l":3.615,"n":88,"o":3.64,"t":"2026-09-28T17:00:00Z","v":4735,"vw":3.639858},{"c":3.635,"h":3.64,"l":3.6301,"n":16,"o":3.64,"t":"2026-09-28T17:15:00Z","v":2260,"vw":3.636921},{"c":3.61,"h":3.64,"l":3.61,"n":44,"o":3.64,"t":"2026-09-28T17:30:00Z","v":2103,"vw":3.627317},{"c":3.6161,"h":3.6161,"l":3.61,"n":28,"o":3.61,"t":"2026-09-28T17:45:00Z","v":2017,"vw":3.610871},{"c":3.63,"h":3.63,"l":3.615,"n":70,"o":3.6178,"t":"2026-09-28T18:00:00Z","v":6018,"vw":3.622195},{"c":3.655,"h":3.66,"l":3.635,"n":54,"o":3.635,"t":"2026-09-28T18:15:00Z","v":3397,"vw":3.652793},{"c":3.65,"h":3.665,"l":3.65,"n":56,"o":3.655,"t":"2026-09-28T18:30:00Z","v":3994,"vw":3.659881},{"c":3.655,"h":3.66,"l":3.655,"n":44,"o":3.66,"t":"2026-09-28T18:45:00Z","v":1340,"vw":3.657857},{"c":3.64,"h":3.6579,"l":3.635,"n":85,"o":3.65,"t":"2026-09-28T19:00:00Z","v":2926,"vw":3.647143},{"c":3.635,"h":3.6473,"l":3.635,"n":29,"o":3.6397,"t":"2026-09-28T19:15:00Z","v":1593,"vw":3.6413},{"c":3.625,"h":3.64,"l":3.625,"n":117,"o":3.64,"t":"2026-09-28T19:30:00Z","v":7263,"vw":3.631271},{"c":3.605,"h":3.625,"l":3.605,"n":343,"o":3.625,"t":"2026-09-28T19:45:00Z","v":29087,"vw":3.616255},{"c":3.605,"h":3.605,"l":3.605,"n":7,"o":3.605,"t":"2026-09-28T20:00:00Z","v":14871,"vw":3.605},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-28T20:30:00Z","v":200,"vw":3.67},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-29T08:15:00Z","v":311,"vw":3.6},{"c":3.64,"h":3.64,"l":3.63,"n":19,"o":3.64,"t":"2026-09-29T13:15:00Z","v":921,"vw":3.635542},{"c":3.59,"h":3.65,"l":3.58,"n":94,"o":3.65,"t":"2026-09-29T13:30:00Z","v":10155,"vw":3.613431},{"c":3.5979,"h":3.61,"l":3.58,"n":137,"o":3.585,"t":"2026-09-29T13:45:00Z","v":10965,"vw":3.601342},{"c":3.59,"h":3.6,"l":3.58,"n":90,"o":3.59,"t":"2026-09-29T14:00:00Z","v":2878,"vw":3.590062},{"c":3.63,"h":3.63,"l":3.59,"n":168,"o":3.6,"t":"2026-09-29T14:15:00Z","v":13972,"vw":3.604037},{"c":3.65,"h":3.66,"l":3.625,"n":145,"o":3.63,"t":"2026-09-29T14:30:00Z","v":18254,"vw":3.650533},{"c":3.645,"h":3.66,"l":3.64,"n":127,"o":3.64,"t":"2026-09-29T14:45:00Z","v":9928,"vw":3.647419},{"c":3.63,"h":3.6401,"l":3.63,"n":13,"o":3.6401,"t":"2026-09-29T15:00:00Z","v":1577,"vw":3.638862},{"c":3.61,"h":3.63,"l":3.61,"n":88,"o":3.63,"t":"2026-09-29T15:15:00Z","v":7431,"vw":3.620312},{"c":3.63,"h":3.65,"l":3.615,"n":161,"o":3.6199,"t":"2026-09-29T15:30:00Z","v":15881,"vw":3.631972},{"c":3.66,"h":3.74,"l":3.64,"n":364,"o":3.645,"t":"2026-09-29T15:45:00Z","v":78004,"vw":3.684744},{"c":3.6564,"h":3.665,"l":3.6483,"n":76,"o":3.665,"t":"2026-09-29T16:00:00Z","v":3472,"vw":3.656029},{"c":3.65,"h":3.65,"l":3.64,"n":20,"o":3.65,"t":"2026-09-29T16:15:00Z","v":1265,"vw":3.649092},{"c":3.64,"h":3.655,"l":3.64,"n":49,"o":3.655,"t":"2026-09-29T16:30:00Z","v":2252,"vw":3.646926},{"c":3.65,"h":3.65,"l":3.64,"n":37,"o":3.64,"t":"2026-09-29T16:45:00Z","v":2730,"vw":3.648333},{"c":3.65,"h":3.67,"l":3.64,"n":87,"o":3.64,"t":"2026-09-29T17:00:00Z","v":10750,"vw":3.659239},{"c":3.66,"h":3.67,"l":3.65,"n":77,"o":3.66,"t":"2026-09-29T17:15:00Z","v":5565,"vw":3.662266},{"c":3.67,"h":3.67,"l":3.645,"n":57,"o":3.66,"t":"2026-09-29T17:30:00Z","v":6565,"vw":3.6603},{"c":3.79,"h":3.79,"l":3.68,"n":233,"o":3.68,"t":"2026-09-29T17:45:00Z","v":16359,"vw":3.743941},{"c":3.8599,"h":3.87,"l":3.8,"n":225,"o":3.8,"t":"2026-09-29T18:00:00Z","v":19148,"vw":3.847767},{"c":3.85,"h":3.86,"l":3.84,"n":23,"o":3.86,"t":"2026-09-29T18:15:00Z","v":1494,"vw":3.84738},{"c":3.83,"h":3.85,"l":3.83,"n":88,"o":3.83,"t":"2026-09-29T18:30:00Z","v":10069,"vw":3.839151},{"c":3.84,"h":3.84,"l":3.82,"n":65,"o":3.83,"t":"2026-09-29T18:45:00Z","v":4482,"vw":3.835118},{"c":3.83,"h":3.835,"l":3.82,"n":34,"o":3.835,"t":"2026-09-29T19:00:00Z","v":1824,"vw":3.83},{"c":3.835,"h":3.835,"l":3.83,"n":34,"o":3.83,"t":"2026-09-29T19:15:00Z","v":3623,"vw":3.830717},{"c":3.85,"h":3.85,"l":3.835,"n":38,"o":3.835,"t":"2026-09-29T19:30:00Z","v":2451,"vw":3.842158},{"c":3.86,"h":3.87,"l":3.825,"n":263,"o":3.84,"t":"2026-09-29T19:45:00Z","v":17809,"vw":3.844853},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-09-29T20:00:00Z","v":16729,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-29T23:45:00Z","v":1000,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-30T11:30:00Z","v":100,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":8,"o":3.89,"t":"2026-09-30T12:00:00Z","v":359,"vw":3.89},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-30T13:00:00Z","v":150,"vw":3.96},{"c":3.6899,"h":3.9,"l":3.645,"n":127,"o":3.89,"t":"2026-09-30T13:30:00Z","v":22566,"vw":3.760148},{"c":3.64,"h":3.7,"l":3.61,"n":123,"o":3.6899,"t":"2026-09-30T13:45:00Z","v":17452,"vw":3.657477},{"c":3.69,"h":3.69,"l":3.64,"n":135,"o":3.66,"t":"2026-09-30T14:00:00Z","v":12331,"vw":3.661611},{"c":3.6829,"h":3.7,"l":3.66,"n":176,"o":3.695,"t":"2026-09-30T14:15:00Z","v":15158,"vw":3.682943},{"c":3.6937,"h":3.75,"l":3.68,"n":237,"o":3.68,"t":"2026-09-30T14:30:00Z","v":24470,"vw":3.720456},{"c":3.71,"h":3.7475,"l":3.7,"n":125,"o":3.71,"t":"2026-09-30T14:45:00Z","v":11810,"vw":3.718771},{"c":3.685,"h":3.71,"l":3.685,"n":64,"o":3.71,"t":"2026-09-30T15:00:00Z","v":3140,"vw":3.693704},{"c":3.69,"h":3.69,"l":3.67,"n":81,"o":3.68,"t":"2026-09-30T15:15:00Z","v":4442,"vw":3.678479},{"c":3.68,"h":3.71,"l":3.68,"n":84,"o":3.6887,"t":"2026-09-30T15:30:00Z","v":12363,"vw":3.701069},{"c":3.68,"h":3.7,"l":3.68,"n":86,"o":3.68,"t":"2026-09-30T15:45:00Z","v":7960,"vw":3.692925},{"c":3.68,"h":3.68,"l":3.67,"n":51,"o":3.67,"t":"2026-09-30T16:00:00Z","v":5133,"vw":3.672667},{"c":3.68,"h":3.685,"l":3.67,"n":56,"o":3.67,"t":"2026-09-30T16:15:00Z","v":3559,"vw":3.677857},{"c":3.68,"h":3.68,"l":3.655,"n":106,"o":3.68,"t":"2026-09-30T16:30:00Z","v":8597,"vw":3.671454},{"c":3.675,"h":3.69,"l":3.67,"n":68,"o":3.67,"t":"2026-09-30T16:45:00Z","v":3405,"vw":3.679751},{"c":3.6676,"h":3.6799,"l":3.66,"n":32,"o":3.6799,"t":"2026-09-30T17:00:00Z","v":8467,"vw":3.670209},{"c":3.655,"h":3.68,"l":3.65,"n":184,"o":3.67,"t":"2026-09-30T17:15:00Z","v":19119,"vw":3.668727},{"c":3.665,"h":3.67,"l":3.655,"n":58,"o":3.655,"t":"2026-09-30T17:30:00Z","v":5393,"vw":3.663737},{"c":3.67,"h":3.69,"l":3.67,"n":67,"o":3.68,"t":"2026-09-30T17:45:00Z","v":4779,"vw":3.682481},{"c":3.67,"h":3.675,"l":3.67,"n":43,"o":3.675,"t":"2026-09-30T18:00:00Z","v":2152,"vw":3.67125},{"c":3.655,"h":3.675,"l":3.63,"n":254,"o":3.675,"t":"2026-09-30T18:15:00Z","v":45121,"vw":3.637135},{"c":3.65,"h":3.6592,"l":3.64,"n":113,"o":3.655,"t":"2026-09-30T18:30:00Z","v":4821,"vw":3.647602},{"c":3.6399,"h":3.65,"l":3.635,"n":113,"o":3.645,"t":"2026-09-30T18:45:00Z","v":8932,"vw":3.647396},{"c":3.635,"h":3.65,"l":3.635,"n":105,"o":3.635,"t":"2026-09-30T19:00:00Z","v":4820,"vw":3.639189},{"c":3.665,"h":3.665,"l":3.635,"n":105,"o":3.635,"t":"2026-09-30T19:15:00Z","v":8317,"vw":3.648967},{"c":3.68,"h":3.68,"l":3.66,"n":153,"o":3.665,"t":"2026-09-30T19:30:00Z","v":8548,"vw":3.672367},{"c":3.67,"h":3.68,"l":3.63,"n":559,"o":3.67,"t":"2026-09-30T19:45:00Z","v":43561,"vw":3.650988},{"c":3.66,"h":3.66,"l":3.66,"n":15,"o":3.66,"t":"2026-09-30T20:00:00Z","v":33011,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-30T20:15:00Z","v":40599,"vw":3.66},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-30T20:45:00Z","v":1460,"vw":3.7},{"c":3.69,"h":3.69,"l":3.67,"n":4,"o":3.67,"t":"2026-09-30T21:00:00Z","v":1996,"vw":3.68},{"c":3.69,"h":3.69,"l":3.68,"n":9,"o":3.6809,"t":"2026-09-30T23:45:00Z","v":1306,"vw":3.681846},{"c":4.35,"h":4.35,"l":4.165,"n":22,"o":4.2,"t":"2026-10-01T08:00:00Z","v":4011,"vw":4.195844},{"c":3.9984,"h":4.5564,"l":3.81,"n":216,"o":4.5564,"t":"2026-10-01T08:15:00Z","v":19724,"vw":4.033632},{"c":3.89,"h":4.01,"l":3.89,"n":53,"o":3.99,"t":"2026-10-01T08:30:00Z","v":6067,"vw":3.993606},{"c":3.95,"h":3.96,"l":3.95,"n":6,"o":3.96,"t":"2026-10-01T09:00:00Z","v":803,"vw":3.958462},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-10-01T09:15:00Z","v":243,"vw":3.95},{"c":3.86,"h":3.87,"l":3.86,"n":7,"o":3.87,"t":"2026-10-01T09:30:00Z","v":764,"vw":3.864688},{"c":3.9,"h":3.91,"l":3.9,"n":6,"o":3.91,"t":"2026-10-01T09:45:00Z","v":3496,"vw":3.90824},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-01T10:00:00Z","v":100,"vw":4},{"c":3.9709,"h":4.01,"l":3.9709,"n":5,"o":4.01,"t":"2026-10-01T10:15:00Z","v":1169,"vw":3.980247},{"c":3.94,"h":4.1817,"l":3.92,"n":51,"o":4.01,"t":"2026-10-01T10:30:00Z","v":3779,"vw":4.054756},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-10-01T10:45:00Z","v":288,"vw":4.07},{"c":4.19,"h":4.19,"l":3.95,"n":105,"o":3.9787,"t":"2026-10-01T11:00:00Z","v":11116,"vw":4.113125},{"c":4.07,"h":4.17,"l":4,"n":82,"o":4.17,"t":"2026-10-01T11:15:00Z","v":3029,"vw":4.09459},{"c":4.02,"h":4.15,"l":4.01,"n":72,"o":4.08,"t":"2026-10-01T11:30:00Z","v":3016,"vw":4.070943},{"c":4.1,"h":4.1,"l":4.07,"n":11,"o":4.07,"t":"2026-10-01T11:45:00Z","v":531,"vw":4.088892},{"c":4.08,"h":4.13,"l":4,"n":83,"o":4.13,"t":"2026-10-01T12:00:00Z","v":7397,"vw":4.044418},{"c":4.05,"h":4.07,"l":4,"n":26,"o":4.06,"t":"2026-10-01T12:15:00Z","v":2053,"vw":4.036558},{"c":4.01,"h":4.03,"l":4.01,"n":13,"o":4.025,"t":"2026-10-01T12:30:00Z","v":644,"vw":4.018617},{"c":3.98,"h":4.05,"l":3.9,"n":45,"o":4.05,"t":"2026-10-01T12:45:00Z","v":10153,"vw":4.014218},{"c":3.93,"h":4.0225,"l":3.91,"n":12,"o":4.0225,"t":"2026-10-01T13:00:00Z","v":1800,"vw":3.981957},{"c":4.02,"h":4.05,"l":3.99,"n":46,"o":3.99,"t":"2026-10-01T13:15:00Z","v":5515,"vw":4.041397},{"c":3.77,"h":4.05,"l":3.745,"n":685,"o":4.005,"t":"2026-10-01T13:30:00Z","v":101704,"vw":3.843724},{"c":3.88,"h":3.91,"l":3.74,"n":370,"o":3.76,"t":"2026-10-01T13:45:00Z","v":55047,"vw":3.836542},{"c":3.87,"h":3.885,"l":3.83,"n":161,"o":3.885,"t":"2026-10-01T14:00:00Z","v":14663,"vw":3.850599},{"c":3.9,"h":3.93,"l":3.862,"n":236,"o":3.8899,"t":"2026-10-01T14:15:00Z","v":34665,"vw":3.895618},{"c":3.98,"h":3.99,"l":3.9083,"n":188,"o":3.91,"t":"2026-10-01T14:30:00Z","v":19404,"vw":3.965131},{"c":4.1065,"h":4.1096,"l":3.98,"n":386,"o":3.99,"t":"2026-10-01T14:45:00Z","v":60215,"vw":4.022197},{"c":4.26,"h":4.2799,"l":4.09,"n":889,"o":4.1098,"t":"2026-10-01T15:00:00Z","v":133133,"vw":4.194084},{"c":4.29,"h":4.4,"l":4.21,"n":2188,"o":4.255,"t":"2026-10-01T15:15:00Z","v":318989,"vw":4.312843},{"c":4.3,"h":4.3168,"l":4.16,"n":1252,"o":4.295,"t":"2026-10-01T15:30:00Z","v":159879,"vw":4.232632},{"c":4.44,"h":4.44,"l":4.29,"n":746,"o":4.31,"t":"2026-10-01T15:45:00Z","v":107851,"vw":4.338588},{"c":4.36,"h":4.5023,"l":4.36,"n":1286,"o":4.43,"t":"2026-10-01T16:00:00Z","v":304287,"vw":4.44168},{"c":4.4183,"h":4.4599,"l":4.3544,"n":582,"o":4.3699,"t":"2026-10-01T16:15:00Z","v":112715,"vw":4.405883},{"c":4.37,"h":4.45,"l":4.35,"n":505,"o":4.4162,"t":"2026-10-01T16:30:00Z","v":71284,"vw":4.398485},{"c":4.4,"h":4.415,"l":4.36,"n":508,"o":4.38,"t":"2026-10-01T16:45:00Z","v":72645,"vw":4.393021},{"c":4.4,"h":4.4299,"l":4.39,"n":324,"o":4.4015,"t":"2026-10-01T17:00:00Z","v":25978,"vw":4.411761},{"c":4.4479,"h":4.46,"l":4.3902,"n":356,"o":4.395,"t":"2026-10-01T17:15:00Z","v":30045,"vw":4.43393},{"c":4.47,"h":4.49,"l":4.43,"n":367,"o":4.45,"t":"2026-10-01T17:30:00Z","v":26746,"vw":4.456387},{"c":4.4793,"h":4.49,"l":4.44,"n":412,"o":4.46,"t":"2026-10-01T17:45:00Z","v":55781,"vw":4.468084},{"c":4.42,"h":4.47,"l":4.4,"n":439,"o":4.465,"t":"2026-10-01T18:00:00Z","v":48562,"vw":4.432657},{"c":4.34,"h":4.4294,"l":4.333,"n":433,"o":4.415,"t":"2026-10-01T18:15:00Z","v":46516,"vw":4.395739},{"c":4.335,"h":4.35,"l":4.28,"n":440,"o":4.34,"t":"2026-10-01T18:30:00Z","v":47316,"vw":4.317944},{"c":4.33,"h":4.3477,"l":4.32,"n":248,"o":4.33,"t":"2026-10-01T18:45:00Z","v":28595,"vw":4.335988},{"c":4.35,"h":4.3795,"l":4.32,"n":363,"o":4.33,"t":"2026-10-01T19:00:00Z","v":27327,"vw":4.345596},{"c":4.35,"h":4.37,"l":4.328,"n":313,"o":4.35,"t":"2026-10-01T19:15:00Z","v":35382,"vw":4.348782},{"c":4.38,"h":4.398,"l":4.335,"n":347,"o":4.345,"t":"2026-10-01T19:30:00Z","v":41820,"vw":4.36954},{"c":4.38,"h":4.41,"l":4.36,"n":626,"o":4.375,"t":"2026-10-01T19:45:00Z","v":56503,"vw":4.383474},{"c":4.37,"h":4.37,"l":4.33,"n":42,"o":4.37,"t":"2026-10-01T20:00:00Z","v":17765,"vw":4.368582},{"c":4.42,"h":4.4943,"l":4.31,"n":44,"o":4.37,"t":"2026-10-01T20:15:00Z","v":3260,"vw":4.416929},{"c":4.4,"h":4.41,"l":4.38,"n":15,"o":4.38,"t":"2026-10-01T20:30:00Z","v":1059,"vw":4.397039},{"c":4.31,"h":4.34,"l":4.31,"n":21,"o":4.34,"t":"2026-10-01T20:45:00Z","v":498,"vw":4.326364},{"c":4.34,"h":4.34,"l":4.283,"n":28,"o":4.3,"t":"2026-10-01T21:00:00Z","v":1490,"vw":4.303864},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-01T21:15:00Z","v":100,"vw":4.39},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-01T21:45:00Z","v":137,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-10-01T22:00:00Z","v":114,"vw":4.34},{"c":4.3203,"h":4.3203,"l":4.3203,"n":2,"o":4.3203,"t":"2026-10-01T22:30:00Z","v":252,"vw":4.3203},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-01T22:45:00Z","v":100,"vw":4.32},{"c":4.3499,"h":4.3499,"l":4.3499,"n":1,"o":4.3499,"t":"2026-10-01T23:00:00Z","v":340,"vw":4.3499},{"c":4.32,"h":4.34,"l":4.32,"n":9,"o":4.34,"t":"2026-10-01T23:15:00Z","v":2658,"vw":4.338755},{"c":4.3961,"h":4.3961,"l":4.35,"n":6,"o":4.35,"t":"2026-10-01T23:30:00Z","v":6037,"vw":4.384671},{"c":4.3324,"h":4.38,"l":4.3324,"n":13,"o":4.38,"t":"2026-10-01T23:45:00Z","v":2900,"vw":4.344726},{"c":4.355,"h":4.46,"l":4.31,"n":34,"o":4.46,"t":"2026-10-02T08:00:00Z","v":1746,"vw":4.377183},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-02T09:00:00Z","v":387,"vw":4.4},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-02T09:15:00Z","v":254,"vw":4.37},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-02T09:30:00Z","v":231,"vw":4.41},{"c":4.4001,"h":4.4001,"l":4.3271,"n":7,"o":4.36,"t":"2026-10-02T11:00:00Z","v":5075,"vw":4.360116},{"c":4.4591,"h":4.4591,"l":4.41,"n":25,"o":4.41,"t":"2026-10-02T11:15:00Z","v":865,"vw":4.433228},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-02T11:30:00Z","v":292,"vw":4.46},{"c":4.4489,"h":4.4598,"l":4.43,"n":25,"o":4.43,"t":"2026-10-02T11:45:00Z","v":7471,"vw":4.45803},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-02T12:15:00Z","v":167,"vw":4.42},{"c":4.47,"h":4.48,"l":4.32,"n":41,"o":4.44,"t":"2026-10-02T12:30:00Z","v":9588,"vw":4.442225},{"c":4.5,"h":4.5,"l":4.4589,"n":8,"o":4.47,"t":"2026-10-02T12:45:00Z","v":1844,"vw":4.489887},{"c":4.48,"h":4.48,"l":4.45,"n":23,"o":4.46,"t":"2026-10-02T13:15:00Z","v":1140,"vw":4.463218},{"c":4.46,"h":4.5695,"l":4.42,"n":559,"o":4.43,"t":"2026-10-02T13:30:00Z","v":78336,"vw":4.466845},{"c":4.55,"h":4.6399,"l":4.465,"n":555,"o":4.465,"t":"2026-10-02T13:45:00Z","v":71317,"vw":4.569737},{"c":4.5301,"h":4.564,"l":4.5,"n":238,"o":4.55,"t":"2026-10-02T14:00:00Z","v":22712,"vw":4.532771},{"c":4.56,"h":4.5999,"l":4.51,"n":198,"o":4.52,"t":"2026-10-02T14:15:00Z","v":19473,"vw":4.544099},{"c":4.57,"h":4.58,"l":4.55,"n":106,"o":4.55,"t":"2026-10-02T14:30:00Z","v":15681,"vw":4.567505},{"c":4.55,"h":4.635,"l":4.55,"n":273,"o":4.58,"t":"2026-10-02T14:45:00Z","v":30807,"vw":4.597543},{"c":4.54,"h":4.575,"l":4.52,"n":176,"o":4.5419,"t":"2026-10-02T15:00:00Z","v":19032,"vw":4.542307},{"c":4.55,"h":4.55,"l":4.495,"n":201,"o":4.54,"t":"2026-10-02T15:15:00Z","v":21167,"vw":4.520842},{"c":4.57,"h":4.6099,"l":4.56,"n":171,"o":4.56,"t":"2026-10-02T15:30:00Z","v":16589,"vw":4.587362},{"c":4.67,"h":4.67,"l":4.56,"n":253,"o":4.56,"t":"2026-10-02T15:45:00Z","v":18023,"vw":4.602411},{"c":4.71,"h":4.71,"l":4.65,"n":222,"o":4.67,"t":"2026-10-02T16:00:00Z","v":24753,"vw":4.675538},{"c":4.67,"h":4.76,"l":4.67,"n":453,"o":4.72,"t":"2026-10-02T16:15:00Z","v":45355,"vw":4.709463},{"c":4.6898,"h":4.6898,"l":4.665,"n":114,"o":4.68,"t":"2026-10-02T16:30:00Z","v":7916,"vw":4.677178},{"c":4.68,"h":4.7,"l":4.67,"n":94,"o":4.69,"t":"2026-10-02T16:45:00Z","v":8711,"vw":4.687769},{"c":4.66,"h":4.675,"l":4.66,"n":72,"o":4.67,"t":"2026-10-02T17:00:00Z","v":4190,"vw":4.668204},{"c":4.645,"h":4.67,"l":4.64,"n":102,"o":4.6608,"t":"2026-10-02T17:15:00Z","v":6963,"vw":4.656309},{"c":4.68,"h":4.68,"l":4.64,"n":162,"o":4.65,"t":"2026-10-02T17:30:00Z","v":12596,"vw":4.655527},{"c":4.71,"h":4.725,"l":4.6899,"n":109,"o":4.6899,"t":"2026-10-02T17:45:00Z","v":8932,"vw":4.715879},{"c":4.69,"h":4.73,"l":4.68,"n":222,"o":4.71,"t":"2026-10-02T18:00:00Z","v":51622,"vw":4.716135},{"c":4.7005,"h":4.715,"l":4.69,"n":149,"o":4.69,"t":"2026-10-02T18:15:00Z","v":10510,"vw":4.696469},{"c":4.695,"h":4.72,"l":4.69,"n":94,"o":4.7,"t":"2026-10-02T18:30:00Z","v":51518,"vw":4.69904},{"c":4.71,"h":4.725,"l":4.69,"n":153,"o":4.69,"t":"2026-10-02T18:45:00Z","v":10944,"vw":4.70946},{"c":4.67,"h":4.72,"l":4.66,"n":405,"o":4.7,"t":"2026-10-02T19:00:00Z","v":33820,"vw":4.695242},{"c":4.605,"h":4.66,"l":4.6,"n":260,"o":4.66,"t":"2026-10-02T19:15:00Z","v":17256,"vw":4.620998},{"c":4.56,"h":4.605,"l":4.56,"n":211,"o":4.605,"t":"2026-10-02T19:30:00Z","v":17024,"vw":4.587189},{"c":4.605,"h":4.625,"l":4.57,"n":549,"o":4.57,"t":"2026-10-02T19:45:00Z","v":47302,"vw":4.603571},{"c":4.61,"h":4.61,"l":4.61,"n":12,"o":4.61,"t":"2026-10-02T20:00:00Z","v":30629,"vw":4.61},{"c":4.5028,"h":4.63,"l":4.5028,"n":33,"o":4.56,"t":"2026-10-02T20:15:00Z","v":678,"vw":4.5608},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-02T22:00:00Z","v":100,"vw":4.51},{"c":4.7052,"h":4.7052,"l":4.7052,"n":1,"o":4.7052,"t":"2026-10-02T23:15:00Z","v":400,"vw":4.7052},{"c":4.65,"h":4.65,"l":4.65,"n":9,"o":4.65,"t":"2026-10-02T23:30:00Z","v":181,"vw":4.65},{"c":4.68,"h":4.68,"l":4.68,"n":10,"o":4.68,"t":"2026-10-05T08:00:00Z","v":214,"vw":4.68},{"c":4.6611,"h":4.6611,"l":4.6611,"n":1,"o":4.6611,"t":"2026-10-05T08:15:00Z","v":160,"vw":4.6611},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-05T08:30:00Z","v":204,"vw":4.7},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-05T10:30:00Z","v":772,"vw":4.77},{"c":4.65,"h":4.75,"l":4.65,"n":4,"o":4.75,"t":"2026-10-05T11:00:00Z","v":234,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-05T11:30:00Z","v":1010,"vw":4.7},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-05T11:45:00Z","v":500,"vw":4.75},{"c":4.72,"h":4.76,"l":4.71,"n":20,"o":4.71,"t":"2026-10-05T12:00:00Z","v":916,"vw":4.737108},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-05T12:15:00Z","v":103,"vw":4.65},{"c":4.58,"h":4.68,"l":4.5191,"n":341,"o":4.66,"t":"2026-10-05T13:30:00Z","v":37591,"vw":4.597078},{"c":4.6,"h":4.63,"l":4.5319,"n":247,"o":4.6296,"t":"2026-10-05T13:45:00Z","v":17253,"vw":4.59287},{"c":4.665,"h":4.665,"l":4.58,"n":99,"o":4.58,"t":"2026-10-05T14:00:00Z","v":10799,"vw":4.63821},{"c":4.69,"h":4.72,"l":4.6725,"n":65,"o":4.6791,"t":"2026-10-05T14:15:00Z","v":14245,"vw":4.686752},{"c":4.63,"h":4.65,"l":4.6123,"n":96,"o":4.65,"t":"2026-10-05T14:30:00Z","v":3918,"vw":4.629889},{"c":4.6699,"h":4.6699,"l":4.622,"n":106,"o":4.622,"t":"2026-10-05T14:45:00Z","v":5733,"vw":4.640847},{"c":4.6419,"h":4.6697,"l":4.64,"n":52,"o":4.66,"t":"2026-10-05T15:00:00Z","v":7902,"vw":4.656589},{"c":4.67,"h":4.675,"l":4.66,"n":64,"o":4.66,"t":"2026-10-05T15:15:00Z","v":8707,"vw":4.661933},{"c":4.66,"h":4.66,"l":4.65,"n":75,"o":4.65,"t":"2026-10-05T15:30:00Z","v":6992,"vw":4.654764},{"c":4.665,"h":4.665,"l":4.66,"n":44,"o":4.665,"t":"2026-10-05T15:45:00Z","v":1077,"vw":4.662298},{"c":4.655,"h":4.67,"l":4.65,"n":77,"o":4.665,"t":"2026-10-05T16:00:00Z","v":4854,"vw":4.662726},{"c":4.62,"h":4.6664,"l":4.62,"n":48,"o":4.66,"t":"2026-10-05T16:15:00Z","v":3478,"vw":4.645714},{"c":4.62,"h":4.62,"l":4.61,"n":30,"o":4.62,"t":"2026-10-05T16:30:00Z","v":3262,"vw":4.616438},{"c":4.55,"h":4.61,"l":4.55,"n":50,"o":4.61,"t":"2026-10-05T16:45:00Z","v":3633,"vw":4.595832},{"c":4.53,"h":4.55,"l":4.53,"n":61,"o":4.55,"t":"2026-10-05T17:00:00Z","v":5429,"vw":4.540359},{"c":4.53,"h":4.53,"l":4.52,"n":23,"o":4.53,"t":"2026-10-05T17:15:00Z","v":1796,"vw":4.529071},{"c":4.545,"h":4.545,"l":4.505,"n":91,"o":4.52,"t":"2026-10-05T17:30:00Z","v":7095,"vw":4.518057},{"c":4.55,"h":4.55,"l":4.54,"n":39,"o":4.55,"t":"2026-10-05T17:45:00Z","v":3206,"vw":4.549466},{"c":4.55,"h":4.56,"l":4.55,"n":38,"o":4.55,"t":"2026-10-05T18:00:00Z","v":3558,"vw":4.550833},{"c":4.57,"h":4.575,"l":4.54,"n":131,"o":4.55,"t":"2026-10-05T18:15:00Z","v":23231,"vw":4.55364},{"c":4.59,"h":4.61,"l":4.57,"n":129,"o":4.57,"t":"2026-10-05T18:30:00Z","v":8643,"vw":4.582124},{"c":4.59,"h":4.595,"l":4.58,"n":40,"o":4.595,"t":"2026-10-05T18:45:00Z","v":707,"vw":4.588791},{"c":4.56,"h":4.58,"l":4.56,"n":105,"o":4.58,"t":"2026-10-05T19:00:00Z","v":2814,"vw":4.574506},{"c":4.53,"h":4.55,"l":4.5201,"n":82,"o":4.55,"t":"2026-10-05T19:15:00Z","v":9174,"vw":4.526771},{"c":4.61,"h":4.61,"l":4.52,"n":259,"o":4.53,"t":"2026-10-05T19:30:00Z","v":14099,"vw":4.544084},{"c":4.61,"h":4.63,"l":4.58,"n":622,"o":4.61,"t":"2026-10-05T19:45:00Z","v":43503,"vw":4.605624},{"c":4.62,"h":4.62,"l":4.62,"n":8,"o":4.62,"t":"2026-10-05T20:00:00Z","v":47163,"vw":4.62},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-05T20:15:00Z","v":200,"vw":4.59},{"c":4.6697,"h":4.6697,"l":4.62,"n":3,"o":4.6216,"t":"2026-10-05T21:15:00Z","v":804,"vw":4.633235},{"c":4.63,"h":4.63,"l":4.5,"n":2,"o":4.5,"t":"2026-10-06T08:00:00Z","v":566,"vw":4.556961},{"c":4.63,"h":4.63,"l":4.625,"n":5,"o":4.625,"t":"2026-10-06T10:30:00Z","v":1097,"vw":4.629511},{"c":4.58,"h":4.6,"l":4.57,"n":16,"o":4.6,"t":"2026-10-06T11:15:00Z","v":4753,"vw":4.596749},{"c":4.65,"h":4.65,"l":4.65,"n":38,"o":4.65,"t":"2026-10-06T13:15:00Z","v":1292,"vw":4.65},{"c":4.5,"h":4.62,"l":4.47,"n":248,"o":4.6,"t":"2026-10-06T13:30:00Z","v":23275,"vw":4.552489},{"c":4.56,"h":4.56,"l":4.495,"n":112,"o":4.5,"t":"2026-10-06T13:45:00Z","v":6809,"vw":4.515653},{"c":4.62,"h":4.62,"l":4.55,"n":158,"o":4.575,"t":"2026-10-06T14:00:00Z","v":13179,"vw":4.573765},{"c":4.64,"h":4.655,"l":4.595,"n":69,"o":4.6,"t":"2026-10-06T14:15:00Z","v":5400,"vw":4.626944},{"c":4.67,"h":4.73,"l":4.64,"n":152,"o":4.64,"t":"2026-10-06T14:30:00Z","v":15296,"vw":4.690019},{"c":4.75,"h":4.75,"l":4.67,"n":107,"o":4.67,"t":"2026-10-06T14:45:00Z","v":10722,"vw":4.708137},{"c":4.78,"h":4.785,"l":4.74,"n":128,"o":4.74,"t":"2026-10-06T15:00:00Z","v":15231,"vw":4.75873},{"c":4.8,"h":4.81,"l":4.77,"n":123,"o":4.785,"t":"2026-10-06T15:15:00Z","v":10215,"vw":4.7965},{"c":4.745,"h":4.8,"l":4.745,"n":62,"o":4.8,"t":"2026-10-06T15:30:00Z","v":6140,"vw":4.766143},{"c":4.72,"h":4.76,"l":4.7,"n":79,"o":4.745,"t":"2026-10-06T15:45:00Z","v":7474,"vw":4.721521},{"c":4.735,"h":4.735,"l":4.7,"n":71,"o":4.7,"t":"2026-10-06T16:00:00Z","v":7600,"vw":4.716775},{"c":4.75,"h":4.75,"l":4.73,"n":25,"o":4.74,"t":"2026-10-06T16:15:00Z","v":1128,"vw":4.74056},{"c":4.76,"h":4.785,"l":4.74,"n":81,"o":4.74,"t":"2026-10-06T16:30:00Z","v":8456,"vw":4.754501},{"c":4.765,"h":4.7701,"l":4.76,"n":36,"o":4.77,"t":"2026-10-06T16:45:00Z","v":5348,"vw":4.761666},{"c":4.775,"h":4.78,"l":4.77,"n":38,"o":4.77,"t":"2026-10-06T17:00:00Z","v":2098,"vw":4.773778},{"c":4.8,"h":4.81,"l":4.79,"n":65,"o":4.8,"t":"2026-10-06T17:15:00Z","v":3974,"vw":4.793426},{"c":4.81,"h":4.81,"l":4.8,"n":25,"o":4.8,"t":"2026-10-06T17:30:00Z","v":914,"vw":4.805},{"c":4.8206,"h":4.825,"l":4.82,"n":28,"o":4.82,"t":"2026-10-06T17:45:00Z","v":2590,"vw":4.821086},{"c":4.8,"h":4.84,"l":4.8,"n":127,"o":4.835,"t":"2026-10-06T18:00:00Z","v":11681,"vw":4.819846},{"c":4.79,"h":4.82,"l":4.79,"n":31,"o":4.82,"t":"2026-10-06T18:15:00Z","v":4981,"vw":4.801956},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-06T18:30:00Z","v":100,"vw":4.79},{"c":4.81,"h":4.81,"l":4.79,"n":42,"o":4.79,"t":"2026-10-06T18:45:00Z","v":1771,"vw":4.796146},{"c":4.775,"h":4.81,"l":4.77,"n":50,"o":4.81,"t":"2026-10-06T19:00:00Z","v":2190,"vw":4.789251},{"c":4.8,"h":4.83,"l":4.775,"n":166,"o":4.775,"t":"2026-10-06T19:15:00Z","v":10589,"vw":4.808343},{"c":4.76,"h":4.82,"l":4.75,"n":214,"o":4.79,"t":"2026-10-06T19:30:00Z","v":18928,"vw":4.770968},{"c":4.735,"h":4.8,"l":4.72,"n":582,"o":4.76,"t":"2026-10-06T19:45:00Z","v":30269,"vw":4.746786},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-06T20:00:00Z","v":18504,"vw":4.73},{"c":4.79,"h":4.82,"l":4.79,"n":14,"o":4.82,"t":"2026-10-06T20:30:00Z","v":413,"vw":4.800881},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-06T21:00:00Z","v":1000,"vw":4.74},{"c":4.81,"h":4.81,"l":4.81,"n":14,"o":4.81,"t":"2026-10-06T21:15:00Z","v":627,"vw":4.81},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-07T10:15:00Z","v":102,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-07T10:45:00Z","v":103,"vw":4.77},{"c":4.515,"h":4.6807,"l":4.5,"n":274,"o":4.65,"t":"2026-10-07T13:30:00Z","v":23327,"vw":4.582689},{"c":4.51,"h":4.53,"l":4.48,"n":90,"o":4.52,"t":"2026-10-07T13:45:00Z","v":8301,"vw":4.513538},{"c":4.55,"h":4.59,"l":4.51,"n":132,"o":4.53,"t":"2026-10-07T14:00:00Z","v":9727,"vw":4.554026},{"c":4.56,"h":4.57,"l":4.52,"n":103,"o":4.53,"t":"2026-10-07T14:15:00Z","v":7919,"vw":4.53917},{"c":4.51,"h":4.57,"l":4.51,"n":66,"o":4.57,"t":"2026-10-07T14:30:00Z","v":3536,"vw":4.548094},{"c":4.53,"h":4.53,"l":4.49,"n":76,"o":4.5113,"t":"2026-10-07T14:45:00Z","v":4335,"vw":4.506176},{"c":4.5,"h":4.53,"l":4.5,"n":13,"o":4.53,"t":"2026-10-07T15:00:00Z","v":1991,"vw":4.508116},{"c":4.53,"h":4.53,"l":4.51,"n":77,"o":4.515,"t":"2026-10-07T15:15:00Z","v":5264,"vw":4.525048},{"c":4.58,"h":4.58,"l":4.54,"n":40,"o":4.54,"t":"2026-10-07T15:30:00Z","v":2004,"vw":4.555132},{"c":4.585,"h":4.59,"l":4.565,"n":59,"o":4.5785,"t":"2026-10-07T15:45:00Z","v":6589,"vw":4.579157},{"c":4.58,"h":4.6,"l":4.5723,"n":16,"o":4.6,"t":"2026-10-07T16:00:00Z","v":937,"vw":4.582166},{"c":4.6,"h":4.615,"l":4.58,"n":63,"o":4.58,"t":"2026-10-07T16:15:00Z","v":8174,"vw":4.602291},{"c":4.585,"h":4.59,"l":4.585,"n":2,"o":4.59,"t":"2026-10-07T16:30:00Z","v":220,"vw":4.587273},{"c":4.6,"h":4.6,"l":4.59,"n":45,"o":4.59,"t":"2026-10-07T16:45:00Z","v":1702,"vw":4.595},{"c":4.6013,"h":4.61,"l":4.58,"n":19,"o":4.58,"t":"2026-10-07T17:00:00Z","v":2816,"vw":4.591219},{"c":4.565,"h":4.63,"l":4.565,"n":46,"o":4.63,"t":"2026-10-07T17:15:00Z","v":2428,"vw":4.600091},{"c":4.6,"h":4.61,"l":4.55,"n":113,"o":4.565,"t":"2026-10-07T17:30:00Z","v":4834,"vw":4.577357},{"c":4.58,"h":4.61,"l":4.57,"n":82,"o":4.605,"t":"2026-10-07T17:45:00Z","v":6765,"vw":4.588546},{"c":4.57,"h":4.59,"l":4.57,"n":48,"o":4.58,"t":"2026-10-07T18:00:00Z","v":1675,"vw":4.577702},{"c":4.6088,"h":4.61,"l":4.575,"n":46,"o":4.575,"t":"2026-10-07T18:15:00Z","v":2714,"vw":4.596177},{"c":4.585,"h":4.605,"l":4.58,"n":61,"o":4.605,"t":"2026-10-07T18:30:00Z","v":2233,"vw":4.592366},{"c":4.6,"h":4.61,"l":4.58,"n":68,"o":4.586,"t":"2026-10-07T18:45:00Z","v":4474,"vw":4.59229},{"c":4.61,"h":4.62,"l":4.59,"n":109,"o":4.6,"t":"2026-10-07T19:00:00Z","v":5348,"vw":4.603264},{"c":4.615,"h":4.62,"l":4.6001,"n":74,"o":4.6099,"t":"2026-10-07T19:15:00Z","v":6255,"vw":4.60986},{"c":4.595,"h":4.62,"l":4.5937,"n":121,"o":4.615,"t":"2026-10-07T19:30:00Z","v":7404,"vw":4.603707},{"c":4.575,"h":4.595,"l":4.54,"n":645,"o":4.595,"t":"2026-10-07T19:45:00Z","v":58594,"vw":4.563151},{"c":4.54,"h":4.57,"l":4.54,"n":45,"o":4.57,"t":"2026-10-07T20:00:00Z","v":18372,"vw":4.569672},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-07T20:30:00Z","v":445,"vw":4.5},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-08T08:00:00Z","v":1426,"vw":4.59},{"c":4.43,"h":4.45,"l":4.35,"n":159,"o":4.45,"t":"2026-10-08T13:30:00Z","v":29140,"vw":4.425203},{"c":4.44,"h":4.46,"l":4.44,"n":30,"o":4.445,"t":"2026-10-08T13:45:00Z","v":8958,"vw":4.458744},{"c":4.465,"h":4.47,"l":4.43,"n":45,"o":4.435,"t":"2026-10-08T14:00:00Z","v":8752,"vw":4.460176},{"c":4.48,"h":4.48,"l":4.4696,"n":17,"o":4.4696,"t":"2026-10-08T14:15:00Z","v":764,"vw":4.471523},{"c":4.465,"h":4.49,"l":4.46,"n":61,"o":4.46,"t":"2026-10-08T14:30:00Z","v":2768,"vw":4.471864},{"c":4.425,"h":4.47,"l":4.425,"n":23,"o":4.47,"t":"2026-10-08T14:45:00Z","v":809,"vw":4.449},{"c":4.41,"h":4.42,"l":4.41,"n":24,"o":4.42,"t":"2026-10-08T15:00:00Z","v":766,"vw":4.413948},{"c":4.38,"h":4.405,"l":4.3698,"n":100,"o":4.405,"t":"2026-10-08T15:15:00Z","v":7552,"vw":4.378735},{"c":4.38,"h":4.38,"l":4.365,"n":23,"o":4.38,"t":"2026-10-08T15:30:00Z","v":1840,"vw":4.370303},{"c":4.4,"h":4.4,"l":4.38,"n":68,"o":4.38,"t":"2026-10-08T15:45:00Z","v":16121,"vw":4.390681},{"c":4.41,"h":4.41,"l":4.4,"n":44,"o":4.4,"t":"2026-10-08T16:00:00Z","v":1704,"vw":4.405357},{"c":4.45,"h":4.46,"l":4.41,"n":62,"o":4.41,"t":"2026-10-08T16:15:00Z","v":2751,"vw":4.437612},{"c":4.41,"h":4.43,"l":4.4,"n":37,"o":4.43,"t":"2026-10-08T16:30:00Z","v":3345,"vw":4.415387},{"c":4.34,"h":4.38,"l":4.33,"n":91,"o":4.38,"t":"2026-10-08T16:45:00Z","v":4729,"vw":4.359415},{"c":4.34,"h":4.34,"l":4.27,"n":243,"o":4.33,"t":"2026-10-08T17:00:00Z","v":25502,"vw":4.298313},{"c":4.3,"h":4.34,"l":4.29,"n":126,"o":4.33,"t":"2026-10-08T17:15:00Z","v":5382,"vw":4.316912},{"c":4.33,"h":4.33,"l":4.305,"n":44,"o":4.31,"t":"2026-10-08T17:30:00Z","v":2983,"vw":4.314822},{"c":4.32,"h":4.33,"l":4.315,"n":59,"o":4.315,"t":"2026-10-08T17:45:00Z","v":3083,"vw":4.326526},{"c":4.35,"h":4.36,"l":4.31,"n":74,"o":4.32,"t":"2026-10-08T18:00:00Z","v":4376,"vw":4.333111},{"c":4.33,"h":4.34,"l":4.33,"n":22,"o":4.34,"t":"2026-10-08T18:15:00Z","v":669,"vw":4.3325},{"c":4.28,"h":4.325,"l":4.28,"n":41,"o":4.325,"t":"2026-10-08T18:30:00Z","v":3047,"vw":4.301101},{"c":4.285,"h":4.29,"l":4.27,"n":69,"o":4.28,"t":"2026-10-08T18:45:00Z","v":8365,"vw":4.281033},{"c":4.29,"h":4.29,"l":4.27,"n":106,"o":4.285,"t":"2026-10-08T19:00:00Z","v":13100,"vw":4.281676},{"c":4.345,"h":4.345,"l":4.31,"n":32,"o":4.31,"t":"2026-10-08T19:15:00Z","v":1612,"vw":4.333782},{"c":4.345,"h":4.35,"l":4.3296,"n":59,"o":4.33,"t":"2026-10-08T19:30:00Z","v":2137,"vw":4.342234},{"c":4.46,"h":4.46,"l":4.3597,"n":470,"o":4.36,"t":"2026-10-08T19:45:00Z","v":42782,"vw":4.410332},{"c":4.46,"h":4.46,"l":4.46,"n":7,"o":4.46,"t":"2026-10-08T20:00:00Z","v":123121,"vw":4.46},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-08T20:45:00Z","v":100,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-10-09T09:00:00Z","v":365,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":11,"o":4.54,"t":"2026-10-09T11:00:00Z","v":390,"vw":4.54},{"c":4.3309,"h":4.3309,"l":4.3309,"n":1,"o":4.3309,"t":"2026-10-09T13:00:00Z","v":167,"vw":4.3309},{"c":4.49,"h":4.56,"l":4.47,"n":160,"o":4.48,"t":"2026-10-09T13:30:00Z","v":10890,"vw":4.500397},{"c":4.46,"h":4.49,"l":4.45,"n":90,"o":4.4839,"t":"2026-10-09T13:45:00Z","v":5900,"vw":4.471913},{"c":4.4675,"h":4.495,"l":4.4675,"n":27,"o":4.475,"t":"2026-10-09T14:00:00Z","v":1388,"vw":4.481591},{"c":4.48,"h":4.49,"l":4.45,"n":41,"o":4.45,"t":"2026-10-09T14:15:00Z","v":5995,"vw":4.465425},{"c":4.4501,"h":4.475,"l":4.45,"n":8,"o":4.46,"t":"2026-10-09T14:30:00Z","v":2431,"vw":4.456037},{"c":4.53,"h":4.53,"l":4.45,"n":52,"o":4.48,"t":"2026-10-09T14:45:00Z","v":7160,"vw":4.483503},{"c":4.52,"h":4.5326,"l":4.52,"n":16,"o":4.53,"t":"2026-10-09T15:00:00Z","v":999,"vw":4.530057},{"c":4.505,"h":4.52,"l":4.5031,"n":20,"o":4.52,"t":"2026-10-09T15:15:00Z","v":1708,"vw":4.509862},{"c":4.505,"h":4.52,"l":4.505,"n":8,"o":4.52,"t":"2026-10-09T15:30:00Z","v":738,"vw":4.516154},{"c":4.5,"h":4.5497,"l":4.5,"n":72,"o":4.51,"t":"2026-10-09T15:45:00Z","v":4132,"vw":4.52325},{"c":4.47,"h":4.4845,"l":4.46,"n":41,"o":4.4845,"t":"2026-10-09T16:00:00Z","v":4124,"vw":4.470058},{"c":4.47,"h":4.47,"l":4.45,"n":109,"o":4.46,"t":"2026-10-09T16:15:00Z","v":8029,"vw":4.46452},{"c":4.4803,"h":4.4922,"l":4.4803,"n":14,"o":4.4922,"t":"2026-10-09T16:30:00Z","v":822,"vw":4.490025},{"c":4.47,"h":4.48,"l":4.47,"n":31,"o":4.48,"t":"2026-10-09T16:45:00Z","v":1885,"vw":4.477143},{"c":4.47,"h":4.47,"l":4.45,"n":72,"o":4.45,"t":"2026-10-09T17:00:00Z","v":7211,"vw":4.46339},{"c":4.48,"h":4.5,"l":4.48,"n":33,"o":4.5,"t":"2026-10-09T17:15:00Z","v":1841,"vw":4.483118},{"c":4.465,"h":4.465,"l":4.465,"n":9,"o":4.465,"t":"2026-10-09T17:30:00Z","v":209,"vw":4.465},{"c":4.445,"h":4.445,"l":4.44,"n":14,"o":4.44,"t":"2026-10-09T17:45:00Z","v":381,"vw":4.4425},{"c":4.47,"h":4.47,"l":4.46,"n":26,"o":4.46,"t":"2026-10-09T18:00:00Z","v":1663,"vw":4.465955},{"c":4.49,"h":4.49,"l":4.48,"n":47,"o":4.48,"t":"2026-10-09T18:15:00Z","v":3124,"vw":4.488727},{"c":4.4972,"h":4.5,"l":4.48,"n":49,"o":4.49,"t":"2026-10-09T18:30:00Z","v":2470,"vw":4.494523},{"c":4.48,"h":4.52,"l":4.48,"n":95,"o":4.5,"t":"2026-10-09T18:45:00Z","v":6936,"vw":4.503614},{"c":4.48,"h":4.485,"l":4.47,"n":32,"o":4.48,"t":"2026-10-09T19:00:00Z","v":4219,"vw":4.479389},{"c":4.49,"h":4.49,"l":4.475,"n":53,"o":4.48,"t":"2026-10-09T19:15:00Z","v":4881,"vw":4.480752},{"c":4.51,"h":4.51,"l":4.47,"n":85,"o":4.48,"t":"2026-10-09T19:30:00Z","v":6252,"vw":4.489957},{"c":4.575,"h":4.59,"l":4.51,"n":799,"o":4.515,"t":"2026-10-09T19:45:00Z","v":78103,"vw":4.552281},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-10-09T20:00:00Z","v":18187,"vw":4.58},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-09T20:15:00Z","v":311,"vw":4.57},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-09T23:15:00Z","v":100,"vw":4.59},{"c":4.4,"h":4.59,"l":4.36,"n":57,"o":4.56,"t":"2026-10-12T13:30:00Z","v":7354,"vw":4.465795},{"c":4.41,"h":4.43,"l":4.39,"n":49,"o":4.4,"t":"2026-10-12T13:45:00Z","v":2107,"vw":4.401667},{"c":4.36,"h":4.375,"l":4.33,"n":67,"o":4.375,"t":"2026-10-12T14:00:00Z","v":4755,"vw":4.350458},{"c":4.39,"h":4.39,"l":4.36,"n":34,"o":4.3876,"t":"2026-10-12T14:15:00Z","v":1809,"vw":4.382993},{"c":4.4044,"h":4.41,"l":4.4,"n":30,"o":4.4,"t":"2026-10-12T14:30:00Z","v":1099,"vw":4.4018},{"c":4.41,"h":4.41,"l":4.41,"n":7,"o":4.41,"t":"2026-10-12T14:45:00Z","v":298,"vw":4.41},{"c":4.41,"h":4.415,"l":4.41,"n":63,"o":4.41,"t":"2026-10-12T15:00:00Z","v":2540,"vw":4.41375},{"c":4.4,"h":4.42,"l":4.4,"n":29,"o":4.42,"t":"2026-10-12T15:15:00Z","v":1163,"vw":4.41265},{"c":4.42,"h":4.42,"l":4.4,"n":59,"o":4.4,"t":"2026-10-12T15:30:00Z","v":2395,"vw":4.407943},{"c":4.42,"h":4.42,"l":4.41,"n":32,"o":4.41,"t":"2026-10-12T15:45:00Z","v":780,"vw":4.415},{"c":4.43,"h":4.43,"l":4.41,"n":80,"o":4.42,"t":"2026-10-12T16:00:00Z","v":4038,"vw":4.424283},{"c":4.39,"h":4.43,"l":4.39,"n":34,"o":4.425,"t":"2026-10-12T16:15:00Z","v":5021,"vw":4.408817},{"c":4.38,"h":4.39,"l":4.38,"n":76,"o":4.39,"t":"2026-10-12T16:30:00Z","v":3522,"vw":4.382757},{"c":4.3724,"h":4.38,"l":4.37,"n":31,"o":4.38,"t":"2026-10-12T16:45:00Z","v":1091,"vw":4.372453},{"c":4.37,"h":4.38,"l":4.365,"n":36,"o":4.37,"t":"2026-10-12T17:00:00Z","v":4899,"vw":4.372712},{"c":4.39,"h":4.395,"l":4.38,"n":105,"o":4.38,"t":"2026-10-12T17:15:00Z","v":4321,"vw":4.384276},{"c":4.37,"h":4.385,"l":4.37,"n":29,"o":4.38,"t":"2026-10-12T17:30:00Z","v":897,"vw":4.38},{"c":4.375,"h":4.38,"l":4.37,"n":53,"o":4.38,"t":"2026-10-12T17:45:00Z","v":1617,"vw":4.375553},{"c":4.375,"h":4.375,"l":4.37,"n":16,"o":4.375,"t":"2026-10-12T18:00:00Z","v":576,"vw":4.374},{"c":4.38,"h":4.39,"l":4.37,"n":61,"o":4.37,"t":"2026-10-12T18:15:00Z","v":5249,"vw":4.38016},{"c":4.3899,"h":4.39,"l":4.3722,"n":87,"o":4.38,"t":"2026-10-12T18:30:00Z","v":5203,"vw":4.382563},{"c":4.38,"h":4.38,"l":4.37,"n":49,"o":4.38,"t":"2026-10-12T18:45:00Z","v":4656,"vw":4.375221},{"c":4.36,"h":4.37,"l":4.3562,"n":67,"o":4.37,"t":"2026-10-12T19:00:00Z","v":3027,"vw":4.359878},{"c":4.35,"h":4.36,"l":4.35,"n":83,"o":4.35,"t":"2026-10-12T19:15:00Z","v":3734,"vw":4.355673},{"c":4.32,"h":4.3591,"l":4.32,"n":145,"o":4.35,"t":"2026-10-12T19:30:00Z","v":9745,"vw":4.34431},{"c":4.31,"h":4.34,"l":4.285,"n":436,"o":4.31,"t":"2026-10-12T19:45:00Z","v":29814,"vw":4.317838},{"c":4.33,"h":4.33,"l":4.3,"n":9,"o":4.3,"t":"2026-10-12T20:00:00Z","v":11491,"vw":4.300685},{"c":3.6008,"h":3.6008,"l":3.6008,"n":3,"o":3.6008,"t":"2026-10-13T09:30:00Z","v":450,"vw":3.6008},{"c":4.16,"h":4.16,"l":4.16,"n":15,"o":4.16,"t":"2026-10-13T11:00:00Z","v":196,"vw":4.16},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-13T11:15:00Z","v":300,"vw":4.21},{"c":4.275,"h":4.279,"l":4.2091,"n":59,"o":4.23,"t":"2026-10-13T13:30:00Z","v":7023,"vw":4.248767},{"c":4.22,"h":4.275,"l":4.22,"n":42,"o":4.275,"t":"2026-10-13T13:45:00Z","v":4382,"vw":4.223851},{"c":4.205,"h":4.215,"l":4.19,"n":37,"o":4.215,"t":"2026-10-13T14:00:00Z","v":8044,"vw":4.193353},{"c":4.2,"h":4.21,"l":4.18,"n":44,"o":4.205,"t":"2026-10-13T14:15:00Z","v":4275,"vw":4.194632},{"c":4.1624,"h":4.19,"l":4.1624,"n":26,"o":4.17,"t":"2026-10-13T14:30:00Z","v":3899,"vw":4.170821},{"c":4.14,"h":4.16,"l":4.13,"n":36,"o":4.16,"t":"2026-10-13T14:45:00Z","v":2174,"vw":4.154319},{"c":4.14,"h":4.14,"l":4.135,"n":29,"o":4.14,"t":"2026-10-13T15:00:00Z","v":2222,"vw":4.139298},{"c":4.1,"h":4.14,"l":4.1,"n":13,"o":4.14,"t":"2026-10-13T15:15:00Z","v":4053,"vw":4.114872},{"c":4.085,"h":4.09,"l":4.08,"n":25,"o":4.09,"t":"2026-10-13T15:30:00Z","v":1355,"vw":4.086722},{"c":4.11,"h":4.11,"l":4.085,"n":44,"o":4.085,"t":"2026-10-13T15:45:00Z","v":6298,"vw":4.09797},{"c":4.1,"h":4.13,"l":4.1,"n":123,"o":4.11,"t":"2026-10-13T16:00:00Z","v":11850,"vw":4.114979},{"c":4.12,"h":4.12,"l":4.11,"n":25,"o":4.11,"t":"2026-10-13T16:15:00Z","v":1654,"vw":4.111116},{"c":4.1499,"h":4.1499,"l":4.1499,"n":3,"o":4.1499,"t":"2026-10-13T16:30:00Z","v":549,"vw":4.1499},{"c":4.13,"h":4.13,"l":4.13,"n":14,"o":4.13,"t":"2026-10-13T16:45:00Z","v":950,"vw":4.13},{"c":4.115,"h":4.115,"l":4.115,"n":1,"o":4.115,"t":"2026-10-13T17:00:00Z","v":100,"vw":4.115},{"c":4.11,"h":4.11,"l":4.1,"n":8,"o":4.105,"t":"2026-10-13T17:15:00Z","v":428,"vw":4.105},{"c":4.115,"h":4.115,"l":4.11,"n":15,"o":4.11,"t":"2026-10-13T17:30:00Z","v":655,"vw":4.111667},{"c":4.11,"h":4.11,"l":4.08,"n":28,"o":4.08,"t":"2026-10-13T18:00:00Z","v":1201,"vw":4.09105},{"c":4.149,"h":4.149,"l":4.1073,"n":68,"o":4.1155,"t":"2026-10-13T18:15:00Z","v":8756,"vw":4.119961},{"c":4.1299,"h":4.14,"l":4.11,"n":52,"o":4.14,"t":"2026-10-13T18:30:00Z","v":9946,"vw":4.12471},{"c":4.15,"h":4.15,"l":4.13,"n":40,"o":4.13,"t":"2026-10-13T18:45:00Z","v":5451,"vw":4.148517},{"c":4.155,"h":4.1655,"l":4.155,"n":43,"o":4.1655,"t":"2026-10-13T19:00:00Z","v":3889,"vw":4.163762},{"c":4.19,"h":4.19,"l":4.155,"n":71,"o":4.155,"t":"2026-10-13T19:15:00Z","v":5566,"vw":4.182516},{"c":4.2,"h":4.21,"l":4.19,"n":94,"o":4.19,"t":"2026-10-13T19:30:00Z","v":5797,"vw":4.196742},{"c":4.19,"h":4.22,"l":4.18,"n":345,"o":4.21,"t":"2026-10-13T19:45:00Z","v":22850,"vw":4.200083},{"c":4.19,"h":4.19,"l":4.19,"n":9,"o":4.19,"t":"2026-10-13T20:00:00Z","v":12223,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-13T21:00:00Z","v":3131,"vw":4.19},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-14T12:15:00Z","v":102,"vw":4.15},{"c":4.1001,"h":4.15,"l":4.1,"n":109,"o":4.1,"t":"2026-10-14T13:30:00Z","v":5371,"vw":4.106436},{"c":4.07,"h":4.1253,"l":4.05,"n":82,"o":4.1,"t":"2026-10-14T13:45:00Z","v":6177,"vw":4.075006},{"c":4.08,"h":4.08,"l":4.07,"n":42,"o":4.07,"t":"2026-10-14T14:00:00Z","v":1684,"vw":4.078624},{"c":4.06,"h":4.08,"l":4.05,"n":73,"o":4.08,"t":"2026-10-14T14:15:00Z","v":6141,"vw":4.068075},{"c":4.07,"h":4.07,"l":4.05,"n":41,"o":4.06,"t":"2026-10-14T14:30:00Z","v":3247,"vw":4.066393},{"c":4.06,"h":4.08,"l":4.06,"n":29,"o":4.08,"t":"2026-10-14T14:45:00Z","v":6206,"vw":4.075872},{"c":4.055,"h":4.055,"l":4.03,"n":99,"o":4.05,"t":"2026-10-14T15:00:00Z","v":11054,"vw":4.047409},{"c":4.045,"h":4.045,"l":4.04,"n":13,"o":4.04,"t":"2026-10-14T15:15:00Z","v":429,"vw":4.0425},{"c":4.02,"h":4.04,"l":4,"n":96,"o":4.04,"t":"2026-10-14T15:30:00Z","v":7873,"vw":4.021484},{"c":4.01,"h":4.03,"l":4.01,"n":64,"o":4.0292,"t":"2026-10-14T15:45:00Z","v":3315,"vw":4.019237},{"c":4,"h":4.02,"l":4,"n":28,"o":4,"t":"2026-10-14T16:00:00Z","v":2818,"vw":4.014627},{"c":4.005,"h":4.01,"l":4,"n":20,"o":4,"t":"2026-10-14T16:15:00Z","v":2402,"vw":4.006419},{"c":4.04,"h":4.04,"l":3.9813,"n":129,"o":4,"t":"2026-10-14T16:30:00Z","v":25039,"vw":4.014079},{"c":4.04,"h":4.05,"l":4.025,"n":67,"o":4.03,"t":"2026-10-14T16:45:00Z","v":4660,"vw":4.037739},{"c":4.03,"h":4.045,"l":4.03,"n":16,"o":4.045,"t":"2026-10-14T17:00:00Z","v":725,"vw":4.03375},{"c":4,"h":4.035,"l":4,"n":61,"o":4.03,"t":"2026-10-14T17:15:00Z","v":3725,"vw":4.024443},{"c":4,"h":4,"l":3.99,"n":6,"o":4,"t":"2026-10-14T17:30:00Z","v":5233,"vw":3.999808},{"c":4,"h":4,"l":3.975,"n":143,"o":4,"t":"2026-10-14T17:45:00Z","v":13916,"vw":3.984377},{"c":4.01,"h":4.01,"l":3.99,"n":116,"o":3.995,"t":"2026-10-14T18:00:00Z","v":12824,"vw":3.996128},{"c":4,"h":4.01,"l":4,"n":38,"o":4,"t":"2026-10-14T18:15:00Z","v":2138,"vw":4.000625},{"c":3.958,"h":3.98,"l":3.958,"n":59,"o":3.98,"t":"2026-10-14T18:30:00Z","v":6414,"vw":3.961786},{"c":3.9879,"h":3.9879,"l":3.96,"n":34,"o":3.96,"t":"2026-10-14T18:45:00Z","v":2965,"vw":3.975515},{"c":3.97,"h":3.99,"l":3.97,"n":119,"o":3.975,"t":"2026-10-14T19:00:00Z","v":5719,"vw":3.978364},{"c":3.995,"h":3.995,"l":3.97,"n":50,"o":3.97,"t":"2026-10-14T19:15:00Z","v":2680,"vw":3.984719},{"c":4.03,"h":4.04,"l":3.99,"n":146,"o":3.99,"t":"2026-10-14T19:30:00Z","v":18053,"vw":4.022403},{"c":4.025,"h":4.04,"l":3.995,"n":498,"o":4.03,"t":"2026-10-14T19:45:00Z","v":27884,"vw":4.01812},{"c":4.0187,"h":4.02,"l":4.0187,"n":9,"o":4.02,"t":"2026-10-14T20:00:00Z","v":10610,"vw":4.019935},{"c":3.97,"h":3.97,"l":3.97,"n":41,"o":3.97,"t":"2026-10-14T23:15:00Z","v":444,"vw":3.97},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T12:00:00Z","v":100,"vw":4.02},{"c":3.9216,"h":4.04,"l":3.89,"n":65,"o":4.02,"t":"2026-10-15T13:30:00Z","v":4914,"vw":3.951186},{"c":3.92,"h":3.95,"l":3.88,"n":97,"o":3.95,"t":"2026-10-15T13:45:00Z","v":10354,"vw":3.901862},{"c":3.99,"h":4.0107,"l":3.91,"n":86,"o":3.91,"t":"2026-10-15T14:00:00Z","v":15191,"vw":3.952287},{"c":3.98,"h":4.01,"l":3.98,"n":31,"o":3.98,"t":"2026-10-15T14:15:00Z","v":5866,"vw":4.005344},{"c":4.0406,"h":4.1,"l":3.99,"n":152,"o":3.99,"t":"2026-10-15T14:30:00Z","v":47202,"vw":4.062602},{"c":4.05,"h":4.05,"l":4,"n":27,"o":4.04,"t":"2026-10-15T14:45:00Z","v":1621,"vw":4.035246},{"c":4.07,"h":4.07,"l":4.04,"n":21,"o":4.04,"t":"2026-10-15T15:00:00Z","v":1294,"vw":4.055457},{"c":4.0616,"h":4.11,"l":4.0616,"n":53,"o":4.09,"t":"2026-10-15T15:15:00Z","v":2490,"vw":4.088233},{"c":4.07,"h":4.07,"l":4.06,"n":56,"o":4.07,"t":"2026-10-15T15:30:00Z","v":4208,"vw":4.069062},{"c":4.07,"h":4.07,"l":4.06,"n":38,"o":4.06,"t":"2026-10-15T15:45:00Z","v":2861,"vw":4.060387},{"c":4.09,"h":4.09,"l":4.07,"n":53,"o":4.0797,"t":"2026-10-15T16:00:00Z","v":2926,"vw":4.079507},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-10-15T16:15:00Z","v":100,"vw":4.085},{"c":4.09,"h":4.09,"l":4.06,"n":31,"o":4.06,"t":"2026-10-15T16:30:00Z","v":964,"vw":4.078316},{"c":4.08,"h":4.08,"l":4.08,"n":27,"o":4.08,"t":"2026-10-15T16:45:00Z","v":699,"vw":4.08},{"c":4.09,"h":4.095,"l":4.085,"n":19,"o":4.085,"t":"2026-10-15T17:00:00Z","v":660,"vw":4.088538},{"c":4.09,"h":4.0977,"l":4.08,"n":24,"o":4.0822,"t":"2026-10-15T17:15:00Z","v":3010,"vw":4.086911},{"c":4.09,"h":4.1,"l":4.085,"n":49,"o":4.09,"t":"2026-10-15T17:30:00Z","v":2725,"vw":4.094871},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-15T17:45:00Z","v":2128,"vw":4.1},{"c":4.1,"h":4.1076,"l":4.09,"n":75,"o":4.1,"t":"2026-10-15T18:00:00Z","v":4919,"vw":4.098963},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T18:15:00Z","v":248,"vw":4.1},{"c":4.125,"h":4.13,"l":4.105,"n":81,"o":4.105,"t":"2026-10-15T18:45:00Z","v":9030,"vw":4.119655},{"c":4.145,"h":4.145,"l":4.125,"n":41,"o":4.125,"t":"2026-10-15T19:00:00Z","v":3335,"vw":4.1347},{"c":4.155,"h":4.165,"l":4.15,"n":49,"o":4.15,"t":"2026-10-15T19:15:00Z","v":2301,"vw":4.156209},{"c":4.18,"h":4.2,"l":4.15,"n":182,"o":4.15,"t":"2026-10-15T19:30:00Z","v":12916,"vw":4.1758},{"c":4.14,"h":4.17,"l":4.14,"n":245,"o":4.17,"t":"2026-10-15T19:45:00Z","v":18088,"vw":4.155505},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-15T20:00:00Z","v":13719,"vw":4.15},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T23:15:00Z","v":500,"vw":4.19},{"c":4.105,"h":4.13,"l":4.075,"n":43,"o":4.13,"t":"2026-10-16T13:30:00Z","v":2327,"vw":4.122021},{"c":4.1,"h":4.14,"l":4.1,"n":42,"o":4.14,"t":"2026-10-16T13:45:00Z","v":1497,"vw":4.127685},{"c":4.2,"h":4.2227,"l":4.0945,"n":180,"o":4.115,"t":"2026-10-16T14:00:00Z","v":10593,"vw":4.186792},{"c":4.22,"h":4.22,"l":4.2,"n":76,"o":4.2,"t":"2026-10-16T14:15:00Z","v":4395,"vw":4.213714},{"c":4.21,"h":4.235,"l":4.21,"n":40,"o":4.235,"t":"2026-10-16T14:30:00Z","v":1367,"vw":4.230424},{"c":4.17,"h":4.17,"l":4.16,"n":34,"o":4.1657,"t":"2026-10-16T15:00:00Z","v":1371,"vw":4.165052},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-16T15:15:00Z","v":777,"vw":4.18},{"c":4.19,"h":4.19,"l":4.185,"n":18,"o":4.185,"t":"2026-10-16T15:30:00Z","v":501,"vw":4.186825},{"c":4.17,"h":4.18,"l":4.17,"n":39,"o":4.18,"t":"2026-10-16T15:45:00Z","v":1408,"vw":4.175665},{"c":4.18,"h":4.18,"l":4.16,"n":50,"o":4.17,"t":"2026-10-16T16:00:00Z","v":2504,"vw":4.168148},{"c":4.19,"h":4.2,"l":4.19,"n":35,"o":4.2,"t":"2026-10-16T16:15:00Z","v":1753,"vw":4.197555},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-16T16:30:00Z","v":200,"vw":4.18},{"c":4.15,"h":4.17,"l":4.15,"n":58,"o":4.17,"t":"2026-10-16T16:45:00Z","v":1432,"vw":4.155714},{"c":4.14,"h":4.16,"l":4.14,"n":42,"o":4.16,"t":"2026-10-16T17:00:00Z","v":2102,"vw":4.153299},{"c":4.14,"h":4.14,"l":4.13,"n":50,"o":4.14,"t":"2026-10-16T17:15:00Z","v":1430,"vw":4.135},{"c":4.16,"h":4.17,"l":4.15,"n":48,"o":4.15,"t":"2026-10-16T17:30:00Z","v":937,"vw":4.157775},{"c":4.11,"h":4.15,"l":4.11,"n":58,"o":4.15,"t":"2026-10-16T17:45:00Z","v":4669,"vw":4.128748},{"c":4.11,"h":4.125,"l":4.11,"n":105,"o":4.115,"t":"2026-10-16T18:00:00Z","v":6357,"vw":4.116991},{"c":4.095,"h":4.11,"l":4.095,"n":46,"o":4.11,"t":"2026-10-16T18:15:00Z","v":1270,"vw":4.101547},{"c":4.11,"h":4.115,"l":4.09,"n":102,"o":4.09,"t":"2026-10-16T18:30:00Z","v":3693,"vw":4.103156},{"c":4.1,"h":4.1,"l":4.07,"n":125,"o":4.1,"t":"2026-10-16T19:00:00Z","v":4479,"vw":4.085649},{"c":4.105,"h":4.105,"l":4.1,"n":20,"o":4.1,"t":"2026-10-16T19:15:00Z","v":1322,"vw":4.102347},{"c":4.09,"h":4.11,"l":4.09,"n":85,"o":4.11,"t":"2026-10-16T19:30:00Z","v":4262,"vw":4.095677},{"c":4.13,"h":4.15,"l":4.095,"n":311,"o":4.095,"t":"2026-10-16T19:45:00Z","v":19644,"vw":4.123171},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-16T20:00:00Z","v":13421,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":13,"o":4.15,"t":"2026-10-16T22:15:00Z","v":1509,"vw":4.15},{"c":4.17,"h":4.2,"l":4.17,"n":4,"o":4.2,"t":"2026-10-19T11:00:00Z","v":1139,"vw":4.196359},{"c":4.125,"h":4.27,"l":4.125,"n":141,"o":4.17,"t":"2026-10-19T13:30:00Z","v":6314,"vw":4.182504},{"c":4.1,"h":4.13,"l":4.1,"n":63,"o":4.13,"t":"2026-10-19T13:45:00Z","v":2056,"vw":4.122481},{"c":4.12,"h":4.12,"l":4.07,"n":100,"o":4.1,"t":"2026-10-19T14:00:00Z","v":5754,"vw":4.103733},{"c":4.09,"h":4.12,"l":4.08,"n":124,"o":4.12,"t":"2026-10-19T14:15:00Z","v":4201,"vw":4.097156},{"c":4.08,"h":4.095,"l":4.075,"n":21,"o":4.095,"t":"2026-10-19T14:30:00Z","v":1612,"vw":4.080726},{"c":4.09,"h":4.11,"l":4.09,"n":32,"o":4.1,"t":"2026-10-19T14:45:00Z","v":1532,"vw":4.106124},{"c":4.105,"h":4.105,"l":4.1,"n":26,"o":4.1,"t":"2026-10-19T15:00:00Z","v":695,"vw":4.102331},{"c":4.16,"h":4.16,"l":4.11,"n":85,"o":4.12,"t":"2026-10-19T15:15:00Z","v":6676,"vw":4.126634},{"c":4.15,"h":4.15,"l":4.15,"n":15,"o":4.15,"t":"2026-10-19T15:30:00Z","v":661,"vw":4.15},{"c":4.1299,"h":4.1299,"l":4.11,"n":35,"o":4.12,"t":"2026-10-19T15:45:00Z","v":3476,"vw":4.122704},{"c":4.095,"h":4.11,"l":4.095,"n":7,"o":4.11,"t":"2026-10-19T16:15:00Z","v":253,"vw":4.102075},{"c":4.1,"h":4.11,"l":4.1,"n":4,"o":4.11,"t":"2026-10-19T16:30:00Z","v":3558,"vw":4.100281},{"c":4.1089,"h":4.11,"l":4.1,"n":39,"o":4.1,"t":"2026-10-19T16:45:00Z","v":2853,"vw":4.102433},{"c":4.15,"h":4.18,"l":4.1,"n":179,"o":4.1092,"t":"2026-10-19T17:00:00Z","v":14303,"vw":4.135469},{"c":4.22,"h":4.22,"l":4.18,"n":49,"o":4.18,"t":"2026-10-19T17:15:00Z","v":4877,"vw":4.199998},{"c":4.2,"h":4.21,"l":4.18,"n":99,"o":4.2,"t":"2026-10-19T17:30:00Z","v":4192,"vw":4.201091},{"c":4.18,"h":4.185,"l":4.18,"n":21,"o":4.185,"t":"2026-10-19T17:45:00Z","v":1071,"vw":4.180642},{"c":4.17,"h":4.17,"l":4.165,"n":7,"o":4.165,"t":"2026-10-19T18:00:00Z","v":265,"vw":4.167242},{"c":4.2048,"h":4.21,"l":4.155,"n":37,"o":4.155,"t":"2026-10-19T18:15:00Z","v":2087,"vw":4.179177},{"c":4.215,"h":4.215,"l":4.18,"n":77,"o":4.19,"t":"2026-10-19T18:30:00Z","v":4158,"vw":4.194449},{"c":4.21,"h":4.22,"l":4.21,"n":15,"o":4.22,"t":"2026-10-19T18:45:00Z","v":757,"vw":4.214731},{"c":4.21,"h":4.21,"l":4.21,"n":32,"o":4.21,"t":"2026-10-19T19:00:00Z","v":955,"vw":4.21},{"c":4.2499,"h":4.255,"l":4.23,"n":58,"o":4.23,"t":"2026-10-19T19:15:00Z","v":2060,"vw":4.247387},{"c":4.3,"h":4.305,"l":4.2301,"n":118,"o":4.24,"t":"2026-10-19T19:30:00Z","v":9198,"vw":4.270092},{"c":4.185,"h":4.3,"l":4.17,"n":408,"o":4.3,"t":"2026-10-19T19:45:00Z","v":24183,"vw":4.245644},{"c":4.16,"h":4.21,"l":4.16,"n":22,"o":4.19,"t":"2026-10-19T20:00:00Z","v":11150,"vw":4.192142},{"c":4.12,"h":4.18,"l":4.1101,"n":60,"o":4.18,"t":"2026-10-20T13:30:00Z","v":2478,"vw":4.135486},{"c":4.21,"h":4.21,"l":4.14,"n":42,"o":4.14,"t":"2026-10-20T13:45:00Z","v":2072,"vw":4.18421},{"c":4.24,"h":4.24,"l":4.2,"n":30,"o":4.21,"t":"2026-10-20T14:00:00Z","v":1211,"vw":4.218791},{"c":4.245,"h":4.2795,"l":4.24,"n":96,"o":4.24,"t":"2026-10-20T14:15:00Z","v":4363,"vw":4.251389},{"c":4.2789,"h":4.2789,"l":4.25,"n":19,"o":4.255,"t":"2026-10-20T14:30:00Z","v":1974,"vw":4.258568},{"c":4.315,"h":4.322,"l":4.27,"n":40,"o":4.27,"t":"2026-10-20T14:45:00Z","v":3109,"vw":4.295583},{"c":4.25,"h":4.311,"l":4.2419,"n":61,"o":4.31,"t":"2026-10-20T15:00:00Z","v":3215,"vw":4.28012},{"c":4.28,"h":4.28,"l":4.27,"n":14,"o":4.27,"t":"2026-10-20T15:15:00Z","v":814,"vw":4.278462},{"c":4.275,"h":4.285,"l":4.26,"n":15,"o":4.26,"t":"2026-10-20T15:30:00Z","v":1163,"vw":4.271486},{"c":4.29,"h":4.29,"l":4.275,"n":9,"o":4.275,"t":"2026-10-20T15:45:00Z","v":431,"vw":4.285},{"c":4.28,"h":4.297,"l":4.28,"n":10,"o":4.297,"t":"2026-10-20T16:00:00Z","v":1135,"vw":4.294774},{"c":4.256,"h":4.28,"l":4.256,"n":11,"o":4.28,"t":"2026-10-20T16:15:00Z","v":324,"vw":4.268},{"c":4.28,"h":4.29,"l":4.27,"n":20,"o":4.29,"t":"2026-10-20T16:30:00Z","v":1994,"vw":4.281667},{"c":4.28,"h":4.28,"l":4.265,"n":20,"o":4.27,"t":"2026-10-20T17:00:00Z","v":948,"vw":4.270714},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-20T17:15:00Z","v":931,"vw":4.29},{"c":4.29,"h":4.3,"l":4.28,"n":39,"o":4.28,"t":"2026-10-20T17:45:00Z","v":896,"vw":4.29},{"c":4.27,"h":4.27,"l":4.26,"n":20,"o":4.26,"t":"2026-10-20T18:15:00Z","v":451,"vw":4.265},{"c":4.26,"h":4.27,"l":4.26,"n":10,"o":4.27,"t":"2026-10-20T18:45:00Z","v":280,"vw":4.265},{"c":4.275,"h":4.28,"l":4.26,"n":64,"o":4.26,"t":"2026-10-20T19:15:00Z","v":9041,"vw":4.268482},{"c":4.31,"h":4.32,"l":4.275,"n":87,"o":4.275,"t":"2026-10-20T19:30:00Z","v":8002,"vw":4.304973},{"c":4.3,"h":4.32,"l":4.29,"n":129,"o":4.31,"t":"2026-10-20T19:45:00Z","v":6632,"vw":4.30497},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-20T20:00:00Z","v":13096,"vw":4.3},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T13:00:00Z","v":259,"vw":4.36},{"c":4.4,"h":4.4,"l":4.4,"n":26,"o":4.4,"t":"2026-10-21T13:15:00Z","v":1348,"vw":4.4},{"c":4.32,"h":4.41,"l":4.32,"n":80,"o":4.37,"t":"2026-10-21T13:30:00Z","v":2729,"vw":4.362519},{"c":4.32,"h":4.37,"l":4.32,"n":102,"o":4.35,"t":"2026-10-21T13:45:00Z","v":4070,"vw":4.350785},{"c":4.31,"h":4.34,"l":4.2919,"n":108,"o":4.34,"t":"2026-10-21T14:00:00Z","v":4830,"vw":4.314119},{"c":4.31,"h":4.3299,"l":4.3,"n":23,"o":4.3,"t":"2026-10-21T14:15:00Z","v":2050,"vw":4.314685},{"c":4.3,"h":4.315,"l":4.3,"n":8,"o":4.315,"t":"2026-10-21T14:30:00Z","v":601,"vw":4.303304},{"c":4.305,"h":4.32,"l":4.3,"n":39,"o":4.3,"t":"2026-10-21T14:45:00Z","v":2343,"vw":4.303667},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-21T15:00:00Z","v":440,"vw":4.3},{"c":4.29,"h":4.29,"l":4.28,"n":30,"o":4.29,"t":"2026-10-21T15:15:00Z","v":1231,"vw":4.286667},{"c":4.315,"h":4.315,"l":4.28,"n":42,"o":4.285,"t":"2026-10-21T15:30:00Z","v":7302,"vw":4.304478},{"c":4.28,"h":4.31,"l":4.28,"n":57,"o":4.31,"t":"2026-10-21T15:45:00Z","v":3655,"vw":4.300873},{"c":4.3,"h":4.31,"l":4.275,"n":82,"o":4.28,"t":"2026-10-21T16:00:00Z","v":5095,"vw":4.296662},{"c":4.3,"h":4.3,"l":4.2843,"n":47,"o":4.3,"t":"2026-10-21T16:15:00Z","v":2659,"vw":4.29593},{"c":4.31,"h":4.32,"l":4.3,"n":51,"o":4.3,"t":"2026-10-21T16:30:00Z","v":3156,"vw":4.314243},{"c":4.3,"h":4.32,"l":4.3,"n":65,"o":4.32,"t":"2026-10-21T16:45:00Z","v":3697,"vw":4.306009},{"c":4.28,"h":4.29,"l":4.28,"n":43,"o":4.29,"t":"2026-10-21T17:00:00Z","v":2443,"vw":4.283745},{"c":4.3,"h":4.3,"l":4.28,"n":100,"o":4.28,"t":"2026-10-21T17:15:00Z","v":14318,"vw":4.286152},{"c":4.36,"h":4.36,"l":4.29,"n":109,"o":4.29,"t":"2026-10-21T17:30:00Z","v":16619,"vw":4.319266},{"c":4.34,"h":4.36,"l":4.34,"n":26,"o":4.36,"t":"2026-10-21T17:45:00Z","v":1538,"vw":4.350314},{"c":4.34,"h":4.345,"l":4.34,"n":21,"o":4.34,"t":"2026-10-21T18:00:00Z","v":3153,"vw":4.342148},{"c":4.34,"h":4.35,"l":4.34,"n":27,"o":4.34,"t":"2026-10-21T18:15:00Z","v":1822,"vw":4.347727},{"c":4.36,"h":4.36,"l":4.33,"n":40,"o":4.33,"t":"2026-10-21T18:30:00Z","v":3554,"vw":4.348518},{"c":4.375,"h":4.375,"l":4.35,"n":66,"o":4.355,"t":"2026-10-21T18:45:00Z","v":12880,"vw":4.353852},{"c":4.36,"h":4.375,"l":4.355,"n":35,"o":4.375,"t":"2026-10-21T19:00:00Z","v":3865,"vw":4.360688},{"c":4.395,"h":4.395,"l":4.36,"n":48,"o":4.36,"t":"2026-10-21T19:15:00Z","v":2960,"vw":4.379772},{"c":4.42,"h":4.42,"l":4.395,"n":43,"o":4.395,"t":"2026-10-21T19:30:00Z","v":3864,"vw":4.40291},{"c":4.41,"h":4.45,"l":4.4,"n":378,"o":4.42,"t":"2026-10-21T19:45:00Z","v":29630,"vw":4.422396},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-21T20:00:00Z","v":16419,"vw":4.41},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-21T22:15:00Z","v":100,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-21T23:15:00Z","v":100,"vw":4.4},{"c":4.2509,"h":4.32,"l":4.25,"n":77,"o":4.28,"t":"2026-10-22T13:30:00Z","v":4798,"vw":4.283386},{"c":4.3,"h":4.3,"l":4.26,"n":38,"o":4.26,"t":"2026-10-22T13:45:00Z","v":5076,"vw":4.280657},{"c":4.26,"h":4.29,"l":4.26,"n":57,"o":4.29,"t":"2026-10-22T14:00:00Z","v":2629,"vw":4.280476},{"c":4.17,"h":4.25,"l":4.17,"n":88,"o":4.25,"t":"2026-10-22T14:15:00Z","v":4159,"vw":4.227742},{"c":4.2,"h":4.2,"l":4.18,"n":30,"o":4.18,"t":"2026-10-22T14:30:00Z","v":2316,"vw":4.188883},{"c":4.16,"h":4.19,"l":4.15,"n":98,"o":4.19,"t":"2026-10-22T14:45:00Z","v":6345,"vw":4.161066},{"c":4.1278,"h":4.16,"l":4.11,"n":66,"o":4.16,"t":"2026-10-22T15:00:00Z","v":6042,"vw":4.141958},{"c":4.17,"h":4.17,"l":4.13,"n":96,"o":4.13,"t":"2026-10-22T15:15:00Z","v":7535,"vw":4.147377},{"c":4.18,"h":4.18,"l":4.16,"n":83,"o":4.165,"t":"2026-10-22T15:30:00Z","v":2501,"vw":4.171345},{"c":4.21,"h":4.22,"l":4.19,"n":129,"o":4.19,"t":"2026-10-22T16:00:00Z","v":2259,"vw":4.205},{"c":4.22,"h":4.23,"l":4.22,"n":26,"o":4.23,"t":"2026-10-22T16:15:00Z","v":978,"vw":4.226721},{"c":4.2315,"h":4.2315,"l":4.213,"n":66,"o":4.215,"t":"2026-10-22T16:30:00Z","v":7097,"vw":4.217208},{"c":4.21,"h":4.23,"l":4.21,"n":59,"o":4.23,"t":"2026-10-22T16:45:00Z","v":8506,"vw":4.218775},{"c":4.19,"h":4.22,"l":4.19,"n":31,"o":4.22,"t":"2026-10-22T17:00:00Z","v":1261,"vw":4.204837},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-22T17:15:00Z","v":102,"vw":4.185},{"c":4.18,"h":4.19,"l":4.175,"n":40,"o":4.175,"t":"2026-10-22T17:30:00Z","v":3429,"vw":4.1766},{"c":4.18,"h":4.19,"l":4.18,"n":36,"o":4.19,"t":"2026-10-22T17:45:00Z","v":1372,"vw":4.188333},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-22T18:00:00Z","v":102,"vw":4.17},{"c":4.18,"h":4.19,"l":4.1721,"n":65,"o":4.18,"t":"2026-10-22T18:15:00Z","v":6457,"vw":4.179667},{"c":4.1764,"h":4.1764,"l":4.1764,"n":2,"o":4.1764,"t":"2026-10-22T18:30:00Z","v":173,"vw":4.1764},{"c":4.19,"h":4.2,"l":4.16,"n":228,"o":4.17,"t":"2026-10-22T18:45:00Z","v":21435,"vw":4.178111},{"c":4.16,"h":4.18,"l":4.15,"n":116,"o":4.18,"t":"2026-10-22T19:00:00Z","v":5848,"vw":4.162938},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-22T19:15:00Z","v":105,"vw":4.15},{"c":4.13,"h":4.16,"l":4.13,"n":91,"o":4.16,"t":"2026-10-22T19:30:00Z","v":5725,"vw":4.139123},{"c":4.19,"h":4.19,"l":4.12,"n":207,"o":4.12,"t":"2026-10-22T19:45:00Z","v":9954,"vw":4.166587},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-22T20:00:00Z","v":11848,"vw":4.19},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T21:15:00Z","v":100,"vw":4.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.047209225124783157,"strike":6.111630995008674,"iv":0.9513755889823368,"gamma":0.15803221013803917,"theta":-0.0033845710624523287,"vega":0.002039893599864469,"rho":0.0002843556031555999,"breakevenPct":48.40578843695075},{"delta":0.15,"premium":0.08300604321580775,"strike":5.779959711894615,"iv":0.9534792578041844,"gamma":0.19577039785804434,"theta":-0.004326762050687859,"vega":0.0025681941286398234,"rho":0.0004191062966143794,"breakevenPct":41.27628325567282},{"delta":0.2,"premium":0.12036043554792535,"strike":5.530930429680498,"iv":0.9698013338564881,"gamma":0.22866618398255129,"theta":-0.005244143260557636,"vega":0.0030572764630460102,"rho":0.0005528803755683869,"breakevenPct":36.17568349948006},{"delta":0.25,"premium":0.15771482788004293,"strike":5.281901147466381,"iv":0.986123409908792,"gamma":0.2615619701070582,"theta":-0.006161524470427412,"vega":0.003546358797452197,"rho":0.0006866544545223942,"breakevenPct":31.0750837432873},{"delta":0.3,"premium":0.1950692202121605,"strike":5.032871865252264,"iv":1.0024454859610958,"gamma":0.2944577562315651,"theta":-0.007078905680297189,"vega":0.0040354411318583834,"rho":0.0008204285334764016,"breakevenPct":25.974483987094544},{"delta":0.35,"premium":0.24985231375123074,"strike":4.857564817853627,"iv":1.0065513619954052,"gamma":0.3020760091893666,"theta":-0.0073281916639317355,"vega":0.00415697407285855,"rho":0.000941596306113144,"breakevenPct":23.070292327827875},{"delta":0.4,"premium":0.3072858549392846,"strike":4.693468985887758,"iv":1.0087994748933378,"gamma":0.30585021332458157,"theta":-0.007475877912701017,"vega":0.004222612405644897,"rho":0.0010608469906924222,"breakevenPct":20.50011664643476},{"delta":0.45,"premium":0.3647193961273384,"strike":4.52937315392189,"iv":1.0110475877912701,"gamma":0.3096244174597965,"theta":-0.007623564161470298,"vega":0.004288250738431244,"rho":0.0011800976752717005,"breakevenPct":17.929940965041645},{"delta":0.5,"premium":0.4221529373153923,"strike":4.365277321956023,"iv":1.0132957006892025,"gamma":0.3133986215950115,"theta":-0.00777125041023958,"vega":0.004353889071217591,"rho":0.0012993483598509785,"breakevenPct":15.35976528364853},{"delta":0.55,"premium":0.47958647850344616,"strike":4.201181489990154,"iv":1.0155438135871349,"gamma":0.3171728257302264,"theta":-0.007918936659008861,"vega":0.004419527404003938,"rho":0.001418599044430257,"breakevenPct":12.789589602255411},{"delta":0.6,"premium":0.5370200196914999,"strike":4.037085658024286,"iv":1.0177919264850672,"gamma":0.3209470298654414,"theta":-0.008066622907778142,"vega":0.004485165736790285,"rho":0.001537849729009535,"breakevenPct":10.2194139208623},{"delta":0.65,"premium":0.7055319148936173,"strike":3.8170212765957445,"iv":1.1410421276595746,"gamma":0.28697914893617016,"theta":-0.008282978723404255,"vega":0.004225531914893616,"rho":0.0015704837375678767,"breakevenPct":8.97718533709304},{"delta":0.7,"premium":0.9064775413711584,"strike":3.580614657210402,"iv":1.2996236879432623,"gamma":0.24199096926713948,"theta":-0.008519385342789598,"vega":0.003870921985815603,"rho":0.001577826571990906,"breakevenPct":8.122703580278554},{"delta":0.75,"premium":1.1074231678487,"strike":3.3442080378250587,"iv":1.4582052482269505,"gamma":0.1970027895981087,"theta":-0.008755791962174941,"vega":0.0035163120567375883,"rho":0.0015851694064139355,"breakevenPct":7.268221823464064},{"delta":0.8,"premium":1.3083687943262414,"strike":3.107801418439716,"iv":1.6167868085106385,"gamma":0.15201460992907795,"theta":-0.008992198581560284,"vega":0.003161702127659574,"rho":0.0015925122408369649,"breakevenPct":6.413740066649574},{"delta":0.85,"premium":1.7440451307748757,"strike":2.6559548692251242,"iv":2.1370394401303616,"gamma":0.10330366471935477,"theta":-0.009623978139206185,"vega":0.002663549501596987,"rho":0.0014131194527480498,"breakevenPct":6.024096385542168},{"delta":0.9,"premium":2.3764810329345742,"strike":2.023518967065426,"iv":2.960457528605292,"gamma":0.05147216604169806,"theta":-0.010587173248041086,"vega":0.0020450743207090947,"rho":0.001077198275200593,"breakevenPct":6.024096385542168}],"put":[{"delta":0.1,"premium":0.5,"strike":1.8224247235325888,"iv":4.8119802568174155,"gamma":0.033974999202114005,"theta":-0.015618625310292004,"vega":0.0020204894324602866,"rho":-0.0007280513116388407,"breakevenPct":68.13434401126293},{"delta":0.15,"premium":0.13437388538017278,"strike":3.046869426900864,"iv":1.2657936764106117,"gamma":0.15764960461419797,"theta":-0.0056868586373857175,"vega":0.002668566954295086,"rho":-0.0006086773425126315,"breakevenPct":29.819384541670097},{"delta":0.2,"premium":0.1744550701194132,"strike":3.2472753505970657,"iv":1.1844241060971945,"gamma":0.2028452302209688,"theta":-0.005878856400761303,"vega":0.003053645391154824,"rho":-0.0008069341912447496,"breakevenPct":25.956137819815606},{"delta":0.25,"premium":0.21453625485865355,"strike":3.447681274293268,"iv":1.1030545357837775,"gamma":0.2480408558277396,"theta":-0.006070854164136888,"vega":0.0034387238280145617,"rho":-0.0010051910399768676,"breakevenPct":22.092891097961115},{"delta":0.3,"premium":0.25461743959789396,"strike":3.6480871979894696,"iv":1.0216849654703604,"gamma":0.2932364814345104,"theta":-0.006262851927512473,"vega":0.0038238022648743,"rho":-0.0012034478887089856,"breakevenPct":18.22964437610662},{"delta":0.35,"premium":0.2946986243371343,"strike":3.8484931216856713,"iv":0.9403153951569434,"gamma":0.33843210704128124,"theta":-0.006454849690888058,"vega":0.004208880701734038,"rho":-0.0014017047374411033,"breakevenPct":14.366397654252133},{"delta":0.4,"premium":0.3773106241067177,"strike":4.05812291567413,"iv":0.9115406383992378,"gamma":0.36427679847546446,"theta":-0.0068499285373987626,"vega":0.0045,"rho":-0.0016330608578971643,"breakevenPct":11.305727914038252},{"delta":0.45,"premium":0.5916984278227728,"strike":4.296331586469748,"iv":1.0457235826584088,"gamma":0.33016531681753214,"theta":-0.007874225821819915,"vega":0.0045,"rho":-0.0019669704595962605,"breakevenPct":10.731731116940379},{"delta":0.5,"premium":0.8060862315388281,"strike":4.534540257265364,"iv":1.1799065269175797,"gamma":0.2960538351595998,"theta":-0.008898523106241066,"vega":0.0045,"rho":-0.0023008800612953568,"breakevenPct":10.157734319842506},{"delta":0.55,"premium":1.0204740352548836,"strike":4.772748928060982,"iv":1.314089471176751,"gamma":0.2619423535016674,"theta":-0.00992282039066222,"vega":0.0045,"rho":-0.0026347896629944534,"breakevenPct":9.583737522744633},{"delta":0.6,"premium":1.2326097044254336,"strike":5.010496144035081,"iv":1.4396465649402264,"gamma":0.22896488505188142,"theta":-0.010846637229172068,"vega":0.004485293128335811,"rho":-0.002966972697647434,"breakevenPct":8.966591816635017},{"delta":0.65,"premium":1.3980380615000767,"strike":5.238673188275968,"iv":1.3863110201625388,"gamma":0.21950586444060782,"theta":-0.009686576993782205,"vega":0.004165578526940404,"rho":-0.003263348233126637,"breakevenPct":7.454575258412271},{"delta":0.7,"premium":1.5634664185747196,"strike":5.466850232516855,"iv":1.3329754753848513,"gamma":0.21004684382933425,"theta":-0.008526516758392347,"vega":0.003845863925544999,"rho":-0.0035597237686058394,"breakevenPct":5.9425587001895295},{"delta":0.75,"premium":1.728894775649363,"strike":5.695027276757742,"iv":1.2796399306071635,"gamma":0.20058782321806068,"theta":-0.0073664565230024855,"vega":0.003526149324149592,"rho":-0.0038560993040850427,"breakevenPct":4.430542141966782},{"delta":0.8,"premium":1.894323132724006,"strike":5.923204320998629,"iv":1.226304385829476,"gamma":0.19112880260678708,"theta":-0.006206396287612623,"vega":0.0032064347227541857,"rho":-0.004152474839564246,"breakevenPct":2.918525583744037},{"delta":0.85,"premium":3.782365828948122,"strike":7.832365828948122,"iv":1.7350502743751712,"gamma":0.11691170510868135,"theta":-0.007230601059578442,"vega":0.0027211465152953483,"rho":-0.0058141025080949045,"breakevenPct":2.40963855421688},{"delta":0.9,"premium":3.397000194424016,"strike":7.497272904021832,"iv":1.4139731033693428,"gamma":0.09959834514867211,"theta":-0.00439950381879841,"vega":0.001975512253415645,"rho":-0.005671886728283038,"breakevenPct":1.1982479614983983}]},"raw":{"call":[{"delta":0.1,"premium":0.047209225124783157,"strike":6.111630995008674,"iv":0.9513755889823368,"gamma":0.15803221013803917,"theta":-0.0033845710624523287,"vega":0.002039893599864469,"rho":0.0002843556031555999,"breakevenPct":48.40578843695075},{"delta":0.15,"premium":0.08300604321580775,"strike":5.779959711894615,"iv":0.9534792578041844,"gamma":0.19577039785804434,"theta":-0.004326762050687859,"vega":0.0025681941286398234,"rho":0.0004191062966143794,"breakevenPct":41.27628325567282},{"delta":0.2,"premium":0.12036043554792535,"strike":5.530930429680498,"iv":0.9698013338564881,"gamma":0.22866618398255129,"theta":-0.005244143260557636,"vega":0.0030572764630460102,"rho":0.0005528803755683869,"breakevenPct":36.17568349948006},{"delta":0.25,"premium":0.15771482788004293,"strike":5.281901147466381,"iv":0.986123409908792,"gamma":0.2615619701070582,"theta":-0.006161524470427412,"vega":0.003546358797452197,"rho":0.0006866544545223942,"breakevenPct":31.0750837432873},{"delta":0.3,"premium":0.1950692202121605,"strike":5.032871865252264,"iv":1.0024454859610958,"gamma":0.2944577562315651,"theta":-0.007078905680297189,"vega":0.0040354411318583834,"rho":0.0008204285334764016,"breakevenPct":25.974483987094544},{"delta":0.35,"premium":0.24985231375123074,"strike":4.857564817853627,"iv":1.0065513619954052,"gamma":0.3020760091893666,"theta":-0.0073281916639317355,"vega":0.00415697407285855,"rho":0.000941596306113144,"breakevenPct":23.070292327827875},{"delta":0.4,"premium":0.3072858549392846,"strike":4.693468985887758,"iv":1.0087994748933378,"gamma":0.30585021332458157,"theta":-0.007475877912701017,"vega":0.004222612405644897,"rho":0.0010608469906924222,"breakevenPct":20.50011664643476},{"delta":0.45,"premium":0.3647193961273384,"strike":4.52937315392189,"iv":1.0110475877912701,"gamma":0.3096244174597965,"theta":-0.007623564161470298,"vega":0.004288250738431244,"rho":0.0011800976752717005,"breakevenPct":17.929940965041645},{"delta":0.5,"premium":0.4221529373153923,"strike":4.365277321956023,"iv":1.0132957006892025,"gamma":0.3133986215950115,"theta":-0.00777125041023958,"vega":0.004353889071217591,"rho":0.0012993483598509785,"breakevenPct":15.35976528364853},{"delta":0.55,"premium":0.47958647850344616,"strike":4.201181489990154,"iv":1.0155438135871349,"gamma":0.3171728257302264,"theta":-0.007918936659008861,"vega":0.004419527404003938,"rho":0.001418599044430257,"breakevenPct":12.789589602255411},{"delta":0.6,"premium":0.5370200196914999,"strike":4.037085658024286,"iv":1.0177919264850672,"gamma":0.3209470298654414,"theta":-0.008066622907778142,"vega":0.004485165736790285,"rho":0.001537849729009535,"breakevenPct":10.2194139208623},{"delta":0.65,"premium":0.7055319148936173,"strike":3.8170212765957445,"iv":1.1410421276595746,"gamma":0.28697914893617016,"theta":-0.008282978723404255,"vega":0.004225531914893616,"rho":0.0015704837375678767,"breakevenPct":8.97718533709304},{"delta":0.7,"premium":0.9064775413711584,"strike":3.580614657210402,"iv":1.2996236879432623,"gamma":0.24199096926713948,"theta":-0.008519385342789598,"vega":0.003870921985815603,"rho":0.001577826571990906,"breakevenPct":8.122703580278554},{"delta":0.75,"premium":1.1074231678487,"strike":3.3442080378250587,"iv":1.4582052482269505,"gamma":0.1970027895981087,"theta":-0.008755791962174941,"vega":0.0035163120567375883,"rho":0.0015851694064139355,"breakevenPct":7.268221823464064},{"delta":0.8,"premium":1.3083687943262414,"strike":3.107801418439716,"iv":1.6167868085106385,"gamma":0.15201460992907795,"theta":-0.008992198581560284,"vega":0.003161702127659574,"rho":0.0015925122408369649,"breakevenPct":6.413740066649574},{"delta":0.85,"premium":1.7440451307748757,"strike":2.6559548692251242,"iv":2.1370394401303616,"gamma":0.10330366471935477,"theta":-0.009623978139206185,"vega":0.002663549501596987,"rho":0.0014131194527480498,"breakevenPct":6.024096385542168},{"delta":0.9,"premium":2.3764810329345742,"strike":2.023518967065426,"iv":2.960457528605292,"gamma":0.05147216604169806,"theta":-0.010587173248041086,"vega":0.0020450743207090947,"rho":0.001077198275200593,"breakevenPct":6.024096385542168}],"put":[{"delta":0.1,"premium":0.5,"strike":1.8224247235325888,"iv":4.8119802568174155,"gamma":0.033974999202114005,"theta":-0.015618625310292004,"vega":0.0020204894324602866,"rho":-0.0007280513116388407,"breakevenPct":68.13434401126293},{"delta":0.15,"premium":0.13437388538017278,"strike":3.046869426900864,"iv":1.2657936764106117,"gamma":0.15764960461419797,"theta":-0.0056868586373857175,"vega":0.002668566954295086,"rho":-0.0006086773425126315,"breakevenPct":29.819384541670097},{"delta":0.2,"premium":0.1744550701194132,"strike":3.2472753505970657,"iv":1.1844241060971945,"gamma":0.2028452302209688,"theta":-0.005878856400761303,"vega":0.003053645391154824,"rho":-0.0008069341912447496,"breakevenPct":25.956137819815606},{"delta":0.25,"premium":0.21453625485865355,"strike":3.447681274293268,"iv":1.1030545357837775,"gamma":0.2480408558277396,"theta":-0.006070854164136888,"vega":0.0034387238280145617,"rho":-0.0010051910399768676,"breakevenPct":22.092891097961115},{"delta":0.3,"premium":0.25461743959789396,"strike":3.6480871979894696,"iv":1.0216849654703604,"gamma":0.2932364814345104,"theta":-0.006262851927512473,"vega":0.0038238022648743,"rho":-0.0012034478887089856,"breakevenPct":18.22964437610662},{"delta":0.35,"premium":0.2946986243371343,"strike":3.8484931216856713,"iv":0.9403153951569434,"gamma":0.33843210704128124,"theta":-0.006454849690888058,"vega":0.004208880701734038,"rho":-0.0014017047374411033,"breakevenPct":14.366397654252133},{"delta":0.4,"premium":0.3773106241067177,"strike":4.05812291567413,"iv":0.9115406383992378,"gamma":0.36427679847546446,"theta":-0.0068499285373987626,"vega":0.0045,"rho":-0.0016330608578971643,"breakevenPct":11.305727914038252},{"delta":0.45,"premium":0.5916984278227728,"strike":4.296331586469748,"iv":1.0457235826584088,"gamma":0.33016531681753214,"theta":-0.007874225821819915,"vega":0.0045,"rho":-0.0019669704595962605,"breakevenPct":10.731731116940379},{"delta":0.5,"premium":0.8060862315388281,"strike":4.534540257265364,"iv":1.1799065269175797,"gamma":0.2960538351595998,"theta":-0.008898523106241066,"vega":0.0045,"rho":-0.0023008800612953568,"breakevenPct":10.157734319842506},{"delta":0.55,"premium":1.0204740352548836,"strike":4.772748928060982,"iv":1.314089471176751,"gamma":0.2619423535016674,"theta":-0.00992282039066222,"vega":0.0045,"rho":-0.0026347896629944534,"breakevenPct":9.583737522744633},{"delta":0.6,"premium":1.2326097044254336,"strike":5.010496144035081,"iv":1.4396465649402264,"gamma":0.22896488505188142,"theta":-0.010846637229172068,"vega":0.004485293128335811,"rho":-0.002966972697647434,"breakevenPct":8.966591816635017},{"delta":0.65,"premium":1.3980380615000767,"strike":5.238673188275968,"iv":1.3863110201625388,"gamma":0.21950586444060782,"theta":-0.009686576993782205,"vega":0.004165578526940404,"rho":-0.003263348233126637,"breakevenPct":7.454575258412271},{"delta":0.7,"premium":1.5634664185747196,"strike":5.466850232516855,"iv":1.3329754753848513,"gamma":0.21004684382933425,"theta":-0.008526516758392347,"vega":0.003845863925544999,"rho":-0.0035597237686058394,"breakevenPct":5.9425587001895295},{"delta":0.75,"premium":1.728894775649363,"strike":5.695027276757742,"iv":1.2796399306071635,"gamma":0.20058782321806068,"theta":-0.0073664565230024855,"vega":0.003526149324149592,"rho":-0.0038560993040850427,"breakevenPct":4.430542141966782},{"delta":0.8,"premium":1.894323132724006,"strike":5.923204320998629,"iv":1.226304385829476,"gamma":0.19112880260678708,"theta":-0.006206396287612623,"vega":0.0032064347227541857,"rho":-0.004152474839564246,"breakevenPct":2.918525583744037},{"delta":0.85,"premium":3.782365828948122,"strike":7.832365828948122,"iv":1.7350502743751712,"gamma":0.11691170510868135,"theta":-0.007230601059578442,"vega":0.0027211465152953483,"rho":-0.0058141025080949045,"breakevenPct":2.40963855421688},{"delta":0.9,"premium":3.397000194424016,"strike":7.497272904021832,"iv":1.4139731033693428,"gamma":0.09959834514867211,"theta":-0.00439950381879841,"vega":0.001975512253415645,"rho":-0.005671886728283038,"breakevenPct":1.1982479614983983}]}},"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"}}