{"symbol":"ACRS","url":"https://intraalpha.com/companies/ACRS","capturedAt":"2026-10-22T23:01:28.750Z","state":"partial","quote":{"symbol":"ACRS","last_price":3.83,"prev_close":3.81,"regular_close":3.83,"change":0.02,"change_pct":0.5249,"regular_change":0.02,"regular_change_pct":0.5249,"extended_change":0,"extended_change_pct":0,"bid":3.83,"ask":3.91,"bid_size":800,"ask_size":800,"volume":2799085,"vwap":3.855984,"open":3.77,"high":3.98,"low":3.735,"close":3.83,"trade_count":15583,"last_trade_at":"2026-10-22T20:15:23.834939038Z","last_quote_at":"2026-10-22T20:45:00.233081218Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:14.506816484-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:06.481Z","bars":[{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-15T13:20:00Z","v":320,"vw":3.55},{"c":3.425,"h":3.495,"l":3.34,"n":273,"o":3.42,"t":"2026-10-15T13:30:00Z","v":50954,"vw":3.388795},{"c":3.41,"h":3.43,"l":3.4,"n":154,"o":3.425,"t":"2026-10-15T13:35:00Z","v":20343,"vw":3.412095},{"c":3.415,"h":3.425,"l":3.38,"n":227,"o":3.4,"t":"2026-10-15T13:40:00Z","v":22616,"vw":3.403137},{"c":3.425,"h":3.43,"l":3.41,"n":84,"o":3.41,"t":"2026-10-15T13:45:00Z","v":6003,"vw":3.421172},{"c":3.42,"h":3.45,"l":3.415,"n":172,"o":3.425,"t":"2026-10-15T13:50:00Z","v":15478,"vw":3.43408},{"c":3.44,"h":3.45,"l":3.42,"n":172,"o":3.42,"t":"2026-10-15T13:55:00Z","v":20524,"vw":3.434312},{"c":3.475,"h":3.48,"l":3.44,"n":167,"o":3.44,"t":"2026-10-15T14:00:00Z","v":12522,"vw":3.456067},{"c":3.46,"h":3.485,"l":3.445,"n":175,"o":3.475,"t":"2026-10-15T14:05:00Z","v":13896,"vw":3.460877},{"c":3.455,"h":3.46,"l":3.44,"n":142,"o":3.46,"t":"2026-10-15T14:10:00Z","v":9367,"vw":3.44889},{"c":3.465,"h":3.47,"l":3.455,"n":124,"o":3.455,"t":"2026-10-15T14:15:00Z","v":14456,"vw":3.461708},{"c":3.435,"h":3.465,"l":3.43,"n":128,"o":3.465,"t":"2026-10-15T14:20:00Z","v":7182,"vw":3.448454},{"c":3.43,"h":3.44,"l":3.415,"n":196,"o":3.435,"t":"2026-10-15T14:25:00Z","v":28909,"vw":3.426324},{"c":3.415,"h":3.425,"l":3.41,"n":137,"o":3.425,"t":"2026-10-15T14:30:00Z","v":13569,"vw":3.416821},{"c":3.46,"h":3.465,"l":3.415,"n":236,"o":3.415,"t":"2026-10-15T14:35:00Z","v":23070,"vw":3.440231},{"c":3.465,"h":3.465,"l":3.465,"n":70,"o":3.465,"t":"2026-10-15T14:40:00Z","v":4392,"vw":3.465},{"c":3.475,"h":3.48,"l":3.465,"n":172,"o":3.465,"t":"2026-10-15T14:45:00Z","v":13084,"vw":3.471491},{"c":3.465,"h":3.49,"l":3.465,"n":193,"o":3.475,"t":"2026-10-15T14:50:00Z","v":19647,"vw":3.474444},{"c":3.45,"h":3.48,"l":3.45,"n":164,"o":3.465,"t":"2026-10-15T14:55:00Z","v":16859,"vw":3.464425},{"c":3.445,"h":3.46,"l":3.4412,"n":240,"o":3.45,"t":"2026-10-15T15:00:00Z","v":31428,"vw":3.456575},{"c":3.445,"h":3.46,"l":3.43,"n":494,"o":3.445,"t":"2026-10-15T15:05:00Z","v":373682,"vw":3.447331},{"c":3.455,"h":3.455,"l":3.445,"n":252,"o":3.445,"t":"2026-10-15T15:10:00Z","v":41209,"vw":3.448492},{"c":3.475,"h":3.48,"l":3.455,"n":164,"o":3.455,"t":"2026-10-15T15:15:00Z","v":17928,"vw":3.466503},{"c":3.44,"h":3.475,"l":3.44,"n":206,"o":3.475,"t":"2026-10-15T15:20:00Z","v":16345,"vw":3.459176},{"c":3.445,"h":3.445,"l":3.43,"n":155,"o":3.44,"t":"2026-10-15T15:25:00Z","v":11570,"vw":3.440771},{"c":3.445,"h":3.445,"l":3.44,"n":75,"o":3.445,"t":"2026-10-15T15:30:00Z","v":4823,"vw":3.444159},{"c":3.435,"h":3.445,"l":3.435,"n":102,"o":3.445,"t":"2026-10-15T15:35:00Z","v":8761,"vw":3.436507},{"c":3.475,"h":3.475,"l":3.435,"n":217,"o":3.44,"t":"2026-10-15T15:40:00Z","v":24224,"vw":3.45649},{"c":3.475,"h":3.475,"l":3.455,"n":131,"o":3.475,"t":"2026-10-15T15:45:00Z","v":10978,"vw":3.464602},{"c":3.475,"h":3.475,"l":3.474533,"n":83,"o":3.475,"t":"2026-10-15T15:50:00Z","v":9731,"vw":3.474739},{"c":3.48,"h":3.48,"l":3.475,"n":126,"o":3.475,"t":"2026-10-15T15:55:00Z","v":7211,"vw":3.47566},{"c":3.475,"h":3.48,"l":3.475,"n":223,"o":3.48,"t":"2026-10-15T16:00:00Z","v":16600,"vw":3.478061},{"c":3.485,"h":3.49,"l":3.475,"n":96,"o":3.475,"t":"2026-10-15T16:05:00Z","v":5941,"vw":3.481137},{"c":3.475,"h":3.485,"l":3.47,"n":175,"o":3.485,"t":"2026-10-15T16:10:00Z","v":13651,"vw":3.476255},{"c":3.475,"h":3.48,"l":3.47,"n":144,"o":3.48,"t":"2026-10-15T16:15:00Z","v":8201,"vw":3.474584},{"c":3.475,"h":3.48,"l":3.465,"n":196,"o":3.475,"t":"2026-10-15T16:20:00Z","v":14567,"vw":3.472514},{"c":3.48,"h":3.48,"l":3.475,"n":92,"o":3.475,"t":"2026-10-15T16:25:00Z","v":3780,"vw":3.47725},{"c":3.465,"h":3.475,"l":3.46,"n":196,"o":3.475,"t":"2026-10-15T16:30:00Z","v":13595,"vw":3.467538},{"c":3.475,"h":3.48,"l":3.465,"n":158,"o":3.465,"t":"2026-10-15T16:35:00Z","v":9277,"vw":3.473051},{"c":3.48,"h":3.48,"l":3.47,"n":163,"o":3.475,"t":"2026-10-15T16:40:00Z","v":6432,"vw":3.475422},{"c":3.475,"h":3.48,"l":3.4709,"n":152,"o":3.48,"t":"2026-10-15T16:45:00Z","v":6729,"vw":3.474649},{"c":3.465,"h":3.475,"l":3.465,"n":176,"o":3.475,"t":"2026-10-15T16:50:00Z","v":10476,"vw":3.468891},{"c":3.465,"h":3.47,"l":3.46,"n":145,"o":3.47,"t":"2026-10-15T16:55:00Z","v":9780,"vw":3.46665},{"c":3.455,"h":3.47,"l":3.45,"n":219,"o":3.465,"t":"2026-10-15T17:00:00Z","v":13237,"vw":3.45844},{"c":3.455,"h":3.4599,"l":3.45,"n":107,"o":3.455,"t":"2026-10-15T17:05:00Z","v":4914,"vw":3.453862},{"c":3.435,"h":3.455,"l":3.435,"n":293,"o":3.455,"t":"2026-10-15T17:10:00Z","v":21409,"vw":3.446347},{"c":3.45,"h":3.45,"l":3.435,"n":119,"o":3.435,"t":"2026-10-15T17:15:00Z","v":8661,"vw":3.441077},{"c":3.445,"h":3.455,"l":3.445,"n":207,"o":3.45,"t":"2026-10-15T17:20:00Z","v":23633,"vw":3.448555},{"c":3.445,"h":3.45,"l":3.445,"n":62,"o":3.445,"t":"2026-10-15T17:25:00Z","v":3414,"vw":3.445222},{"c":3.445,"h":3.445,"l":3.445,"n":106,"o":3.445,"t":"2026-10-15T17:30:00Z","v":5971,"vw":3.445},{"c":3.45,"h":3.45,"l":3.445,"n":106,"o":3.445,"t":"2026-10-15T17:35:00Z","v":6338,"vw":3.446404},{"c":3.45,"h":3.46,"l":3.44,"n":225,"o":3.45,"t":"2026-10-15T17:40:00Z","v":26315,"vw":3.450865},{"c":3.45,"h":3.455,"l":3.445,"n":125,"o":3.445,"t":"2026-10-15T17:45:00Z","v":14091,"vw":3.446928},{"c":3.445,"h":3.45,"l":3.445,"n":116,"o":3.45,"t":"2026-10-15T17:50:00Z","v":6517,"vw":3.446114},{"c":3.45,"h":3.45,"l":3.445,"n":132,"o":3.45,"t":"2026-10-15T17:55:00Z","v":10419,"vw":3.447},{"c":3.45,"h":3.45,"l":3.44,"n":161,"o":3.445,"t":"2026-10-15T18:00:00Z","v":13847,"vw":3.446055},{"c":3.445,"h":3.45,"l":3.44,"n":177,"o":3.45,"t":"2026-10-15T18:05:00Z","v":12770,"vw":3.442767},{"c":3.435,"h":3.445,"l":3.43,"n":221,"o":3.445,"t":"2026-10-15T18:10:00Z","v":20705,"vw":3.43451},{"c":3.435,"h":3.45,"l":3.435,"n":123,"o":3.44,"t":"2026-10-15T18:15:00Z","v":9648,"vw":3.440688},{"c":3.415,"h":3.44,"l":3.41,"n":223,"o":3.435,"t":"2026-10-15T18:20:00Z","v":28865,"vw":3.42594},{"c":3.43,"h":3.43,"l":3.415,"n":152,"o":3.415,"t":"2026-10-15T18:25:00Z","v":15342,"vw":3.420403},{"c":3.44,"h":3.44,"l":3.425,"n":177,"o":3.425,"t":"2026-10-15T18:30:00Z","v":18990,"vw":3.431422},{"c":3.425,"h":3.435,"l":3.42,"n":92,"o":3.43,"t":"2026-10-15T18:35:00Z","v":8121,"vw":3.428443},{"c":3.425,"h":3.435,"l":3.42,"n":201,"o":3.425,"t":"2026-10-15T18:40:00Z","v":20908,"vw":3.428122},{"c":3.43,"h":3.43,"l":3.425,"n":95,"o":3.425,"t":"2026-10-15T18:45:00Z","v":9432,"vw":3.425253},{"c":3.44,"h":3.44,"l":3.43,"n":185,"o":3.43,"t":"2026-10-15T18:50:00Z","v":12037,"vw":3.432904},{"c":3.45,"h":3.45,"l":3.435,"n":191,"o":3.435,"t":"2026-10-15T18:55:00Z","v":16673,"vw":3.439306},{"c":3.445,"h":3.45,"l":3.44,"n":68,"o":3.45,"t":"2026-10-15T19:00:00Z","v":4557,"vw":3.445947},{"c":3.46,"h":3.465,"l":3.445,"n":336,"o":3.45,"t":"2026-10-15T19:05:00Z","v":36351,"vw":3.456687},{"c":3.47,"h":3.47,"l":3.455,"n":136,"o":3.455,"t":"2026-10-15T19:10:00Z","v":11988,"vw":3.460756},{"c":3.465,"h":3.47,"l":3.465,"n":93,"o":3.465,"t":"2026-10-15T19:15:00Z","v":12561,"vw":3.468145},{"c":3.46,"h":3.475,"l":3.46,"n":239,"o":3.47,"t":"2026-10-15T19:20:00Z","v":26527,"vw":3.466985},{"c":3.46,"h":3.465,"l":3.455,"n":282,"o":3.465,"t":"2026-10-15T19:25:00Z","v":26586,"vw":3.460583},{"c":3.455,"h":3.465,"l":3.45,"n":254,"o":3.455,"t":"2026-10-15T19:30:00Z","v":23511,"vw":3.459452},{"c":3.485,"h":3.485,"l":3.455,"n":286,"o":3.46,"t":"2026-10-15T19:35:00Z","v":27785,"vw":3.469875},{"c":3.5,"h":3.5,"l":3.485,"n":209,"o":3.485,"t":"2026-10-15T19:40:00Z","v":18780,"vw":3.494211},{"c":3.5,"h":3.505,"l":3.49,"n":369,"o":3.495,"t":"2026-10-15T19:45:00Z","v":34079,"vw":3.499294},{"c":3.495,"h":3.505,"l":3.48,"n":701,"o":3.5,"t":"2026-10-15T19:50:00Z","v":76011,"vw":3.492642},{"c":3.48,"h":3.5,"l":3.47,"n":1482,"o":3.5,"t":"2026-10-15T19:55:00Z","v":234877,"vw":3.479862},{"c":3.49,"h":3.49,"l":3.49,"n":13,"o":3.49,"t":"2026-10-15T20:00:00Z","v":280315,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-15T20:25:00Z","v":441216,"vw":3.49},{"c":3.46,"h":3.7,"l":3.46,"n":62,"o":3.68,"t":"2026-10-16T08:25:00Z","v":2043,"vw":3.549823},{"c":3.37,"h":3.4837,"l":3.37,"n":3,"o":3.4837,"t":"2026-10-16T08:30:00Z","v":237,"vw":3.428777},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T09:00:00Z","v":100,"vw":3.33},{"c":3.6146,"h":3.9993,"l":3.57,"n":113,"o":3.68,"t":"2026-10-16T10:45:00Z","v":5339,"vw":3.732088},{"c":3.68,"h":3.7,"l":3.4907,"n":30,"o":3.7,"t":"2026-10-16T10:50:00Z","v":2139,"vw":3.643786},{"c":3.68,"h":3.68,"l":3.57,"n":4,"o":3.57,"t":"2026-10-16T10:55:00Z","v":1261,"vw":3.666119},{"c":3.55,"h":3.6,"l":3.55,"n":14,"o":3.57,"t":"2026-10-16T11:00:00Z","v":1329,"vw":3.574431},{"c":3.5318,"h":3.5318,"l":3.5318,"n":6,"o":3.5318,"t":"2026-10-16T11:05:00Z","v":380,"vw":3.5318},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T11:40:00Z","v":284,"vw":3.6},{"c":3.8999,"h":3.8999,"l":3.8999,"n":3,"o":3.8999,"t":"2026-10-16T12:00:00Z","v":185,"vw":3.8999},{"c":3.863,"h":3.863,"l":3.863,"n":1,"o":3.863,"t":"2026-10-16T12:05:00Z","v":155,"vw":3.863},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T12:20:00Z","v":155,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-16T12:30:00Z","v":195,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-16T13:25:00Z","v":312,"vw":3.55},{"c":3.43,"h":3.53,"l":3.42,"n":437,"o":3.51,"t":"2026-10-16T13:30:00Z","v":69074,"vw":3.479002},{"c":3.43,"h":3.44,"l":3.42,"n":87,"o":3.43,"t":"2026-10-16T13:35:00Z","v":9062,"vw":3.429315},{"c":3.425,"h":3.425,"l":3.42,"n":264,"o":3.425,"t":"2026-10-16T13:40:00Z","v":18324,"vw":3.422212},{"c":3.33,"h":3.42,"l":3.33,"n":203,"o":3.42,"t":"2026-10-16T13:45:00Z","v":29244,"vw":3.389754},{"c":3.3401,"h":3.3401,"l":3.32,"n":136,"o":3.3399,"t":"2026-10-16T13:50:00Z","v":22046,"vw":3.333877},{"c":3.365,"h":3.365,"l":3.34,"n":154,"o":3.345,"t":"2026-10-16T13:55:00Z","v":55685,"vw":3.354644},{"c":3.385,"h":3.385,"l":3.365,"n":194,"o":3.37,"t":"2026-10-16T14:00:00Z","v":34551,"vw":3.371338},{"c":3.425,"h":3.425,"l":3.385,"n":148,"o":3.385,"t":"2026-10-16T14:05:00Z","v":16099,"vw":3.411715},{"c":3.445,"h":3.455,"l":3.425,"n":148,"o":3.425,"t":"2026-10-16T14:10:00Z","v":18627,"vw":3.433799},{"c":3.41,"h":3.445,"l":3.41,"n":201,"o":3.445,"t":"2026-10-16T14:15:00Z","v":19450,"vw":3.428612},{"c":3.415,"h":3.415,"l":3.41,"n":94,"o":3.41,"t":"2026-10-16T14:20:00Z","v":6261,"vw":3.413459},{"c":3.365,"h":3.425,"l":3.365,"n":479,"o":3.41,"t":"2026-10-16T14:25:00Z","v":103959,"vw":3.401524},{"c":3.375,"h":3.375,"l":3.365,"n":136,"o":3.365,"t":"2026-10-16T14:30:00Z","v":9907,"vw":3.367399},{"c":3.395,"h":3.4,"l":3.38,"n":155,"o":3.38,"t":"2026-10-16T14:35:00Z","v":16553,"vw":3.386877},{"c":3.385,"h":3.395,"l":3.375,"n":178,"o":3.395,"t":"2026-10-16T14:40:00Z","v":19125,"vw":3.385197},{"c":3.385,"h":3.395,"l":3.375,"n":173,"o":3.385,"t":"2026-10-16T14:45:00Z","v":19938,"vw":3.385106},{"c":3.385,"h":3.395,"l":3.385,"n":91,"o":3.385,"t":"2026-10-16T14:50:00Z","v":9848,"vw":3.388116},{"c":3.395,"h":3.395,"l":3.38,"n":124,"o":3.385,"t":"2026-10-16T14:55:00Z","v":10923,"vw":3.389902},{"c":3.395,"h":3.4,"l":3.39,"n":114,"o":3.395,"t":"2026-10-16T15:00:00Z","v":9264,"vw":3.393553},{"c":3.385,"h":3.4,"l":3.38,"n":98,"o":3.3986,"t":"2026-10-16T15:05:00Z","v":6244,"vw":3.387594},{"c":3.375,"h":3.385,"l":3.375,"n":169,"o":3.38,"t":"2026-10-16T15:10:00Z","v":12855,"vw":3.380001},{"c":3.365,"h":3.375,"l":3.36,"n":135,"o":3.375,"t":"2026-10-16T15:15:00Z","v":9927,"vw":3.370005},{"c":3.355,"h":3.37,"l":3.355,"n":132,"o":3.365,"t":"2026-10-16T15:20:00Z","v":10754,"vw":3.36},{"c":3.365,"h":3.365,"l":3.355,"n":127,"o":3.355,"t":"2026-10-16T15:25:00Z","v":7073,"vw":3.357868},{"c":3.395,"h":3.4,"l":3.365,"n":195,"o":3.365,"t":"2026-10-16T15:30:00Z","v":20788,"vw":3.388954},{"c":3.385,"h":3.395,"l":3.38,"n":121,"o":3.395,"t":"2026-10-16T15:35:00Z","v":8653,"vw":3.388806},{"c":3.4,"h":3.4,"l":3.375,"n":185,"o":3.38,"t":"2026-10-16T15:40:00Z","v":10847,"vw":3.388782},{"c":3.39,"h":3.41,"l":3.39,"n":154,"o":3.395,"t":"2026-10-16T15:45:00Z","v":16123,"vw":3.396044},{"c":3.375,"h":3.395,"l":3.37,"n":150,"o":3.385,"t":"2026-10-16T15:50:00Z","v":10543,"vw":3.386213},{"c":3.37,"h":3.385,"l":3.37,"n":126,"o":3.375,"t":"2026-10-16T15:55:00Z","v":8986,"vw":3.377303},{"c":3.3687,"h":3.37,"l":3.36,"n":122,"o":3.37,"t":"2026-10-16T16:00:00Z","v":6484,"vw":3.367415},{"c":3.355,"h":3.3675,"l":3.35,"n":137,"o":3.365,"t":"2026-10-16T16:05:00Z","v":11143,"vw":3.356475},{"c":3.385,"h":3.39,"l":3.35,"n":418,"o":3.355,"t":"2026-10-16T16:10:00Z","v":58855,"vw":3.370069},{"c":3.395,"h":3.4,"l":3.38,"n":126,"o":3.385,"t":"2026-10-16T16:15:00Z","v":14429,"vw":3.389384},{"c":3.385,"h":3.405,"l":3.385,"n":167,"o":3.395,"t":"2026-10-16T16:20:00Z","v":16389,"vw":3.39525},{"c":3.34,"h":3.385,"l":3.34,"n":127,"o":3.385,"t":"2026-10-16T16:25:00Z","v":27209,"vw":3.354425},{"c":3.34,"h":3.345,"l":3.34,"n":62,"o":3.345,"t":"2026-10-16T16:30:00Z","v":3105,"vw":3.34426},{"c":3.335,"h":3.345,"l":3.33,"n":192,"o":3.345,"t":"2026-10-16T16:35:00Z","v":23829,"vw":3.339203},{"c":3.335,"h":3.35,"l":3.335,"n":170,"o":3.34,"t":"2026-10-16T16:40:00Z","v":16199,"vw":3.342477},{"c":3.335,"h":3.335,"l":3.33,"n":130,"o":3.335,"t":"2026-10-16T16:45:00Z","v":11923,"vw":3.333187},{"c":3.33,"h":3.34,"l":3.32,"n":216,"o":3.335,"t":"2026-10-16T16:50:00Z","v":24677,"vw":3.331258},{"c":3.335,"h":3.34,"l":3.315,"n":378,"o":3.325,"t":"2026-10-16T16:55:00Z","v":60492,"vw":3.325389},{"c":3.335,"h":3.345,"l":3.335,"n":190,"o":3.34,"t":"2026-10-16T17:00:00Z","v":25562,"vw":3.34004},{"c":3.325,"h":3.335,"l":3.325,"n":233,"o":3.335,"t":"2026-10-16T17:05:00Z","v":29143,"vw":3.330105},{"c":3.31,"h":3.33,"l":3.31,"n":295,"o":3.33,"t":"2026-10-16T17:10:00Z","v":43627,"vw":3.320603},{"c":3.315,"h":3.32,"l":3.31,"n":162,"o":3.315,"t":"2026-10-16T17:15:00Z","v":17648,"vw":3.313262},{"c":3.31,"h":3.32,"l":3.305,"n":147,"o":3.315,"t":"2026-10-16T17:20:00Z","v":14387,"vw":3.310904},{"c":3.315,"h":3.315,"l":3.31,"n":156,"o":3.315,"t":"2026-10-16T17:25:00Z","v":7926,"vw":3.314504},{"c":3.335,"h":3.34,"l":3.315,"n":197,"o":3.315,"t":"2026-10-16T17:30:00Z","v":27249,"vw":3.325251},{"c":3.325,"h":3.34,"l":3.32,"n":177,"o":3.34,"t":"2026-10-16T17:35:00Z","v":18543,"vw":3.331638},{"c":3.335,"h":3.34,"l":3.325,"n":197,"o":3.325,"t":"2026-10-16T17:40:00Z","v":19571,"vw":3.332708},{"c":3.325,"h":3.34,"l":3.325,"n":160,"o":3.335,"t":"2026-10-16T17:45:00Z","v":12761,"vw":3.330805},{"c":3.325,"h":3.325,"l":3.32,"n":67,"o":3.325,"t":"2026-10-16T17:50:00Z","v":6239,"vw":3.3247},{"c":3.315,"h":3.33,"l":3.315,"n":172,"o":3.325,"t":"2026-10-16T17:55:00Z","v":24291,"vw":3.321183},{"c":3.31,"h":3.315,"l":3.305,"n":125,"o":3.315,"t":"2026-10-16T18:00:00Z","v":11226,"vw":3.310914},{"c":3.305,"h":3.31,"l":3.3,"n":127,"o":3.305,"t":"2026-10-16T18:05:00Z","v":13090,"vw":3.304767},{"c":3.295,"h":3.305,"l":3.29,"n":144,"o":3.305,"t":"2026-10-16T18:10:00Z","v":16547,"vw":3.299098},{"c":3.2999,"h":3.3,"l":3.29,"n":109,"o":3.295,"t":"2026-10-16T18:15:00Z","v":7156,"vw":3.295264},{"c":3.295,"h":3.3,"l":3.29,"n":149,"o":3.295,"t":"2026-10-16T18:20:00Z","v":9563,"vw":3.295204},{"c":3.285,"h":3.305,"l":3.2812,"n":386,"o":3.295,"t":"2026-10-16T18:25:00Z","v":105513,"vw":3.296195},{"c":3.295,"h":3.3,"l":3.285,"n":203,"o":3.285,"t":"2026-10-16T18:30:00Z","v":22212,"vw":3.291175},{"c":3.295,"h":3.3,"l":3.29,"n":315,"o":3.295,"t":"2026-10-16T18:35:00Z","v":79135,"vw":3.298793},{"c":3.3,"h":3.3,"l":3.29,"n":133,"o":3.295,"t":"2026-10-16T18:40:00Z","v":13970,"vw":3.29655},{"c":3.295,"h":3.31,"l":3.295,"n":264,"o":3.295,"t":"2026-10-16T18:45:00Z","v":74234,"vw":3.301187},{"c":3.295,"h":3.295,"l":3.29,"n":94,"o":3.295,"t":"2026-10-16T18:50:00Z","v":6001,"vw":3.294869},{"c":3.305,"h":3.31,"l":3.2914,"n":164,"o":3.2914,"t":"2026-10-16T18:55:00Z","v":16464,"vw":3.302904},{"c":3.305,"h":3.31,"l":3.295,"n":212,"o":3.3,"t":"2026-10-16T19:00:00Z","v":32289,"vw":3.300416},{"c":3.295,"h":3.305,"l":3.29,"n":176,"o":3.305,"t":"2026-10-16T19:05:00Z","v":15184,"vw":3.30054},{"c":3.315,"h":3.315,"l":3.295,"n":177,"o":3.295,"t":"2026-10-16T19:10:00Z","v":26625,"vw":3.306865},{"c":3.3,"h":3.315,"l":3.3,"n":216,"o":3.315,"t":"2026-10-16T19:15:00Z","v":24547,"vw":3.309318},{"c":3.305,"h":3.31,"l":3.3,"n":155,"o":3.3,"t":"2026-10-16T19:20:00Z","v":17840,"vw":3.304594},{"c":3.3,"h":3.31,"l":3.295,"n":199,"o":3.305,"t":"2026-10-16T19:25:00Z","v":22630,"vw":3.30086},{"c":3.285,"h":3.295,"l":3.28,"n":176,"o":3.295,"t":"2026-10-16T19:30:00Z","v":20712,"vw":3.288193},{"c":3.285,"h":3.295,"l":3.28,"n":329,"o":3.285,"t":"2026-10-16T19:35:00Z","v":41751,"vw":3.290105},{"c":3.285,"h":3.29,"l":3.27,"n":337,"o":3.285,"t":"2026-10-16T19:40:00Z","v":43426,"vw":3.28129},{"c":3.275,"h":3.285,"l":3.27,"n":229,"o":3.285,"t":"2026-10-16T19:45:00Z","v":26455,"vw":3.280077},{"c":3.245,"h":3.27,"l":3.245,"n":589,"o":3.27,"t":"2026-10-16T19:50:00Z","v":116433,"vw":3.258187},{"c":3.29,"h":3.29,"l":3.25,"n":1516,"o":3.25,"t":"2026-10-16T19:55:00Z","v":232322,"vw":3.268681},{"c":3.28,"h":3.3,"l":3.28,"n":13,"o":3.28,"t":"2026-10-16T20:00:00Z","v":300033,"vw":3.280083},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-16T20:10:00Z","v":160,"vw":3.34},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-16T20:15:00Z","v":141,"vw":3.23},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-16T21:50:00Z","v":500,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T22:40:00Z","v":899,"vw":3.32},{"c":3.29,"h":3.29,"l":3.24,"n":14,"o":3.27,"t":"2026-10-19T08:25:00Z","v":530,"vw":3.262333},{"c":3.33,"h":3.34,"l":3.26,"n":144,"o":3.28,"t":"2026-10-19T13:30:00Z","v":27421,"vw":3.300777},{"c":3.32,"h":3.34,"l":3.31,"n":143,"o":3.33,"t":"2026-10-19T13:35:00Z","v":17878,"vw":3.328865},{"c":3.275,"h":3.33,"l":3.27,"n":126,"o":3.32,"t":"2026-10-19T13:40:00Z","v":11220,"vw":3.295394},{"c":3.275,"h":3.29,"l":3.27,"n":142,"o":3.28,"t":"2026-10-19T13:45:00Z","v":15467,"vw":3.273114},{"c":3.29,"h":3.295,"l":3.27,"n":142,"o":3.28,"t":"2026-10-19T13:50:00Z","v":36118,"vw":3.286132},{"c":3.29,"h":3.29,"l":3.28,"n":70,"o":3.29,"t":"2026-10-19T13:55:00Z","v":5130,"vw":3.289577},{"c":3.255,"h":3.295,"l":3.255,"n":154,"o":3.29,"t":"2026-10-19T14:00:00Z","v":21096,"vw":3.277642},{"c":3.285,"h":3.29,"l":3.255,"n":147,"o":3.255,"t":"2026-10-19T14:05:00Z","v":14733,"vw":3.272123},{"c":3.305,"h":3.305,"l":3.28,"n":129,"o":3.285,"t":"2026-10-19T14:10:00Z","v":10295,"vw":3.291909},{"c":3.315,"h":3.32,"l":3.31,"n":77,"o":3.31,"t":"2026-10-19T14:15:00Z","v":6283,"vw":3.315575},{"c":3.315,"h":3.325,"l":3.315,"n":111,"o":3.315,"t":"2026-10-19T14:20:00Z","v":10203,"vw":3.31823},{"c":3.315,"h":3.3189,"l":3.31,"n":51,"o":3.315,"t":"2026-10-19T14:25:00Z","v":5189,"vw":3.314365},{"c":3.33,"h":3.33,"l":3.305,"n":280,"o":3.315,"t":"2026-10-19T14:30:00Z","v":26668,"vw":3.3131},{"c":3.35,"h":3.355,"l":3.32,"n":305,"o":3.33,"t":"2026-10-19T14:35:00Z","v":35594,"vw":3.33909},{"c":3.32,"h":3.345,"l":3.315,"n":130,"o":3.345,"t":"2026-10-19T14:40:00Z","v":11662,"vw":3.331382},{"c":3.32,"h":3.33,"l":3.32,"n":82,"o":3.32,"t":"2026-10-19T14:45:00Z","v":8737,"vw":3.325066},{"c":3.315,"h":3.325,"l":3.315,"n":80,"o":3.325,"t":"2026-10-19T14:50:00Z","v":7657,"vw":3.319896},{"c":3.325,"h":3.33,"l":3.32,"n":80,"o":3.32,"t":"2026-10-19T14:55:00Z","v":6538,"vw":3.323795},{"c":3.325,"h":3.33,"l":3.32,"n":51,"o":3.325,"t":"2026-10-19T15:00:00Z","v":3679,"vw":3.32507},{"c":3.325,"h":3.325,"l":3.32,"n":210,"o":3.325,"t":"2026-10-19T15:05:00Z","v":25038,"vw":3.322126},{"c":3.3212,"h":3.325,"l":3.32,"n":87,"o":3.325,"t":"2026-10-19T15:10:00Z","v":13093,"vw":3.323989},{"c":3.335,"h":3.335,"l":3.31,"n":290,"o":3.325,"t":"2026-10-19T15:15:00Z","v":56333,"vw":3.319155},{"c":3.35,"h":3.36,"l":3.335,"n":234,"o":3.34,"t":"2026-10-19T15:20:00Z","v":55016,"vw":3.341834},{"c":3.335,"h":3.355,"l":3.335,"n":184,"o":3.345,"t":"2026-10-19T15:25:00Z","v":27247,"vw":3.346291},{"c":3.34,"h":3.34,"l":3.33,"n":95,"o":3.335,"t":"2026-10-19T15:30:00Z","v":7109,"vw":3.334898},{"c":3.345,"h":3.345,"l":3.33,"n":91,"o":3.335,"t":"2026-10-19T15:35:00Z","v":9690,"vw":3.337197},{"c":3.37,"h":3.37,"l":3.34,"n":177,"o":3.345,"t":"2026-10-19T15:40:00Z","v":35901,"vw":3.35133},{"c":3.365,"h":3.37,"l":3.36,"n":46,"o":3.365,"t":"2026-10-19T15:45:00Z","v":3274,"vw":3.366226},{"c":3.365,"h":3.38,"l":3.36,"n":169,"o":3.365,"t":"2026-10-19T15:50:00Z","v":16536,"vw":3.369504},{"c":3.365,"h":3.37,"l":3.365,"n":64,"o":3.365,"t":"2026-10-19T15:55:00Z","v":2454,"vw":3.366929},{"c":3.355,"h":3.365,"l":3.355,"n":99,"o":3.36,"t":"2026-10-19T16:00:00Z","v":7927,"vw":3.359904},{"c":3.355,"h":3.36,"l":3.35,"n":75,"o":3.355,"t":"2026-10-19T16:05:00Z","v":6209,"vw":3.354627},{"c":3.375,"h":3.38,"l":3.355,"n":76,"o":3.355,"t":"2026-10-19T16:10:00Z","v":6830,"vw":3.366778},{"c":3.38,"h":3.38,"l":3.37,"n":39,"o":3.38,"t":"2026-10-19T16:15:00Z","v":4547,"vw":3.37807},{"c":3.365,"h":3.375,"l":3.365,"n":146,"o":3.375,"t":"2026-10-19T16:20:00Z","v":14642,"vw":3.369888},{"c":3.38,"h":3.38,"l":3.36,"n":80,"o":3.36,"t":"2026-10-19T16:25:00Z","v":7436,"vw":3.372805},{"c":3.4,"h":3.4,"l":3.3799,"n":72,"o":3.3799,"t":"2026-10-19T16:30:00Z","v":6642,"vw":3.388525},{"c":3.41,"h":3.41,"l":3.395,"n":68,"o":3.4,"t":"2026-10-19T16:35:00Z","v":4974,"vw":3.402583},{"c":3.405,"h":3.415,"l":3.405,"n":95,"o":3.405,"t":"2026-10-19T16:40:00Z","v":7204,"vw":3.409455},{"c":3.39,"h":3.4,"l":3.39,"n":118,"o":3.4,"t":"2026-10-19T16:45:00Z","v":8719,"vw":3.397176},{"c":3.37,"h":3.39,"l":3.37,"n":73,"o":3.385,"t":"2026-10-19T16:50:00Z","v":8891,"vw":3.381115},{"c":3.38,"h":3.385,"l":3.375,"n":104,"o":3.375,"t":"2026-10-19T16:55:00Z","v":10733,"vw":3.380153},{"c":3.39,"h":3.39,"l":3.375,"n":98,"o":3.38,"t":"2026-10-19T17:00:00Z","v":9785,"vw":3.381796},{"c":3.385,"h":3.39,"l":3.38,"n":53,"o":3.39,"t":"2026-10-19T17:05:00Z","v":4610,"vw":3.383509},{"c":3.39,"h":3.39,"l":3.38,"n":70,"o":3.39,"t":"2026-10-19T17:10:00Z","v":3909,"vw":3.385432},{"c":3.39,"h":3.39,"l":3.38,"n":73,"o":3.39,"t":"2026-10-19T17:15:00Z","v":6196,"vw":3.384782},{"c":3.375,"h":3.385,"l":3.375,"n":80,"o":3.385,"t":"2026-10-19T17:20:00Z","v":6532,"vw":3.37915},{"c":3.375,"h":3.385,"l":3.375,"n":106,"o":3.375,"t":"2026-10-19T17:25:00Z","v":7967,"vw":3.379645},{"c":3.38,"h":3.38,"l":3.3739,"n":36,"o":3.375,"t":"2026-10-19T17:30:00Z","v":2871,"vw":3.375576},{"c":3.37,"h":3.38,"l":3.365,"n":149,"o":3.375,"t":"2026-10-19T17:35:00Z","v":14262,"vw":3.371372},{"c":3.36,"h":3.375,"l":3.36,"n":152,"o":3.375,"t":"2026-10-19T17:40:00Z","v":12707,"vw":3.370329},{"c":3.355,"h":3.37,"l":3.355,"n":116,"o":3.36,"t":"2026-10-19T17:45:00Z","v":9499,"vw":3.358692},{"c":3.355,"h":3.355,"l":3.35,"n":80,"o":3.355,"t":"2026-10-19T17:50:00Z","v":4350,"vw":3.354366},{"c":3.365,"h":3.37,"l":3.355,"n":142,"o":3.355,"t":"2026-10-19T17:55:00Z","v":6515,"vw":3.361162},{"c":3.365,"h":3.37,"l":3.36,"n":123,"o":3.365,"t":"2026-10-19T18:00:00Z","v":7272,"vw":3.365759},{"c":3.365,"h":3.37,"l":3.36,"n":95,"o":3.37,"t":"2026-10-19T18:05:00Z","v":3873,"vw":3.364773},{"c":3.365,"h":3.365,"l":3.355,"n":123,"o":3.36,"t":"2026-10-19T18:10:00Z","v":10273,"vw":3.359309},{"c":3.375,"h":3.38,"l":3.365,"n":99,"o":3.365,"t":"2026-10-19T18:15:00Z","v":16643,"vw":3.375787},{"c":3.375,"h":3.38,"l":3.37,"n":102,"o":3.3715,"t":"2026-10-19T18:20:00Z","v":10009,"vw":3.374224},{"c":3.37,"h":3.375,"l":3.36,"n":145,"o":3.375,"t":"2026-10-19T18:25:00Z","v":11924,"vw":3.367492},{"c":3.365,"h":3.37,"l":3.365,"n":60,"o":3.37,"t":"2026-10-19T18:30:00Z","v":2397,"vw":3.366418},{"c":3.365,"h":3.37,"l":3.36,"n":76,"o":3.365,"t":"2026-10-19T18:35:00Z","v":5350,"vw":3.366425},{"c":3.37,"h":3.375,"l":3.365,"n":184,"o":3.37,"t":"2026-10-19T18:40:00Z","v":22100,"vw":3.369013},{"c":3.365,"h":3.375,"l":3.365,"n":156,"o":3.37,"t":"2026-10-19T18:45:00Z","v":28700,"vw":3.369509},{"c":3.365,"h":3.37,"l":3.3614,"n":53,"o":3.365,"t":"2026-10-19T18:50:00Z","v":7380,"vw":3.365117},{"c":3.4,"h":3.415,"l":3.365,"n":505,"o":3.365,"t":"2026-10-19T18:55:00Z","v":110776,"vw":3.394566},{"c":3.395,"h":3.405,"l":3.39,"n":111,"o":3.4,"t":"2026-10-19T19:00:00Z","v":9796,"vw":3.397984},{"c":3.425,"h":3.425,"l":3.3909,"n":226,"o":3.3909,"t":"2026-10-19T19:05:00Z","v":29924,"vw":3.409813},{"c":3.43,"h":3.43,"l":3.415,"n":137,"o":3.425,"t":"2026-10-19T19:10:00Z","v":20456,"vw":3.422774},{"c":3.445,"h":3.45,"l":3.43,"n":98,"o":3.43,"t":"2026-10-19T19:15:00Z","v":14748,"vw":3.439821},{"c":3.44,"h":3.44,"l":3.43,"n":144,"o":3.44,"t":"2026-10-19T19:20:00Z","v":23288,"vw":3.432814},{"c":3.44,"h":3.44,"l":3.43,"n":84,"o":3.435,"t":"2026-10-19T19:25:00Z","v":6054,"vw":3.435673},{"c":3.445,"h":3.45,"l":3.44,"n":125,"o":3.44,"t":"2026-10-19T19:30:00Z","v":11327,"vw":3.442391},{"c":3.46,"h":3.46,"l":3.445,"n":180,"o":3.448,"t":"2026-10-19T19:35:00Z","v":25937,"vw":3.448877},{"c":3.455,"h":3.47,"l":3.4512,"n":230,"o":3.455,"t":"2026-10-19T19:40:00Z","v":28767,"vw":3.459898},{"c":3.455,"h":3.46,"l":3.445,"n":232,"o":3.455,"t":"2026-10-19T19:45:00Z","v":34137,"vw":3.451454},{"c":3.465,"h":3.47,"l":3.45,"n":515,"o":3.45,"t":"2026-10-19T19:50:00Z","v":79530,"vw":3.456686},{"c":3.48,"h":3.5,"l":3.46,"n":1483,"o":3.465,"t":"2026-10-19T19:55:00Z","v":242881,"vw":3.479085},{"c":3.48,"h":3.48,"l":3.48,"n":23,"o":3.48,"t":"2026-10-19T20:00:00Z","v":247800,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-19T20:50:00Z","v":157,"vw":3.48},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-19T22:15:00Z","v":10000,"vw":3.11},{"c":3.4,"h":3.45,"l":3.37,"n":207,"o":3.41,"t":"2026-10-20T13:30:00Z","v":65373,"vw":3.409164},{"c":3.44,"h":3.44,"l":3.4,"n":65,"o":3.4,"t":"2026-10-20T13:35:00Z","v":7723,"vw":3.425796},{"c":3.4599,"h":3.46,"l":3.44,"n":77,"o":3.4476,"t":"2026-10-20T13:40:00Z","v":4805,"vw":3.446959},{"c":3.47,"h":3.47,"l":3.45,"n":81,"o":3.46,"t":"2026-10-20T13:45:00Z","v":6701,"vw":3.464634},{"c":3.525,"h":3.525,"l":3.47,"n":179,"o":3.47,"t":"2026-10-20T13:50:00Z","v":31940,"vw":3.501744},{"c":3.545,"h":3.56,"l":3.51,"n":225,"o":3.525,"t":"2026-10-20T13:55:00Z","v":24274,"vw":3.539356},{"c":3.555,"h":3.56,"l":3.53,"n":138,"o":3.54,"t":"2026-10-20T14:00:00Z","v":14613,"vw":3.546214},{"c":3.565,"h":3.59,"l":3.55,"n":286,"o":3.555,"t":"2026-10-20T14:05:00Z","v":32529,"vw":3.564717},{"c":3.58,"h":3.585,"l":3.56,"n":148,"o":3.56,"t":"2026-10-20T14:10:00Z","v":16955,"vw":3.572312},{"c":3.555,"h":3.575,"l":3.545,"n":130,"o":3.575,"t":"2026-10-20T14:15:00Z","v":10597,"vw":3.56088},{"c":3.555,"h":3.56,"l":3.54,"n":145,"o":3.555,"t":"2026-10-20T14:20:00Z","v":12594,"vw":3.548944},{"c":3.575,"h":3.575,"l":3.55,"n":137,"o":3.555,"t":"2026-10-20T14:25:00Z","v":14060,"vw":3.566792},{"c":3.57,"h":3.58,"l":3.565,"n":124,"o":3.5761,"t":"2026-10-20T14:30:00Z","v":7890,"vw":3.572194},{"c":3.645,"h":3.645,"l":3.565,"n":1037,"o":3.565,"t":"2026-10-20T14:35:00Z","v":159578,"vw":3.609037},{"c":3.685,"h":3.685,"l":3.648,"n":159,"o":3.648,"t":"2026-10-20T14:40:00Z","v":18499,"vw":3.667908},{"c":3.7386,"h":3.76,"l":3.685,"n":548,"o":3.685,"t":"2026-10-20T14:45:00Z","v":79245,"vw":3.71721},{"c":3.735,"h":3.7469,"l":3.7301,"n":166,"o":3.7388,"t":"2026-10-20T14:50:00Z","v":18060,"vw":3.738344},{"c":3.765,"h":3.78,"l":3.735,"n":498,"o":3.74,"t":"2026-10-20T14:55:00Z","v":111294,"vw":3.762759},{"c":3.765,"h":3.765,"l":3.755,"n":289,"o":3.765,"t":"2026-10-20T15:00:00Z","v":45812,"vw":3.761377},{"c":3.79,"h":3.81,"l":3.755,"n":560,"o":3.765,"t":"2026-10-20T15:05:00Z","v":112345,"vw":3.771935},{"c":3.745,"h":3.79,"l":3.74,"n":346,"o":3.79,"t":"2026-10-20T15:10:00Z","v":57776,"vw":3.769235},{"c":3.755,"h":3.76,"l":3.725,"n":317,"o":3.745,"t":"2026-10-20T15:15:00Z","v":62646,"vw":3.742932},{"c":3.75,"h":3.76,"l":3.735,"n":191,"o":3.76,"t":"2026-10-20T15:20:00Z","v":24924,"vw":3.748006},{"c":3.755,"h":3.765,"l":3.75,"n":238,"o":3.755,"t":"2026-10-20T15:25:00Z","v":52463,"vw":3.757703},{"c":3.74,"h":3.755,"l":3.73,"n":304,"o":3.755,"t":"2026-10-20T15:30:00Z","v":43637,"vw":3.746553},{"c":3.735,"h":3.745,"l":3.73,"n":163,"o":3.74,"t":"2026-10-20T15:35:00Z","v":17087,"vw":3.73883},{"c":3.745,"h":3.75,"l":3.735,"n":200,"o":3.74,"t":"2026-10-20T15:40:00Z","v":19924,"vw":3.741383},{"c":3.735,"h":3.755,"l":3.73,"n":206,"o":3.745,"t":"2026-10-20T15:45:00Z","v":18478,"vw":3.743041},{"c":3.735,"h":3.745,"l":3.73,"n":293,"o":3.735,"t":"2026-10-20T15:50:00Z","v":49040,"vw":3.7334},{"c":3.735,"h":3.735,"l":3.73,"n":133,"o":3.735,"t":"2026-10-20T15:55:00Z","v":5961,"vw":3.733678},{"c":3.7,"h":3.735,"l":3.7,"n":203,"o":3.735,"t":"2026-10-20T16:00:00Z","v":17779,"vw":3.71243},{"c":3.68,"h":3.7,"l":3.68,"n":146,"o":3.7,"t":"2026-10-20T16:05:00Z","v":12079,"vw":3.687241},{"c":3.665,"h":3.68,"l":3.66,"n":152,"o":3.68,"t":"2026-10-20T16:10:00Z","v":7775,"vw":3.666921},{"c":3.675,"h":3.685,"l":3.665,"n":166,"o":3.665,"t":"2026-10-20T16:15:00Z","v":30684,"vw":3.671477},{"c":3.695,"h":3.695,"l":3.67,"n":185,"o":3.67,"t":"2026-10-20T16:20:00Z","v":12330,"vw":3.682602},{"c":3.69,"h":3.7,"l":3.69,"n":142,"o":3.695,"t":"2026-10-20T16:25:00Z","v":12516,"vw":3.694873},{"c":3.705,"h":3.71,"l":3.695,"n":157,"o":3.695,"t":"2026-10-20T16:30:00Z","v":10604,"vw":3.702188},{"c":3.705,"h":3.71,"l":3.7,"n":125,"o":3.705,"t":"2026-10-20T16:35:00Z","v":7698,"vw":3.705},{"c":3.7,"h":3.705,"l":3.685,"n":200,"o":3.705,"t":"2026-10-20T16:40:00Z","v":16500,"vw":3.69075},{"c":3.695,"h":3.71,"l":3.695,"n":112,"o":3.695,"t":"2026-10-20T16:45:00Z","v":6105,"vw":3.701043},{"c":3.665,"h":3.695,"l":3.665,"n":171,"o":3.695,"t":"2026-10-20T16:50:00Z","v":12084,"vw":3.685859},{"c":3.665,"h":3.68,"l":3.66,"n":195,"o":3.67,"t":"2026-10-20T16:55:00Z","v":22540,"vw":3.664965},{"c":3.675,"h":3.685,"l":3.67,"n":213,"o":3.67,"t":"2026-10-20T17:00:00Z","v":19255,"vw":3.677833},{"c":3.68,"h":3.68,"l":3.675,"n":108,"o":3.675,"t":"2026-10-20T17:05:00Z","v":3755,"vw":3.677162},{"c":3.715,"h":3.715,"l":3.68,"n":223,"o":3.68,"t":"2026-10-20T17:10:00Z","v":15011,"vw":3.694498},{"c":3.72,"h":3.73,"l":3.715,"n":190,"o":3.72,"t":"2026-10-20T17:15:00Z","v":9322,"vw":3.722586},{"c":3.7,"h":3.725,"l":3.7,"n":279,"o":3.72,"t":"2026-10-20T17:20:00Z","v":26192,"vw":3.713895},{"c":3.685,"h":3.71,"l":3.68,"n":230,"o":3.7,"t":"2026-10-20T17:25:00Z","v":16525,"vw":3.691191},{"c":3.7,"h":3.7,"l":3.685,"n":212,"o":3.69,"t":"2026-10-20T17:30:00Z","v":9086,"vw":3.694002},{"c":3.7,"h":3.71,"l":3.7,"n":112,"o":3.71,"t":"2026-10-20T17:35:00Z","v":3221,"vw":3.703824},{"c":3.695,"h":3.705,"l":3.695,"n":124,"o":3.7,"t":"2026-10-20T17:40:00Z","v":4421,"vw":3.699286},{"c":3.705,"h":3.715,"l":3.695,"n":242,"o":3.695,"t":"2026-10-20T17:45:00Z","v":28993,"vw":3.701941},{"c":3.705,"h":3.71,"l":3.7,"n":110,"o":3.705,"t":"2026-10-20T17:50:00Z","v":6573,"vw":3.704293},{"c":3.705,"h":3.71,"l":3.7,"n":102,"o":3.705,"t":"2026-10-20T17:55:00Z","v":2566,"vw":3.704734},{"c":3.715,"h":3.715,"l":3.7,"n":255,"o":3.71,"t":"2026-10-20T18:00:00Z","v":18632,"vw":3.708063},{"c":3.73,"h":3.735,"l":3.7107,"n":290,"o":3.7107,"t":"2026-10-20T18:05:00Z","v":37057,"vw":3.724732},{"c":3.745,"h":3.75,"l":3.735,"n":149,"o":3.735,"t":"2026-10-20T18:10:00Z","v":8397,"vw":3.741033},{"c":3.735,"h":3.75,"l":3.73,"n":143,"o":3.745,"t":"2026-10-20T18:15:00Z","v":8940,"vw":3.737863},{"c":3.73,"h":3.74,"l":3.73,"n":116,"o":3.73,"t":"2026-10-20T18:20:00Z","v":6033,"vw":3.733823},{"c":3.73,"h":3.74,"l":3.725,"n":136,"o":3.74,"t":"2026-10-20T18:25:00Z","v":6104,"vw":3.729447},{"c":3.725,"h":3.73,"l":3.7201,"n":105,"o":3.73,"t":"2026-10-20T18:30:00Z","v":5568,"vw":3.726143},{"c":3.755,"h":3.76,"l":3.71,"n":277,"o":3.725,"t":"2026-10-20T18:35:00Z","v":27083,"vw":3.732829},{"c":3.755,"h":3.76,"l":3.75,"n":110,"o":3.755,"t":"2026-10-20T18:40:00Z","v":8091,"vw":3.754951},{"c":3.755,"h":3.76,"l":3.75,"n":142,"o":3.75,"t":"2026-10-20T18:45:00Z","v":17532,"vw":3.751978},{"c":3.755,"h":3.76,"l":3.75,"n":158,"o":3.755,"t":"2026-10-20T18:50:00Z","v":11260,"vw":3.75639},{"c":3.755,"h":3.76,"l":3.75,"n":138,"o":3.755,"t":"2026-10-20T18:55:00Z","v":9674,"vw":3.752607},{"c":3.755,"h":3.76,"l":3.75,"n":125,"o":3.755,"t":"2026-10-20T19:00:00Z","v":9750,"vw":3.756008},{"c":3.775,"h":3.78,"l":3.76,"n":225,"o":3.76,"t":"2026-10-20T19:05:00Z","v":17290,"vw":3.765698},{"c":3.775,"h":3.785,"l":3.775,"n":115,"o":3.78,"t":"2026-10-20T19:10:00Z","v":14490,"vw":3.779763},{"c":3.765,"h":3.78,"l":3.765,"n":121,"o":3.78,"t":"2026-10-20T19:15:00Z","v":12599,"vw":3.77006},{"c":3.75,"h":3.77,"l":3.745,"n":151,"o":3.765,"t":"2026-10-20T19:20:00Z","v":23681,"vw":3.759909},{"c":3.745,"h":3.75,"l":3.74,"n":126,"o":3.74,"t":"2026-10-20T19:25:00Z","v":10997,"vw":3.744173},{"c":3.73,"h":3.75,"l":3.73,"n":176,"o":3.745,"t":"2026-10-20T19:30:00Z","v":15034,"vw":3.741105},{"c":3.735,"h":3.745,"l":3.73,"n":264,"o":3.735,"t":"2026-10-20T19:35:00Z","v":26557,"vw":3.736873},{"c":3.715,"h":3.75,"l":3.71,"n":439,"o":3.735,"t":"2026-10-20T19:40:00Z","v":52237,"vw":3.734136},{"c":3.725,"h":3.725,"l":3.715,"n":220,"o":3.715,"t":"2026-10-20T19:45:00Z","v":28863,"vw":3.720982},{"c":3.735,"h":3.75,"l":3.69,"n":1064,"o":3.72,"t":"2026-10-20T19:50:00Z","v":224404,"vw":3.726974},{"c":3.76,"h":3.805,"l":3.735,"n":2724,"o":3.74,"t":"2026-10-20T19:55:00Z","v":746668,"vw":3.783767},{"c":3.77,"h":3.77,"l":3.77,"n":16,"o":3.77,"t":"2026-10-20T20:00:00Z","v":684159,"vw":3.77},{"c":3.77,"h":3.82,"l":3.69,"n":87,"o":3.74,"t":"2026-10-21T13:30:00Z","v":30503,"vw":3.760204},{"c":3.79,"h":3.795,"l":3.765,"n":127,"o":3.77,"t":"2026-10-21T13:35:00Z","v":16219,"vw":3.783343},{"c":3.79,"h":3.805,"l":3.78,"n":79,"o":3.79,"t":"2026-10-21T13:40:00Z","v":14378,"vw":3.796941},{"c":3.86,"h":3.86,"l":3.79,"n":333,"o":3.79,"t":"2026-10-21T13:45:00Z","v":33426,"vw":3.833114},{"c":3.84,"h":3.92,"l":3.84,"n":587,"o":3.86,"t":"2026-10-21T13:50:00Z","v":100909,"vw":3.892956},{"c":3.845,"h":3.85,"l":3.815,"n":140,"o":3.835,"t":"2026-10-21T13:55:00Z","v":12087,"vw":3.829788},{"c":3.84,"h":3.87,"l":3.84,"n":407,"o":3.8486,"t":"2026-10-21T14:00:00Z","v":60662,"vw":3.859286},{"c":3.865,"h":3.8686,"l":3.83,"n":167,"o":3.83,"t":"2026-10-21T14:05:00Z","v":15469,"vw":3.851807},{"c":3.885,"h":3.92,"l":3.86,"n":372,"o":3.865,"t":"2026-10-21T14:10:00Z","v":61835,"vw":3.889155},{"c":3.92,"h":3.92,"l":3.865,"n":220,"o":3.885,"t":"2026-10-21T14:15:00Z","v":25072,"vw":3.893828},{"c":3.905,"h":3.915,"l":3.895,"n":191,"o":3.915,"t":"2026-10-21T14:20:00Z","v":16756,"vw":3.903},{"c":3.905,"h":3.915,"l":3.895,"n":189,"o":3.905,"t":"2026-10-21T14:25:00Z","v":16037,"vw":3.905744},{"c":3.905,"h":3.925,"l":3.9014,"n":182,"o":3.905,"t":"2026-10-21T14:30:00Z","v":15561,"vw":3.914865},{"c":3.895,"h":3.91,"l":3.885,"n":217,"o":3.905,"t":"2026-10-21T14:35:00Z","v":18371,"vw":3.892666},{"c":3.905,"h":3.91,"l":3.895,"n":104,"o":3.895,"t":"2026-10-21T14:40:00Z","v":11151,"vw":3.903382},{"c":3.885,"h":3.925,"l":3.885,"n":231,"o":3.905,"t":"2026-10-21T14:45:00Z","v":21684,"vw":3.909833},{"c":3.885,"h":3.885,"l":3.88,"n":81,"o":3.885,"t":"2026-10-21T14:50:00Z","v":5347,"vw":3.883844},{"c":3.88,"h":3.895,"l":3.875,"n":262,"o":3.885,"t":"2026-10-21T14:55:00Z","v":26966,"vw":3.886872},{"c":3.865,"h":3.885,"l":3.865,"n":243,"o":3.885,"t":"2026-10-21T15:00:00Z","v":24200,"vw":3.870383},{"c":3.885,"h":3.885,"l":3.865,"n":179,"o":3.865,"t":"2026-10-21T15:05:00Z","v":17234,"vw":3.877433},{"c":3.895,"h":3.895,"l":3.885,"n":127,"o":3.885,"t":"2026-10-21T15:10:00Z","v":9636,"vw":3.88854},{"c":3.895,"h":3.9,"l":3.89,"n":201,"o":3.895,"t":"2026-10-21T15:15:00Z","v":14034,"vw":3.897759},{"c":3.945,"h":3.945,"l":3.875,"n":988,"o":3.89,"t":"2026-10-21T15:20:00Z","v":128525,"vw":3.9244},{"c":3.965,"h":3.97,"l":3.94,"n":903,"o":3.94,"t":"2026-10-21T15:25:00Z","v":138074,"vw":3.957332},{"c":3.955,"h":3.965,"l":3.945,"n":494,"o":3.965,"t":"2026-10-21T15:30:00Z","v":107026,"vw":3.954853},{"c":3.935,"h":3.95,"l":3.935,"n":360,"o":3.95,"t":"2026-10-21T15:35:00Z","v":59689,"vw":3.945748},{"c":3.935,"h":3.94,"l":3.935,"n":55,"o":3.94,"t":"2026-10-21T15:40:00Z","v":4469,"vw":3.936076},{"c":3.92,"h":3.94,"l":3.915,"n":268,"o":3.935,"t":"2026-10-21T15:45:00Z","v":53109,"vw":3.932019},{"c":3.905,"h":3.92,"l":3.895,"n":129,"o":3.92,"t":"2026-10-21T15:50:00Z","v":14462,"vw":3.903287},{"c":3.915,"h":3.92,"l":3.905,"n":145,"o":3.905,"t":"2026-10-21T15:55:00Z","v":13087,"vw":3.913301},{"c":3.895,"h":3.915,"l":3.885,"n":469,"o":3.915,"t":"2026-10-21T16:00:00Z","v":77520,"vw":3.905351},{"c":3.885,"h":3.9,"l":3.885,"n":101,"o":3.895,"t":"2026-10-21T16:05:00Z","v":5422,"vw":3.891972},{"c":3.87,"h":3.88,"l":3.86,"n":132,"o":3.88,"t":"2026-10-21T16:10:00Z","v":11502,"vw":3.872795},{"c":3.865,"h":3.87,"l":3.865,"n":125,"o":3.87,"t":"2026-10-21T16:15:00Z","v":5860,"vw":3.866069},{"c":3.865,"h":3.87,"l":3.845,"n":227,"o":3.865,"t":"2026-10-21T16:20:00Z","v":29548,"vw":3.855292},{"c":3.845,"h":3.865,"l":3.845,"n":133,"o":3.865,"t":"2026-10-21T16:25:00Z","v":9542,"vw":3.853661},{"c":3.855,"h":3.86,"l":3.845,"n":131,"o":3.845,"t":"2026-10-21T16:30:00Z","v":10530,"vw":3.853729},{"c":3.865,"h":3.865,"l":3.845,"n":217,"o":3.8512,"t":"2026-10-21T16:35:00Z","v":17045,"vw":3.851692},{"c":3.875,"h":3.875,"l":3.85,"n":254,"o":3.865,"t":"2026-10-21T16:40:00Z","v":32383,"vw":3.85914},{"c":3.86,"h":3.875,"l":3.86,"n":156,"o":3.875,"t":"2026-10-21T16:45:00Z","v":15755,"vw":3.871913},{"c":3.855,"h":3.86,"l":3.85,"n":111,"o":3.855,"t":"2026-10-21T16:50:00Z","v":8684,"vw":3.857108},{"c":3.87,"h":3.87,"l":3.855,"n":101,"o":3.86,"t":"2026-10-21T16:55:00Z","v":27432,"vw":3.864629},{"c":3.89,"h":3.89,"l":3.875,"n":102,"o":3.875,"t":"2026-10-21T17:00:00Z","v":15634,"vw":3.876553},{"c":3.885,"h":3.895,"l":3.885,"n":125,"o":3.89,"t":"2026-10-21T17:05:00Z","v":9661,"vw":3.889841},{"c":3.895,"h":3.9,"l":3.885,"n":129,"o":3.885,"t":"2026-10-21T17:10:00Z","v":17650,"vw":3.891614},{"c":3.885,"h":3.9,"l":3.88,"n":93,"o":3.895,"t":"2026-10-21T17:15:00Z","v":7136,"vw":3.890298},{"c":3.865,"h":3.885,"l":3.865,"n":75,"o":3.885,"t":"2026-10-21T17:20:00Z","v":4838,"vw":3.871826},{"c":3.865,"h":3.87,"l":3.86,"n":106,"o":3.865,"t":"2026-10-21T17:25:00Z","v":6865,"vw":3.864196},{"c":3.88,"h":3.88,"l":3.86,"n":162,"o":3.865,"t":"2026-10-21T17:30:00Z","v":13070,"vw":3.87085},{"c":3.885,"h":3.89,"l":3.875,"n":135,"o":3.875,"t":"2026-10-21T17:35:00Z","v":8502,"vw":3.881535},{"c":3.895,"h":3.9,"l":3.885,"n":133,"o":3.885,"t":"2026-10-21T17:40:00Z","v":6195,"vw":3.891928},{"c":3.875,"h":3.9,"l":3.875,"n":185,"o":3.9,"t":"2026-10-21T17:45:00Z","v":15045,"vw":3.888199},{"c":3.93,"h":3.93,"l":3.88,"n":326,"o":3.88,"t":"2026-10-21T17:50:00Z","v":40307,"vw":3.906509},{"c":3.915,"h":3.925,"l":3.91,"n":145,"o":3.925,"t":"2026-10-21T17:55:00Z","v":10816,"vw":3.916036},{"c":3.905,"h":3.915,"l":3.9,"n":264,"o":3.91,"t":"2026-10-21T18:00:00Z","v":23372,"vw":3.909838},{"c":3.905,"h":3.91,"l":3.895,"n":174,"o":3.905,"t":"2026-10-21T18:05:00Z","v":18610,"vw":3.899666},{"c":3.905,"h":3.91,"l":3.905,"n":71,"o":3.905,"t":"2026-10-21T18:10:00Z","v":2899,"vw":3.907797},{"c":3.915,"h":3.92,"l":3.905,"n":200,"o":3.905,"t":"2026-10-21T18:15:00Z","v":17505,"vw":3.911449},{"c":3.905,"h":3.915,"l":3.905,"n":134,"o":3.915,"t":"2026-10-21T18:20:00Z","v":11464,"vw":3.91034},{"c":3.905,"h":3.915,"l":3.905,"n":281,"o":3.905,"t":"2026-10-21T18:25:00Z","v":25412,"vw":3.909244},{"c":3.905,"h":3.91,"l":3.895,"n":147,"o":3.905,"t":"2026-10-21T18:30:00Z","v":21064,"vw":3.901671},{"c":3.89,"h":3.91,"l":3.885,"n":292,"o":3.905,"t":"2026-10-21T18:35:00Z","v":44051,"vw":3.89508},{"c":3.89,"h":3.9,"l":3.885,"n":176,"o":3.885,"t":"2026-10-21T18:40:00Z","v":17530,"vw":3.890991},{"c":3.855,"h":3.89,"l":3.855,"n":382,"o":3.89,"t":"2026-10-21T18:45:00Z","v":50524,"vw":3.867699},{"c":3.855,"h":3.87,"l":3.845,"n":223,"o":3.855,"t":"2026-10-21T18:50:00Z","v":21203,"vw":3.853881},{"c":3.825,"h":3.855,"l":3.825,"n":205,"o":3.855,"t":"2026-10-21T18:55:00Z","v":20995,"vw":3.834989},{"c":3.82,"h":3.83,"l":3.82,"n":175,"o":3.825,"t":"2026-10-21T19:00:00Z","v":12921,"vw":3.824281},{"c":3.85,"h":3.855,"l":3.815,"n":374,"o":3.825,"t":"2026-10-21T19:05:00Z","v":51740,"vw":3.838533},{"c":3.84,"h":3.845,"l":3.83,"n":218,"o":3.845,"t":"2026-10-21T19:10:00Z","v":34103,"vw":3.837269},{"c":3.832,"h":3.84,"l":3.83,"n":186,"o":3.84,"t":"2026-10-21T19:15:00Z","v":15580,"vw":3.836354},{"c":3.84,"h":3.84,"l":3.82,"n":245,"o":3.83,"t":"2026-10-21T19:20:00Z","v":26663,"vw":3.827995},{"c":3.84,"h":3.84,"l":3.825,"n":179,"o":3.83,"t":"2026-10-21T19:25:00Z","v":14008,"vw":3.833476},{"c":3.835,"h":3.845,"l":3.83,"n":263,"o":3.835,"t":"2026-10-21T19:30:00Z","v":24344,"vw":3.837903},{"c":3.85,"h":3.85,"l":3.835,"n":282,"o":3.835,"t":"2026-10-21T19:35:00Z","v":21269,"vw":3.841579},{"c":3.825,"h":3.85,"l":3.82,"n":368,"o":3.85,"t":"2026-10-21T19:40:00Z","v":40975,"vw":3.833582},{"c":3.83,"h":3.84,"l":3.825,"n":415,"o":3.825,"t":"2026-10-21T19:45:00Z","v":36968,"vw":3.831646},{"c":3.815,"h":3.835,"l":3.815,"n":506,"o":3.825,"t":"2026-10-21T19:50:00Z","v":57147,"vw":3.826827},{"c":3.805,"h":3.83,"l":3.79,"n":1695,"o":3.815,"t":"2026-10-21T19:55:00Z","v":271761,"vw":3.807147},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-10-21T20:00:00Z","v":278949,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-21T21:30:00Z","v":100,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-21T22:00:00Z","v":100,"vw":3.82},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-22T11:00:00Z","v":100,"vw":3.77},{"c":3.7693,"h":3.7693,"l":3.7693,"n":1,"o":3.7693,"t":"2026-10-22T13:00:00Z","v":1063,"vw":3.7693},{"c":3.56,"h":3.66,"l":3.56,"n":5,"o":3.66,"t":"2026-10-22T13:15:00Z","v":1064,"vw":3.569443},{"c":3.71,"h":3.71,"l":3.68,"n":3,"o":3.68,"t":"2026-10-22T13:25:00Z","v":489,"vw":3.702812},{"c":3.84,"h":3.84,"l":3.735,"n":123,"o":3.77,"t":"2026-10-22T13:30:00Z","v":69617,"vw":3.797513},{"c":3.87,"h":3.885,"l":3.84,"n":142,"o":3.84,"t":"2026-10-22T13:35:00Z","v":51905,"vw":3.850615},{"c":3.89,"h":3.89,"l":3.84,"n":104,"o":3.86,"t":"2026-10-22T13:40:00Z","v":6029,"vw":3.858978},{"c":3.89,"h":3.89,"l":3.84,"n":208,"o":3.88,"t":"2026-10-22T13:45:00Z","v":43819,"vw":3.86201},{"c":3.92,"h":3.92,"l":3.89,"n":71,"o":3.89,"t":"2026-10-22T13:50:00Z","v":20530,"vw":3.907699},{"c":3.96,"h":3.97,"l":3.92,"n":181,"o":3.92,"t":"2026-10-22T13:55:00Z","v":16917,"vw":3.947059},{"c":3.95,"h":3.98,"l":3.95,"n":369,"o":3.96,"t":"2026-10-22T14:00:00Z","v":43979,"vw":3.970811},{"c":3.94,"h":3.95,"l":3.91,"n":311,"o":3.95,"t":"2026-10-22T14:05:00Z","v":76200,"vw":3.927851},{"c":3.915,"h":3.945,"l":3.915,"n":168,"o":3.94,"t":"2026-10-22T14:10:00Z","v":20432,"vw":3.939537},{"c":3.91,"h":3.925,"l":3.91,"n":132,"o":3.91,"t":"2026-10-22T14:15:00Z","v":8355,"vw":3.915567},{"c":3.865,"h":3.91,"l":3.865,"n":253,"o":3.91,"t":"2026-10-22T14:20:00Z","v":23419,"vw":3.887353},{"c":3.86,"h":3.88,"l":3.85,"n":260,"o":3.865,"t":"2026-10-22T14:25:00Z","v":38011,"vw":3.869532},{"c":3.845,"h":3.875,"l":3.84,"n":208,"o":3.87,"t":"2026-10-22T14:30:00Z","v":17885,"vw":3.861744},{"c":3.86,"h":3.865,"l":3.84,"n":173,"o":3.845,"t":"2026-10-22T14:35:00Z","v":10726,"vw":3.856431},{"c":3.875,"h":3.875,"l":3.86,"n":118,"o":3.86,"t":"2026-10-22T14:40:00Z","v":9288,"vw":3.87005},{"c":3.855,"h":3.875,"l":3.855,"n":140,"o":3.875,"t":"2026-10-22T14:45:00Z","v":8996,"vw":3.869418},{"c":3.865,"h":3.875,"l":3.85,"n":113,"o":3.86,"t":"2026-10-22T14:50:00Z","v":10466,"vw":3.867625},{"c":3.87,"h":3.87,"l":3.85,"n":166,"o":3.865,"t":"2026-10-22T14:55:00Z","v":9404,"vw":3.859745},{"c":3.86,"h":3.86,"l":3.85,"n":377,"o":3.86,"t":"2026-10-22T15:00:00Z","v":46893,"vw":3.855918},{"c":3.875,"h":3.9,"l":3.85,"n":838,"o":3.865,"t":"2026-10-22T15:05:00Z","v":127477,"vw":3.88152},{"c":3.87,"h":3.875,"l":3.865,"n":133,"o":3.875,"t":"2026-10-22T15:10:00Z","v":9061,"vw":3.869966},{"c":3.89,"h":3.89,"l":3.875,"n":134,"o":3.875,"t":"2026-10-22T15:15:00Z","v":7786,"vw":3.879157},{"c":3.89,"h":3.89,"l":3.881,"n":93,"o":3.89,"t":"2026-10-22T15:20:00Z","v":5775,"vw":3.88655},{"c":3.905,"h":3.91,"l":3.89,"n":127,"o":3.89,"t":"2026-10-22T15:25:00Z","v":12016,"vw":3.897734},{"c":3.925,"h":3.93,"l":3.9,"n":188,"o":3.91,"t":"2026-10-22T15:30:00Z","v":20588,"vw":3.915082},{"c":3.905,"h":3.93,"l":3.9,"n":113,"o":3.925,"t":"2026-10-22T15:35:00Z","v":8280,"vw":3.911048},{"c":3.91,"h":3.92,"l":3.905,"n":86,"o":3.905,"t":"2026-10-22T15:40:00Z","v":6761,"vw":3.911164},{"c":3.915,"h":3.92,"l":3.91,"n":127,"o":3.91,"t":"2026-10-22T15:45:00Z","v":8863,"vw":3.912424},{"c":3.94,"h":3.94,"l":3.915,"n":145,"o":3.92,"t":"2026-10-22T15:50:00Z","v":13612,"vw":3.922139},{"c":3.92,"h":3.95,"l":3.915,"n":237,"o":3.94,"t":"2026-10-22T15:55:00Z","v":23382,"vw":3.93164},{"c":3.935,"h":3.94,"l":3.92,"n":113,"o":3.93,"t":"2026-10-22T16:00:00Z","v":14653,"vw":3.929177},{"c":3.915,"h":3.93,"l":3.91,"n":93,"o":3.93,"t":"2026-10-22T16:05:00Z","v":6411,"vw":3.920297},{"c":3.915,"h":3.915,"l":3.91,"n":73,"o":3.915,"t":"2026-10-22T16:10:00Z","v":3562,"vw":3.914321},{"c":3.885,"h":3.915,"l":3.86,"n":828,"o":3.915,"t":"2026-10-22T16:15:00Z","v":215065,"vw":3.878163},{"c":3.895,"h":3.895,"l":3.875,"n":235,"o":3.88,"t":"2026-10-22T16:20:00Z","v":27195,"vw":3.87982},{"c":3.8913,"h":3.895,"l":3.88,"n":120,"o":3.895,"t":"2026-10-22T16:25:00Z","v":12833,"vw":3.88874},{"c":3.87,"h":3.895,"l":3.87,"n":160,"o":3.895,"t":"2026-10-22T16:30:00Z","v":17476,"vw":3.881623},{"c":3.855,"h":3.88,"l":3.855,"n":182,"o":3.875,"t":"2026-10-22T16:35:00Z","v":18323,"vw":3.866066},{"c":3.845,"h":3.86,"l":3.84,"n":145,"o":3.86,"t":"2026-10-22T16:40:00Z","v":9390,"vw":3.852386},{"c":3.83,"h":3.85,"l":3.825,"n":116,"o":3.85,"t":"2026-10-22T16:45:00Z","v":11424,"vw":3.832313},{"c":3.845,"h":3.86,"l":3.81,"n":519,"o":3.82,"t":"2026-10-22T16:50:00Z","v":55712,"vw":3.837188},{"c":3.83,"h":3.855,"l":3.825,"n":145,"o":3.845,"t":"2026-10-22T16:55:00Z","v":14746,"vw":3.84482},{"c":3.845,"h":3.845,"l":3.8,"n":266,"o":3.82,"t":"2026-10-22T17:00:00Z","v":36261,"vw":3.815144},{"c":3.855,"h":3.855,"l":3.83,"n":140,"o":3.845,"t":"2026-10-22T17:05:00Z","v":13420,"vw":3.843311},{"c":3.8588,"h":3.86,"l":3.85,"n":69,"o":3.85,"t":"2026-10-22T17:10:00Z","v":5591,"vw":3.855231},{"c":3.86,"h":3.87,"l":3.855,"n":94,"o":3.855,"t":"2026-10-22T17:15:00Z","v":5890,"vw":3.859446},{"c":3.855,"h":3.87,"l":3.85,"n":101,"o":3.865,"t":"2026-10-22T17:20:00Z","v":8587,"vw":3.860742},{"c":3.85,"h":3.86,"l":3.85,"n":68,"o":3.85,"t":"2026-10-22T17:25:00Z","v":2865,"vw":3.855954},{"c":3.855,"h":3.86,"l":3.85,"n":52,"o":3.86,"t":"2026-10-22T17:30:00Z","v":4390,"vw":3.858565},{"c":3.87,"h":3.87,"l":3.855,"n":96,"o":3.86,"t":"2026-10-22T17:35:00Z","v":10810,"vw":3.861493},{"c":3.875,"h":3.88,"l":3.87,"n":30,"o":3.87,"t":"2026-10-22T17:40:00Z","v":946,"vw":3.874329},{"c":3.865,"h":3.875,"l":3.8602,"n":156,"o":3.875,"t":"2026-10-22T17:45:00Z","v":20049,"vw":3.86694},{"c":3.87,"h":3.87,"l":3.85,"n":94,"o":3.86,"t":"2026-10-22T17:50:00Z","v":5860,"vw":3.86},{"c":3.86,"h":3.865,"l":3.86,"n":77,"o":3.865,"t":"2026-10-22T17:55:00Z","v":4412,"vw":3.861273},{"c":3.855,"h":3.87,"l":3.855,"n":110,"o":3.855,"t":"2026-10-22T18:00:00Z","v":12036,"vw":3.859734},{"c":3.87,"h":3.87,"l":3.8588,"n":70,"o":3.86,"t":"2026-10-22T18:05:00Z","v":5618,"vw":3.863835},{"c":3.88,"h":3.885,"l":3.87,"n":120,"o":3.875,"t":"2026-10-22T18:10:00Z","v":12396,"vw":3.878738},{"c":3.895,"h":3.895,"l":3.875,"n":82,"o":3.875,"t":"2026-10-22T18:15:00Z","v":5598,"vw":3.88616},{"c":3.89,"h":3.9,"l":3.875,"n":203,"o":3.89,"t":"2026-10-22T18:20:00Z","v":25762,"vw":3.888626},{"c":3.8788,"h":3.89,"l":3.875,"n":106,"o":3.8889,"t":"2026-10-22T18:25:00Z","v":8954,"vw":3.881272},{"c":3.89,"h":3.89,"l":3.875,"n":121,"o":3.875,"t":"2026-10-22T18:30:00Z","v":10257,"vw":3.878713},{"c":3.895,"h":3.9,"l":3.89,"n":142,"o":3.89,"t":"2026-10-22T18:35:00Z","v":9350,"vw":3.89501},{"c":3.89,"h":3.9,"l":3.89,"n":121,"o":3.9,"t":"2026-10-22T18:40:00Z","v":10090,"vw":3.890792},{"c":3.89,"h":3.89,"l":3.885,"n":93,"o":3.89,"t":"2026-10-22T18:45:00Z","v":6070,"vw":3.887305},{"c":3.885,"h":3.89,"l":3.88,"n":60,"o":3.89,"t":"2026-10-22T18:50:00Z","v":4283,"vw":3.883613},{"c":3.875,"h":3.89,"l":3.875,"n":195,"o":3.885,"t":"2026-10-22T18:55:00Z","v":17802,"vw":3.881613},{"c":3.875,"h":3.88,"l":3.865,"n":194,"o":3.875,"t":"2026-10-22T19:00:00Z","v":20223,"vw":3.870411},{"c":3.88,"h":3.89,"l":3.88,"n":160,"o":3.88,"t":"2026-10-22T19:05:00Z","v":15479,"vw":3.881932},{"c":3.885,"h":3.885,"l":3.865,"n":161,"o":3.87,"t":"2026-10-22T19:10:00Z","v":17133,"vw":3.873204},{"c":3.89,"h":3.895,"l":3.8812,"n":161,"o":3.89,"t":"2026-10-22T19:15:00Z","v":16297,"vw":3.891138},{"c":3.875,"h":3.9,"l":3.87,"n":240,"o":3.89,"t":"2026-10-22T19:20:00Z","v":30465,"vw":3.888933},{"c":3.86,"h":3.875,"l":3.86,"n":114,"o":3.875,"t":"2026-10-22T19:25:00Z","v":9210,"vw":3.868687},{"c":3.855,"h":3.87,"l":3.85,"n":198,"o":3.865,"t":"2026-10-22T19:30:00Z","v":16382,"vw":3.860982},{"c":3.825,"h":3.855,"l":3.82,"n":197,"o":3.855,"t":"2026-10-22T19:35:00Z","v":15809,"vw":3.839846},{"c":3.845,"h":3.85,"l":3.825,"n":286,"o":3.83,"t":"2026-10-22T19:40:00Z","v":28767,"vw":3.836381},{"c":3.825,"h":3.85,"l":3.82,"n":325,"o":3.845,"t":"2026-10-22T19:45:00Z","v":26666,"vw":3.835025},{"c":3.82,"h":3.835,"l":3.82,"n":475,"o":3.825,"t":"2026-10-22T19:50:00Z","v":57561,"vw":3.825738},{"c":3.842,"h":3.85,"l":3.81,"n":1343,"o":3.82,"t":"2026-10-22T19:55:00Z","v":158318,"vw":3.835069},{"c":3.83,"h":3.845,"l":3.82,"n":26,"o":3.83,"t":"2026-10-22T20:00:00Z","v":937296,"vw":3.830007},{"c":3.83,"h":3.84,"l":3.825,"n":22,"o":3.83,"t":"2026-10-22T20:10:00Z","v":6744,"vw":3.830018},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-22T20:15:00Z","v":679,"vw":3.83}],"history":[{"c":1.21,"h":1.22,"l":1.17,"n":1551,"o":1.19,"t":"2024-10-21T04:00:00Z","v":210867,"vw":1.194137},{"c":1.27,"h":1.28,"l":1.21,"n":1718,"o":1.21,"t":"2024-10-22T04:00:00Z","v":546159,"vw":1.252991},{"c":1.26,"h":1.295,"l":1.255,"n":1442,"o":1.26,"t":"2024-10-23T04:00:00Z","v":396873,"vw":1.278775},{"c":1.29,"h":1.29,"l":1.26,"n":837,"o":1.28,"t":"2024-10-24T04:00:00Z","v":248665,"vw":1.277982},{"c":1.69,"h":1.71,"l":1.265,"n":14943,"o":1.3,"t":"2024-10-25T04:00:00Z","v":7194982,"vw":1.45373},{"c":1.61,"h":1.65,"l":1.52,"n":5036,"o":1.55,"t":"2024-10-28T04:00:00Z","v":1159535,"vw":1.601987},{"c":1.71,"h":1.87,"l":1.59,"n":8590,"o":1.6,"t":"2024-10-29T04:00:00Z","v":1730970,"vw":1.760507},{"c":1.8,"h":1.835,"l":1.65,"n":4236,"o":1.68,"t":"2024-10-30T04:00:00Z","v":737346,"vw":1.790978},{"c":1.81,"h":1.935,"l":1.8,"n":4623,"o":1.82,"t":"2024-10-31T04:00:00Z","v":717936,"vw":1.86498},{"c":2.09,"h":2.13,"l":1.77,"n":7867,"o":1.81,"t":"2024-11-01T04:00:00Z","v":1257488,"vw":1.996517},{"c":2.17,"h":2.225,"l":2.04,"n":8301,"o":2.09,"t":"2024-11-04T05:00:00Z","v":1803591,"vw":2.12074},{"c":2.22,"h":2.31,"l":2.15,"n":7038,"o":2.18,"t":"2024-11-05T05:00:00Z","v":1215312,"vw":2.253824},{"c":2.26,"h":2.35,"l":2.1937,"n":3175,"o":2.24,"t":"2024-11-06T05:00:00Z","v":578630,"vw":2.261698},{"c":2.45,"h":2.55,"l":2.26,"n":8282,"o":2.27,"t":"2024-11-07T05:00:00Z","v":1006005,"vw":2.445165},{"c":2.64,"h":2.67,"l":2.48,"n":8143,"o":2.48,"t":"2024-11-08T05:00:00Z","v":1002665,"vw":2.579578},{"c":2.63,"h":2.68,"l":2.09,"n":9414,"o":2.67,"t":"2024-11-11T05:00:00Z","v":1759245,"vw":2.376023},{"c":2.56,"h":2.59,"l":2.34,"n":3953,"o":2.48,"t":"2024-11-12T05:00:00Z","v":628495,"vw":2.506244},{"c":2.44,"h":2.72,"l":2.43,"n":4690,"o":2.55,"t":"2024-11-13T05:00:00Z","v":1414310,"vw":2.46927},{"c":2.18,"h":2.47,"l":2.18,"n":6050,"o":2.4,"t":"2024-11-14T05:00:00Z","v":1158732,"vw":2.299686},{"c":2.05,"h":2.29,"l":2.03,"n":6794,"o":2.2,"t":"2024-11-15T05:00:00Z","v":736031,"vw":2.118212},{"c":3.14,"h":3.54,"l":2.29,"n":101985,"o":2.43,"t":"2024-11-18T05:00:00Z","v":30677094,"vw":3.001714},{"c":4.59,"h":5.17,"l":3.69,"n":191500,"o":3.71,"t":"2024-11-19T05:00:00Z","v":56385763,"vw":4.586713},{"c":3.96,"h":4.44,"l":3.67,"n":27747,"o":4.44,"t":"2024-11-20T05:00:00Z","v":5875187,"vw":4.015785},{"c":4.32,"h":4.55,"l":4.07,"n":16390,"o":4.25,"t":"2024-11-21T05:00:00Z","v":2965742,"vw":4.273369},{"c":3.8,"h":4.44,"l":3.8,"n":15713,"o":4.28,"t":"2024-11-22T05:00:00Z","v":2988904,"vw":4.017254},{"c":3.99,"h":4.2315,"l":3.8599,"n":10032,"o":4.11,"t":"2024-11-25T05:00:00Z","v":1689407,"vw":3.997558},{"c":3.63,"h":4.15,"l":3.625,"n":11237,"o":3.93,"t":"2024-11-26T05:00:00Z","v":1997314,"vw":3.744769},{"c":3.82,"h":3.94,"l":3.64,"n":6948,"o":3.64,"t":"2024-11-27T05:00:00Z","v":846567,"vw":3.823895},{"c":4.07,"h":4.24,"l":3.85,"n":5342,"o":3.86,"t":"2024-11-29T05:00:00Z","v":1007982,"vw":4.054094},{"c":3.96,"h":4.165,"l":3.81,"n":7707,"o":4.05,"t":"2024-12-02T05:00:00Z","v":1053667,"vw":3.975645},{"c":3.845,"h":3.96,"l":3.71,"n":11397,"o":3.93,"t":"2024-12-03T05:00:00Z","v":1292167,"vw":3.850876},{"c":3.76,"h":4.05,"l":3.75,"n":6050,"o":3.88,"t":"2024-12-04T05:00:00Z","v":768020,"vw":3.835749},{"c":3.81,"h":3.97,"l":3.71,"n":6554,"o":3.71,"t":"2024-12-05T05:00:00Z","v":710504,"vw":3.852478},{"c":3.94,"h":3.988,"l":3.76,"n":5476,"o":3.9,"t":"2024-12-06T05:00:00Z","v":772599,"vw":3.889993},{"c":3.91,"h":4.03,"l":3.77,"n":7833,"o":3.97,"t":"2024-12-09T05:00:00Z","v":1066020,"vw":3.893964},{"c":3.63,"h":4,"l":3.605,"n":5361,"o":3.93,"t":"2024-12-10T05:00:00Z","v":695662,"vw":3.706032},{"c":3.54,"h":3.66,"l":3.38,"n":6193,"o":3.64,"t":"2024-12-11T05:00:00Z","v":829975,"vw":3.515749},{"c":3.27,"h":3.57,"l":3.26,"n":5083,"o":3.53,"t":"2024-12-12T05:00:00Z","v":683133,"vw":3.373156},{"c":3.22,"h":3.35,"l":3.14,"n":5606,"o":3.16,"t":"2024-12-13T05:00:00Z","v":860683,"vw":3.246654},{"c":3.02,"h":3.2675,"l":2.99,"n":8468,"o":3.2,"t":"2024-12-16T05:00:00Z","v":1049663,"vw":3.068424},{"c":3.26,"h":3.29,"l":2.9111,"n":8348,"o":3,"t":"2024-12-17T05:00:00Z","v":1460136,"vw":3.13887},{"c":3.08,"h":3.25,"l":2.9173,"n":8751,"o":3.22,"t":"2024-12-18T05:00:00Z","v":1400149,"vw":3.055901},{"c":2.77,"h":3.105,"l":2.76,"n":5529,"o":3.09,"t":"2024-12-19T05:00:00Z","v":660704,"vw":2.883114},{"c":2.72,"h":2.9,"l":2.71,"n":5134,"o":2.74,"t":"2024-12-20T05:00:00Z","v":1158345,"vw":2.752138},{"c":2.89,"h":3.12,"l":2.8422,"n":13391,"o":2.99,"t":"2024-12-23T05:00:00Z","v":1803555,"vw":2.964298},{"c":2.9,"h":2.965,"l":2.84,"n":3490,"o":2.96,"t":"2024-12-24T05:00:00Z","v":499772,"vw":2.916328},{"c":2.915,"h":3.02,"l":2.8,"n":6606,"o":2.91,"t":"2024-12-26T05:00:00Z","v":761195,"vw":2.929701},{"c":2.73,"h":2.9689,"l":2.71,"n":4966,"o":2.96,"t":"2024-12-27T05:00:00Z","v":552285,"vw":2.77002},{"c":2.48,"h":2.74,"l":2.475,"n":6070,"o":2.68,"t":"2024-12-30T05:00:00Z","v":827210,"vw":2.536927},{"c":2.48,"h":2.65,"l":2.35,"n":6068,"o":2.63,"t":"2024-12-31T05:00:00Z","v":909677,"vw":2.454542},{"c":2.48,"h":2.615,"l":2.48,"n":4674,"o":2.5,"t":"2025-01-02T05:00:00Z","v":501601,"vw":2.527642},{"c":2.6,"h":2.795,"l":2.49,"n":7939,"o":2.49,"t":"2025-01-03T05:00:00Z","v":1045722,"vw":2.679736},{"c":2.53,"h":2.65,"l":2.45,"n":5781,"o":2.63,"t":"2025-01-06T05:00:00Z","v":843980,"vw":2.507094},{"c":2.5,"h":2.6,"l":2.43,"n":4475,"o":2.51,"t":"2025-01-07T05:00:00Z","v":531568,"vw":2.488589},{"c":2.46,"h":2.51,"l":2.4,"n":6203,"o":2.46,"t":"2025-01-08T05:00:00Z","v":635056,"vw":2.457025},{"c":2.47,"h":2.47,"l":2.32,"n":11213,"o":2.43,"t":"2025-01-10T05:00:00Z","v":1661360,"vw":2.384945},{"c":2.48,"h":2.49,"l":2.3809,"n":9816,"o":2.46,"t":"2025-01-13T05:00:00Z","v":2164631,"vw":2.44692},{"c":2.5,"h":2.5,"l":2.31,"n":9473,"o":2.5,"t":"2025-01-14T05:00:00Z","v":2692907,"vw":2.454009},{"c":2.51,"h":2.5682,"l":2.42,"n":4381,"o":2.56,"t":"2025-01-15T05:00:00Z","v":518123,"vw":2.480896},{"c":2.51,"h":2.5252,"l":2.44,"n":3376,"o":2.49,"t":"2025-01-16T05:00:00Z","v":378510,"vw":2.489755},{"c":2.57,"h":2.59,"l":2.46,"n":4662,"o":2.54,"t":"2025-01-17T05:00:00Z","v":506937,"vw":2.537039},{"c":2.6,"h":2.6399,"l":2.475,"n":6282,"o":2.61,"t":"2025-01-21T05:00:00Z","v":838299,"vw":2.554057},{"c":2.6,"h":2.61,"l":2.51,"n":5762,"o":2.61,"t":"2025-01-22T05:00:00Z","v":804029,"vw":2.562337},{"c":2.55,"h":2.58,"l":2.485,"n":5668,"o":2.56,"t":"2025-01-23T05:00:00Z","v":694865,"vw":2.536725},{"c":2.51,"h":2.58,"l":2.48,"n":4287,"o":2.58,"t":"2025-01-24T05:00:00Z","v":523615,"vw":2.512357},{"c":2.45,"h":2.5395,"l":2.39,"n":4475,"o":2.47,"t":"2025-01-27T05:00:00Z","v":510235,"vw":2.444791},{"c":2.39,"h":2.4702,"l":2.33,"n":4716,"o":2.45,"t":"2025-01-28T05:00:00Z","v":636551,"vw":2.377619},{"c":2.36,"h":2.41,"l":2.28,"n":3410,"o":2.4,"t":"2025-01-29T05:00:00Z","v":497200,"vw":2.342748},{"c":2.39,"h":2.42,"l":2.3391,"n":2893,"o":2.37,"t":"2025-01-30T05:00:00Z","v":304627,"vw":2.387139},{"c":2.48,"h":2.6,"l":2.36,"n":7807,"o":2.5,"t":"2025-01-31T05:00:00Z","v":2883554,"vw":2.492703},{"c":2.4,"h":2.505,"l":2.37,"n":4759,"o":2.39,"t":"2025-02-03T05:00:00Z","v":544759,"vw":2.417612},{"c":2.51,"h":2.555,"l":2.33,"n":6019,"o":2.38,"t":"2025-02-04T05:00:00Z","v":703490,"vw":2.501645},{"c":2.57,"h":2.595,"l":2.46,"n":5155,"o":2.49,"t":"2025-02-05T05:00:00Z","v":643642,"vw":2.547853},{"c":2.43,"h":2.6,"l":2.39,"n":6688,"o":2.6,"t":"2025-02-06T05:00:00Z","v":792531,"vw":2.455638},{"c":2.49,"h":2.535,"l":2.405,"n":5403,"o":2.46,"t":"2025-02-07T05:00:00Z","v":713925,"vw":2.476796},{"c":2.39,"h":2.545,"l":2.38,"n":3975,"o":2.54,"t":"2025-02-10T05:00:00Z","v":604256,"vw":2.417735},{"c":2.2,"h":2.37,"l":2.185,"n":4039,"o":2.37,"t":"2025-02-11T05:00:00Z","v":412708,"vw":2.244474},{"c":2.17,"h":2.215,"l":2.11,"n":6242,"o":2.13,"t":"2025-02-12T05:00:00Z","v":726136,"vw":2.16617},{"c":2.2,"h":2.24,"l":2.14,"n":3640,"o":2.19,"t":"2025-02-13T05:00:00Z","v":388490,"vw":2.189963},{"c":2.33,"h":2.35,"l":2.17,"n":3487,"o":2.18,"t":"2025-02-14T05:00:00Z","v":473669,"vw":2.292141},{"c":2.3,"h":2.385,"l":2.235,"n":3381,"o":2.35,"t":"2025-02-18T05:00:00Z","v":423304,"vw":2.301337},{"c":2.31,"h":2.415,"l":2.26,"n":4165,"o":2.3,"t":"2025-02-19T05:00:00Z","v":620635,"vw":2.338408},{"c":2.31,"h":2.34,"l":2.235,"n":4487,"o":2.33,"t":"2025-02-20T05:00:00Z","v":354822,"vw":2.303481},{"c":2.24,"h":2.335,"l":2.22,"n":4724,"o":2.29,"t":"2025-02-21T05:00:00Z","v":371043,"vw":2.263286},{"c":2.07,"h":2.25,"l":2.05,"n":4323,"o":2.23,"t":"2025-02-24T05:00:00Z","v":495994,"vw":2.113885},{"c":2.06,"h":2.09,"l":2,"n":4790,"o":2.07,"t":"2025-02-25T05:00:00Z","v":510630,"vw":2.048819},{"c":2.1,"h":2.13,"l":2.05,"n":5520,"o":2.07,"t":"2025-02-26T05:00:00Z","v":636783,"vw":2.091289},{"c":1.95,"h":2.17,"l":1.94,"n":4143,"o":2.17,"t":"2025-02-27T05:00:00Z","v":640735,"vw":2.037352},{"c":1.99,"h":2.0169,"l":1.77,"n":5759,"o":1.9,"t":"2025-02-28T05:00:00Z","v":1102735,"vw":1.952936},{"c":1.96,"h":2.09,"l":1.94,"n":4486,"o":2.01,"t":"2025-03-03T05:00:00Z","v":547597,"vw":1.984339},{"c":1.93,"h":1.965,"l":1.86,"n":4280,"o":1.88,"t":"2025-03-04T05:00:00Z","v":622291,"vw":1.912565},{"c":1.85,"h":1.96,"l":1.84,"n":3574,"o":1.92,"t":"2025-03-05T05:00:00Z","v":439994,"vw":1.868021},{"c":1.82,"h":1.87,"l":1.75,"n":4272,"o":1.772,"t":"2025-03-06T05:00:00Z","v":680253,"vw":1.797734},{"c":1.83,"h":2.0275,"l":1.82,"n":6518,"o":1.88,"t":"2025-03-07T05:00:00Z","v":1197761,"vw":1.881887},{"c":1.66,"h":1.83,"l":1.63,"n":5290,"o":1.83,"t":"2025-03-10T04:00:00Z","v":912951,"vw":1.678298},{"c":1.65,"h":1.695,"l":1.61,"n":6333,"o":1.63,"t":"2025-03-11T04:00:00Z","v":886581,"vw":1.649797},{"c":1.59,"h":1.69,"l":1.58,"n":15269,"o":1.67,"t":"2025-03-12T04:00:00Z","v":3631508,"vw":1.615157},{"c":1.56,"h":1.67,"l":1.54,"n":6969,"o":1.57,"t":"2025-03-13T04:00:00Z","v":1095897,"vw":1.588815},{"c":1.56,"h":1.59,"l":1.54,"n":6841,"o":1.56,"t":"2025-03-14T04:00:00Z","v":945560,"vw":1.56442},{"c":1.58,"h":1.605,"l":1.495,"n":9007,"o":1.56,"t":"2025-03-17T04:00:00Z","v":1607058,"vw":1.557883},{"c":1.58,"h":1.62,"l":1.55,"n":8189,"o":1.59,"t":"2025-03-18T04:00:00Z","v":2128438,"vw":1.576473},{"c":1.55,"h":1.61,"l":1.54,"n":6825,"o":1.59,"t":"2025-03-19T04:00:00Z","v":1220798,"vw":1.574927},{"c":1.57,"h":1.64,"l":1.53,"n":5366,"o":1.55,"t":"2025-03-20T04:00:00Z","v":746922,"vw":1.586053},{"c":1.6,"h":1.62,"l":1.55,"n":5155,"o":1.58,"t":"2025-03-21T04:00:00Z","v":2615017,"vw":1.597692},{"c":1.7,"h":1.755,"l":1.59,"n":5215,"o":1.62,"t":"2025-03-24T04:00:00Z","v":1372363,"vw":1.658836},{"c":1.67,"h":1.775,"l":1.65,"n":5183,"o":1.68,"t":"2025-03-25T04:00:00Z","v":1112163,"vw":1.710167},{"c":1.62,"h":1.68,"l":1.565,"n":3939,"o":1.67,"t":"2025-03-26T04:00:00Z","v":650506,"vw":1.607425},{"c":1.62,"h":1.67,"l":1.6,"n":4074,"o":1.6,"t":"2025-03-27T04:00:00Z","v":470928,"vw":1.624978},{"c":1.59,"h":1.665,"l":1.58,"n":3335,"o":1.63,"t":"2025-03-28T04:00:00Z","v":541511,"vw":1.621527},{"c":1.53,"h":1.57,"l":1.465,"n":3310,"o":1.57,"t":"2025-03-31T04:00:00Z","v":512536,"vw":1.517084},{"c":1.48,"h":1.53,"l":1.46,"n":4594,"o":1.52,"t":"2025-04-01T04:00:00Z","v":756128,"vw":1.4973},{"c":1.54,"h":1.58,"l":1.46,"n":5026,"o":1.46,"t":"2025-04-02T04:00:00Z","v":686192,"vw":1.533943},{"c":1.49,"h":1.585,"l":1.48,"n":5164,"o":1.53,"t":"2025-04-03T04:00:00Z","v":805468,"vw":1.51822},{"c":1.4,"h":1.46,"l":1.34,"n":5639,"o":1.46,"t":"2025-04-04T04:00:00Z","v":812283,"vw":1.385395},{"c":1.33,"h":1.396,"l":1.2601,"n":5456,"o":1.34,"t":"2025-04-07T04:00:00Z","v":753455,"vw":1.317493},{"c":1.23,"h":1.42,"l":1.2,"n":6238,"o":1.38,"t":"2025-04-08T04:00:00Z","v":947681,"vw":1.262026},{"c":1.21,"h":1.23,"l":1.11,"n":7815,"o":1.18,"t":"2025-04-09T04:00:00Z","v":1392451,"vw":1.17694},{"c":1.08,"h":1.21,"l":1.05,"n":5566,"o":1.21,"t":"2025-04-10T04:00:00Z","v":1362188,"vw":1.104773},{"c":1.15,"h":1.17,"l":1.09,"n":5403,"o":1.11,"t":"2025-04-11T04:00:00Z","v":1761048,"vw":1.126918},{"c":1.18,"h":1.19,"l":1.12,"n":5187,"o":1.19,"t":"2025-04-14T04:00:00Z","v":873929,"vw":1.15494},{"c":1.12,"h":1.23,"l":1.11,"n":3945,"o":1.18,"t":"2025-04-15T04:00:00Z","v":516170,"vw":1.158865},{"c":1.13,"h":1.17,"l":1.1049,"n":4432,"o":1.16,"t":"2025-04-16T04:00:00Z","v":756452,"vw":1.135101},{"c":1.14,"h":1.15,"l":1.08,"n":3485,"o":1.12,"t":"2025-04-17T04:00:00Z","v":666008,"vw":1.125838},{"c":1.13,"h":1.17,"l":1.1,"n":3093,"o":1.13,"t":"2025-04-21T04:00:00Z","v":449786,"vw":1.137483},{"c":1.1,"h":1.185,"l":1.095,"n":8858,"o":1.17,"t":"2025-04-22T04:00:00Z","v":2248225,"vw":1.141356},{"c":1.19,"h":1.2,"l":1.12,"n":5459,"o":1.17,"t":"2025-04-23T04:00:00Z","v":1192966,"vw":1.173565},{"c":1.27,"h":1.33,"l":1.19,"n":4644,"o":1.19,"t":"2025-04-24T04:00:00Z","v":1008595,"vw":1.271419},{"c":1.34,"h":1.36,"l":1.26,"n":3400,"o":1.27,"t":"2025-04-25T04:00:00Z","v":508832,"vw":1.323968},{"c":1.36,"h":1.39,"l":1.335,"n":4473,"o":1.35,"t":"2025-04-28T04:00:00Z","v":715605,"vw":1.361625},{"c":1.33,"h":1.49,"l":1.3,"n":3215,"o":1.49,"t":"2025-04-29T04:00:00Z","v":431650,"vw":1.339911},{"c":1.38,"h":1.4,"l":1.27,"n":2809,"o":1.3,"t":"2025-04-30T04:00:00Z","v":440602,"vw":1.354938},{"c":1.38,"h":1.3991,"l":1.33,"n":1782,"o":1.38,"t":"2025-05-01T04:00:00Z","v":280667,"vw":1.366973},{"c":1.44,"h":1.455,"l":1.37,"n":3053,"o":1.4,"t":"2025-05-02T04:00:00Z","v":668869,"vw":1.411695},{"c":1.28,"h":1.45,"l":1.28,"n":1973,"o":1.44,"t":"2025-05-05T04:00:00Z","v":384003,"vw":1.335275},{"c":1.28,"h":1.28,"l":1.22,"n":3643,"o":1.27,"t":"2025-05-06T04:00:00Z","v":1069936,"vw":1.259972},{"c":1.25,"h":1.3046,"l":1.2,"n":3500,"o":1.29,"t":"2025-05-07T04:00:00Z","v":583346,"vw":1.249593},{"c":1.31,"h":1.33,"l":1.245,"n":3552,"o":1.28,"t":"2025-05-08T04:00:00Z","v":1061866,"vw":1.276508},{"c":1.26,"h":1.38,"l":1.26,"n":2406,"o":1.26,"t":"2025-05-09T04:00:00Z","v":524178,"vw":1.309757},{"c":1.25,"h":1.3499,"l":1.235,"n":2343,"o":1.3,"t":"2025-05-12T04:00:00Z","v":430838,"vw":1.269029},{"c":1.22,"h":1.27,"l":1.22,"n":2292,"o":1.26,"t":"2025-05-13T04:00:00Z","v":413798,"vw":1.237263},{"c":1.18,"h":1.25,"l":1.16,"n":3836,"o":1.22,"t":"2025-05-14T04:00:00Z","v":478418,"vw":1.180103},{"c":1.22,"h":1.24,"l":1.16,"n":4787,"o":1.19,"t":"2025-05-15T04:00:00Z","v":536285,"vw":1.209554},{"c":1.31,"h":1.32,"l":1.18,"n":3402,"o":1.2,"t":"2025-05-16T04:00:00Z","v":491151,"vw":1.281834},{"c":1.3,"h":1.335,"l":1.275,"n":3503,"o":1.29,"t":"2025-05-19T04:00:00Z","v":531215,"vw":1.307489},{"c":1.35,"h":1.3775,"l":1.28,"n":4290,"o":1.3,"t":"2025-05-20T04:00:00Z","v":489120,"vw":1.344398},{"c":1.29,"h":1.38,"l":1.27,"n":4023,"o":1.35,"t":"2025-05-21T04:00:00Z","v":641660,"vw":1.311675},{"c":1.26,"h":1.3111,"l":1.25,"n":5242,"o":1.28,"t":"2025-05-22T04:00:00Z","v":464130,"vw":1.277687},{"c":1.26,"h":1.285,"l":1.22,"n":4568,"o":1.25,"t":"2025-05-23T04:00:00Z","v":404728,"vw":1.257803},{"c":1.27,"h":1.34,"l":1.27,"n":5473,"o":1.32,"t":"2025-05-27T04:00:00Z","v":623977,"vw":1.294647},{"c":1.41,"h":1.56,"l":1.35,"n":11986,"o":1.36,"t":"2025-05-28T04:00:00Z","v":2811704,"vw":1.483673},{"c":1.46,"h":1.46,"l":1.38,"n":4996,"o":1.44,"t":"2025-05-29T04:00:00Z","v":827345,"vw":1.431038},{"c":1.46,"h":1.475,"l":1.39,"n":3716,"o":1.45,"t":"2025-05-30T04:00:00Z","v":751245,"vw":1.429404},{"c":1.44,"h":1.5301,"l":1.42,"n":4201,"o":1.47,"t":"2025-06-02T04:00:00Z","v":646039,"vw":1.452188},{"c":1.47,"h":1.51,"l":1.4195,"n":3467,"o":1.45,"t":"2025-06-03T04:00:00Z","v":427751,"vw":1.462979},{"c":1.61,"h":1.6499,"l":1.47,"n":8854,"o":1.48,"t":"2025-06-04T04:00:00Z","v":1689307,"vw":1.58808},{"c":1.56,"h":1.63,"l":1.535,"n":4054,"o":1.63,"t":"2025-06-05T04:00:00Z","v":637246,"vw":1.567593},{"c":1.53,"h":1.645,"l":1.53,"n":5087,"o":1.55,"t":"2025-06-06T04:00:00Z","v":737323,"vw":1.577005},{"c":1.49,"h":1.55,"l":1.465,"n":6953,"o":1.55,"t":"2025-06-09T04:00:00Z","v":786932,"vw":1.501464},{"c":1.51,"h":1.55,"l":1.45,"n":3675,"o":1.5,"t":"2025-06-10T04:00:00Z","v":299379,"vw":1.509088},{"c":1.57,"h":1.59,"l":1.4838,"n":5587,"o":1.53,"t":"2025-06-11T04:00:00Z","v":846581,"vw":1.557924},{"c":1.53,"h":1.57,"l":1.515,"n":4074,"o":1.57,"t":"2025-06-12T04:00:00Z","v":420505,"vw":1.536139},{"c":1.47,"h":1.55,"l":1.47,"n":4046,"o":1.5,"t":"2025-06-13T04:00:00Z","v":471062,"vw":1.505754},{"c":1.44,"h":1.535,"l":1.44,"n":3921,"o":1.48,"t":"2025-06-16T04:00:00Z","v":612249,"vw":1.481248},{"c":1.4,"h":1.485,"l":1.4,"n":3126,"o":1.43,"t":"2025-06-17T04:00:00Z","v":522857,"vw":1.432063},{"c":1.42,"h":1.46,"l":1.37,"n":3755,"o":1.42,"t":"2025-06-18T04:00:00Z","v":738311,"vw":1.413604},{"c":1.45,"h":1.45,"l":1.4,"n":4969,"o":1.42,"t":"2025-06-20T04:00:00Z","v":887059,"vw":1.430747},{"c":1.39,"h":1.46,"l":1.3425,"n":7814,"o":1.46,"t":"2025-06-23T04:00:00Z","v":1474229,"vw":1.380689},{"c":1.52,"h":1.52,"l":1.39,"n":3599,"o":1.42,"t":"2025-06-24T04:00:00Z","v":681456,"vw":1.461946},{"c":1.63,"h":1.63,"l":1.54,"n":6945,"o":1.56,"t":"2025-06-25T04:00:00Z","v":971883,"vw":1.601553},{"c":1.56,"h":1.655,"l":1.55,"n":6658,"o":1.65,"t":"2025-06-26T04:00:00Z","v":994059,"vw":1.582589},{"c":1.47,"h":1.63,"l":1.415,"n":7958,"o":1.63,"t":"2025-06-27T04:00:00Z","v":11556411,"vw":1.468503},{"c":1.42,"h":1.47,"l":1.385,"n":5643,"o":1.45,"t":"2025-06-30T04:00:00Z","v":990100,"vw":1.427725},{"c":1.41,"h":1.465,"l":1.3801,"n":4799,"o":1.44,"t":"2025-07-01T04:00:00Z","v":718900,"vw":1.420269},{"c":1.45,"h":1.52,"l":1.39,"n":4327,"o":1.43,"t":"2025-07-02T04:00:00Z","v":733199,"vw":1.470748},{"c":1.44,"h":1.4899,"l":1.44,"n":2867,"o":1.46,"t":"2025-07-03T04:00:00Z","v":402410,"vw":1.457412},{"c":1.46,"h":1.5,"l":1.435,"n":3637,"o":1.48,"t":"2025-07-07T04:00:00Z","v":568974,"vw":1.458528},{"c":1.45,"h":1.5,"l":1.445,"n":3485,"o":1.46,"t":"2025-07-08T04:00:00Z","v":577841,"vw":1.460752},{"c":1.54,"h":1.565,"l":1.44,"n":3706,"o":1.44,"t":"2025-07-09T04:00:00Z","v":626132,"vw":1.535036},{"c":1.59,"h":1.6275,"l":1.54,"n":5101,"o":1.61,"t":"2025-07-10T04:00:00Z","v":1282526,"vw":1.58024},{"c":1.57,"h":1.61,"l":1.535,"n":3009,"o":1.59,"t":"2025-07-11T04:00:00Z","v":589554,"vw":1.570566},{"c":1.58,"h":1.6794,"l":1.56,"n":3975,"o":1.57,"t":"2025-07-14T04:00:00Z","v":906112,"vw":1.601925},{"c":1.52,"h":1.6,"l":1.515,"n":3058,"o":1.57,"t":"2025-07-15T04:00:00Z","v":557253,"vw":1.542499},{"c":1.58,"h":1.58,"l":1.51,"n":3293,"o":1.54,"t":"2025-07-16T04:00:00Z","v":509909,"vw":1.555474},{"c":1.59,"h":1.625,"l":1.56,"n":4242,"o":1.57,"t":"2025-07-17T04:00:00Z","v":550894,"vw":1.59574},{"c":1.61,"h":1.63,"l":1.58,"n":4423,"o":1.61,"t":"2025-07-18T04:00:00Z","v":650415,"vw":1.608733},{"c":1.64,"h":1.78,"l":1.61,"n":6128,"o":1.62,"t":"2025-07-21T04:00:00Z","v":1208540,"vw":1.667421},{"c":1.62,"h":1.7,"l":1.62,"n":3266,"o":1.64,"t":"2025-07-22T04:00:00Z","v":556027,"vw":1.642547},{"c":1.68,"h":1.68,"l":1.62,"n":2383,"o":1.63,"t":"2025-07-23T04:00:00Z","v":346685,"vw":1.658089},{"c":1.68,"h":1.78,"l":1.64,"n":6990,"o":1.68,"t":"2025-07-24T04:00:00Z","v":1386402,"vw":1.703164},{"c":1.7,"h":1.72,"l":1.665,"n":2541,"o":1.72,"t":"2025-07-25T04:00:00Z","v":488878,"vw":1.696927},{"c":1.68,"h":1.76,"l":1.64,"n":5431,"o":1.72,"t":"2025-07-28T04:00:00Z","v":841306,"vw":1.694512},{"c":1.55,"h":1.71,"l":1.54,"n":31959,"o":1.71,"t":"2025-07-29T04:00:00Z","v":7271080,"vw":1.590118},{"c":1.53,"h":1.8594,"l":1.5,"n":24547,"o":1.645,"t":"2025-07-30T04:00:00Z","v":6382054,"vw":1.641186},{"c":1.53,"h":1.56,"l":1.46,"n":5656,"o":1.5,"t":"2025-07-31T04:00:00Z","v":1284122,"vw":1.518482},{"c":1.53,"h":1.59,"l":1.5,"n":4698,"o":1.52,"t":"2025-08-01T04:00:00Z","v":1097151,"vw":1.540824},{"c":1.56,"h":1.56,"l":1.5,"n":4127,"o":1.53,"t":"2025-08-04T04:00:00Z","v":666338,"vw":1.532276},{"c":1.55,"h":1.6,"l":1.532,"n":2214,"o":1.56,"t":"2025-08-05T04:00:00Z","v":417400,"vw":1.564151},{"c":1.55,"h":1.58,"l":1.52,"n":3635,"o":1.55,"t":"2025-08-06T04:00:00Z","v":716690,"vw":1.558066},{"c":1.57,"h":1.58,"l":1.52,"n":3410,"o":1.55,"t":"2025-08-07T04:00:00Z","v":612042,"vw":1.554615},{"c":1.63,"h":1.6498,"l":1.57,"n":3155,"o":1.57,"t":"2025-08-08T04:00:00Z","v":779775,"vw":1.608212},{"c":1.64,"h":1.6699,"l":1.595,"n":3743,"o":1.62,"t":"2025-08-11T04:00:00Z","v":1105182,"vw":1.634412},{"c":1.64,"h":1.65,"l":1.58,"n":2025,"o":1.65,"t":"2025-08-12T04:00:00Z","v":559643,"vw":1.624867},{"c":1.7,"h":1.77,"l":1.63,"n":5616,"o":1.64,"t":"2025-08-13T04:00:00Z","v":1589148,"vw":1.712496},{"c":1.69,"h":1.745,"l":1.67,"n":2391,"o":1.72,"t":"2025-08-14T04:00:00Z","v":448182,"vw":1.708878},{"c":1.87,"h":1.895,"l":1.7,"n":5817,"o":1.71,"t":"2025-08-15T04:00:00Z","v":1608817,"vw":1.829187},{"c":1.85,"h":1.92,"l":1.81,"n":4429,"o":1.87,"t":"2025-08-18T04:00:00Z","v":1146959,"vw":1.861811},{"c":1.79,"h":1.85,"l":1.745,"n":5270,"o":1.85,"t":"2025-08-19T04:00:00Z","v":997465,"vw":1.778472},{"c":1.81,"h":1.84,"l":1.77,"n":3753,"o":1.78,"t":"2025-08-20T04:00:00Z","v":513428,"vw":1.804669},{"c":1.75,"h":1.82,"l":1.75,"n":2379,"o":1.8,"t":"2025-08-21T04:00:00Z","v":261627,"vw":1.772482},{"c":1.8,"h":1.8272,"l":1.755,"n":3872,"o":1.76,"t":"2025-08-22T04:00:00Z","v":578185,"vw":1.79989},{"c":1.8,"h":1.83,"l":1.765,"n":3319,"o":1.8,"t":"2025-08-25T04:00:00Z","v":514632,"vw":1.80129},{"c":1.81,"h":1.82,"l":1.7894,"n":1763,"o":1.81,"t":"2025-08-26T04:00:00Z","v":321605,"vw":1.804664},{"c":1.82,"h":1.83,"l":1.785,"n":3775,"o":1.81,"t":"2025-08-27T04:00:00Z","v":459953,"vw":1.81239},{"c":1.84,"h":1.85,"l":1.8111,"n":3455,"o":1.83,"t":"2025-08-28T04:00:00Z","v":396150,"vw":1.832439},{"c":1.93,"h":1.98,"l":1.805,"n":4242,"o":1.85,"t":"2025-08-29T04:00:00Z","v":832825,"vw":1.903029},{"c":1.99,"h":2.08,"l":1.93,"n":4099,"o":1.93,"t":"2025-09-02T04:00:00Z","v":949371,"vw":2.014225},{"c":2.06,"h":2.1,"l":1.97,"n":3608,"o":2,"t":"2025-09-03T04:00:00Z","v":700719,"vw":2.044716},{"c":2.07,"h":2.08,"l":1.95,"n":3681,"o":2.06,"t":"2025-09-04T04:00:00Z","v":763023,"vw":2.013412},{"c":2.095,"h":2.15,"l":2.07,"n":4514,"o":2.07,"t":"2025-09-05T04:00:00Z","v":714752,"vw":2.106032},{"c":2.08,"h":2.115,"l":2.01,"n":3088,"o":2.03,"t":"2025-09-08T04:00:00Z","v":518648,"vw":2.076141},{"c":2.13,"h":2.155,"l":2.08,"n":3871,"o":2.08,"t":"2025-09-09T04:00:00Z","v":742967,"vw":2.119812},{"c":2.04,"h":2.14,"l":2.02,"n":5152,"o":2.14,"t":"2025-09-10T04:00:00Z","v":1498682,"vw":2.070842},{"c":1.97,"h":2.11,"l":1.95,"n":5650,"o":2.06,"t":"2025-09-11T04:00:00Z","v":2033762,"vw":2.05644},{"c":1.95,"h":2.0684,"l":1.925,"n":7128,"o":2,"t":"2025-09-12T04:00:00Z","v":2236329,"vw":1.989771},{"c":1.84,"h":1.9512,"l":1.83,"n":5369,"o":1.95,"t":"2025-09-15T04:00:00Z","v":1069984,"vw":1.864874},{"c":1.84,"h":1.91,"l":1.825,"n":4851,"o":1.84,"t":"2025-09-16T04:00:00Z","v":837167,"vw":1.865403},{"c":1.81,"h":1.8999,"l":1.805,"n":3594,"o":1.83,"t":"2025-09-17T04:00:00Z","v":675680,"vw":1.846623},{"c":1.95,"h":1.95,"l":1.824,"n":4973,"o":1.83,"t":"2025-09-18T04:00:00Z","v":1039275,"vw":1.900964},{"c":1.91,"h":1.99,"l":1.83,"n":5831,"o":1.95,"t":"2025-09-19T04:00:00Z","v":2044278,"vw":1.906811},{"c":1.93,"h":1.98,"l":1.8503,"n":4127,"o":1.87,"t":"2025-09-22T04:00:00Z","v":1143179,"vw":1.925372},{"c":1.83,"h":1.9699,"l":1.83,"n":5237,"o":1.9,"t":"2025-09-23T04:00:00Z","v":742799,"vw":1.892943},{"c":1.87,"h":1.905,"l":1.85,"n":4488,"o":1.86,"t":"2025-09-24T04:00:00Z","v":583467,"vw":1.871888},{"c":1.87,"h":1.94,"l":1.835,"n":4794,"o":1.84,"t":"2025-09-25T04:00:00Z","v":919509,"vw":1.894606},{"c":1.99,"h":1.99,"l":1.89,"n":5764,"o":1.9,"t":"2025-09-26T04:00:00Z","v":804430,"vw":1.946401},{"c":1.92,"h":2.0099,"l":1.89,"n":4095,"o":1.99,"t":"2025-09-29T04:00:00Z","v":609061,"vw":1.931924},{"c":1.9,"h":1.93,"l":1.84,"n":6564,"o":1.92,"t":"2025-09-30T04:00:00Z","v":2138302,"vw":1.89034},{"c":1.87,"h":1.94,"l":1.86,"n":5373,"o":1.89,"t":"2025-10-01T04:00:00Z","v":970766,"vw":1.883531},{"c":1.84,"h":1.8974,"l":1.81,"n":4926,"o":1.87,"t":"2025-10-02T04:00:00Z","v":781912,"vw":1.83733},{"c":1.86,"h":1.91,"l":1.83,"n":4906,"o":1.83,"t":"2025-10-03T04:00:00Z","v":861847,"vw":1.853035},{"c":1.9,"h":1.94,"l":1.84,"n":4904,"o":1.86,"t":"2025-10-06T04:00:00Z","v":1542997,"vw":1.88395},{"c":1.84,"h":1.93,"l":1.84,"n":5063,"o":1.91,"t":"2025-10-07T04:00:00Z","v":797710,"vw":1.876293},{"c":1.9,"h":1.955,"l":1.84,"n":4252,"o":1.88,"t":"2025-10-08T04:00:00Z","v":782839,"vw":1.903288},{"c":1.95,"h":1.95,"l":1.9,"n":3537,"o":1.92,"t":"2025-10-09T04:00:00Z","v":634609,"vw":1.935475},{"c":1.87,"h":1.97,"l":1.855,"n":2923,"o":1.97,"t":"2025-10-10T04:00:00Z","v":592706,"vw":1.888538},{"c":1.91,"h":1.95,"l":1.88,"n":3869,"o":1.91,"t":"2025-10-13T04:00:00Z","v":920247,"vw":1.921586},{"c":1.81,"h":1.89,"l":1.74,"n":5791,"o":1.89,"t":"2025-10-14T04:00:00Z","v":1690491,"vw":1.797187},{"c":1.93,"h":1.96,"l":1.83,"n":5291,"o":1.85,"t":"2025-10-15T04:00:00Z","v":1881719,"vw":1.918714},{"c":2.05,"h":2.1,"l":1.9,"n":6949,"o":1.92,"t":"2025-10-16T04:00:00Z","v":1369138,"vw":2.019905},{"c":1.9,"h":2.07,"l":1.88,"n":4803,"o":2,"t":"2025-10-17T04:00:00Z","v":735100,"vw":1.941402},{"c":2.01,"h":2.04,"l":1.93,"n":4449,"o":1.97,"t":"2025-10-20T04:00:00Z","v":726213,"vw":1.995505},{"c":2.38,"h":2.47,"l":2.03,"n":16445,"o":2.03,"t":"2025-10-21T04:00:00Z","v":3697178,"vw":2.32712},{"c":2.26,"h":2.51,"l":2.19,"n":13155,"o":2.33,"t":"2025-10-22T04:00:00Z","v":2173034,"vw":2.315752},{"c":2.26,"h":2.35,"l":2.22,"n":5875,"o":2.25,"t":"2025-10-23T04:00:00Z","v":893502,"vw":2.286465},{"c":2.15,"h":2.33,"l":2.095,"n":10834,"o":2.26,"t":"2025-10-24T04:00:00Z","v":1911933,"vw":2.166914},{"c":2.34,"h":2.39,"l":2.15,"n":7450,"o":2.15,"t":"2025-10-27T04:00:00Z","v":1338049,"vw":2.302793},{"c":2.39,"h":2.47,"l":2.3,"n":5296,"o":2.375,"t":"2025-10-28T04:00:00Z","v":890761,"vw":2.414808},{"c":2.34,"h":2.42,"l":2.24,"n":8582,"o":2.4,"t":"2025-10-29T04:00:00Z","v":1203244,"vw":2.323538},{"c":2.49,"h":2.49,"l":2.2701,"n":6859,"o":2.31,"t":"2025-10-30T04:00:00Z","v":1321044,"vw":2.446713},{"c":2.52,"h":2.62,"l":2.44,"n":6986,"o":2.45,"t":"2025-10-31T04:00:00Z","v":1232987,"vw":2.543624},{"c":2.56,"h":2.7,"l":2.4,"n":7996,"o":2.65,"t":"2025-11-03T05:00:00Z","v":1240071,"vw":2.53129},{"c":2.36,"h":2.5989,"l":2.31,"n":5529,"o":2.5,"t":"2025-11-04T05:00:00Z","v":1114430,"vw":2.416301},{"c":2.26,"h":2.36,"l":2.125,"n":13012,"o":2.358,"t":"2025-11-05T05:00:00Z","v":3545026,"vw":2.209289},{"c":2.27,"h":2.6389,"l":2.195,"n":14041,"o":2.29,"t":"2025-11-06T05:00:00Z","v":2839000,"vw":2.458439},{"c":2.32,"h":2.355,"l":2.15,"n":7784,"o":2.26,"t":"2025-11-07T05:00:00Z","v":1144283,"vw":2.238513},{"c":2.13,"h":2.4687,"l":2.1201,"n":8676,"o":2.34,"t":"2025-11-10T05:00:00Z","v":1111819,"vw":2.200227},{"c":2.3,"h":2.34,"l":2.1,"n":6312,"o":2.1,"t":"2025-11-11T05:00:00Z","v":971184,"vw":2.264735},{"c":2.41,"h":2.44,"l":2.25,"n":6717,"o":2.29,"t":"2025-11-12T05:00:00Z","v":1758449,"vw":2.373136},{"c":2.32,"h":2.42,"l":2.255,"n":5792,"o":2.39,"t":"2025-11-13T05:00:00Z","v":820446,"vw":2.307964},{"c":2.52,"h":2.6064,"l":2.2501,"n":11604,"o":2.28,"t":"2025-11-14T05:00:00Z","v":2433929,"vw":2.521718},{"c":2.45,"h":2.6,"l":2.425,"n":7818,"o":2.51,"t":"2025-11-17T05:00:00Z","v":1057209,"vw":2.484576},{"c":2.49,"h":2.55,"l":2.38,"n":8173,"o":2.45,"t":"2025-11-18T05:00:00Z","v":780319,"vw":2.469495},{"c":2.46,"h":2.55,"l":2.405,"n":6619,"o":2.5,"t":"2025-11-19T05:00:00Z","v":772786,"vw":2.459554},{"c":2.41,"h":2.57,"l":2.385,"n":6458,"o":2.47,"t":"2025-11-20T05:00:00Z","v":860218,"vw":2.431948},{"c":2.51,"h":2.56,"l":2.342,"n":7031,"o":2.342,"t":"2025-11-21T05:00:00Z","v":905851,"vw":2.483839},{"c":2.75,"h":2.78,"l":2.46,"n":13271,"o":2.53,"t":"2025-11-24T05:00:00Z","v":2067498,"vw":2.672692},{"c":2.73,"h":2.765,"l":2.65,"n":7298,"o":2.76,"t":"2025-11-25T05:00:00Z","v":830019,"vw":2.709647},{"c":2.88,"h":2.9,"l":2.7,"n":7938,"o":2.73,"t":"2025-11-26T05:00:00Z","v":1275947,"vw":2.845648},{"c":2.83,"h":2.9189,"l":2.76,"n":4062,"o":2.9,"t":"2025-11-28T05:00:00Z","v":504720,"vw":2.824531},{"c":2.61,"h":2.82,"l":2.61,"n":8438,"o":2.79,"t":"2025-12-01T05:00:00Z","v":1212182,"vw":2.694729},{"c":2.7,"h":2.74,"l":2.59,"n":10321,"o":2.64,"t":"2025-12-02T05:00:00Z","v":1437746,"vw":2.681617},{"c":2.78,"h":2.895,"l":2.66,"n":6704,"o":2.71,"t":"2025-12-03T05:00:00Z","v":849441,"vw":2.792662},{"c":3.01,"h":3.075,"l":2.72,"n":8944,"o":2.75,"t":"2025-12-04T05:00:00Z","v":1616667,"vw":2.943475},{"c":2.92,"h":3.03,"l":2.9,"n":6545,"o":3,"t":"2025-12-05T05:00:00Z","v":834453,"vw":2.944821},{"c":3.28,"h":3.35,"l":2.9305,"n":13228,"o":2.99,"t":"2025-12-08T05:00:00Z","v":1849888,"vw":3.225947},{"c":3.21,"h":3.325,"l":3.19,"n":9004,"o":3.3,"t":"2025-12-09T05:00:00Z","v":1385586,"vw":3.239245},{"c":3.27,"h":3.29,"l":3.12,"n":10510,"o":3.21,"t":"2025-12-10T05:00:00Z","v":1515629,"vw":3.206436},{"c":3.36,"h":3.475,"l":3.232,"n":13485,"o":3.29,"t":"2025-12-11T05:00:00Z","v":1966680,"vw":3.350725},{"c":3.25,"h":3.4117,"l":3.245,"n":7790,"o":3.41,"t":"2025-12-12T05:00:00Z","v":1647414,"vw":3.31372},{"c":3.17,"h":3.385,"l":3.16,"n":9776,"o":3.25,"t":"2025-12-15T05:00:00Z","v":1533319,"vw":3.243361},{"c":3.21,"h":3.31,"l":3.11,"n":8888,"o":3.18,"t":"2025-12-16T05:00:00Z","v":1752750,"vw":3.189251},{"c":3.03,"h":3.26,"l":3.03,"n":7598,"o":3.26,"t":"2025-12-17T05:00:00Z","v":1045622,"vw":3.081803},{"c":3.08,"h":3.145,"l":3.03,"n":8300,"o":3.03,"t":"2025-12-18T05:00:00Z","v":683381,"vw":3.07811},{"c":3.14,"h":3.23,"l":3.05,"n":7027,"o":3.09,"t":"2025-12-19T05:00:00Z","v":2465861,"vw":3.145046},{"c":3.07,"h":3.135,"l":3.025,"n":5077,"o":3.09,"t":"2025-12-22T05:00:00Z","v":551205,"vw":3.077569},{"c":2.9,"h":3.06,"l":2.78,"n":9537,"o":3.05,"t":"2025-12-23T05:00:00Z","v":1725670,"vw":2.860583},{"c":3.04,"h":3.09,"l":2.91,"n":3966,"o":2.91,"t":"2025-12-24T05:00:00Z","v":440365,"vw":3.026661},{"c":3.03,"h":3.045,"l":2.985,"n":3721,"o":3.04,"t":"2025-12-26T05:00:00Z","v":498886,"vw":3.021346},{"c":3.01,"h":3.045,"l":2.98,"n":4578,"o":3.02,"t":"2025-12-29T05:00:00Z","v":436913,"vw":3.015251},{"c":2.9,"h":3.02,"l":2.8824,"n":4203,"o":3.02,"t":"2025-12-30T05:00:00Z","v":375213,"vw":2.91817},{"c":3.01,"h":3.025,"l":2.9,"n":3925,"o":2.9,"t":"2025-12-31T05:00:00Z","v":463156,"vw":2.989129},{"c":2.88,"h":3.04,"l":2.815,"n":6490,"o":3.01,"t":"2026-01-02T05:00:00Z","v":1290707,"vw":2.877827},{"c":2.65,"h":2.9,"l":2.58,"n":7194,"o":2.9,"t":"2026-01-05T05:00:00Z","v":1022333,"vw":2.646225},{"c":2.65,"h":2.79,"l":2.49,"n":11983,"o":2.76,"t":"2026-01-06T05:00:00Z","v":3046055,"vw":2.622326},{"c":2.68,"h":2.748,"l":2.6,"n":7268,"o":2.65,"t":"2026-01-07T05:00:00Z","v":1099571,"vw":2.659313},{"c":2.68,"h":2.69,"l":2.585,"n":4937,"o":2.65,"t":"2026-01-08T05:00:00Z","v":772789,"vw":2.631485},{"c":2.64,"h":2.735,"l":2.63,"n":4738,"o":2.68,"t":"2026-01-09T05:00:00Z","v":495754,"vw":2.679252},{"c":2.66,"h":2.68,"l":2.5,"n":7082,"o":2.61,"t":"2026-01-12T05:00:00Z","v":1255819,"vw":2.602554},{"c":2.71,"h":2.74,"l":2.585,"n":4520,"o":2.64,"t":"2026-01-13T05:00:00Z","v":565150,"vw":2.685257},{"c":2.74,"h":2.81,"l":2.7,"n":3446,"o":2.72,"t":"2026-01-14T05:00:00Z","v":398093,"vw":2.751764},{"c":2.67,"h":2.77,"l":2.64,"n":3951,"o":2.75,"t":"2026-01-15T05:00:00Z","v":501438,"vw":2.682958},{"c":2.62,"h":2.69,"l":2.61,"n":6867,"o":2.69,"t":"2026-01-16T05:00:00Z","v":765910,"vw":2.642492},{"c":4.43,"h":4.89,"l":2.95,"n":158259,"o":2.95,"t":"2026-01-20T05:00:00Z","v":34893397,"vw":4.290322},{"c":4.42,"h":4.8,"l":4.03,"n":31793,"o":4.24,"t":"2026-01-21T05:00:00Z","v":5063952,"vw":4.381377},{"c":4.53,"h":4.685,"l":4.1401,"n":20552,"o":4.46,"t":"2026-01-22T05:00:00Z","v":2983121,"vw":4.424273},{"c":4.5,"h":4.84,"l":4.385,"n":15852,"o":4.52,"t":"2026-01-23T05:00:00Z","v":2558922,"vw":4.554381},{"c":3.82,"h":4.57,"l":3.705,"n":17606,"o":4.52,"t":"2026-01-26T05:00:00Z","v":2382418,"vw":3.915456},{"c":3.87,"h":3.9899,"l":3.7801,"n":8773,"o":3.84,"t":"2026-01-27T05:00:00Z","v":1207538,"vw":3.849961},{"c":3.51,"h":3.92,"l":3.505,"n":11871,"o":3.9,"t":"2026-01-28T05:00:00Z","v":1571493,"vw":3.611425},{"c":3.43,"h":3.6267,"l":3.42,"n":6832,"o":3.53,"t":"2026-01-29T05:00:00Z","v":761836,"vw":3.483977},{"c":3.51,"h":3.798,"l":3.475,"n":9851,"o":3.55,"t":"2026-01-30T05:00:00Z","v":1145111,"vw":3.552642},{"c":3.61,"h":3.73,"l":3.38,"n":13124,"o":3.46,"t":"2026-02-02T05:00:00Z","v":1759512,"vw":3.609458},{"c":3.47,"h":3.5851,"l":3.42,"n":7985,"o":3.55,"t":"2026-02-03T05:00:00Z","v":1032343,"vw":3.483902},{"c":3.54,"h":3.595,"l":3.42,"n":8387,"o":3.5,"t":"2026-02-04T05:00:00Z","v":886997,"vw":3.511863},{"c":3.39,"h":3.645,"l":3.37,"n":6118,"o":3.54,"t":"2026-02-05T05:00:00Z","v":720222,"vw":3.479636},{"c":3.57,"h":3.65,"l":3.3,"n":11374,"o":3.36,"t":"2026-02-06T05:00:00Z","v":1572942,"vw":3.523492},{"c":3.69,"h":3.75,"l":3.42,"n":6414,"o":3.56,"t":"2026-02-09T05:00:00Z","v":620303,"vw":3.673609},{"c":3.65,"h":3.7797,"l":3.601,"n":5984,"o":3.72,"t":"2026-02-10T05:00:00Z","v":800279,"vw":3.695518},{"c":3.39,"h":3.675,"l":3.352,"n":5601,"o":3.65,"t":"2026-02-11T05:00:00Z","v":821527,"vw":3.432812},{"c":3.36,"h":3.43,"l":3.25,"n":6335,"o":3.42,"t":"2026-02-12T05:00:00Z","v":701884,"vw":3.335215},{"c":3.19,"h":3.4,"l":3.165,"n":7041,"o":3.36,"t":"2026-02-13T05:00:00Z","v":783458,"vw":3.244155},{"c":3.26,"h":3.38,"l":3.1168,"n":9949,"o":3.19,"t":"2026-02-17T05:00:00Z","v":1154228,"vw":3.261383},{"c":3.17,"h":3.28,"l":3.11,"n":9130,"o":3.28,"t":"2026-02-18T05:00:00Z","v":980678,"vw":3.168769},{"c":3.23,"h":3.29,"l":3.12,"n":11234,"o":3.15,"t":"2026-02-19T05:00:00Z","v":1395143,"vw":3.21797},{"c":3.24,"h":3.325,"l":3.1289,"n":12966,"o":3.2,"t":"2026-02-20T05:00:00Z","v":1381291,"vw":3.236072},{"c":3.25,"h":3.31,"l":3.145,"n":9985,"o":3.24,"t":"2026-02-23T05:00:00Z","v":1813915,"vw":3.230477},{"c":3.36,"h":3.435,"l":3.25,"n":13245,"o":3.27,"t":"2026-02-24T05:00:00Z","v":1562992,"vw":3.361036},{"c":3.31,"h":3.42,"l":3.24,"n":9257,"o":3.38,"t":"2026-02-25T05:00:00Z","v":1035487,"vw":3.306714},{"c":3.13,"h":3.17,"l":2.8,"n":13949,"o":3.17,"t":"2026-02-26T05:00:00Z","v":1576603,"vw":3.05052},{"c":2.87,"h":3.14,"l":2.85,"n":9208,"o":3.08,"t":"2026-02-27T05:00:00Z","v":1727021,"vw":2.920342},{"c":3.05,"h":3.111,"l":2.75,"n":10293,"o":2.83,"t":"2026-03-02T05:00:00Z","v":4866655,"vw":2.938999},{"c":3.04,"h":3.08,"l":2.915,"n":9808,"o":3,"t":"2026-03-03T05:00:00Z","v":1326709,"vw":3.029387},{"c":3.1,"h":3.195,"l":3.05,"n":8447,"o":3.05,"t":"2026-03-04T05:00:00Z","v":1105516,"vw":3.120159},{"c":3.12,"h":3.16,"l":2.965,"n":10893,"o":3.07,"t":"2026-03-05T05:00:00Z","v":1427501,"vw":3.082263},{"c":3.06,"h":3.13,"l":3,"n":8249,"o":3.02,"t":"2026-03-06T05:00:00Z","v":1209835,"vw":3.052601},{"c":3.39,"h":3.4,"l":2.95,"n":23282,"o":2.99,"t":"2026-03-09T04:00:00Z","v":13708697,"vw":3.21972},{"c":3.67,"h":3.74,"l":3.4,"n":17881,"o":3.42,"t":"2026-03-10T04:00:00Z","v":10079428,"vw":3.540869},{"c":3.6,"h":3.6957,"l":3.36,"n":12277,"o":3.67,"t":"2026-03-11T04:00:00Z","v":1957782,"vw":3.577628},{"c":3.51,"h":3.62,"l":3.39,"n":12123,"o":3.53,"t":"2026-03-12T04:00:00Z","v":1190471,"vw":3.504739},{"c":3.54,"h":3.6309,"l":3.47,"n":7322,"o":3.5,"t":"2026-03-13T04:00:00Z","v":899629,"vw":3.522429},{"c":3.74,"h":3.835,"l":3.5929,"n":12636,"o":3.61,"t":"2026-03-16T04:00:00Z","v":1189271,"vw":3.732689},{"c":3.88,"h":3.94,"l":3.67,"n":11563,"o":3.73,"t":"2026-03-17T04:00:00Z","v":1448985,"vw":3.846265},{"c":3.66,"h":3.89,"l":3.585,"n":8724,"o":3.86,"t":"2026-03-18T04:00:00Z","v":1496185,"vw":3.700348},{"c":3.74,"h":3.795,"l":3.52,"n":9464,"o":3.61,"t":"2026-03-19T04:00:00Z","v":1376455,"vw":3.71877},{"c":3.69,"h":3.78,"l":3.595,"n":10042,"o":3.76,"t":"2026-03-20T04:00:00Z","v":2195800,"vw":3.673067},{"c":3.58,"h":3.745,"l":3.5,"n":10802,"o":3.72,"t":"2026-03-23T04:00:00Z","v":2036300,"vw":3.597862},{"c":3.3,"h":3.62,"l":3.2,"n":15368,"o":3.53,"t":"2026-03-24T04:00:00Z","v":3906674,"vw":3.344951},{"c":3.59,"h":3.615,"l":3.32,"n":9660,"o":3.32,"t":"2026-03-25T04:00:00Z","v":1584355,"vw":3.517956},{"c":3.52,"h":3.6,"l":3.44,"n":8833,"o":3.53,"t":"2026-03-26T04:00:00Z","v":1501991,"vw":3.51124},{"c":3.52,"h":3.605,"l":3.4,"n":11508,"o":3.5,"t":"2026-03-27T04:00:00Z","v":2388005,"vw":3.52832},{"c":3.49,"h":3.573,"l":3.345,"n":9384,"o":3.52,"t":"2026-03-30T04:00:00Z","v":1519963,"vw":3.459014},{"c":3.75,"h":3.765,"l":3.52,"n":11203,"o":3.52,"t":"2026-03-31T04:00:00Z","v":2115572,"vw":3.70249},{"c":4.14,"h":4.17,"l":3.79,"n":9106,"o":3.81,"t":"2026-04-01T04:00:00Z","v":1403735,"vw":4.055429},{"c":4.2,"h":4.22,"l":4.012,"n":8434,"o":4.05,"t":"2026-04-02T04:00:00Z","v":940105,"vw":4.164508},{"c":3.8,"h":4.19,"l":3.79,"n":12288,"o":4.18,"t":"2026-04-06T04:00:00Z","v":2011828,"vw":3.997139},{"c":3.75,"h":3.785,"l":3.6,"n":9862,"o":3.76,"t":"2026-04-07T04:00:00Z","v":1094951,"vw":3.70193},{"c":3.95,"h":3.99,"l":3.71,"n":8462,"o":3.95,"t":"2026-04-08T04:00:00Z","v":873312,"vw":3.878498},{"c":4.08,"h":4.1,"l":3.83,"n":8393,"o":3.93,"t":"2026-04-09T04:00:00Z","v":1064209,"vw":3.983081},{"c":4.04,"h":4.14,"l":3.93,"n":5850,"o":4.08,"t":"2026-04-10T04:00:00Z","v":617409,"vw":4.019468},{"c":3.9,"h":4.18,"l":3.9,"n":7683,"o":4.04,"t":"2026-04-13T04:00:00Z","v":1148618,"vw":3.999126},{"c":3.92,"h":4.02,"l":3.855,"n":7714,"o":3.91,"t":"2026-04-14T04:00:00Z","v":2684342,"vw":3.876558},{"c":3.93,"h":4.04,"l":3.88,"n":6971,"o":3.92,"t":"2026-04-15T04:00:00Z","v":1255073,"vw":3.978213},{"c":3.98,"h":4.035,"l":3.85,"n":8238,"o":4.03,"t":"2026-04-16T04:00:00Z","v":1108442,"vw":3.939214},{"c":4.25,"h":4.27,"l":4.025,"n":8245,"o":4.1,"t":"2026-04-17T04:00:00Z","v":1091298,"vw":4.17084},{"c":4.25,"h":4.32,"l":4.175,"n":7230,"o":4.23,"t":"2026-04-20T04:00:00Z","v":1076078,"vw":4.235401},{"c":4.17,"h":4.325,"l":4.1415,"n":9522,"o":4.24,"t":"2026-04-21T04:00:00Z","v":1711578,"vw":4.201944},{"c":4.39,"h":4.405,"l":4.16,"n":9272,"o":4.2,"t":"2026-04-22T04:00:00Z","v":2272540,"vw":4.249009},{"c":4.55,"h":4.56,"l":4.37,"n":11280,"o":4.37,"t":"2026-04-23T04:00:00Z","v":1993591,"vw":4.503012},{"c":4.3,"h":4.54,"l":4.27,"n":12024,"o":4.362,"t":"2026-04-24T04:00:00Z","v":1508260,"vw":4.343324},{"c":4.41,"h":4.4799,"l":4.25,"n":8161,"o":4.3,"t":"2026-04-27T04:00:00Z","v":814137,"vw":4.394951},{"c":4.22,"h":4.37,"l":4.08,"n":12288,"o":4.2,"t":"2026-04-28T04:00:00Z","v":1850608,"vw":4.248516},{"c":4.47,"h":4.485,"l":4.19,"n":10695,"o":4.28,"t":"2026-04-29T04:00:00Z","v":1324475,"vw":4.393728},{"c":4.34,"h":4.538,"l":4.215,"n":11927,"o":4.48,"t":"2026-04-30T04:00:00Z","v":1742394,"vw":4.358256},{"c":4.41,"h":4.46,"l":4.26,"n":9752,"o":4.35,"t":"2026-05-01T04:00:00Z","v":1076664,"vw":4.381087},{"c":4.53,"h":4.67,"l":4.38,"n":11528,"o":4.39,"t":"2026-05-04T04:00:00Z","v":926893,"vw":4.541885},{"c":4.75,"h":4.88,"l":4.59,"n":10541,"o":4.72,"t":"2026-05-05T04:00:00Z","v":1072568,"vw":4.723773},{"c":4.78,"h":4.875,"l":4.695,"n":10458,"o":4.81,"t":"2026-05-06T04:00:00Z","v":997419,"vw":4.76968},{"c":4.86,"h":4.885,"l":4.56,"n":11636,"o":4.665,"t":"2026-05-07T04:00:00Z","v":1136703,"vw":4.725124},{"c":4.93,"h":4.94,"l":4.66,"n":11126,"o":4.83,"t":"2026-05-08T04:00:00Z","v":1205940,"vw":4.850715},{"c":4.95,"h":5.12,"l":4.8,"n":14403,"o":4.94,"t":"2026-05-11T04:00:00Z","v":1814541,"vw":4.952973},{"c":4.88,"h":4.95,"l":4.79,"n":11685,"o":4.95,"t":"2026-05-12T04:00:00Z","v":949351,"vw":4.882508},{"c":5.09,"h":5.09,"l":4.8,"n":16594,"o":4.83,"t":"2026-05-13T04:00:00Z","v":2245844,"vw":5.008564},{"c":4.8,"h":5.15,"l":4.79,"n":17229,"o":5.1,"t":"2026-05-14T04:00:00Z","v":2215690,"vw":4.899846},{"c":4.52,"h":4.82,"l":4.49,"n":9088,"o":4.7,"t":"2026-05-15T04:00:00Z","v":929297,"vw":4.6279},{"c":4.4,"h":4.535,"l":4.23,"n":15219,"o":4.53,"t":"2026-05-18T04:00:00Z","v":1827458,"vw":4.404365},{"c":4.45,"h":4.51,"l":4.34,"n":13695,"o":4.35,"t":"2026-05-19T04:00:00Z","v":1196520,"vw":4.455893},{"c":4.53,"h":4.62,"l":4.385,"n":10689,"o":4.49,"t":"2026-05-20T04:00:00Z","v":993155,"vw":4.46911},{"c":4.54,"h":4.58,"l":4.45,"n":7542,"o":4.5,"t":"2026-05-21T04:00:00Z","v":480847,"vw":4.527012},{"c":4.52,"h":4.6,"l":4.495,"n":8518,"o":4.54,"t":"2026-05-22T04:00:00Z","v":627745,"vw":4.530283},{"c":4.51,"h":4.615,"l":4.47,"n":12989,"o":4.52,"t":"2026-05-26T04:00:00Z","v":718269,"vw":4.527752},{"c":4.58,"h":4.685,"l":4.5,"n":11047,"o":4.51,"t":"2026-05-27T04:00:00Z","v":683623,"vw":4.590251},{"c":4.57,"h":4.63,"l":4.55,"n":10422,"o":4.6,"t":"2026-05-28T04:00:00Z","v":641864,"vw":4.577441},{"c":4.55,"h":4.675,"l":4.5,"n":9123,"o":4.61,"t":"2026-05-29T04:00:00Z","v":1184509,"vw":4.542265},{"c":4.34,"h":4.55,"l":4.32,"n":19765,"o":4.53,"t":"2026-06-01T04:00:00Z","v":2228502,"vw":4.398999},{"c":4.63,"h":4.67,"l":4.35,"n":17640,"o":4.41,"t":"2026-06-02T04:00:00Z","v":1510282,"vw":4.574155},{"c":4.42,"h":4.655,"l":4.4,"n":18321,"o":4.63,"t":"2026-06-03T04:00:00Z","v":1579054,"vw":4.507495},{"c":4.71,"h":4.77,"l":4.42,"n":11934,"o":4.46,"t":"2026-06-04T04:00:00Z","v":1065996,"vw":4.670343},{"c":4.36,"h":4.7,"l":4.325,"n":12180,"o":4.69,"t":"2026-06-05T04:00:00Z","v":929022,"vw":4.403801},{"c":4.36,"h":4.485,"l":4.2901,"n":14601,"o":4.42,"t":"2026-06-08T04:00:00Z","v":1464096,"vw":4.339271},{"c":4.3,"h":4.47,"l":4.22,"n":14821,"o":4.41,"t":"2026-06-09T04:00:00Z","v":1022634,"vw":4.298343},{"c":4.1,"h":4.39,"l":4.08,"n":15875,"o":4.29,"t":"2026-06-10T04:00:00Z","v":1224469,"vw":4.143387},{"c":4.37,"h":4.39,"l":4.0742,"n":11665,"o":4.12,"t":"2026-06-11T04:00:00Z","v":818848,"vw":4.29482},{"c":4.32,"h":4.5287,"l":4.29,"n":15265,"o":4.39,"t":"2026-06-12T04:00:00Z","v":1114584,"vw":4.386773},{"c":4.36,"h":4.55,"l":4.26,"n":15603,"o":4.43,"t":"2026-06-15T04:00:00Z","v":1675719,"vw":4.420402},{"c":4.34,"h":4.43,"l":4.245,"n":9439,"o":4.37,"t":"2026-06-16T04:00:00Z","v":1086116,"vw":4.316864},{"c":4.42,"h":4.52,"l":4.3,"n":11757,"o":4.32,"t":"2026-06-17T04:00:00Z","v":1187796,"vw":4.427802},{"c":4.5,"h":4.58,"l":4.365,"n":13697,"o":4.56,"t":"2026-06-18T04:00:00Z","v":4322793,"vw":4.49246},{"c":4.84,"h":4.93,"l":4.5,"n":19266,"o":4.55,"t":"2026-06-22T04:00:00Z","v":1819483,"vw":4.807343},{"c":4.92,"h":5.115,"l":4.77,"n":16726,"o":4.77,"t":"2026-06-23T04:00:00Z","v":1865504,"vw":4.957642},{"c":4.79,"h":5,"l":4.705,"n":14829,"o":4.93,"t":"2026-06-24T04:00:00Z","v":1482443,"vw":4.828149},{"c":4.91,"h":4.97,"l":4.76,"n":13107,"o":4.77,"t":"2026-06-25T04:00:00Z","v":1329407,"vw":4.905047},{"c":5,"h":5.1401,"l":4.8,"n":21122,"o":4.88,"t":"2026-06-26T04:00:00Z","v":8838919,"vw":4.992842},{"c":5.02,"h":5.065,"l":4.86,"n":15564,"o":5,"t":"2026-06-29T04:00:00Z","v":1841075,"vw":5.003034},{"c":5.29,"h":5.35,"l":4.94,"n":16655,"o":4.99,"t":"2026-06-30T04:00:00Z","v":3207958,"vw":5.176704},{"c":5.34,"h":5.69,"l":5.2401,"n":20318,"o":5.645,"t":"2026-07-01T04:00:00Z","v":2405071,"vw":5.381743},{"c":5.56,"h":5.58,"l":5.325,"n":17179,"o":5.36,"t":"2026-07-02T04:00:00Z","v":1943255,"vw":5.474331},{"c":5.49,"h":5.665,"l":5.455,"n":13997,"o":5.63,"t":"2026-07-06T04:00:00Z","v":1193785,"vw":5.557727},{"c":5.62,"h":5.7597,"l":5.37,"n":17881,"o":5.48,"t":"2026-07-07T04:00:00Z","v":1380067,"vw":5.634304},{"c":5.51,"h":5.66,"l":5.42,"n":12346,"o":5.57,"t":"2026-07-08T04:00:00Z","v":1214085,"vw":5.532464},{"c":5.71,"h":5.85,"l":5.54,"n":16422,"o":5.61,"t":"2026-07-09T04:00:00Z","v":2047908,"vw":5.74363},{"c":5.58,"h":5.76,"l":5.46,"n":15200,"o":5.76,"t":"2026-07-10T04:00:00Z","v":1401918,"vw":5.566778},{"c":5.5,"h":5.58,"l":5.35,"n":12007,"o":5.53,"t":"2026-07-13T04:00:00Z","v":1087912,"vw":5.46017},{"c":5.43,"h":5.648,"l":5.35,"n":9320,"o":5.648,"t":"2026-07-14T04:00:00Z","v":832239,"vw":5.444221},{"c":5.6,"h":5.69,"l":5.31,"n":13120,"o":5.41,"t":"2026-07-15T04:00:00Z","v":6078105,"vw":5.562098},{"c":5.36,"h":5.64,"l":5.27,"n":15375,"o":5.59,"t":"2026-07-16T04:00:00Z","v":2096290,"vw":5.359127},{"c":5.68,"h":5.7,"l":5.24,"n":12934,"o":5.3,"t":"2026-07-17T04:00:00Z","v":1253832,"vw":5.585421},{"c":5.57,"h":5.88,"l":5.53,"n":12040,"o":5.725,"t":"2026-07-20T04:00:00Z","v":867451,"vw":5.63707},{"c":5.69,"h":5.69,"l":5.46,"n":12781,"o":5.55,"t":"2026-07-21T04:00:00Z","v":1358616,"vw":5.638682},{"c":5.62,"h":5.69,"l":5.51,"n":9415,"o":5.69,"t":"2026-07-22T04:00:00Z","v":963946,"vw":5.598979},{"c":5.48,"h":5.62,"l":5.365,"n":10502,"o":5.51,"t":"2026-07-23T04:00:00Z","v":879845,"vw":5.459826},{"c":5.23,"h":5.54,"l":5.21,"n":9911,"o":5.52,"t":"2026-07-24T04:00:00Z","v":760705,"vw":5.287299},{"c":5.37,"h":5.615,"l":5.2,"n":16914,"o":5.29,"t":"2026-07-27T04:00:00Z","v":4860292,"vw":5.391314},{"c":5.33,"h":5.365,"l":5.18,"n":15582,"o":5.34,"t":"2026-07-28T04:00:00Z","v":1553010,"vw":5.306202},{"c":5.12,"h":5.35,"l":5.0502,"n":11694,"o":5.34,"t":"2026-07-29T04:00:00Z","v":1178016,"vw":5.139265},{"c":5.32,"h":5.43,"l":5.01,"n":13616,"o":5.13,"t":"2026-07-30T04:00:00Z","v":1905257,"vw":5.309463},{"c":5.2,"h":5.34,"l":5.095,"n":15035,"o":5.3,"t":"2026-07-31T04:00:00Z","v":1638060,"vw":5.20885},{"c":5.53,"h":5.55,"l":5.0103,"n":11979,"o":5.19,"t":"2026-08-03T04:00:00Z","v":1950365,"vw":5.356991},{"c":5.98,"h":6.045,"l":5.59,"n":19962,"o":5.63,"t":"2026-08-04T04:00:00Z","v":2577019,"vw":5.896713},{"c":6.36,"h":6.515,"l":5.91,"n":30628,"o":5.99,"t":"2026-08-05T04:00:00Z","v":5656082,"vw":6.272155},{"c":6.09,"h":6.44,"l":5.9,"n":26988,"o":6.34,"t":"2026-08-06T04:00:00Z","v":2821372,"vw":6.119451},{"c":5.91,"h":6.23,"l":5.65,"n":23618,"o":6.08,"t":"2026-08-07T04:00:00Z","v":2388107,"vw":5.895319},{"c":5.9,"h":5.99,"l":5.67,"n":15494,"o":5.92,"t":"2026-08-10T04:00:00Z","v":1592701,"vw":5.841925},{"c":5.92,"h":5.935,"l":5.8,"n":15384,"o":5.9,"t":"2026-08-11T04:00:00Z","v":1210292,"vw":5.895593},{"c":5.84,"h":5.97,"l":5.84,"n":10371,"o":5.94,"t":"2026-08-12T04:00:00Z","v":937135,"vw":5.879328},{"c":5.86,"h":6.055,"l":5.812,"n":12321,"o":5.9,"t":"2026-08-13T04:00:00Z","v":1059168,"vw":5.922604},{"c":5.78,"h":5.855,"l":5.64,"n":8655,"o":5.82,"t":"2026-08-14T04:00:00Z","v":666197,"vw":5.741811},{"c":5.92,"h":5.955,"l":5.685,"n":9964,"o":5.72,"t":"2026-08-17T04:00:00Z","v":1084600,"vw":5.871084},{"c":6.305,"h":6.315,"l":5.854,"n":19587,"o":5.88,"t":"2026-08-18T04:00:00Z","v":2008466,"vw":6.172388},{"c":6.44,"h":6.4487,"l":6.2,"n":24068,"o":6.4,"t":"2026-08-19T04:00:00Z","v":2065291,"vw":6.366377},{"c":6.33,"h":6.46,"l":6.17,"n":16190,"o":6.35,"t":"2026-08-20T04:00:00Z","v":1508277,"vw":6.30072},{"c":6.41,"h":6.5,"l":6.29,"n":14996,"o":6.36,"t":"2026-08-21T04:00:00Z","v":2208539,"vw":6.419343},{"c":6.31,"h":6.4,"l":6.02,"n":14482,"o":6.35,"t":"2026-08-24T04:00:00Z","v":1272879,"vw":6.277726},{"c":6.535,"h":6.5999,"l":6.15,"n":18657,"o":6.36,"t":"2026-08-25T04:00:00Z","v":3345952,"vw":6.448145},{"c":6.19,"h":6.53,"l":6.07,"n":14815,"o":6.53,"t":"2026-08-26T04:00:00Z","v":1733005,"vw":6.218907},{"c":6.16,"h":6.305,"l":6.12,"n":12962,"o":6.15,"t":"2026-08-27T04:00:00Z","v":1407018,"vw":6.18273},{"c":6.01,"h":6.18,"l":5.95,"n":13636,"o":6.1,"t":"2026-08-28T04:00:00Z","v":1220429,"vw":6.021615},{"c":6.05,"h":6.06,"l":5.845,"n":14289,"o":5.97,"t":"2026-08-31T04:00:00Z","v":1633196,"vw":5.97514},{"c":6.02,"h":6.24,"l":5.95,"n":13368,"o":6.09,"t":"2026-09-01T04:00:00Z","v":1487017,"vw":6.025333},{"c":6.18,"h":6.24,"l":5.875,"n":15030,"o":6.09,"t":"2026-09-02T04:00:00Z","v":1547939,"vw":6.073756},{"c":5.95,"h":6.27,"l":5.895,"n":12646,"o":6.24,"t":"2026-09-03T04:00:00Z","v":1390938,"vw":6.035154},{"c":6.17,"h":6.195,"l":5.87,"n":11863,"o":5.965,"t":"2026-09-04T04:00:00Z","v":1746195,"vw":6.042347},{"c":6.06,"h":6.145,"l":5.915,"n":23921,"o":6.08,"t":"2026-09-08T04:00:00Z","v":3058152,"vw":6.048138},{"c":5.56,"h":6.075,"l":5.41,"n":25430,"o":6.075,"t":"2026-09-09T04:00:00Z","v":3673682,"vw":5.71163},{"c":5.505,"h":5.555,"l":5.385,"n":17181,"o":5.55,"t":"2026-09-10T04:00:00Z","v":2209616,"vw":5.487031},{"c":5.32,"h":5.595,"l":5.17,"n":24492,"o":5.5,"t":"2026-09-11T04:00:00Z","v":3275724,"vw":5.311353},{"c":5.64,"h":5.715,"l":5.29,"n":17419,"o":5.29,"t":"2026-09-14T04:00:00Z","v":5835411,"vw":5.612384},{"c":5.525,"h":5.62,"l":5.405,"n":15291,"o":5.6,"t":"2026-09-15T04:00:00Z","v":1331191,"vw":5.494901},{"c":5.32,"h":5.56,"l":4.975,"n":30230,"o":5.54,"t":"2026-09-16T04:00:00Z","v":5769091,"vw":5.190003},{"c":5.4,"h":5.625,"l":5.34,"n":24693,"o":5.37,"t":"2026-09-17T04:00:00Z","v":3819868,"vw":5.460073},{"c":5.5,"h":5.535,"l":5.36,"n":18797,"o":5.41,"t":"2026-09-18T04:00:00Z","v":4684863,"vw":5.477558},{"c":5.57,"h":5.62,"l":5.4,"n":14245,"o":5.55,"t":"2026-09-21T04:00:00Z","v":1516533,"vw":5.540047},{"c":5.72,"h":5.765,"l":5.5,"n":16390,"o":5.63,"t":"2026-09-22T04:00:00Z","v":2877689,"vw":5.666209},{"c":5.26,"h":5.74,"l":5.035,"n":17935,"o":5.7,"t":"2026-09-23T04:00:00Z","v":1959886,"vw":5.24215},{"c":5.38,"h":5.44,"l":5.145,"n":21370,"o":5.24,"t":"2026-09-24T04:00:00Z","v":2486650,"vw":5.309447},{"c":5.15,"h":5.538,"l":5.095,"n":16036,"o":5.39,"t":"2026-09-25T04:00:00Z","v":1470873,"vw":5.186207},{"c":5.43,"h":5.465,"l":5.02,"n":18792,"o":5.07,"t":"2026-09-28T04:00:00Z","v":2424967,"vw":5.36021},{"c":5.28,"h":5.45,"l":5.155,"n":18371,"o":5.42,"t":"2026-09-29T04:00:00Z","v":2051753,"vw":5.271055},{"c":5.26,"h":5.395,"l":5.21,"n":15293,"o":5.3,"t":"2026-09-30T04:00:00Z","v":2263497,"vw":5.289745},{"c":4.41,"h":5.18,"l":4.35,"n":28418,"o":5.18,"t":"2026-10-01T04:00:00Z","v":5177119,"vw":4.65091},{"c":4.39,"h":4.52,"l":4.205,"n":33896,"o":4.44,"t":"2026-10-02T04:00:00Z","v":6208890,"vw":4.375461},{"c":4.27,"h":4.41,"l":4.065,"n":22978,"o":4.34,"t":"2026-10-05T04:00:00Z","v":7015548,"vw":4.18404},{"c":3.7,"h":4.24,"l":3.65,"n":19199,"o":4.22,"t":"2026-10-06T04:00:00Z","v":3531085,"vw":3.83268},{"c":3.4,"h":3.62,"l":3.315,"n":28426,"o":3.595,"t":"2026-10-07T04:00:00Z","v":9002923,"vw":3.40913},{"c":3.79,"h":3.815,"l":3.1818,"n":34975,"o":3.37,"t":"2026-10-08T04:00:00Z","v":8735530,"vw":3.641161},{"c":3.83,"h":3.94,"l":3.64,"n":27884,"o":3.76,"t":"2026-10-09T04:00:00Z","v":5060118,"vw":3.835798},{"c":3.6,"h":3.835,"l":3.585,"n":15052,"o":3.8,"t":"2026-10-12T04:00:00Z","v":3429038,"vw":3.645075},{"c":3.47,"h":3.652,"l":3.41,"n":14850,"o":3.65,"t":"2026-10-13T04:00:00Z","v":3439381,"vw":3.507543},{"c":3.38,"h":3.47,"l":3.34,"n":21764,"o":3.38,"t":"2026-10-14T04:00:00Z","v":2589479,"vw":3.386037},{"c":3.49,"h":3.505,"l":3.34,"n":15660,"o":3.42,"t":"2026-10-15T04:00:00Z","v":2587513,"vw":3.458641},{"c":3.28,"h":3.53,"l":3.245,"n":16435,"o":3.51,"t":"2026-10-16T04:00:00Z","v":2457080,"vw":3.324134},{"c":3.48,"h":3.5,"l":3.255,"n":11904,"o":3.28,"t":"2026-10-19T04:00:00Z","v":1747465,"vw":3.401086},{"c":3.77,"h":3.81,"l":3.37,"n":19776,"o":3.41,"t":"2026-10-20T04:00:00Z","v":3499259,"vw":3.730126},{"c":3.81,"h":3.97,"l":3.69,"n":19673,"o":3.74,"t":"2026-10-21T04:00:00Z","v":2662790,"vw":3.870634},{"c":3.83,"h":3.98,"l":3.735,"n":15583,"o":3.77,"t":"2026-10-22T04:00:00Z","v":2799085,"vw":3.855984}],"volatilityBars":[{"c":5.61,"h":5.61,"l":5.45,"n":10,"o":5.45,"t":"2026-09-21T11:15:00Z","v":818,"vw":5.569159},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-21T13:15:00Z","v":400,"vw":5.54},{"c":5.415,"h":5.55,"l":5.4,"n":515,"o":5.55,"t":"2026-09-21T13:30:00Z","v":41712,"vw":5.478672},{"c":5.505,"h":5.52,"l":5.4,"n":557,"o":5.415,"t":"2026-09-21T13:45:00Z","v":67241,"vw":5.470046},{"c":5.53,"h":5.54,"l":5.495,"n":409,"o":5.505,"t":"2026-09-21T14:00:00Z","v":32696,"vw":5.527217},{"c":5.5,"h":5.525,"l":5.49,"n":309,"o":5.525,"t":"2026-09-21T14:15:00Z","v":18676,"vw":5.506386},{"c":5.555,"h":5.565,"l":5.49,"n":387,"o":5.5039,"t":"2026-09-21T14:30:00Z","v":58330,"vw":5.529241},{"c":5.54,"h":5.585,"l":5.53,"n":502,"o":5.554,"t":"2026-09-21T14:45:00Z","v":45646,"vw":5.559435},{"c":5.55,"h":5.56,"l":5.535,"n":338,"o":5.55,"t":"2026-09-21T15:00:00Z","v":26757,"vw":5.543043},{"c":5.53,"h":5.555,"l":5.53,"n":346,"o":5.55,"t":"2026-09-21T15:15:00Z","v":19569,"vw":5.538652},{"c":5.53,"h":5.54,"l":5.52,"n":384,"o":5.53,"t":"2026-09-21T15:30:00Z","v":28302,"vw":5.530034},{"c":5.515,"h":5.545,"l":5.515,"n":476,"o":5.535,"t":"2026-09-21T15:45:00Z","v":36550,"vw":5.531927},{"c":5.455,"h":5.515,"l":5.455,"n":921,"o":5.51,"t":"2026-09-21T16:00:00Z","v":107136,"vw":5.480486},{"c":5.49,"h":5.505,"l":5.45,"n":495,"o":5.455,"t":"2026-09-21T16:15:00Z","v":45493,"vw":5.47565},{"c":5.495,"h":5.51,"l":5.495,"n":413,"o":5.5,"t":"2026-09-21T16:30:00Z","v":34407,"vw":5.503498},{"c":5.505,"h":5.515,"l":5.495,"n":408,"o":5.495,"t":"2026-09-21T16:45:00Z","v":49201,"vw":5.505015},{"c":5.525,"h":5.535,"l":5.505,"n":355,"o":5.505,"t":"2026-09-21T17:00:00Z","v":23075,"vw":5.519362},{"c":5.52,"h":5.54,"l":5.52,"n":359,"o":5.52,"t":"2026-09-21T17:15:00Z","v":33243,"vw":5.531593},{"c":5.545,"h":5.55,"l":5.525,"n":352,"o":5.525,"t":"2026-09-21T17:30:00Z","v":22123,"vw":5.534897},{"c":5.565,"h":5.565,"l":5.545,"n":324,"o":5.545,"t":"2026-09-21T17:45:00Z","v":26038,"vw":5.556403},{"c":5.565,"h":5.57,"l":5.54,"n":572,"o":5.57,"t":"2026-09-21T18:00:00Z","v":63766,"vw":5.551877},{"c":5.565,"h":5.58,"l":5.55,"n":497,"o":5.565,"t":"2026-09-21T18:15:00Z","v":36307,"vw":5.56455},{"c":5.57,"h":5.57,"l":5.54,"n":434,"o":5.565,"t":"2026-09-21T18:30:00Z","v":41811,"vw":5.555},{"c":5.5691,"h":5.605,"l":5.565,"n":646,"o":5.565,"t":"2026-09-21T18:45:00Z","v":67375,"vw":5.586753},{"c":5.555,"h":5.57,"l":5.555,"n":398,"o":5.565,"t":"2026-09-21T19:00:00Z","v":28427,"vw":5.561853},{"c":5.565,"h":5.57,"l":5.555,"n":363,"o":5.555,"t":"2026-09-21T19:15:00Z","v":19978,"vw":5.562224},{"c":5.55,"h":5.585,"l":5.52,"n":790,"o":5.565,"t":"2026-09-21T19:30:00Z","v":100699,"vw":5.554573},{"c":5.575,"h":5.62,"l":5.545,"n":2257,"o":5.555,"t":"2026-09-21T19:45:00Z","v":233107,"vw":5.579068},{"c":5.57,"h":5.57,"l":5.57,"n":15,"o":5.57,"t":"2026-09-21T20:00:00Z","v":190422,"vw":5.57},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-22T09:45:00Z","v":101,"vw":5.65},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-09-22T10:45:00Z","v":106,"vw":5.55},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-22T11:00:00Z","v":150,"vw":5.65},{"c":5.6644,"h":5.6644,"l":5.6644,"n":1,"o":5.6644,"t":"2026-09-22T12:15:00Z","v":200,"vw":5.6644},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-09-22T12:45:00Z","v":800,"vw":5.6},{"c":5.534,"h":5.63,"l":5.5,"n":455,"o":5.63,"t":"2026-09-22T13:30:00Z","v":53198,"vw":5.561826},{"c":5.655,"h":5.66,"l":5.535,"n":547,"o":5.535,"t":"2026-09-22T13:45:00Z","v":44810,"vw":5.614534},{"c":5.645,"h":5.71,"l":5.645,"n":695,"o":5.66,"t":"2026-09-22T14:00:00Z","v":82233,"vw":5.674015},{"c":5.555,"h":5.645,"l":5.545,"n":511,"o":5.645,"t":"2026-09-22T14:15:00Z","v":74373,"vw":5.59372},{"c":5.565,"h":5.575,"l":5.555,"n":525,"o":5.56,"t":"2026-09-22T14:30:00Z","v":41195,"vw":5.562183},{"c":5.59,"h":5.61,"l":5.565,"n":555,"o":5.565,"t":"2026-09-22T14:45:00Z","v":52463,"vw":5.589652},{"c":5.5994,"h":5.5994,"l":5.58,"n":381,"o":5.59,"t":"2026-09-22T15:00:00Z","v":24216,"vw":5.588683},{"c":5.615,"h":5.615,"l":5.595,"n":497,"o":5.595,"t":"2026-09-22T15:15:00Z","v":36331,"vw":5.605002},{"c":5.605,"h":5.615,"l":5.595,"n":323,"o":5.61,"t":"2026-09-22T15:30:00Z","v":24770,"vw":5.607608},{"c":5.57,"h":5.61,"l":5.565,"n":473,"o":5.61,"t":"2026-09-22T15:45:00Z","v":68054,"vw":5.591947},{"c":5.565,"h":5.57,"l":5.56,"n":377,"o":5.57,"t":"2026-09-22T16:00:00Z","v":43798,"vw":5.566476},{"c":5.575,"h":5.595,"l":5.56,"n":390,"o":5.565,"t":"2026-09-22T16:15:00Z","v":33976,"vw":5.579165},{"c":5.605,"h":5.605,"l":5.575,"n":347,"o":5.575,"t":"2026-09-22T16:30:00Z","v":23046,"vw":5.591913},{"c":5.605,"h":5.61,"l":5.59,"n":340,"o":5.6,"t":"2026-09-22T16:45:00Z","v":37551,"vw":5.597201},{"c":5.63,"h":5.63,"l":5.595,"n":403,"o":5.6,"t":"2026-09-22T17:00:00Z","v":32539,"vw":5.605245},{"c":5.595,"h":5.635,"l":5.58,"n":543,"o":5.63,"t":"2026-09-22T17:15:00Z","v":50208,"vw":5.604311},{"c":5.6001,"h":5.605,"l":5.59,"n":362,"o":5.595,"t":"2026-09-22T17:30:00Z","v":21682,"vw":5.59839},{"c":5.625,"h":5.625,"l":5.59,"n":440,"o":5.6,"t":"2026-09-22T17:45:00Z","v":24097,"vw":5.606048},{"c":5.635,"h":5.64,"l":5.62,"n":512,"o":5.625,"t":"2026-09-22T18:00:00Z","v":33637,"vw":5.629299},{"c":5.66,"h":5.66,"l":5.63,"n":307,"o":5.64,"t":"2026-09-22T18:15:00Z","v":18501,"vw":5.646063},{"c":5.64,"h":5.66,"l":5.64,"n":338,"o":5.66,"t":"2026-09-22T18:30:00Z","v":16959,"vw":5.650195},{"c":5.64,"h":5.65,"l":5.63,"n":366,"o":5.645,"t":"2026-09-22T18:45:00Z","v":20177,"vw":5.640511},{"c":5.645,"h":5.66,"l":5.64,"n":443,"o":5.64,"t":"2026-09-22T19:00:00Z","v":32272,"vw":5.650236},{"c":5.705,"h":5.71,"l":5.64,"n":600,"o":5.64,"t":"2026-09-22T19:15:00Z","v":54878,"vw":5.665043},{"c":5.71,"h":5.765,"l":5.705,"n":1720,"o":5.71,"t":"2026-09-22T19:30:00Z","v":225819,"vw":5.737429},{"c":5.73,"h":5.735,"l":5.685,"n":3345,"o":5.715,"t":"2026-09-22T19:45:00Z","v":593085,"vw":5.710172},{"c":5.72,"h":5.72,"l":5.72,"n":19,"o":5.72,"t":"2026-09-22T20:00:00Z","v":1091810,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-09-22T20:15:00Z","v":5841,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-22T21:00:00Z","v":200,"vw":5.72},{"c":6.1202,"h":6.1202,"l":6.1202,"n":2,"o":6.1202,"t":"2026-09-23T09:45:00Z","v":152,"vw":6.1202},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-09-23T10:00:00Z","v":120,"vw":5.87},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-23T11:30:00Z","v":100,"vw":5.99},{"c":5.8115,"h":5.8115,"l":5.8115,"n":1,"o":5.8115,"t":"2026-09-23T13:00:00Z","v":171,"vw":5.8115},{"c":5.58,"h":5.74,"l":5.58,"n":618,"o":5.7,"t":"2026-09-23T13:30:00Z","v":47188,"vw":5.678548},{"c":5.645,"h":5.66,"l":5.59,"n":379,"o":5.59,"t":"2026-09-23T13:45:00Z","v":27503,"vw":5.633616},{"c":5.59,"h":5.64,"l":5.58,"n":493,"o":5.64,"t":"2026-09-23T14:00:00Z","v":30909,"vw":5.594244},{"c":5.545,"h":5.605,"l":5.545,"n":441,"o":5.595,"t":"2026-09-23T14:15:00Z","v":30279,"vw":5.575288},{"c":5.485,"h":5.54,"l":5.47,"n":626,"o":5.54,"t":"2026-09-23T14:30:00Z","v":62093,"vw":5.49838},{"c":5.43,"h":5.485,"l":5.42,"n":590,"o":5.485,"t":"2026-09-23T14:45:00Z","v":34563,"vw":5.442319},{"c":5.385,"h":5.435,"l":5.375,"n":605,"o":5.435,"t":"2026-09-23T15:00:00Z","v":49963,"vw":5.402671},{"c":5.265,"h":5.385,"l":5.265,"n":820,"o":5.385,"t":"2026-09-23T15:15:00Z","v":169523,"vw":5.31074},{"c":5.235,"h":5.27,"l":5.235,"n":584,"o":5.26,"t":"2026-09-23T15:30:00Z","v":34871,"vw":5.249956},{"c":5.174,"h":5.24,"l":5.165,"n":542,"o":5.24,"t":"2026-09-23T15:45:00Z","v":31926,"vw":5.203479},{"c":5.155,"h":5.18,"l":5.155,"n":546,"o":5.172,"t":"2026-09-23T16:00:00Z","v":32256,"vw":5.169358},{"c":5.125,"h":5.16,"l":5.12,"n":681,"o":5.15,"t":"2026-09-23T16:15:00Z","v":53380,"vw":5.140791},{"c":5.135,"h":5.165,"l":5.115,"n":780,"o":5.125,"t":"2026-09-23T16:30:00Z","v":67844,"vw":5.13918},{"c":5.075,"h":5.14,"l":5.06,"n":426,"o":5.135,"t":"2026-09-23T16:45:00Z","v":42065,"vw":5.081447},{"c":5.06,"h":5.08,"l":5.035,"n":616,"o":5.075,"t":"2026-09-23T17:00:00Z","v":54239,"vw":5.054314},{"c":5.0751,"h":5.0751,"l":5.04,"n":270,"o":5.055,"t":"2026-09-23T17:15:00Z","v":23572,"vw":5.057208},{"c":5.105,"h":5.105,"l":5.045,"n":454,"o":5.07,"t":"2026-09-23T17:30:00Z","v":44884,"vw":5.077813},{"c":5.155,"h":5.155,"l":5.1,"n":569,"o":5.105,"t":"2026-09-23T17:45:00Z","v":48439,"vw":5.133525},{"c":5.13,"h":5.17,"l":5.1225,"n":476,"o":5.16,"t":"2026-09-23T18:00:00Z","v":27344,"vw":5.148569},{"c":5.135,"h":5.14,"l":5.125,"n":443,"o":5.125,"t":"2026-09-23T18:15:00Z","v":29308,"vw":5.13313},{"c":5.135,"h":5.165,"l":5.13,"n":526,"o":5.135,"t":"2026-09-23T18:30:00Z","v":41344,"vw":5.145788},{"c":5.21,"h":5.22,"l":5.125,"n":473,"o":5.13,"t":"2026-09-23T18:45:00Z","v":51665,"vw":5.158788},{"c":5.185,"h":5.21,"l":5.18,"n":359,"o":5.21,"t":"2026-09-23T19:00:00Z","v":30149,"vw":5.192808},{"c":5.185,"h":5.19,"l":5.155,"n":792,"o":5.18,"t":"2026-09-23T19:15:00Z","v":69706,"vw":5.172124},{"c":5.165,"h":5.185,"l":5.145,"n":849,"o":5.185,"t":"2026-09-23T19:30:00Z","v":76719,"vw":5.162379},{"c":5.255,"h":5.26,"l":5.15,"n":3577,"o":5.165,"t":"2026-09-23T19:45:00Z","v":546886,"vw":5.205662},{"c":5.26,"h":5.26,"l":5.26,"n":9,"o":5.26,"t":"2026-09-23T20:00:00Z","v":195224,"vw":5.26},{"c":5.3054,"h":5.3054,"l":5.3054,"n":1,"o":5.3054,"t":"2026-09-24T12:00:00Z","v":149,"vw":5.3054},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-09-24T13:00:00Z","v":104,"vw":5.17},{"c":5.27,"h":5.295,"l":5.2,"n":720,"o":5.24,"t":"2026-09-24T13:30:00Z","v":94439,"vw":5.246803},{"c":5.215,"h":5.275,"l":5.145,"n":735,"o":5.275,"t":"2026-09-24T13:45:00Z","v":88632,"vw":5.181122},{"c":5.225,"h":5.23,"l":5.195,"n":765,"o":5.21,"t":"2026-09-24T14:00:00Z","v":81781,"vw":5.214324},{"c":5.28,"h":5.295,"l":5.215,"n":968,"o":5.225,"t":"2026-09-24T14:15:00Z","v":82468,"vw":5.263107},{"c":5.28,"h":5.295,"l":5.265,"n":559,"o":5.275,"t":"2026-09-24T14:30:00Z","v":43465,"vw":5.277325},{"c":5.215,"h":5.27,"l":5.215,"n":542,"o":5.27,"t":"2026-09-24T14:45:00Z","v":30191,"vw":5.254023},{"c":5.235,"h":5.25,"l":5.21,"n":626,"o":5.215,"t":"2026-09-24T15:00:00Z","v":37998,"vw":5.23058},{"c":5.19,"h":5.25,"l":5.17,"n":976,"o":5.235,"t":"2026-09-24T15:15:00Z","v":115700,"vw":5.211991},{"c":5.205,"h":5.215,"l":5.15,"n":832,"o":5.185,"t":"2026-09-24T15:30:00Z","v":94739,"vw":5.186843},{"c":5.205,"h":5.22,"l":5.19,"n":543,"o":5.205,"t":"2026-09-24T15:45:00Z","v":58142,"vw":5.201757},{"c":5.195,"h":5.21,"l":5.18,"n":568,"o":5.2,"t":"2026-09-24T16:00:00Z","v":52302,"vw":5.192962},{"c":5.255,"h":5.265,"l":5.195,"n":858,"o":5.195,"t":"2026-09-24T16:15:00Z","v":82242,"vw":5.244263},{"c":5.255,"h":5.275,"l":5.225,"n":543,"o":5.255,"t":"2026-09-24T16:30:00Z","v":39664,"vw":5.248059},{"c":5.255,"h":5.26,"l":5.24,"n":468,"o":5.255,"t":"2026-09-24T16:45:00Z","v":46709,"vw":5.250201},{"c":5.275,"h":5.28,"l":5.245,"n":574,"o":5.255,"t":"2026-09-24T17:00:00Z","v":41076,"vw":5.264918},{"c":5.235,"h":5.275,"l":5.22,"n":729,"o":5.275,"t":"2026-09-24T17:15:00Z","v":76344,"vw":5.244535},{"c":5.245,"h":5.25,"l":5.235,"n":290,"o":5.235,"t":"2026-09-24T17:30:00Z","v":18806,"vw":5.244166},{"c":5.255,"h":5.26,"l":5.23,"n":660,"o":5.245,"t":"2026-09-24T17:45:00Z","v":52804,"vw":5.241571},{"c":5.28,"h":5.28,"l":5.2508,"n":569,"o":5.26,"t":"2026-09-24T18:00:00Z","v":35133,"vw":5.259442},{"c":5.3038,"h":5.31,"l":5.275,"n":785,"o":5.275,"t":"2026-09-24T18:15:00Z","v":54222,"vw":5.295176},{"c":5.355,"h":5.37,"l":5.305,"n":694,"o":5.305,"t":"2026-09-24T18:30:00Z","v":52203,"vw":5.341245},{"c":5.435,"h":5.44,"l":5.355,"n":1522,"o":5.355,"t":"2026-09-24T18:45:00Z","v":276691,"vw":5.394946},{"c":5.405,"h":5.44,"l":5.395,"n":883,"o":5.44,"t":"2026-09-24T19:00:00Z","v":122851,"vw":5.413566},{"c":5.345,"h":5.41,"l":5.345,"n":775,"o":5.405,"t":"2026-09-24T19:15:00Z","v":92996,"vw":5.379524},{"c":5.375,"h":5.3786,"l":5.345,"n":1064,"o":5.345,"t":"2026-09-24T19:30:00Z","v":152148,"vw":5.362792},{"c":5.38,"h":5.4,"l":5.34,"n":2897,"o":5.375,"t":"2026-09-24T19:45:00Z","v":355269,"vw":5.366377},{"c":5.38,"h":5.38,"l":5.38,"n":12,"o":5.38,"t":"2026-09-24T20:00:00Z","v":194536,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-24T21:00:00Z","v":1830,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-09-24T21:15:00Z","v":6899,"vw":5.38},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-09-25T12:15:00Z","v":301,"vw":5.35},{"c":5.225,"h":5.538,"l":5.225,"n":589,"o":5.39,"t":"2026-09-25T13:30:00Z","v":90463,"vw":5.331199},{"c":5.21,"h":5.23,"l":5.2,"n":1134,"o":5.22,"t":"2026-09-25T13:45:00Z","v":107042,"vw":5.212908},{"c":5.145,"h":5.225,"l":5.145,"n":421,"o":5.215,"t":"2026-09-25T14:00:00Z","v":27488,"vw":5.19462},{"c":5.154,"h":5.1792,"l":5.125,"n":373,"o":5.135,"t":"2026-09-25T14:15:00Z","v":20599,"vw":5.149553},{"c":5.18,"h":5.19,"l":5.15,"n":437,"o":5.15,"t":"2026-09-25T14:30:00Z","v":43835,"vw":5.168565},{"c":5.165,"h":5.175,"l":5.155,"n":275,"o":5.175,"t":"2026-09-25T14:45:00Z","v":15761,"vw":5.167135},{"c":5.19,"h":5.225,"l":5.165,"n":530,"o":5.165,"t":"2026-09-25T15:00:00Z","v":56973,"vw":5.187458},{"c":5.185,"h":5.21,"l":5.185,"n":273,"o":5.185,"t":"2026-09-25T15:15:00Z","v":14596,"vw":5.194471},{"c":5.17,"h":5.195,"l":5.165,"n":384,"o":5.185,"t":"2026-09-25T15:30:00Z","v":26789,"vw":5.184339},{"c":5.155,"h":5.16,"l":5.145,"n":334,"o":5.16,"t":"2026-09-25T15:45:00Z","v":15674,"vw":5.152938},{"c":5.155,"h":5.19,"l":5.145,"n":490,"o":5.15,"t":"2026-09-25T16:00:00Z","v":33630,"vw":5.170112},{"c":5.155,"h":5.17,"l":5.14,"n":381,"o":5.155,"t":"2026-09-25T16:15:00Z","v":20067,"vw":5.151385},{"c":5.12,"h":5.155,"l":5.12,"n":275,"o":5.155,"t":"2026-09-25T16:30:00Z","v":14055,"vw":5.14223},{"c":5.12,"h":5.185,"l":5.115,"n":602,"o":5.125,"t":"2026-09-25T16:45:00Z","v":53773,"vw":5.1429},{"c":5.1101,"h":5.125,"l":5.11,"n":365,"o":5.12,"t":"2026-09-25T17:00:00Z","v":20852,"vw":5.117838},{"c":5.105,"h":5.115,"l":5.1,"n":332,"o":5.11,"t":"2026-09-25T17:15:00Z","v":16784,"vw":5.109867},{"c":5.135,"h":5.14,"l":5.095,"n":481,"o":5.1021,"t":"2026-09-25T17:30:00Z","v":34050,"vw":5.10943},{"c":5.175,"h":5.18,"l":5.12,"n":680,"o":5.135,"t":"2026-09-25T17:45:00Z","v":48379,"vw":5.141864},{"c":5.18,"h":5.18,"l":5.15,"n":454,"o":5.175,"t":"2026-09-25T18:00:00Z","v":25894,"vw":5.16237},{"c":5.185,"h":5.19,"l":5.175,"n":505,"o":5.175,"t":"2026-09-25T18:15:00Z","v":34339,"vw":5.183031},{"c":5.215,"h":5.215,"l":5.1809,"n":458,"o":5.185,"t":"2026-09-25T18:30:00Z","v":33409,"vw":5.195135},{"c":5.235,"h":5.24,"l":5.205,"n":516,"o":5.2116,"t":"2026-09-25T18:45:00Z","v":34828,"vw":5.220271},{"c":5.245,"h":5.28,"l":5.235,"n":929,"o":5.235,"t":"2026-09-25T19:00:00Z","v":91054,"vw":5.251792},{"c":5.185,"h":5.25,"l":5.18,"n":526,"o":5.25,"t":"2026-09-25T19:15:00Z","v":41040,"vw":5.2123},{"c":5.185,"h":5.19,"l":5.16,"n":824,"o":5.18,"t":"2026-09-25T19:30:00Z","v":69323,"vw":5.173229},{"c":5.15,"h":5.2,"l":5.14,"n":2360,"o":5.185,"t":"2026-09-25T19:45:00Z","v":254359,"vw":5.172852},{"c":5.15,"h":5.17,"l":5.15,"n":24,"o":5.15,"t":"2026-09-25T20:00:00Z","v":201338,"vw":5.150084},{"c":5.0564,"h":5.0564,"l":5.0564,"n":1,"o":5.0564,"t":"2026-09-25T20:30:00Z","v":420,"vw":5.0564},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-25T21:15:00Z","v":100,"vw":5.25},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-09-28T13:15:00Z","v":201,"vw":5.09},{"c":5.07,"h":5.095,"l":5.02,"n":491,"o":5.07,"t":"2026-09-28T13:30:00Z","v":60266,"vw":5.0682},{"c":5.065,"h":5.09,"l":5.025,"n":334,"o":5.08,"t":"2026-09-28T13:45:00Z","v":34768,"vw":5.052829},{"c":5.065,"h":5.08,"l":5.055,"n":318,"o":5.065,"t":"2026-09-28T14:00:00Z","v":22171,"vw":5.066171},{"c":5.145,"h":5.145,"l":5.06,"n":349,"o":5.06,"t":"2026-09-28T14:15:00Z","v":24533,"vw":5.085956},{"c":5.14,"h":5.155,"l":5.13,"n":416,"o":5.145,"t":"2026-09-28T14:30:00Z","v":30291,"vw":5.143576},{"c":5.11,"h":5.16,"l":5.11,"n":457,"o":5.14,"t":"2026-09-28T14:45:00Z","v":52655,"vw":5.140437},{"c":5.125,"h":5.125,"l":5.11,"n":302,"o":5.11,"t":"2026-09-28T15:00:00Z","v":25614,"vw":5.122511},{"c":5.165,"h":5.165,"l":5.125,"n":407,"o":5.125,"t":"2026-09-28T15:15:00Z","v":33909,"vw":5.141},{"c":5.165,"h":5.17,"l":5.155,"n":309,"o":5.165,"t":"2026-09-28T15:30:00Z","v":21141,"vw":5.161725},{"c":5.175,"h":5.18,"l":5.165,"n":508,"o":5.165,"t":"2026-09-28T15:45:00Z","v":26780,"vw":5.170083},{"c":5.175,"h":5.185,"l":5.17,"n":533,"o":5.175,"t":"2026-09-28T16:00:00Z","v":36140,"vw":5.175921},{"c":5.215,"h":5.225,"l":5.175,"n":358,"o":5.175,"t":"2026-09-28T16:15:00Z","v":22186,"vw":5.200904},{"c":5.245,"h":5.255,"l":5.215,"n":417,"o":5.22,"t":"2026-09-28T16:30:00Z","v":28063,"vw":5.239536},{"c":5.255,"h":5.26,"l":5.24,"n":302,"o":5.25,"t":"2026-09-28T16:45:00Z","v":19105,"vw":5.247505},{"c":5.29,"h":5.29,"l":5.24,"n":453,"o":5.255,"t":"2026-09-28T17:00:00Z","v":31649,"vw":5.259749},{"c":5.244,"h":5.285,"l":5.244,"n":467,"o":5.285,"t":"2026-09-28T17:15:00Z","v":25610,"vw":5.259289},{"c":5.245,"h":5.25,"l":5.225,"n":320,"o":5.24,"t":"2026-09-28T17:30:00Z","v":16645,"vw":5.237335},{"c":5.25,"h":5.25,"l":5.2309,"n":473,"o":5.24,"t":"2026-09-28T17:45:00Z","v":24266,"vw":5.239601},{"c":5.275,"h":5.275,"l":5.245,"n":441,"o":5.245,"t":"2026-09-28T18:00:00Z","v":23436,"vw":5.255965},{"c":5.32,"h":5.33,"l":5.275,"n":510,"o":5.275,"t":"2026-09-28T18:15:00Z","v":43509,"vw":5.30456},{"c":5.335,"h":5.345,"l":5.315,"n":405,"o":5.315,"t":"2026-09-28T18:30:00Z","v":22420,"vw":5.335075},{"c":5.34,"h":5.35,"l":5.33,"n":510,"o":5.335,"t":"2026-09-28T18:45:00Z","v":28917,"vw":5.339518},{"c":5.335,"h":5.35,"l":5.33,"n":458,"o":5.335,"t":"2026-09-28T19:00:00Z","v":28107,"vw":5.340063},{"c":5.41,"h":5.41,"l":5.33,"n":1089,"o":5.335,"t":"2026-09-28T19:15:00Z","v":117522,"vw":5.3629},{"c":5.415,"h":5.445,"l":5.38,"n":2745,"o":5.405,"t":"2026-09-28T19:30:00Z","v":536802,"vw":5.408444},{"c":5.435,"h":5.465,"l":5.395,"n":4302,"o":5.415,"t":"2026-09-28T19:45:00Z","v":701680,"vw":5.434321},{"c":5.43,"h":5.43,"l":5.43,"n":23,"o":5.43,"t":"2026-09-28T20:00:00Z","v":352389,"vw":5.43},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-28T21:15:00Z","v":400,"vw":5.35},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-28T22:45:00Z","v":100,"vw":5.4},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-09-29T10:45:00Z","v":170,"vw":5.87},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-29T11:15:00Z","v":100,"vw":5.79},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-29T12:30:00Z","v":190,"vw":5.05},{"c":5.33,"h":5.45,"l":5.33,"n":495,"o":5.42,"t":"2026-09-29T13:30:00Z","v":59412,"vw":5.405517},{"c":5.28,"h":5.345,"l":5.28,"n":427,"o":5.33,"t":"2026-09-29T13:45:00Z","v":38474,"vw":5.314087},{"c":5.245,"h":5.28,"l":5.235,"n":359,"o":5.275,"t":"2026-09-29T14:00:00Z","v":32882,"vw":5.258045},{"c":5.25,"h":5.285,"l":5.225,"n":664,"o":5.24,"t":"2026-09-29T14:15:00Z","v":55753,"vw":5.259104},{"c":5.23,"h":5.25,"l":5.215,"n":359,"o":5.25,"t":"2026-09-29T14:30:00Z","v":22090,"vw":5.234693},{"c":5.245,"h":5.26,"l":5.22,"n":375,"o":5.23,"t":"2026-09-29T14:45:00Z","v":23200,"vw":5.243073},{"c":5.175,"h":5.245,"l":5.16,"n":582,"o":5.245,"t":"2026-09-29T15:00:00Z","v":49735,"vw":5.204623},{"c":5.185,"h":5.185,"l":5.155,"n":436,"o":5.175,"t":"2026-09-29T15:15:00Z","v":35157,"vw":5.167023},{"c":5.185,"h":5.195,"l":5.175,"n":390,"o":5.185,"t":"2026-09-29T15:30:00Z","v":27857,"vw":5.187593},{"c":5.21,"h":5.22,"l":5.185,"n":571,"o":5.185,"t":"2026-09-29T15:45:00Z","v":38016,"vw":5.206541},{"c":5.17,"h":5.204,"l":5.17,"n":395,"o":5.2,"t":"2026-09-29T16:00:00Z","v":46255,"vw":5.188501},{"c":5.195,"h":5.195,"l":5.17,"n":539,"o":5.17,"t":"2026-09-29T16:15:00Z","v":53241,"vw":5.183533},{"c":5.18,"h":5.195,"l":5.18,"n":471,"o":5.19,"t":"2026-09-29T16:30:00Z","v":39589,"vw":5.186786},{"c":5.2101,"h":5.225,"l":5.18,"n":754,"o":5.185,"t":"2026-09-29T16:45:00Z","v":68438,"vw":5.203556},{"c":5.21,"h":5.23,"l":5.21,"n":570,"o":5.22,"t":"2026-09-29T17:00:00Z","v":39044,"vw":5.219052},{"c":5.215,"h":5.22,"l":5.2,"n":537,"o":5.215,"t":"2026-09-29T17:15:00Z","v":37689,"vw":5.20902},{"c":5.22,"h":5.235,"l":5.21,"n":414,"o":5.22,"t":"2026-09-29T17:30:00Z","v":32254,"vw":5.222752},{"c":5.25,"h":5.25,"l":5.22,"n":543,"o":5.225,"t":"2026-09-29T17:45:00Z","v":39742,"vw":5.231884},{"c":5.3,"h":5.3,"l":5.25,"n":762,"o":5.25,"t":"2026-09-29T18:00:00Z","v":72371,"vw":5.274216},{"c":5.3191,"h":5.3191,"l":5.295,"n":391,"o":5.3,"t":"2026-09-29T18:15:00Z","v":30046,"vw":5.302615},{"c":5.325,"h":5.325,"l":5.295,"n":563,"o":5.31,"t":"2026-09-29T18:30:00Z","v":52219,"vw":5.312269},{"c":5.32,"h":5.335,"l":5.31,"n":497,"o":5.325,"t":"2026-09-29T18:45:00Z","v":48072,"vw":5.323978},{"c":5.31,"h":5.335,"l":5.305,"n":824,"o":5.315,"t":"2026-09-29T19:00:00Z","v":89573,"vw":5.319322},{"c":5.28,"h":5.32,"l":5.28,"n":894,"o":5.31,"t":"2026-09-29T19:15:00Z","v":132111,"vw":5.302333},{"c":5.27,"h":5.285,"l":5.27,"n":873,"o":5.28,"t":"2026-09-29T19:30:00Z","v":84476,"vw":5.27911},{"c":5.275,"h":5.33,"l":5.25,"n":3902,"o":5.27,"t":"2026-09-29T19:45:00Z","v":572579,"vw":5.285361},{"c":5.28,"h":5.28,"l":5.28,"n":37,"o":5.28,"t":"2026-09-29T20:00:00Z","v":188698,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-09-29T20:15:00Z","v":17448,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-30T12:00:00Z","v":200,"vw":5.28},{"c":5.1851,"h":5.1851,"l":5.1851,"n":1,"o":5.1851,"t":"2026-09-30T12:15:00Z","v":500,"vw":5.1851},{"c":5.23,"h":5.31,"l":5.2199,"n":496,"o":5.31,"t":"2026-09-30T13:30:00Z","v":44724,"vw":5.275855},{"c":5.24,"h":5.27,"l":5.23,"n":418,"o":5.24,"t":"2026-09-30T13:45:00Z","v":20775,"vw":5.249823},{"c":5.29,"h":5.3,"l":5.21,"n":628,"o":5.23,"t":"2026-09-30T14:00:00Z","v":57484,"vw":5.262001},{"c":5.245,"h":5.295,"l":5.24,"n":393,"o":5.29,"t":"2026-09-30T14:15:00Z","v":23368,"vw":5.266839},{"c":5.255,"h":5.27,"l":5.245,"n":364,"o":5.245,"t":"2026-09-30T14:30:00Z","v":19901,"vw":5.253657},{"c":5.29,"h":5.29,"l":5.255,"n":427,"o":5.255,"t":"2026-09-30T14:45:00Z","v":29824,"vw":5.278709},{"c":5.35,"h":5.35,"l":5.28,"n":617,"o":5.29,"t":"2026-09-30T15:00:00Z","v":53975,"vw":5.303915},{"c":5.375,"h":5.375,"l":5.32,"n":487,"o":5.345,"t":"2026-09-30T15:15:00Z","v":30690,"vw":5.352894},{"c":5.305,"h":5.395,"l":5.3,"n":623,"o":5.375,"t":"2026-09-30T15:30:00Z","v":44856,"vw":5.366337},{"c":5.35,"h":5.35,"l":5.2921,"n":446,"o":5.305,"t":"2026-09-30T15:45:00Z","v":27732,"vw":5.313816},{"c":5.305,"h":5.35,"l":5.3,"n":357,"o":5.35,"t":"2026-09-30T16:00:00Z","v":16413,"vw":5.322534},{"c":5.305,"h":5.305,"l":5.29,"n":411,"o":5.305,"t":"2026-09-30T16:15:00Z","v":23133,"vw":5.296446},{"c":5.27,"h":5.31,"l":5.26,"n":483,"o":5.305,"t":"2026-09-30T16:30:00Z","v":32756,"vw":5.282293},{"c":5.275,"h":5.285,"l":5.26,"n":358,"o":5.275,"t":"2026-09-30T16:45:00Z","v":23428,"vw":5.273669},{"c":5.275,"h":5.28,"l":5.26,"n":389,"o":5.275,"t":"2026-09-30T17:00:00Z","v":20416,"vw":5.268018},{"c":5.255,"h":5.275,"l":5.245,"n":384,"o":5.27,"t":"2026-09-30T17:15:00Z","v":26709,"vw":5.262549},{"c":5.3099,"h":5.315,"l":5.255,"n":500,"o":5.255,"t":"2026-09-30T17:30:00Z","v":55402,"vw":5.280898},{"c":5.36,"h":5.36,"l":5.3,"n":728,"o":5.3,"t":"2026-09-30T17:45:00Z","v":67249,"vw":5.331363},{"c":5.325,"h":5.35,"l":5.3101,"n":494,"o":5.35,"t":"2026-09-30T18:00:00Z","v":67846,"vw":5.330972},{"c":5.305,"h":5.325,"l":5.305,"n":372,"o":5.325,"t":"2026-09-30T18:15:00Z","v":25680,"vw":5.315577},{"c":5.324,"h":5.347,"l":5.3,"n":493,"o":5.31,"t":"2026-09-30T18:30:00Z","v":50114,"vw":5.322364},{"c":5.325,"h":5.335,"l":5.32,"n":583,"o":5.32,"t":"2026-09-30T18:45:00Z","v":85496,"vw":5.331341},{"c":5.345,"h":5.345,"l":5.3141,"n":593,"o":5.325,"t":"2026-09-30T19:00:00Z","v":56433,"vw":5.325183},{"c":5.345,"h":5.35,"l":5.33,"n":488,"o":5.345,"t":"2026-09-30T19:15:00Z","v":48621,"vw":5.342362},{"c":5.325,"h":5.35,"l":5.31,"n":647,"o":5.345,"t":"2026-09-30T19:30:00Z","v":94028,"vw":5.330686},{"c":5.255,"h":5.34,"l":5.255,"n":2598,"o":5.325,"t":"2026-09-30T19:45:00Z","v":317640,"vw":5.295591},{"c":5.26,"h":5.26,"l":5.26,"n":30,"o":5.26,"t":"2026-09-30T20:00:00Z","v":652897,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-09-30T20:15:00Z","v":34896,"vw":5.26},{"c":5.26,"h":5.38,"l":5,"n":20,"o":5.38,"t":"2026-10-01T08:00:00Z","v":1589,"vw":5.215985},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-01T08:15:00Z","v":435,"vw":5.1},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-01T10:15:00Z","v":161,"vw":5.15},{"c":5.124,"h":5.18,"l":5.1,"n":1053,"o":5.18,"t":"2026-10-01T13:30:00Z","v":182440,"vw":5.141042},{"c":5.04,"h":5.12,"l":5.02,"n":921,"o":5.12,"t":"2026-10-01T13:45:00Z","v":78272,"vw":5.055556},{"c":5.03,"h":5.03,"l":4.975,"n":814,"o":5.03,"t":"2026-10-01T14:00:00Z","v":72145,"vw":5.00601},{"c":4.965,"h":5.045,"l":4.965,"n":465,"o":5.04,"t":"2026-10-01T14:15:00Z","v":24569,"vw":5.008199},{"c":4.87,"h":4.98,"l":4.85,"n":956,"o":4.965,"t":"2026-10-01T14:30:00Z","v":294407,"vw":4.901945},{"c":4.865,"h":4.9,"l":4.86,"n":499,"o":4.875,"t":"2026-10-01T14:45:00Z","v":47187,"vw":4.876628},{"c":4.925,"h":4.98,"l":4.85,"n":1070,"o":4.8675,"t":"2026-10-01T15:00:00Z","v":356893,"vw":4.922804},{"c":4.895,"h":4.93,"l":4.89,"n":526,"o":4.9199,"t":"2026-10-01T15:15:00Z","v":43024,"vw":4.912534},{"c":4.905,"h":4.905,"l":4.855,"n":689,"o":4.895,"t":"2026-10-01T15:30:00Z","v":60629,"vw":4.877098},{"c":4.895,"h":4.905,"l":4.88,"n":572,"o":4.905,"t":"2026-10-01T15:45:00Z","v":40443,"vw":4.894678},{"c":4.835,"h":4.9,"l":4.83,"n":827,"o":4.8901,"t":"2026-10-01T16:00:00Z","v":90365,"vw":4.860734},{"c":4.875,"h":4.875,"l":4.835,"n":634,"o":4.835,"t":"2026-10-01T16:15:00Z","v":63021,"vw":4.856009},{"c":4.85,"h":4.885,"l":4.85,"n":816,"o":4.875,"t":"2026-10-01T16:30:00Z","v":115974,"vw":4.873628},{"c":4.82,"h":4.86,"l":4.815,"n":741,"o":4.85,"t":"2026-10-01T16:45:00Z","v":57876,"vw":4.842517},{"c":4.77,"h":4.82,"l":4.77,"n":643,"o":4.82,"t":"2026-10-01T17:00:00Z","v":102302,"vw":4.791115},{"c":4.655,"h":4.78,"l":4.65,"n":1306,"o":4.77,"t":"2026-10-01T17:15:00Z","v":234580,"vw":4.713519},{"c":4.705,"h":4.72,"l":4.645,"n":1397,"o":4.655,"t":"2026-10-01T17:30:00Z","v":280691,"vw":4.665482},{"c":4.665,"h":4.71,"l":4.63,"n":831,"o":4.7,"t":"2026-10-01T17:45:00Z","v":183582,"vw":4.658751},{"c":4.555,"h":4.67,"l":4.55,"n":1034,"o":4.67,"t":"2026-10-01T18:00:00Z","v":180859,"vw":4.606752},{"c":4.4791,"h":4.56,"l":4.475,"n":951,"o":4.555,"t":"2026-10-01T18:15:00Z","v":107402,"vw":4.518189},{"c":4.455,"h":4.49,"l":4.4404,"n":1487,"o":4.475,"t":"2026-10-01T18:30:00Z","v":173992,"vw":4.458788},{"c":4.395,"h":4.455,"l":4.35,"n":1287,"o":4.455,"t":"2026-10-01T18:45:00Z","v":228545,"vw":4.397695},{"c":4.55,"h":4.58,"l":4.355,"n":1592,"o":4.395,"t":"2026-10-01T19:00:00Z","v":232919,"vw":4.458917},{"c":4.505,"h":4.635,"l":4.475,"n":1688,"o":4.555,"t":"2026-10-01T19:15:00Z","v":434599,"vw":4.588374},{"c":4.51,"h":4.54,"l":4.4301,"n":1583,"o":4.505,"t":"2026-10-01T19:30:00Z","v":238245,"vw":4.487335},{"c":4.405,"h":4.545,"l":4.4,"n":3709,"o":4.51,"t":"2026-10-01T19:45:00Z","v":878192,"vw":4.456808},{"c":4.4574,"h":4.4574,"l":4.4,"n":22,"o":4.41,"t":"2026-10-01T20:00:00Z","v":276209,"vw":4.409428},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-01T20:15:00Z","v":14640,"vw":4.41},{"c":4.41,"h":4.4573,"l":4.41,"n":4,"o":4.4101,"t":"2026-10-01T20:30:00Z","v":66534,"vw":4.410267},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-01T20:45:00Z","v":350,"vw":4.44},{"c":4.41,"h":4.4538,"l":4.41,"n":2,"o":4.4538,"t":"2026-10-01T21:15:00Z","v":2200,"vw":4.413982},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-01T21:45:00Z","v":750,"vw":4.41},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-10-01T22:15:00Z","v":1000,"vw":4.38},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-01T22:30:00Z","v":2500,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-01T23:15:00Z","v":300,"vw":4.46},{"c":4.32,"h":4.32,"l":4.32,"n":11,"o":4.32,"t":"2026-10-02T08:30:00Z","v":3556,"vw":4.32},{"c":4.4592,"h":4.4592,"l":4.4592,"n":3,"o":4.4592,"t":"2026-10-02T10:15:00Z","v":440,"vw":4.4592},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-02T12:15:00Z","v":330,"vw":4.45},{"c":4.45,"h":4.46,"l":4.45,"n":6,"o":4.45,"t":"2026-10-02T12:30:00Z","v":1144,"vw":4.451565},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-02T12:45:00Z","v":171,"vw":4.41},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-02T13:15:00Z","v":350,"vw":4.37},{"c":4.425,"h":4.5094,"l":4.39,"n":1064,"o":4.44,"t":"2026-10-02T13:30:00Z","v":247225,"vw":4.45004},{"c":4.4,"h":4.43,"l":4.365,"n":768,"o":4.425,"t":"2026-10-02T13:45:00Z","v":76245,"vw":4.399757},{"c":4.495,"h":4.515,"l":4.395,"n":1201,"o":4.4,"t":"2026-10-02T14:00:00Z","v":173077,"vw":4.473378},{"c":4.505,"h":4.52,"l":4.485,"n":1123,"o":4.495,"t":"2026-10-02T14:15:00Z","v":173227,"vw":4.505427},{"c":4.445,"h":4.505,"l":4.445,"n":1303,"o":4.505,"t":"2026-10-02T14:30:00Z","v":135784,"vw":4.470197},{"c":4.5,"h":4.505,"l":4.445,"n":1021,"o":4.445,"t":"2026-10-02T14:45:00Z","v":138794,"vw":4.474195},{"c":4.395,"h":4.5,"l":4.395,"n":1391,"o":4.5,"t":"2026-10-02T15:00:00Z","v":888791,"vw":4.438917},{"c":4.415,"h":4.455,"l":4.355,"n":1055,"o":4.395,"t":"2026-10-02T15:15:00Z","v":132785,"vw":4.405604},{"c":4.37,"h":4.455,"l":4.345,"n":1216,"o":4.415,"t":"2026-10-02T15:30:00Z","v":192344,"vw":4.387608},{"c":4.405,"h":4.405,"l":4.375,"n":753,"o":4.375,"t":"2026-10-02T15:45:00Z","v":76965,"vw":4.398122},{"c":4.375,"h":4.41,"l":4.365,"n":973,"o":4.405,"t":"2026-10-02T16:00:00Z","v":144404,"vw":4.383227},{"c":4.375,"h":4.4,"l":4.365,"n":1329,"o":4.37,"t":"2026-10-02T16:15:00Z","v":298964,"vw":4.384518},{"c":4.365,"h":4.395,"l":4.355,"n":1073,"o":4.38,"t":"2026-10-02T16:30:00Z","v":175389,"vw":4.380026},{"c":4.355,"h":4.38,"l":4.341,"n":1941,"o":4.365,"t":"2026-10-02T16:45:00Z","v":273499,"vw":4.353813},{"c":4.315,"h":4.36,"l":4.31,"n":802,"o":4.355,"t":"2026-10-02T17:00:00Z","v":101022,"vw":4.332736},{"c":4.325,"h":4.3391,"l":4.29,"n":886,"o":4.31,"t":"2026-10-02T17:15:00Z","v":141265,"vw":4.310845},{"c":4.345,"h":4.345,"l":4.315,"n":672,"o":4.325,"t":"2026-10-02T17:30:00Z","v":89041,"vw":4.322874},{"c":4.34,"h":4.35,"l":4.33,"n":697,"o":4.345,"t":"2026-10-02T17:45:00Z","v":79291,"vw":4.339265},{"c":4.295,"h":4.335,"l":4.285,"n":886,"o":4.335,"t":"2026-10-02T18:00:00Z","v":173444,"vw":4.302816},{"c":4.285,"h":4.3,"l":4.26,"n":955,"o":4.295,"t":"2026-10-02T18:15:00Z","v":205826,"vw":4.282496},{"c":4.275,"h":4.305,"l":4.27,"n":853,"o":4.285,"t":"2026-10-02T18:30:00Z","v":92980,"vw":4.28843},{"c":4.23,"h":4.295,"l":4.23,"n":908,"o":4.275,"t":"2026-10-02T18:45:00Z","v":116772,"vw":4.262392},{"c":4.245,"h":4.255,"l":4.205,"n":1086,"o":4.235,"t":"2026-10-02T19:00:00Z","v":146894,"vw":4.230599},{"c":4.235,"h":4.25,"l":4.21,"n":1133,"o":4.245,"t":"2026-10-02T19:15:00Z","v":177475,"vw":4.224196},{"c":4.295,"h":4.3,"l":4.235,"n":1732,"o":4.235,"t":"2026-10-02T19:30:00Z","v":201640,"vw":4.269964},{"c":4.385,"h":4.4,"l":4.28,"n":6965,"o":4.295,"t":"2026-10-02T19:45:00Z","v":1248137,"vw":4.363227},{"c":4.32,"h":4.39,"l":4.32,"n":7,"o":4.39,"t":"2026-10-02T20:00:00Z","v":300461,"vw":4.389975},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-05T09:00:00Z","v":280,"vw":4.62},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-05T10:00:00Z","v":631,"vw":4.7},{"c":4.26,"h":4.35,"l":4.26,"n":761,"o":4.35,"t":"2026-10-05T13:30:00Z","v":112683,"vw":4.299564},{"c":4.18,"h":4.28,"l":4.17,"n":736,"o":4.265,"t":"2026-10-05T13:45:00Z","v":138844,"vw":4.205659},{"c":4.21,"h":4.23,"l":4.185,"n":484,"o":4.185,"t":"2026-10-05T14:00:00Z","v":76378,"vw":4.202877},{"c":4.095,"h":4.21,"l":4.07,"n":873,"o":4.21,"t":"2026-10-05T14:15:00Z","v":150634,"vw":4.105614},{"c":4.085,"h":4.11,"l":4.065,"n":722,"o":4.095,"t":"2026-10-05T14:30:00Z","v":116162,"vw":4.084589},{"c":4.155,"h":4.22,"l":4.09,"n":1857,"o":4.09,"t":"2026-10-05T14:45:00Z","v":3021748,"vw":4.10508},{"c":4.14,"h":4.17,"l":4.12,"n":562,"o":4.155,"t":"2026-10-05T15:00:00Z","v":66055,"vw":4.147771},{"c":4.155,"h":4.165,"l":4.1323,"n":562,"o":4.14,"t":"2026-10-05T15:15:00Z","v":74344,"vw":4.152003},{"c":4.175,"h":4.175,"l":4.155,"n":425,"o":4.155,"t":"2026-10-05T15:30:00Z","v":54634,"vw":4.163297},{"c":4.185,"h":4.195,"l":4.16,"n":604,"o":4.17,"t":"2026-10-05T15:45:00Z","v":55047,"vw":4.179773},{"c":4.17,"h":4.185,"l":4.17,"n":372,"o":4.185,"t":"2026-10-05T16:00:00Z","v":31908,"vw":4.179123},{"c":4.2,"h":4.205,"l":4.165,"n":779,"o":4.1724,"t":"2026-10-05T16:15:00Z","v":99032,"vw":4.182995},{"c":4.275,"h":4.28,"l":4.195,"n":470,"o":4.205,"t":"2026-10-05T16:30:00Z","v":104949,"vw":4.228662},{"c":4.285,"h":4.295,"l":4.265,"n":458,"o":4.27,"t":"2026-10-05T16:45:00Z","v":52598,"vw":4.282082},{"c":4.31,"h":4.325,"l":4.2809,"n":569,"o":4.285,"t":"2026-10-05T17:00:00Z","v":80712,"vw":4.30886},{"c":4.295,"h":4.34,"l":4.27,"n":986,"o":4.31,"t":"2026-10-05T17:15:00Z","v":209128,"vw":4.300666},{"c":4.215,"h":4.295,"l":4.2,"n":986,"o":4.295,"t":"2026-10-05T17:30:00Z","v":209579,"vw":4.231315},{"c":4.235,"h":4.235,"l":4.205,"n":729,"o":4.215,"t":"2026-10-05T17:45:00Z","v":106715,"vw":4.217142},{"c":4.21,"h":4.235,"l":4.2,"n":523,"o":4.235,"t":"2026-10-05T18:00:00Z","v":59519,"vw":4.219098},{"c":4.225,"h":4.235,"l":4.2,"n":744,"o":4.205,"t":"2026-10-05T18:15:00Z","v":95133,"vw":4.221575},{"c":4.345,"h":4.365,"l":4.225,"n":776,"o":4.225,"t":"2026-10-05T18:30:00Z","v":147162,"vw":4.324055},{"c":4.385,"h":4.4,"l":4.33,"n":695,"o":4.345,"t":"2026-10-05T18:45:00Z","v":104004,"vw":4.373683},{"c":4.395,"h":4.41,"l":4.36,"n":800,"o":4.385,"t":"2026-10-05T19:00:00Z","v":135839,"vw":4.386505},{"c":4.335,"h":4.395,"l":4.325,"n":664,"o":4.395,"t":"2026-10-05T19:15:00Z","v":86458,"vw":4.358949},{"c":4.26,"h":4.335,"l":4.26,"n":1273,"o":4.335,"t":"2026-10-05T19:30:00Z","v":195480,"vw":4.304739},{"c":4.27,"h":4.285,"l":4.23,"n":4341,"o":4.25,"t":"2026-10-05T19:45:00Z","v":962359,"vw":4.254554},{"c":4.27,"h":4.27,"l":4.27,"n":22,"o":4.27,"t":"2026-10-05T20:00:00Z","v":462256,"vw":4.27},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-06T09:00:00Z","v":303,"vw":4.61},{"c":4.14,"h":4.27,"l":4.1,"n":537,"o":4.27,"t":"2026-10-06T13:30:00Z","v":123713,"vw":4.171796},{"c":4.135,"h":4.16,"l":4.11,"n":337,"o":4.15,"t":"2026-10-06T13:45:00Z","v":34644,"vw":4.137815},{"c":4.02,"h":4.15,"l":4.015,"n":1203,"o":4.14,"t":"2026-10-06T14:00:00Z","v":210084,"vw":4.07013},{"c":3.96,"h":4.0239,"l":3.96,"n":796,"o":4.0239,"t":"2026-10-06T14:15:00Z","v":165289,"vw":3.994899},{"c":3.935,"h":3.965,"l":3.92,"n":952,"o":3.965,"t":"2026-10-06T14:30:00Z","v":186258,"vw":3.937278},{"c":4.015,"h":4.025,"l":3.91,"n":1037,"o":3.935,"t":"2026-10-06T14:45:00Z","v":173525,"vw":3.955518},{"c":4.015,"h":4.03,"l":3.99,"n":734,"o":4.015,"t":"2026-10-06T15:00:00Z","v":81895,"vw":4.005714},{"c":4.04,"h":4.04,"l":4,"n":582,"o":4.015,"t":"2026-10-06T15:15:00Z","v":60679,"vw":4.017149},{"c":4.005,"h":4.04,"l":3.98,"n":530,"o":4.04,"t":"2026-10-06T15:30:00Z","v":59243,"vw":4.004573},{"c":3.96,"h":4.03,"l":3.96,"n":613,"o":4.005,"t":"2026-10-06T15:45:00Z","v":58301,"vw":3.993994},{"c":3.94,"h":3.9672,"l":3.93,"n":542,"o":3.965,"t":"2026-10-06T16:00:00Z","v":54266,"vw":3.944004},{"c":3.93,"h":3.945,"l":3.92,"n":397,"o":3.945,"t":"2026-10-06T16:15:00Z","v":25537,"vw":3.931017},{"c":3.87,"h":3.93,"l":3.87,"n":622,"o":3.925,"t":"2026-10-06T16:30:00Z","v":110775,"vw":3.913703},{"c":3.855,"h":3.88,"l":3.85,"n":429,"o":3.88,"t":"2026-10-06T16:45:00Z","v":35588,"vw":3.866125},{"c":3.855,"h":3.885,"l":3.84,"n":651,"o":3.855,"t":"2026-10-06T17:00:00Z","v":101106,"vw":3.857671},{"c":3.835,"h":3.855,"l":3.83,"n":193,"o":3.855,"t":"2026-10-06T17:15:00Z","v":26393,"vw":3.840576},{"c":3.835,"h":3.84,"l":3.82,"n":533,"o":3.835,"t":"2026-10-06T17:30:00Z","v":102875,"vw":3.828381},{"c":3.795,"h":3.84,"l":3.795,"n":430,"o":3.835,"t":"2026-10-06T17:45:00Z","v":70482,"vw":3.823868},{"c":3.77,"h":3.795,"l":3.765,"n":493,"o":3.795,"t":"2026-10-06T18:00:00Z","v":93828,"vw":3.781972},{"c":3.735,"h":3.7891,"l":3.735,"n":533,"o":3.775,"t":"2026-10-06T18:15:00Z","v":86757,"vw":3.768226},{"c":3.7336,"h":3.74,"l":3.72,"n":546,"o":3.735,"t":"2026-10-06T18:30:00Z","v":109013,"vw":3.732319},{"c":3.74,"h":3.7459,"l":3.715,"n":725,"o":3.735,"t":"2026-10-06T18:45:00Z","v":126692,"vw":3.729366},{"c":3.675,"h":3.745,"l":3.665,"n":626,"o":3.74,"t":"2026-10-06T19:00:00Z","v":148840,"vw":3.692451},{"c":3.705,"h":3.705,"l":3.65,"n":1138,"o":3.675,"t":"2026-10-06T19:15:00Z","v":223459,"vw":3.67848},{"c":3.665,"h":3.705,"l":3.66,"n":936,"o":3.705,"t":"2026-10-06T19:30:00Z","v":141217,"vw":3.676906},{"c":3.695,"h":3.71,"l":3.65,"n":2920,"o":3.6601,"t":"2026-10-06T19:45:00Z","v":448384,"vw":3.683108},{"c":3.7352,"h":3.7352,"l":3.7,"n":17,"o":3.7,"t":"2026-10-06T20:00:00Z","v":438722,"vw":3.700022},{"c":3.7,"h":3.76,"l":3.7,"n":2,"o":3.76,"t":"2026-10-06T20:30:00Z","v":500,"vw":3.724},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-10-06T20:45:00Z","v":1300,"vw":3.7},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-06T21:15:00Z","v":5000,"vw":3.77},{"c":3.7656,"h":3.7656,"l":3.7656,"n":1,"o":3.7656,"t":"2026-10-06T22:30:00Z","v":500,"vw":3.7656},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-07T11:15:00Z","v":200,"vw":3.62},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-07T13:15:00Z","v":489,"vw":3.58},{"c":3.52,"h":3.62,"l":3.48,"n":1124,"o":3.595,"t":"2026-10-07T13:30:00Z","v":191824,"vw":3.539272},{"c":3.495,"h":3.53,"l":3.475,"n":921,"o":3.5202,"t":"2026-10-07T13:45:00Z","v":116621,"vw":3.487763},{"c":3.445,"h":3.52,"l":3.44,"n":748,"o":3.49,"t":"2026-10-07T14:00:00Z","v":126735,"vw":3.490561},{"c":3.385,"h":3.455,"l":3.38,"n":1407,"o":3.445,"t":"2026-10-07T14:15:00Z","v":348107,"vw":3.426244},{"c":3.345,"h":3.4,"l":3.34,"n":1848,"o":3.385,"t":"2026-10-07T14:30:00Z","v":1259002,"vw":3.378751},{"c":3.35,"h":3.405,"l":3.315,"n":1528,"o":3.34,"t":"2026-10-07T14:45:00Z","v":2440674,"vw":3.352594},{"c":3.485,"h":3.485,"l":3.39,"n":1866,"o":3.395,"t":"2026-10-07T15:00:00Z","v":576167,"vw":3.429043},{"c":3.455,"h":3.495,"l":3.4,"n":2171,"o":3.48,"t":"2026-10-07T15:15:00Z","v":552073,"vw":3.447054},{"c":3.465,"h":3.515,"l":3.45,"n":1081,"o":3.455,"t":"2026-10-07T15:30:00Z","v":392191,"vw":3.465742},{"c":3.5,"h":3.515,"l":3.455,"n":924,"o":3.465,"t":"2026-10-07T15:45:00Z","v":128304,"vw":3.489957},{"c":3.505,"h":3.515,"l":3.5,"n":534,"o":3.505,"t":"2026-10-07T16:00:00Z","v":63353,"vw":3.507928},{"c":3.535,"h":3.54,"l":3.495,"n":631,"o":3.505,"t":"2026-10-07T16:15:00Z","v":90851,"vw":3.515294},{"c":3.555,"h":3.565,"l":3.515,"n":1010,"o":3.535,"t":"2026-10-07T16:30:00Z","v":157647,"vw":3.537447},{"c":3.54,"h":3.555,"l":3.54,"n":557,"o":3.555,"t":"2026-10-07T16:45:00Z","v":61249,"vw":3.548336},{"c":3.555,"h":3.555,"l":3.525,"n":678,"o":3.54,"t":"2026-10-07T17:00:00Z","v":65445,"vw":3.53598},{"c":3.51,"h":3.55,"l":3.51,"n":463,"o":3.55,"t":"2026-10-07T17:15:00Z","v":46790,"vw":3.528582},{"c":3.505,"h":3.515,"l":3.48,"n":736,"o":3.515,"t":"2026-10-07T17:30:00Z","v":84577,"vw":3.498623},{"c":3.475,"h":3.505,"l":3.47,"n":564,"o":3.505,"t":"2026-10-07T17:45:00Z","v":53706,"vw":3.48886},{"c":3.475,"h":3.49,"l":3.47,"n":767,"o":3.475,"t":"2026-10-07T18:00:00Z","v":80878,"vw":3.47936},{"c":3.485,"h":3.485,"l":3.445,"n":849,"o":3.475,"t":"2026-10-07T18:15:00Z","v":107362,"vw":3.463311},{"c":3.495,"h":3.52,"l":3.485,"n":849,"o":3.485,"t":"2026-10-07T18:30:00Z","v":129690,"vw":3.500812},{"c":3.455,"h":3.5,"l":3.455,"n":821,"o":3.49,"t":"2026-10-07T18:45:00Z","v":96248,"vw":3.478923},{"c":3.435,"h":3.46,"l":3.43,"n":867,"o":3.455,"t":"2026-10-07T19:00:00Z","v":119184,"vw":3.444971},{"c":3.395,"h":3.435,"l":3.38,"n":850,"o":3.435,"t":"2026-10-07T19:15:00Z","v":113328,"vw":3.399818},{"c":3.365,"h":3.4,"l":3.36,"n":1137,"o":3.395,"t":"2026-10-07T19:30:00Z","v":184103,"vw":3.382909},{"c":3.385,"h":3.41,"l":3.36,"n":3317,"o":3.365,"t":"2026-10-07T19:45:00Z","v":911171,"vw":3.392581},{"c":3.4,"h":3.4,"l":3.4,"n":19,"o":3.4,"t":"2026-10-07T20:00:00Z","v":500800,"vw":3.4},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-07T23:00:00Z","v":2000,"vw":3.46},{"c":3.25,"h":3.55,"l":3.25,"n":35,"o":3.53,"t":"2026-10-08T08:00:00Z","v":1311,"vw":3.463216},{"c":3.35,"h":3.4608,"l":3.35,"n":2,"o":3.4608,"t":"2026-10-08T11:45:00Z","v":291,"vw":3.414729},{"c":3.369,"h":3.369,"l":3.369,"n":1,"o":3.369,"t":"2026-10-08T12:00:00Z","v":170,"vw":3.369},{"c":3.4379,"h":3.4379,"l":3.4379,"n":3,"o":3.4379,"t":"2026-10-08T13:15:00Z","v":267,"vw":3.4379},{"c":3.266,"h":3.42,"l":3.1818,"n":703,"o":3.37,"t":"2026-10-08T13:30:00Z","v":147151,"vw":3.253496},{"c":3.35,"h":3.4,"l":3.27,"n":1785,"o":3.27,"t":"2026-10-08T13:45:00Z","v":292435,"vw":3.34858},{"c":3.365,"h":3.376,"l":3.335,"n":1015,"o":3.345,"t":"2026-10-08T14:00:00Z","v":154743,"vw":3.359674},{"c":3.405,"h":3.43,"l":3.355,"n":841,"o":3.365,"t":"2026-10-08T14:15:00Z","v":146173,"vw":3.394961},{"c":3.485,"h":3.49,"l":3.385,"n":1491,"o":3.405,"t":"2026-10-08T14:30:00Z","v":349935,"vw":3.447054},{"c":3.455,"h":3.485,"l":3.445,"n":890,"o":3.485,"t":"2026-10-08T14:45:00Z","v":159691,"vw":3.459835},{"c":3.545,"h":3.555,"l":3.455,"n":1578,"o":3.455,"t":"2026-10-08T15:00:00Z","v":375139,"vw":3.511636},{"c":3.51,"h":3.55,"l":3.505,"n":641,"o":3.545,"t":"2026-10-08T15:15:00Z","v":94903,"vw":3.528282},{"c":3.525,"h":3.53,"l":3.475,"n":1157,"o":3.505,"t":"2026-10-08T15:30:00Z","v":447022,"vw":3.487458},{"c":3.515,"h":3.54,"l":3.48,"n":823,"o":3.5249,"t":"2026-10-08T15:45:00Z","v":419119,"vw":3.505094},{"c":3.575,"h":3.5899,"l":3.5101,"n":931,"o":3.515,"t":"2026-10-08T16:00:00Z","v":207381,"vw":3.538138},{"c":3.63,"h":3.63,"l":3.5723,"n":933,"o":3.575,"t":"2026-10-08T16:15:00Z","v":160174,"vw":3.601353},{"c":3.699,"h":3.72,"l":3.62,"n":2068,"o":3.625,"t":"2026-10-08T16:30:00Z","v":405237,"vw":3.657416},{"c":3.805,"h":3.805,"l":3.685,"n":1671,"o":3.695,"t":"2026-10-08T16:45:00Z","v":256797,"vw":3.766817},{"c":3.805,"h":3.81,"l":3.785,"n":1422,"o":3.8,"t":"2026-10-08T17:00:00Z","v":135767,"vw":3.79903},{"c":3.735,"h":3.81,"l":3.7301,"n":1223,"o":3.805,"t":"2026-10-08T17:15:00Z","v":136519,"vw":3.770391},{"c":3.715,"h":3.76,"l":3.71,"n":1083,"o":3.735,"t":"2026-10-08T17:30:00Z","v":171353,"vw":3.73764},{"c":3.715,"h":3.73,"l":3.705,"n":853,"o":3.715,"t":"2026-10-08T17:45:00Z","v":80398,"vw":3.717313},{"c":3.675,"h":3.73,"l":3.66,"n":1966,"o":3.715,"t":"2026-10-08T18:00:00Z","v":293845,"vw":3.694928},{"c":3.725,"h":3.7288,"l":3.665,"n":800,"o":3.675,"t":"2026-10-08T18:15:00Z","v":98503,"vw":3.694336},{"c":3.7,"h":3.755,"l":3.69,"n":826,"o":3.725,"t":"2026-10-08T18:30:00Z","v":126618,"vw":3.729513},{"c":3.755,"h":3.79,"l":3.6,"n":1746,"o":3.695,"t":"2026-10-08T18:45:00Z","v":923702,"vw":3.643944},{"c":3.795,"h":3.7971,"l":3.755,"n":1065,"o":3.76,"t":"2026-10-08T19:00:00Z","v":248620,"vw":3.77149},{"c":3.745,"h":3.815,"l":3.745,"n":1218,"o":3.795,"t":"2026-10-08T19:15:00Z","v":224423,"vw":3.769686},{"c":3.765,"h":3.77,"l":3.71,"n":2107,"o":3.745,"t":"2026-10-08T19:30:00Z","v":396916,"vw":3.743729},{"c":3.79,"h":3.79,"l":3.73,"n":3937,"o":3.765,"t":"2026-10-08T19:45:00Z","v":924258,"vw":3.75187},{"c":3.79,"h":3.79,"l":3.79,"n":20,"o":3.79,"t":"2026-10-08T20:00:00Z","v":1346033,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-08T20:15:00Z","v":7392,"vw":3.79},{"c":3.6873,"h":3.6873,"l":3.6873,"n":1,"o":3.6873,"t":"2026-10-08T23:15:00Z","v":100,"vw":3.6873},{"c":3.8,"h":4.7,"l":3.8,"n":104,"o":4.7,"t":"2026-10-09T09:00:00Z","v":4544,"vw":3.932964},{"c":3.69,"h":3.8,"l":3.6895,"n":13,"o":3.8,"t":"2026-10-09T09:15:00Z","v":20557,"vw":3.798555},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-09T09:30:00Z","v":401,"vw":3.7},{"c":3.8001,"h":4.1175,"l":3.77,"n":10,"o":4.1175,"t":"2026-10-09T10:30:00Z","v":445,"vw":3.897179},{"c":3.95,"h":3.95,"l":3.935,"n":3,"o":3.935,"t":"2026-10-09T11:00:00Z","v":661,"vw":3.947727},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-09T12:30:00Z","v":315,"vw":3.91},{"c":3.74,"h":3.77,"l":3.7,"n":15,"o":3.7,"t":"2026-10-09T13:15:00Z","v":3249,"vw":3.720387},{"c":3.71,"h":3.79,"l":3.65,"n":1141,"o":3.77,"t":"2026-10-09T13:30:00Z","v":178450,"vw":3.714617},{"c":3.7,"h":3.73,"l":3.64,"n":1216,"o":3.71,"t":"2026-10-09T13:45:00Z","v":153216,"vw":3.694877},{"c":3.71,"h":3.745,"l":3.69,"n":1178,"o":3.695,"t":"2026-10-09T14:00:00Z","v":130941,"vw":3.708656},{"c":3.705,"h":3.72,"l":3.68,"n":558,"o":3.71,"t":"2026-10-09T14:15:00Z","v":43314,"vw":3.699626},{"c":3.695,"h":3.715,"l":3.69,"n":491,"o":3.705,"t":"2026-10-09T14:30:00Z","v":48919,"vw":3.710542},{"c":3.725,"h":3.725,"l":3.6697,"n":566,"o":3.69,"t":"2026-10-09T14:45:00Z","v":42718,"vw":3.690772},{"c":3.711,"h":3.735,"l":3.71,"n":396,"o":3.725,"t":"2026-10-09T15:00:00Z","v":30206,"vw":3.722974},{"c":3.745,"h":3.76,"l":3.71,"n":714,"o":3.71,"t":"2026-10-09T15:15:00Z","v":65855,"vw":3.742567},{"c":3.815,"h":3.82,"l":3.74,"n":503,"o":3.75,"t":"2026-10-09T15:30:00Z","v":202743,"vw":3.755741},{"c":3.895,"h":3.92,"l":3.7912,"n":1074,"o":3.82,"t":"2026-10-09T15:45:00Z","v":147185,"vw":3.868809},{"c":3.9,"h":3.915,"l":3.89,"n":887,"o":3.895,"t":"2026-10-09T16:00:00Z","v":98079,"vw":3.89999},{"c":3.92,"h":3.925,"l":3.895,"n":443,"o":3.8977,"t":"2026-10-09T16:15:00Z","v":31261,"vw":3.910972},{"c":3.905,"h":3.94,"l":3.9049,"n":706,"o":3.915,"t":"2026-10-09T16:30:00Z","v":72742,"vw":3.92151},{"c":3.915,"h":3.925,"l":3.835,"n":924,"o":3.901,"t":"2026-10-09T16:45:00Z","v":385157,"vw":3.907762},{"c":3.9,"h":3.94,"l":3.865,"n":1362,"o":3.915,"t":"2026-10-09T17:00:00Z","v":215156,"vw":3.908085},{"c":3.895,"h":3.91,"l":3.89,"n":418,"o":3.9,"t":"2026-10-09T17:15:00Z","v":38525,"vw":3.89631},{"c":3.915,"h":3.92,"l":3.895,"n":492,"o":3.895,"t":"2026-10-09T17:30:00Z","v":44766,"vw":3.912011},{"c":3.895,"h":3.915,"l":3.89,"n":611,"o":3.915,"t":"2026-10-09T17:45:00Z","v":61500,"vw":3.901977},{"c":3.91,"h":3.92,"l":3.895,"n":731,"o":3.9,"t":"2026-10-09T18:00:00Z","v":87019,"vw":3.906896},{"c":3.905,"h":3.92,"l":3.9,"n":613,"o":3.91,"t":"2026-10-09T18:15:00Z","v":60166,"vw":3.913996},{"c":3.915,"h":3.925,"l":3.9,"n":719,"o":3.9099,"t":"2026-10-09T18:30:00Z","v":66284,"vw":3.912091},{"c":3.88,"h":3.92,"l":3.87,"n":787,"o":3.915,"t":"2026-10-09T18:45:00Z","v":84379,"vw":3.902241},{"c":3.85,"h":3.91,"l":3.85,"n":2637,"o":3.88,"t":"2026-10-09T19:00:00Z","v":438278,"vw":3.896684},{"c":3.82,"h":3.86,"l":3.81,"n":894,"o":3.85,"t":"2026-10-09T19:15:00Z","v":98119,"vw":3.837725},{"c":3.805,"h":3.82,"l":3.8,"n":1373,"o":3.82,"t":"2026-10-09T19:30:00Z","v":139355,"vw":3.808768},{"c":3.825,"h":3.845,"l":3.795,"n":5714,"o":3.805,"t":"2026-10-09T19:45:00Z","v":948816,"vw":3.826876},{"c":3.83,"h":3.83,"l":3.83,"n":18,"o":3.83,"t":"2026-10-09T20:00:00Z","v":1104129,"vw":3.83},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-09T21:15:00Z","v":250,"vw":3.77},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-09T22:00:00Z","v":280,"vw":3.95},{"c":3.83,"h":3.9285,"l":3.83,"n":45,"o":3.9,"t":"2026-10-12T08:00:00Z","v":1368,"vw":3.887612},{"c":4,"h":5.05,"l":3.78,"n":49,"o":5.05,"t":"2026-10-12T09:00:00Z","v":1993,"vw":3.971461},{"c":3.79,"h":3.7927,"l":3.7759,"n":11,"o":3.7759,"t":"2026-10-12T09:15:00Z","v":641,"vw":3.787738},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-12T09:30:00Z","v":519,"vw":3.78},{"c":3.9,"h":3.9,"l":3.88,"n":2,"o":3.88,"t":"2026-10-12T13:00:00Z","v":1000,"vw":3.886},{"c":3.749,"h":3.8,"l":3.72,"n":485,"o":3.8,"t":"2026-10-12T13:30:00Z","v":69035,"vw":3.772166},{"c":3.689,"h":3.75,"l":3.68,"n":330,"o":3.749,"t":"2026-10-12T13:45:00Z","v":45995,"vw":3.720007},{"c":3.69,"h":3.71,"l":3.68,"n":358,"o":3.69,"t":"2026-10-12T14:00:00Z","v":40311,"vw":3.694146},{"c":3.755,"h":3.785,"l":3.685,"n":724,"o":3.685,"t":"2026-10-12T14:15:00Z","v":90292,"vw":3.723708},{"c":3.705,"h":3.76,"l":3.705,"n":369,"o":3.76,"t":"2026-10-12T14:30:00Z","v":49438,"vw":3.722272},{"c":3.76,"h":3.76,"l":3.7,"n":540,"o":3.705,"t":"2026-10-12T14:45:00Z","v":78041,"vw":3.722498},{"c":3.755,"h":3.76,"l":3.745,"n":359,"o":3.755,"t":"2026-10-12T15:00:00Z","v":28439,"vw":3.753848},{"c":3.79,"h":3.835,"l":3.75,"n":627,"o":3.755,"t":"2026-10-12T15:15:00Z","v":43991,"vw":3.786129},{"c":3.76,"h":3.795,"l":3.76,"n":304,"o":3.79,"t":"2026-10-12T15:30:00Z","v":23990,"vw":3.774645},{"c":3.75,"h":3.7699,"l":3.75,"n":284,"o":3.755,"t":"2026-10-12T15:45:00Z","v":20306,"vw":3.759765},{"c":3.7351,"h":3.75,"l":3.7301,"n":243,"o":3.75,"t":"2026-10-12T16:00:00Z","v":23758,"vw":3.740784},{"c":3.74,"h":3.745,"l":3.725,"n":409,"o":3.735,"t":"2026-10-12T16:15:00Z","v":35247,"vw":3.736509},{"c":3.735,"h":3.74,"l":3.73,"n":153,"o":3.74,"t":"2026-10-12T16:30:00Z","v":8554,"vw":3.732583},{"c":3.725,"h":3.74,"l":3.72,"n":210,"o":3.735,"t":"2026-10-12T16:45:00Z","v":14283,"vw":3.728437},{"c":3.72,"h":3.73,"l":3.715,"n":264,"o":3.73,"t":"2026-10-12T17:00:00Z","v":21752,"vw":3.721856},{"c":3.72,"h":3.725,"l":3.695,"n":558,"o":3.72,"t":"2026-10-12T17:15:00Z","v":60396,"vw":3.713122},{"c":3.695,"h":3.755,"l":3.695,"n":997,"o":3.72,"t":"2026-10-12T17:30:00Z","v":246733,"vw":3.718857},{"c":3.675,"h":3.7,"l":3.66,"n":632,"o":3.695,"t":"2026-10-12T17:45:00Z","v":64524,"vw":3.68109},{"c":3.675,"h":3.68,"l":3.665,"n":432,"o":3.67,"t":"2026-10-12T18:00:00Z","v":32690,"vw":3.671987},{"c":3.645,"h":3.68,"l":3.645,"n":426,"o":3.68,"t":"2026-10-12T18:15:00Z","v":35210,"vw":3.666958},{"c":3.665,"h":3.665,"l":3.635,"n":1090,"o":3.645,"t":"2026-10-12T18:30:00Z","v":240395,"vw":3.648547},{"c":3.655,"h":3.665,"l":3.63,"n":453,"o":3.66,"t":"2026-10-12T18:45:00Z","v":54230,"vw":3.64309},{"c":3.655,"h":3.66,"l":3.64,"n":443,"o":3.655,"t":"2026-10-12T19:00:00Z","v":66632,"vw":3.647802},{"c":3.625,"h":3.66,"l":3.62,"n":530,"o":3.655,"t":"2026-10-12T19:15:00Z","v":103407,"vw":3.644215},{"c":3.625,"h":3.635,"l":3.62,"n":670,"o":3.625,"t":"2026-10-12T19:30:00Z","v":103779,"vw":3.626648},{"c":3.595,"h":3.655,"l":3.585,"n":2468,"o":3.625,"t":"2026-10-12T19:45:00Z","v":453060,"vw":3.610658},{"c":3.6,"h":3.6,"l":3.6,"n":17,"o":3.6,"t":"2026-10-12T20:00:00Z","v":1278325,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-12T20:15:00Z","v":73536,"vw":3.6},{"c":3.59,"h":3.94,"l":3.59,"n":6,"o":3.81,"t":"2026-10-13T09:00:00Z","v":386,"vw":3.776012},{"c":3.8909,"h":3.8909,"l":3.8909,"n":1,"o":3.8909,"t":"2026-10-13T10:45:00Z","v":200,"vw":3.8909},{"c":3.8685,"h":3.8685,"l":3.8685,"n":1,"o":3.8685,"t":"2026-10-13T11:15:00Z","v":500,"vw":3.8685},{"c":3.49,"h":3.6,"l":3.49,"n":3,"o":3.6,"t":"2026-10-13T12:45:00Z","v":400,"vw":3.544304},{"c":3.56,"h":3.652,"l":3.54,"n":564,"o":3.65,"t":"2026-10-13T13:30:00Z","v":82656,"vw":3.573881},{"c":3.525,"h":3.56,"l":3.505,"n":493,"o":3.56,"t":"2026-10-13T13:45:00Z","v":90785,"vw":3.530614},{"c":3.535,"h":3.5485,"l":3.515,"n":509,"o":3.525,"t":"2026-10-13T14:00:00Z","v":66011,"vw":3.531106},{"c":3.575,"h":3.59,"l":3.52,"n":550,"o":3.535,"t":"2026-10-13T14:15:00Z","v":196078,"vw":3.547188},{"c":3.645,"h":3.645,"l":3.575,"n":737,"o":3.575,"t":"2026-10-13T14:30:00Z","v":126456,"vw":3.616112},{"c":3.625,"h":3.65,"l":3.625,"n":500,"o":3.645,"t":"2026-10-13T14:45:00Z","v":77517,"vw":3.638885},{"c":3.645,"h":3.65,"l":3.591,"n":617,"o":3.625,"t":"2026-10-13T15:00:00Z","v":149865,"vw":3.613828},{"c":3.62,"h":3.645,"l":3.615,"n":439,"o":3.645,"t":"2026-10-13T15:15:00Z","v":39175,"vw":3.62956},{"c":3.595,"h":3.625,"l":3.59,"n":452,"o":3.625,"t":"2026-10-13T15:30:00Z","v":40839,"vw":3.610318},{"c":3.58,"h":3.61,"l":3.575,"n":357,"o":3.595,"t":"2026-10-13T15:45:00Z","v":34523,"vw":3.588526},{"c":3.55,"h":3.585,"l":3.54,"n":539,"o":3.58,"t":"2026-10-13T16:00:00Z","v":58110,"vw":3.56309},{"c":3.54,"h":3.555,"l":3.53,"n":292,"o":3.555,"t":"2026-10-13T16:15:00Z","v":21463,"vw":3.545064},{"c":3.535,"h":3.545,"l":3.51,"n":401,"o":3.535,"t":"2026-10-13T16:30:00Z","v":290115,"vw":3.514208},{"c":3.515,"h":3.545,"l":3.515,"n":424,"o":3.535,"t":"2026-10-13T16:45:00Z","v":37410,"vw":3.535508},{"c":3.49,"h":3.53,"l":3.49,"n":435,"o":3.515,"t":"2026-10-13T17:00:00Z","v":43850,"vw":3.51095},{"c":3.485,"h":3.49,"l":3.47,"n":324,"o":3.49,"t":"2026-10-13T17:15:00Z","v":26664,"vw":3.480874},{"c":3.465,"h":3.485,"l":3.46,"n":289,"o":3.48,"t":"2026-10-13T17:30:00Z","v":19015,"vw":3.476033},{"c":3.475,"h":3.475,"l":3.455,"n":448,"o":3.4601,"t":"2026-10-13T17:45:00Z","v":58408,"vw":3.465167},{"c":3.465,"h":3.485,"l":3.465,"n":281,"o":3.475,"t":"2026-10-13T18:00:00Z","v":31223,"vw":3.476215},{"c":3.505,"h":3.51,"l":3.46,"n":495,"o":3.465,"t":"2026-10-13T18:15:00Z","v":66891,"vw":3.48579},{"c":3.5,"h":3.51,"l":3.5,"n":397,"o":3.505,"t":"2026-10-13T18:30:00Z","v":23094,"vw":3.505397},{"c":3.47,"h":3.5,"l":3.47,"n":645,"o":3.5,"t":"2026-10-13T18:45:00Z","v":87743,"vw":3.483486},{"c":3.47,"h":3.475,"l":3.465,"n":378,"o":3.47,"t":"2026-10-13T19:00:00Z","v":40619,"vw":3.471012},{"c":3.455,"h":3.4799,"l":3.44,"n":639,"o":3.47,"t":"2026-10-13T19:15:00Z","v":90569,"vw":3.46025},{"c":3.455,"h":3.46,"l":3.44,"n":662,"o":3.455,"t":"2026-10-13T19:30:00Z","v":71426,"vw":3.449521},{"c":3.45,"h":3.47,"l":3.41,"n":2566,"o":3.45,"t":"2026-10-13T19:45:00Z","v":479586,"vw":3.456232},{"c":3.46,"h":3.47,"l":3.455,"n":28,"o":3.455,"t":"2026-10-13T20:00:00Z","v":954956,"vw":3.469974},{"c":3.47,"h":3.47,"l":3.43,"n":93,"o":3.46,"t":"2026-10-13T20:15:00Z","v":122199,"vw":3.46853},{"c":3.43,"h":3.66,"l":3.42,"n":8,"o":3.45,"t":"2026-10-13T20:30:00Z","v":2334,"vw":3.516035},{"c":3.39,"h":3.45,"l":3.39,"n":2,"o":3.45,"t":"2026-10-13T20:45:00Z","v":2300,"vw":3.41087},{"c":3.3861,"h":3.3861,"l":3.3861,"n":1,"o":3.3861,"t":"2026-10-13T23:15:00Z","v":100,"vw":3.3861},{"c":3.47,"h":3.48,"l":3.47,"n":2,"o":3.48,"t":"2026-10-14T08:00:00Z","v":200,"vw":3.475},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-14T10:15:00Z","v":150,"vw":3.41},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-14T10:30:00Z","v":3700,"vw":3.5},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-14T11:45:00Z","v":199,"vw":3.45},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T12:30:00Z","v":150,"vw":3.4},{"c":3.41,"h":3.425,"l":3.41,"n":3,"o":3.425,"t":"2026-10-14T12:45:00Z","v":2049,"vw":3.415857},{"c":3.43,"h":3.43,"l":3.4096,"n":2,"o":3.4096,"t":"2026-10-14T13:00:00Z","v":2600,"vw":3.410385},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-14T13:15:00Z","v":102,"vw":3.42},{"c":3.445,"h":3.4579,"l":3.35,"n":399,"o":3.38,"t":"2026-10-14T13:30:00Z","v":82590,"vw":3.389047},{"c":3.425,"h":3.47,"l":3.42,"n":372,"o":3.45,"t":"2026-10-14T13:45:00Z","v":36130,"vw":3.444739},{"c":3.4,"h":3.445,"l":3.4,"n":470,"o":3.43,"t":"2026-10-14T14:00:00Z","v":46783,"vw":3.427133},{"c":3.38,"h":3.42,"l":3.375,"n":356,"o":3.405,"t":"2026-10-14T14:15:00Z","v":33433,"vw":3.392778},{"c":3.375,"h":3.395,"l":3.35,"n":702,"o":3.38,"t":"2026-10-14T14:30:00Z","v":61969,"vw":3.37074},{"c":3.385,"h":3.41,"l":3.34,"n":890,"o":3.3789,"t":"2026-10-14T14:45:00Z","v":88594,"vw":3.377053},{"c":3.385,"h":3.3988,"l":3.375,"n":677,"o":3.385,"t":"2026-10-14T15:00:00Z","v":49546,"vw":3.383727},{"c":3.375,"h":3.395,"l":3.365,"n":824,"o":3.385,"t":"2026-10-14T15:15:00Z","v":59151,"vw":3.380464},{"c":3.38,"h":3.39,"l":3.37,"n":597,"o":3.38,"t":"2026-10-14T15:30:00Z","v":29966,"vw":3.379701},{"c":3.385,"h":3.41,"l":3.37,"n":701,"o":3.385,"t":"2026-10-14T15:45:00Z","v":40265,"vw":3.38997},{"c":3.4,"h":3.405,"l":3.375,"n":791,"o":3.385,"t":"2026-10-14T16:00:00Z","v":50275,"vw":3.389203},{"c":3.405,"h":3.415,"l":3.395,"n":784,"o":3.4,"t":"2026-10-14T16:15:00Z","v":41801,"vw":3.405055},{"c":3.4,"h":3.41,"l":3.39,"n":671,"o":3.41,"t":"2026-10-14T16:30:00Z","v":39168,"vw":3.398533},{"c":3.385,"h":3.4,"l":3.375,"n":754,"o":3.4,"t":"2026-10-14T16:45:00Z","v":45358,"vw":3.386432},{"c":3.415,"h":3.42,"l":3.39,"n":660,"o":3.39,"t":"2026-10-14T17:00:00Z","v":38788,"vw":3.405314},{"c":3.395,"h":3.42,"l":3.39,"n":718,"o":3.415,"t":"2026-10-14T17:15:00Z","v":50091,"vw":3.406531},{"c":3.405,"h":3.41,"l":3.39,"n":779,"o":3.395,"t":"2026-10-14T17:30:00Z","v":42455,"vw":3.401006},{"c":3.415,"h":3.415,"l":3.3912,"n":771,"o":3.41,"t":"2026-10-14T17:45:00Z","v":45704,"vw":3.402596},{"c":3.415,"h":3.42,"l":3.4012,"n":903,"o":3.415,"t":"2026-10-14T18:00:00Z","v":51152,"vw":3.41121},{"c":3.39,"h":3.415,"l":3.39,"n":831,"o":3.415,"t":"2026-10-14T18:15:00Z","v":44798,"vw":3.401843},{"c":3.39,"h":3.405,"l":3.385,"n":945,"o":3.395,"t":"2026-10-14T18:30:00Z","v":52178,"vw":3.395088},{"c":3.39,"h":3.405,"l":3.381,"n":914,"o":3.39,"t":"2026-10-14T18:45:00Z","v":58591,"vw":3.395267},{"c":3.37,"h":3.39,"l":3.36,"n":823,"o":3.39,"t":"2026-10-14T19:00:00Z","v":96190,"vw":3.375537},{"c":3.365,"h":3.39,"l":3.36,"n":753,"o":3.375,"t":"2026-10-14T19:15:00Z","v":93380,"vw":3.375405},{"c":3.395,"h":3.395,"l":3.365,"n":1088,"o":3.37,"t":"2026-10-14T19:30:00Z","v":126493,"vw":3.381208},{"c":3.375,"h":3.41,"l":3.36,"n":3368,"o":3.395,"t":"2026-10-14T19:45:00Z","v":465796,"vw":3.378121},{"c":3.42,"h":3.44,"l":3.38,"n":27,"o":3.38,"t":"2026-10-14T20:00:00Z","v":487176,"vw":3.380084},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-14T20:15:00Z","v":220608,"vw":3.38},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-15T13:15:00Z","v":320,"vw":3.55},{"c":3.415,"h":3.495,"l":3.34,"n":654,"o":3.42,"t":"2026-10-15T13:30:00Z","v":93913,"vw":3.39695},{"c":3.44,"h":3.45,"l":3.41,"n":428,"o":3.41,"t":"2026-10-15T13:45:00Z","v":42005,"vw":3.43265},{"c":3.455,"h":3.485,"l":3.44,"n":484,"o":3.44,"t":"2026-10-15T14:00:00Z","v":35785,"vw":3.456404},{"c":3.43,"h":3.47,"l":3.415,"n":448,"o":3.455,"t":"2026-10-15T14:15:00Z","v":50547,"vw":3.438968},{"c":3.465,"h":3.465,"l":3.41,"n":443,"o":3.425,"t":"2026-10-15T14:30:00Z","v":41031,"vw":3.434726},{"c":3.45,"h":3.49,"l":3.45,"n":529,"o":3.465,"t":"2026-10-15T14:45:00Z","v":49590,"vw":3.470342},{"c":3.455,"h":3.46,"l":3.43,"n":986,"o":3.45,"t":"2026-10-15T15:00:00Z","v":446319,"vw":3.448003},{"c":3.445,"h":3.48,"l":3.43,"n":525,"o":3.455,"t":"2026-10-15T15:15:00Z","v":45843,"vw":3.458517},{"c":3.475,"h":3.475,"l":3.435,"n":394,"o":3.445,"t":"2026-10-15T15:30:00Z","v":37808,"vw":3.450872},{"c":3.48,"h":3.48,"l":3.455,"n":340,"o":3.475,"t":"2026-10-15T15:45:00Z","v":27920,"vw":3.470267},{"c":3.475,"h":3.49,"l":3.47,"n":494,"o":3.48,"t":"2026-10-15T16:00:00Z","v":36192,"vw":3.477868},{"c":3.48,"h":3.48,"l":3.465,"n":432,"o":3.48,"t":"2026-10-15T16:15:00Z","v":26548,"vw":3.473652},{"c":3.48,"h":3.48,"l":3.46,"n":517,"o":3.475,"t":"2026-10-15T16:30:00Z","v":29304,"vw":3.470659},{"c":3.465,"h":3.48,"l":3.46,"n":473,"o":3.48,"t":"2026-10-15T16:45:00Z","v":26985,"vw":3.469437},{"c":3.435,"h":3.47,"l":3.435,"n":619,"o":3.465,"t":"2026-10-15T17:00:00Z","v":39560,"vw":3.451342},{"c":3.445,"h":3.455,"l":3.435,"n":388,"o":3.435,"t":"2026-10-15T17:15:00Z","v":35708,"vw":3.446636},{"c":3.45,"h":3.46,"l":3.44,"n":437,"o":3.445,"t":"2026-10-15T17:30:00Z","v":38624,"vw":3.449573},{"c":3.45,"h":3.455,"l":3.445,"n":373,"o":3.445,"t":"2026-10-15T17:45:00Z","v":31027,"vw":3.446799},{"c":3.435,"h":3.45,"l":3.43,"n":559,"o":3.445,"t":"2026-10-15T18:00:00Z","v":47322,"vw":3.440044},{"c":3.43,"h":3.45,"l":3.41,"n":498,"o":3.44,"t":"2026-10-15T18:15:00Z","v":53855,"vw":3.426972},{"c":3.425,"h":3.44,"l":3.42,"n":470,"o":3.425,"t":"2026-10-15T18:30:00Z","v":48019,"vw":3.429531},{"c":3.45,"h":3.45,"l":3.425,"n":471,"o":3.425,"t":"2026-10-15T18:45:00Z","v":38142,"vw":3.43372},{"c":3.47,"h":3.47,"l":3.44,"n":540,"o":3.45,"t":"2026-10-15T19:00:00Z","v":52896,"vw":3.456769},{"c":3.46,"h":3.475,"l":3.455,"n":614,"o":3.465,"t":"2026-10-15T19:15:00Z","v":65674,"vw":3.464556},{"c":3.5,"h":3.5,"l":3.45,"n":749,"o":3.455,"t":"2026-10-15T19:30:00Z","v":70076,"vw":3.47087},{"c":3.48,"h":3.505,"l":3.47,"n":2552,"o":3.495,"t":"2026-10-15T19:45:00Z","v":344967,"vw":3.48401},{"c":3.49,"h":3.49,"l":3.49,"n":13,"o":3.49,"t":"2026-10-15T20:00:00Z","v":280315,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-15T20:15:00Z","v":441216,"vw":3.49},{"c":3.46,"h":3.7,"l":3.46,"n":62,"o":3.68,"t":"2026-10-16T08:15:00Z","v":2043,"vw":3.549823},{"c":3.37,"h":3.4837,"l":3.37,"n":3,"o":3.4837,"t":"2026-10-16T08:30:00Z","v":237,"vw":3.428777},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T09:00:00Z","v":100,"vw":3.33},{"c":3.68,"h":3.9993,"l":3.4907,"n":147,"o":3.68,"t":"2026-10-16T10:45:00Z","v":8739,"vw":3.694593},{"c":3.5318,"h":3.6,"l":3.5318,"n":20,"o":3.57,"t":"2026-10-16T11:00:00Z","v":1709,"vw":3.565488},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T11:30:00Z","v":284,"vw":3.6},{"c":3.863,"h":3.8999,"l":3.863,"n":4,"o":3.8999,"t":"2026-10-16T12:00:00Z","v":340,"vw":3.882928},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T12:15:00Z","v":155,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-16T12:30:00Z","v":195,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-16T13:15:00Z","v":312,"vw":3.55},{"c":3.425,"h":3.53,"l":3.42,"n":788,"o":3.51,"t":"2026-10-16T13:30:00Z","v":96460,"vw":3.469208},{"c":3.365,"h":3.42,"l":3.32,"n":493,"o":3.42,"t":"2026-10-16T13:45:00Z","v":106975,"vw":3.359775},{"c":3.445,"h":3.455,"l":3.365,"n":490,"o":3.37,"t":"2026-10-16T14:00:00Z","v":69277,"vw":3.397594},{"c":3.365,"h":3.445,"l":3.365,"n":774,"o":3.445,"t":"2026-10-16T14:15:00Z","v":129670,"vw":3.405713},{"c":3.385,"h":3.4,"l":3.365,"n":469,"o":3.365,"t":"2026-10-16T14:30:00Z","v":45585,"vw":3.382597},{"c":3.395,"h":3.395,"l":3.375,"n":388,"o":3.385,"t":"2026-10-16T14:45:00Z","v":40709,"vw":3.387059},{"c":3.375,"h":3.4,"l":3.375,"n":381,"o":3.395,"t":"2026-10-16T15:00:00Z","v":28363,"vw":3.385924},{"c":3.365,"h":3.375,"l":3.355,"n":394,"o":3.375,"t":"2026-10-16T15:15:00Z","v":27754,"vw":3.363195},{"c":3.4,"h":3.4,"l":3.365,"n":501,"o":3.365,"t":"2026-10-16T15:30:00Z","v":40288,"vw":3.388882},{"c":3.37,"h":3.41,"l":3.37,"n":430,"o":3.395,"t":"2026-10-16T15:45:00Z","v":35652,"vw":3.388793},{"c":3.385,"h":3.39,"l":3.35,"n":677,"o":3.37,"t":"2026-10-16T16:00:00Z","v":76482,"vw":3.368014},{"c":3.34,"h":3.405,"l":3.34,"n":420,"o":3.385,"t":"2026-10-16T16:15:00Z","v":58027,"vw":3.374272},{"c":3.335,"h":3.35,"l":3.33,"n":424,"o":3.345,"t":"2026-10-16T16:30:00Z","v":43133,"vw":3.340709},{"c":3.335,"h":3.34,"l":3.315,"n":724,"o":3.335,"t":"2026-10-16T16:45:00Z","v":97092,"vw":3.327715},{"c":3.31,"h":3.345,"l":3.31,"n":718,"o":3.34,"t":"2026-10-16T17:00:00Z","v":98332,"vw":3.328494},{"c":3.315,"h":3.32,"l":3.305,"n":465,"o":3.315,"t":"2026-10-16T17:15:00Z","v":39961,"vw":3.312684},{"c":3.335,"h":3.34,"l":3.315,"n":571,"o":3.315,"t":"2026-10-16T17:30:00Z","v":65363,"vw":3.329205},{"c":3.315,"h":3.34,"l":3.315,"n":399,"o":3.335,"t":"2026-10-16T17:45:00Z","v":43291,"vw":3.324203},{"c":3.295,"h":3.315,"l":3.29,"n":396,"o":3.315,"t":"2026-10-16T18:00:00Z","v":40863,"vw":3.304011},{"c":3.285,"h":3.305,"l":3.2812,"n":644,"o":3.295,"t":"2026-10-16T18:15:00Z","v":122232,"vw":3.296088},{"c":3.3,"h":3.3,"l":3.285,"n":651,"o":3.285,"t":"2026-10-16T18:30:00Z","v":115317,"vw":3.297135},{"c":3.305,"h":3.31,"l":3.29,"n":522,"o":3.295,"t":"2026-10-16T18:45:00Z","v":96699,"vw":3.301171},{"c":3.315,"h":3.315,"l":3.29,"n":565,"o":3.3,"t":"2026-10-16T19:00:00Z","v":74098,"vw":3.302839},{"c":3.3,"h":3.315,"l":3.295,"n":570,"o":3.315,"t":"2026-10-16T19:15:00Z","v":65017,"vw":3.305083},{"c":3.285,"h":3.295,"l":3.27,"n":842,"o":3.295,"t":"2026-10-16T19:30:00Z","v":105889,"vw":3.286115},{"c":3.29,"h":3.29,"l":3.245,"n":2334,"o":3.285,"t":"2026-10-16T19:45:00Z","v":375210,"vw":3.266232},{"c":3.34,"h":3.34,"l":3.28,"n":15,"o":3.28,"t":"2026-10-16T20:00:00Z","v":300193,"vw":3.280111},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-16T20:15:00Z","v":141,"vw":3.23},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-16T21:45:00Z","v":500,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T22:30:00Z","v":899,"vw":3.32},{"c":3.29,"h":3.29,"l":3.24,"n":14,"o":3.27,"t":"2026-10-19T08:15:00Z","v":530,"vw":3.262333},{"c":3.275,"h":3.34,"l":3.26,"n":413,"o":3.28,"t":"2026-10-19T13:30:00Z","v":56519,"vw":3.308052},{"c":3.29,"h":3.295,"l":3.27,"n":354,"o":3.28,"t":"2026-10-19T13:45:00Z","v":56715,"vw":3.28301},{"c":3.305,"h":3.305,"l":3.255,"n":430,"o":3.29,"t":"2026-10-19T14:00:00Z","v":46124,"vw":3.278482},{"c":3.315,"h":3.325,"l":3.31,"n":239,"o":3.31,"t":"2026-10-19T14:15:00Z","v":21675,"vw":3.316603},{"c":3.32,"h":3.355,"l":3.305,"n":715,"o":3.315,"t":"2026-10-19T14:30:00Z","v":73924,"vw":3.328652},{"c":3.325,"h":3.33,"l":3.315,"n":242,"o":3.32,"t":"2026-10-19T14:45:00Z","v":22932,"vw":3.322976},{"c":3.3212,"h":3.33,"l":3.32,"n":348,"o":3.325,"t":"2026-10-19T15:00:00Z","v":41810,"vw":3.322671},{"c":3.335,"h":3.36,"l":3.31,"n":708,"o":3.325,"t":"2026-10-19T15:15:00Z","v":138596,"vw":3.33334},{"c":3.37,"h":3.37,"l":3.33,"n":363,"o":3.335,"t":"2026-10-19T15:30:00Z","v":52700,"vw":3.347085},{"c":3.365,"h":3.38,"l":3.36,"n":279,"o":3.365,"t":"2026-10-19T15:45:00Z","v":22264,"vw":3.368928},{"c":3.375,"h":3.38,"l":3.35,"n":250,"o":3.36,"t":"2026-10-19T16:00:00Z","v":20966,"vw":3.360509},{"c":3.38,"h":3.38,"l":3.36,"n":265,"o":3.38,"t":"2026-10-19T16:15:00Z","v":26625,"vw":3.372045},{"c":3.405,"h":3.415,"l":3.3799,"n":235,"o":3.3799,"t":"2026-10-19T16:30:00Z","v":18820,"vw":3.400435},{"c":3.38,"h":3.4,"l":3.37,"n":295,"o":3.4,"t":"2026-10-19T16:45:00Z","v":28343,"vw":3.385681},{"c":3.39,"h":3.39,"l":3.375,"n":221,"o":3.38,"t":"2026-10-19T17:00:00Z","v":18304,"vw":3.382853},{"c":3.375,"h":3.39,"l":3.375,"n":259,"o":3.39,"t":"2026-10-19T17:15:00Z","v":20695,"vw":3.380983},{"c":3.36,"h":3.38,"l":3.36,"n":337,"o":3.375,"t":"2026-10-19T17:30:00Z","v":29840,"vw":3.3713},{"c":3.365,"h":3.37,"l":3.35,"n":338,"o":3.36,"t":"2026-10-19T17:45:00Z","v":20364,"vw":3.358509},{"c":3.365,"h":3.37,"l":3.355,"n":341,"o":3.365,"t":"2026-10-19T18:00:00Z","v":21418,"vw":3.36229},{"c":3.37,"h":3.38,"l":3.36,"n":346,"o":3.365,"t":"2026-10-19T18:15:00Z","v":38576,"vw":3.373176},{"c":3.37,"h":3.375,"l":3.36,"n":320,"o":3.37,"t":"2026-10-19T18:30:00Z","v":29847,"vw":3.368522},{"c":3.4,"h":3.415,"l":3.3614,"n":714,"o":3.37,"t":"2026-10-19T18:45:00Z","v":146856,"vw":3.387499},{"c":3.43,"h":3.43,"l":3.39,"n":474,"o":3.4,"t":"2026-10-19T19:00:00Z","v":60176,"vw":3.413085},{"c":3.44,"h":3.45,"l":3.43,"n":326,"o":3.43,"t":"2026-10-19T19:15:00Z","v":44090,"vw":3.435482},{"c":3.455,"h":3.47,"l":3.44,"n":535,"o":3.44,"t":"2026-10-19T19:30:00Z","v":66031,"vw":3.452596},{"c":3.48,"h":3.5,"l":3.445,"n":2230,"o":3.455,"t":"2026-10-19T19:45:00Z","v":356548,"vw":3.471879},{"c":3.48,"h":3.48,"l":3.48,"n":23,"o":3.48,"t":"2026-10-19T20:00:00Z","v":247800,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-19T20:45:00Z","v":157,"vw":3.48},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-19T22:15:00Z","v":10000,"vw":3.11},{"c":3.4599,"h":3.46,"l":3.37,"n":349,"o":3.41,"t":"2026-10-20T13:30:00Z","v":77901,"vw":3.412389},{"c":3.545,"h":3.56,"l":3.45,"n":485,"o":3.46,"t":"2026-10-20T13:45:00Z","v":62915,"vw":3.512201},{"c":3.58,"h":3.59,"l":3.53,"n":572,"o":3.54,"t":"2026-10-20T14:00:00Z","v":64097,"vw":3.562668},{"c":3.575,"h":3.575,"l":3.54,"n":412,"o":3.575,"t":"2026-10-20T14:15:00Z","v":37251,"vw":3.55895},{"c":3.685,"h":3.685,"l":3.565,"n":1320,"o":3.5761,"t":"2026-10-20T14:30:00Z","v":185967,"vw":3.613274},{"c":3.765,"h":3.78,"l":3.685,"n":1212,"o":3.685,"t":"2026-10-20T14:45:00Z","v":208599,"vw":3.743845},{"c":3.745,"h":3.81,"l":3.74,"n":1195,"o":3.765,"t":"2026-10-20T15:00:00Z","v":215933,"vw":3.769043},{"c":3.755,"h":3.765,"l":3.725,"n":746,"o":3.745,"t":"2026-10-20T15:15:00Z","v":140033,"vw":3.749398},{"c":3.745,"h":3.755,"l":3.73,"n":667,"o":3.755,"t":"2026-10-20T15:30:00Z","v":80648,"vw":3.743815},{"c":3.735,"h":3.755,"l":3.73,"n":632,"o":3.745,"t":"2026-10-20T15:45:00Z","v":73479,"vw":3.735784},{"c":3.665,"h":3.735,"l":3.66,"n":501,"o":3.735,"t":"2026-10-20T16:00:00Z","v":37633,"vw":3.697244},{"c":3.69,"h":3.7,"l":3.665,"n":493,"o":3.665,"t":"2026-10-20T16:15:00Z","v":55530,"vw":3.678499},{"c":3.7,"h":3.71,"l":3.685,"n":482,"o":3.695,"t":"2026-10-20T16:30:00Z","v":34802,"vw":3.696963},{"c":3.665,"h":3.71,"l":3.66,"n":478,"o":3.695,"t":"2026-10-20T16:45:00Z","v":40729,"vw":3.675635},{"c":3.715,"h":3.715,"l":3.67,"n":544,"o":3.67,"t":"2026-10-20T17:00:00Z","v":38021,"vw":3.684173},{"c":3.685,"h":3.73,"l":3.68,"n":699,"o":3.72,"t":"2026-10-20T17:15:00Z","v":52039,"vw":3.70802},{"c":3.695,"h":3.71,"l":3.685,"n":448,"o":3.69,"t":"2026-10-20T17:30:00Z","v":16728,"vw":3.69664},{"c":3.705,"h":3.715,"l":3.695,"n":454,"o":3.695,"t":"2026-10-20T17:45:00Z","v":38132,"vw":3.70246},{"c":3.745,"h":3.75,"l":3.7,"n":694,"o":3.71,"t":"2026-10-20T18:00:00Z","v":64086,"vw":3.721997},{"c":3.73,"h":3.75,"l":3.725,"n":395,"o":3.745,"t":"2026-10-20T18:15:00Z","v":21077,"vw":3.734389},{"c":3.755,"h":3.76,"l":3.71,"n":492,"o":3.73,"t":"2026-10-20T18:30:00Z","v":40742,"vw":3.736058},{"c":3.755,"h":3.76,"l":3.75,"n":438,"o":3.75,"t":"2026-10-20T18:45:00Z","v":38466,"vw":3.753356},{"c":3.775,"h":3.785,"l":3.75,"n":465,"o":3.755,"t":"2026-10-20T19:00:00Z","v":41530,"vw":3.768641},{"c":3.745,"h":3.78,"l":3.74,"n":398,"o":3.78,"t":"2026-10-20T19:15:00Z","v":47277,"vw":3.759093},{"c":3.715,"h":3.75,"l":3.71,"n":879,"o":3.745,"t":"2026-10-20T19:30:00Z","v":93828,"vw":3.735868},{"c":3.76,"h":3.805,"l":3.69,"n":4008,"o":3.715,"t":"2026-10-20T19:45:00Z","v":999935,"vw":3.769636},{"c":3.77,"h":3.77,"l":3.77,"n":16,"o":3.77,"t":"2026-10-20T20:00:00Z","v":684159,"vw":3.77},{"c":3.79,"h":3.82,"l":3.69,"n":293,"o":3.74,"t":"2026-10-21T13:30:00Z","v":61100,"vw":3.774352},{"c":3.845,"h":3.92,"l":3.79,"n":1060,"o":3.79,"t":"2026-10-21T13:45:00Z","v":146422,"vw":3.875353},{"c":3.885,"h":3.92,"l":3.83,"n":946,"o":3.8486,"t":"2026-10-21T14:00:00Z","v":137966,"vw":3.872099},{"c":3.905,"h":3.92,"l":3.865,"n":600,"o":3.885,"t":"2026-10-21T14:15:00Z","v":57865,"vw":3.899768},{"c":3.905,"h":3.925,"l":3.885,"n":503,"o":3.905,"t":"2026-10-21T14:30:00Z","v":45083,"vw":3.90293},{"c":3.88,"h":3.925,"l":3.875,"n":574,"o":3.905,"t":"2026-10-21T14:45:00Z","v":53997,"vw":3.895551},{"c":3.895,"h":3.895,"l":3.865,"n":549,"o":3.885,"t":"2026-10-21T15:00:00Z","v":51070,"vw":3.875828},{"c":3.965,"h":3.97,"l":3.875,"n":2092,"o":3.895,"t":"2026-10-21T15:15:00Z","v":280633,"vw":3.939623},{"c":3.935,"h":3.965,"l":3.935,"n":909,"o":3.965,"t":"2026-10-21T15:30:00Z","v":171184,"vw":3.951524},{"c":3.915,"h":3.94,"l":3.895,"n":542,"o":3.935,"t":"2026-10-21T15:45:00Z","v":80658,"vw":3.924371},{"c":3.87,"h":3.915,"l":3.86,"n":702,"o":3.915,"t":"2026-10-21T16:00:00Z","v":94444,"vw":3.901099},{"c":3.845,"h":3.87,"l":3.845,"n":485,"o":3.87,"t":"2026-10-21T16:15:00Z","v":44950,"vw":3.856089},{"c":3.875,"h":3.875,"l":3.845,"n":602,"o":3.845,"t":"2026-10-21T16:30:00Z","v":59958,"vw":3.856261},{"c":3.87,"h":3.875,"l":3.85,"n":368,"o":3.875,"t":"2026-10-21T16:45:00Z","v":51871,"vw":3.86572},{"c":3.895,"h":3.9,"l":3.875,"n":356,"o":3.875,"t":"2026-10-21T17:00:00Z","v":42945,"vw":3.885659},{"c":3.865,"h":3.9,"l":3.86,"n":274,"o":3.895,"t":"2026-10-21T17:15:00Z","v":18839,"vw":3.876267},{"c":3.895,"h":3.9,"l":3.86,"n":430,"o":3.865,"t":"2026-10-21T17:30:00Z","v":27767,"vw":3.877697},{"c":3.915,"h":3.93,"l":3.875,"n":656,"o":3.9,"t":"2026-10-21T17:45:00Z","v":66168,"vw":3.903832},{"c":3.905,"h":3.915,"l":3.895,"n":509,"o":3.91,"t":"2026-10-21T18:00:00Z","v":44881,"vw":3.905371},{"c":3.905,"h":3.92,"l":3.905,"n":615,"o":3.905,"t":"2026-10-21T18:15:00Z","v":54381,"vw":3.910209},{"c":3.89,"h":3.91,"l":3.885,"n":615,"o":3.905,"t":"2026-10-21T18:30:00Z","v":82645,"vw":3.89593},{"c":3.825,"h":3.89,"l":3.825,"n":810,"o":3.89,"t":"2026-10-21T18:45:00Z","v":92722,"vw":3.857312},{"c":3.84,"h":3.855,"l":3.815,"n":767,"o":3.825,"t":"2026-10-21T19:00:00Z","v":98764,"vw":3.836652},{"c":3.84,"h":3.84,"l":3.82,"n":610,"o":3.84,"t":"2026-10-21T19:15:00Z","v":56251,"vw":3.831382},{"c":3.825,"h":3.85,"l":3.82,"n":913,"o":3.835,"t":"2026-10-21T19:30:00Z","v":86588,"vw":3.836642},{"c":3.805,"h":3.84,"l":3.79,"n":2616,"o":3.825,"t":"2026-10-21T19:45:00Z","v":365876,"vw":3.812241},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-10-21T20:00:00Z","v":278949,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-21T21:30:00Z","v":100,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-21T22:00:00Z","v":100,"vw":3.82},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-22T11:00:00Z","v":100,"vw":3.77},{"c":3.7693,"h":3.7693,"l":3.7693,"n":1,"o":3.7693,"t":"2026-10-22T13:00:00Z","v":1063,"vw":3.7693},{"c":3.71,"h":3.71,"l":3.56,"n":8,"o":3.66,"t":"2026-10-22T13:15:00Z","v":1553,"vw":3.611573},{"c":3.89,"h":3.89,"l":3.735,"n":369,"o":3.77,"t":"2026-10-22T13:30:00Z","v":127551,"vw":3.821837},{"c":3.96,"h":3.97,"l":3.84,"n":460,"o":3.88,"t":"2026-10-22T13:45:00Z","v":81266,"vw":3.888214},{"c":3.915,"h":3.98,"l":3.91,"n":848,"o":3.96,"t":"2026-10-22T14:00:00Z","v":140611,"vw":3.942438},{"c":3.86,"h":3.925,"l":3.85,"n":645,"o":3.91,"t":"2026-10-22T14:15:00Z","v":69785,"vw":3.880065},{"c":3.875,"h":3.875,"l":3.84,"n":499,"o":3.87,"t":"2026-10-22T14:30:00Z","v":37899,"vw":3.862414},{"c":3.87,"h":3.875,"l":3.85,"n":419,"o":3.875,"t":"2026-10-22T14:45:00Z","v":28866,"vw":3.865571},{"c":3.87,"h":3.9,"l":3.85,"n":1348,"o":3.86,"t":"2026-10-22T15:00:00Z","v":183431,"vw":3.875229},{"c":3.905,"h":3.91,"l":3.875,"n":354,"o":3.875,"t":"2026-10-22T15:15:00Z","v":25577,"vw":3.890109},{"c":3.91,"h":3.93,"l":3.9,"n":387,"o":3.91,"t":"2026-10-22T15:30:00Z","v":35629,"vw":3.913489},{"c":3.92,"h":3.95,"l":3.91,"n":509,"o":3.91,"t":"2026-10-22T15:45:00Z","v":45857,"vw":3.925426},{"c":3.915,"h":3.94,"l":3.91,"n":279,"o":3.93,"t":"2026-10-22T16:00:00Z","v":24626,"vw":3.925335},{"c":3.8913,"h":3.915,"l":3.86,"n":1183,"o":3.915,"t":"2026-10-22T16:15:00Z","v":255093,"vw":3.878813},{"c":3.845,"h":3.895,"l":3.84,"n":487,"o":3.895,"t":"2026-10-22T16:30:00Z","v":45189,"vw":3.86995},{"c":3.83,"h":3.86,"l":3.81,"n":780,"o":3.85,"t":"2026-10-22T16:45:00Z","v":81882,"vw":3.837812},{"c":3.8588,"h":3.86,"l":3.8,"n":475,"o":3.82,"t":"2026-10-22T17:00:00Z","v":55272,"vw":3.825107},{"c":3.85,"h":3.87,"l":3.85,"n":263,"o":3.855,"t":"2026-10-22T17:15:00Z","v":17342,"vw":3.859649},{"c":3.875,"h":3.88,"l":3.85,"n":178,"o":3.86,"t":"2026-10-22T17:30:00Z","v":16146,"vw":3.861133},{"c":3.86,"h":3.875,"l":3.85,"n":327,"o":3.875,"t":"2026-10-22T17:45:00Z","v":30321,"vw":3.865007},{"c":3.88,"h":3.885,"l":3.855,"n":300,"o":3.855,"t":"2026-10-22T18:00:00Z","v":30050,"vw":3.868242},{"c":3.8788,"h":3.9,"l":3.875,"n":391,"o":3.875,"t":"2026-10-22T18:15:00Z","v":40314,"vw":3.886792},{"c":3.89,"h":3.9,"l":3.875,"n":384,"o":3.875,"t":"2026-10-22T18:30:00Z","v":29697,"vw":3.887802},{"c":3.875,"h":3.89,"l":3.875,"n":348,"o":3.89,"t":"2026-10-22T18:45:00Z","v":28155,"vw":3.883088},{"c":3.885,"h":3.89,"l":3.865,"n":515,"o":3.875,"t":"2026-10-22T19:00:00Z","v":52835,"vw":3.874626},{"c":3.86,"h":3.9,"l":3.86,"n":515,"o":3.89,"t":"2026-10-22T19:15:00Z","v":55972,"vw":3.886499},{"c":3.845,"h":3.87,"l":3.82,"n":681,"o":3.865,"t":"2026-10-22T19:30:00Z","v":60958,"vw":3.843251},{"c":3.842,"h":3.85,"l":3.81,"n":2143,"o":3.845,"t":"2026-10-22T19:45:00Z","v":242545,"vw":3.832806},{"c":3.83,"h":3.845,"l":3.82,"n":48,"o":3.83,"t":"2026-10-22T20:00:00Z","v":944040,"vw":3.830007},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-22T20:15:00Z","v":679,"vw":3.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.23482006132564065,"strike":6.303598773487187,"iv":1.8575994649736194,"gamma":0.15891156218818844,"theta":-0.011038229301543688,"vega":0.0034119201412001338,"rho":0.0005678467606436188,"breakevenPct":70.71589647030882},{"delta":0.3,"premium":0.271974637925776,"strike":5.56050724148448,"iv":1.6767931273565095,"gamma":0.19384284772948351,"theta":-0.010868228908057097,"vega":0.0037237965989053157,"rho":0.0006889902644268111,"breakevenPct":52.284122177813465},{"delta":0.35,"premium":0.3386126998237045,"strike":5.249114192410997,"iv":1.6797539935658827,"gamma":0.21818146826759932,"theta":-0.01177736836884365,"vega":0.003974002187691438,"rho":0.000787140263257226,"breakevenPct":45.893652538765046},{"delta":0.4,"premium":0.588182380458555,"strike":6.859241164248742,"iv":2.7693489133860107,"gamma":0.1698793643576653,"theta":-0.02016544754360687,"vega":0.00408361156923559,"rho":0.0007429444754951334,"breakevenPct":94.44970090619572},{"delta":0.45,"premium":0.837752061093405,"strike":8.469368136086485,"iv":3.858943833206138,"gamma":0.12157726044773133,"theta":-0.02855352671837008,"vega":0.004193220950779743,"rho":0.000698748687733041,"breakevenPct":143.00574927362635},{"delta":0.5,"premium":1.075,"strike":9.691281794655994,"iv":4.830741615819112,"gamma":0.07669110461351886,"theta":-0.03605152839276996,"vega":0.004297316746658732,"rho":0.0006642011095516523,"breakevenPct":181.103963306945},{"delta":0.55,"premium":0.7889085880330351,"strike":5.139085880330351,"iv":2.5006204912566976,"gamma":0.17490130592997094,"theta":-0.018601666004946334,"vega":0.004298353634565703,"rho":0.0010402516951833246,"breakevenPct":54.77792345596308},{"delta":0.6,"premium":0.739390243902439,"strike":3.8390243902439023,"iv":1.6851443902439025,"gamma":0.2066190243902439,"theta":-0.012043414634146342,"vega":0.0041068292682926825,"rho":0.0012307823711242257,"breakevenPct":19.540852066484106},{"delta":0.65,"premium":0.8280820399113082,"strike":3.6172949002217294,"iv":1.628869445676275,"gamma":0.20003365853658536,"theta":-0.011001286031042128,"vega":0.003840753880266075,"rho":0.0013128470568019904,"breakevenPct":16.06728303219419},{"delta":0.7,"premium":0.9167738359201774,"strike":3.3955654101995565,"iv":1.5725945011086475,"gamma":0.19344829268292685,"theta":-0.009959157427937917,"vega":0.003574678492239468,"rho":0.001394911742479755,"breakevenPct":12.593713997904281},{"delta":0.75,"premium":1.0054656319290465,"strike":3.1738359201773836,"iv":1.51631955654102,"gamma":0.1868629268292683,"theta":-0.008917028824833702,"vega":0.00330860310421286,"rho":0.0014769764281575195,"breakevenPct":9.120144963614365},{"delta":0.8,"premium":1.2179951598692607,"strike":2.875656382722382,"iv":1.7251978183510914,"gamma":0.1658424261182755,"theta":-0.008774681153073975,"vega":0.002988636241910461,"rho":0.001461011157888246,"breakevenPct":6.883852286988061},{"delta":0.85,"premium":1.880009788893613,"strike":2.2999914879185974,"iv":2.8964840144209543,"gamma":0.09242773222140309,"theta":-0.011898205009897921,"vega":0.0024730632877922295,"rho":0.0010892334549223166,"breakevenPct":9.138414538177809}],"put":[{"delta":0.1,"premium":0.375,"strike":1.6828768501698823,"iv":4.397381528000514,"gamma":0.042183199638417754,"theta":-0.012799663874529632,"vega":0.0018512281847436883,"rho":-0.0006034629996028458,"breakevenPct":65.85177936893258},{"delta":0.15,"premium":0.3383112348765066,"strike":2.293510120987947,"iv":2.8817224138996855,"gamma":0.09100056698557843,"theta":-0.011570741183584877,"vega":0.0024618370199181398,"rho":-0.0007284123428809973,"breakevenPct":48.95042072816083},{"delta":0.2,"premium":0.26953301456770085,"strike":2.8437358834583932,"iv":1.8196333065011765,"gamma":0.15867925313388184,"theta":-0.008867671725964255,"vega":0.0029588486866485605,"rho":-0.0008271084995691137,"breakevenPct":32.78843684358505},{"delta":0.25,"premium":0.34808219178082195,"strike":3.1634703196347034,"iv":1.5587204566210047,"gamma":0.1825262100456621,"theta":-0.008851963470319635,"vega":0.0032798173515981733,"rho":-0.0010422737678009181,"breakevenPct":26.491171596504405},{"delta":0.3,"premium":0.48506849315068495,"strike":3.3917808219178083,"iv":1.615592602739726,"gamma":0.18898739726027397,"theta":-0.009902191780821917,"vega":0.0035309589041095887,"rho":-0.0013036362813936264,"breakevenPct":24.106727708430203},{"delta":0.35,"premium":0.6220547945205479,"strike":3.620091324200913,"iv":1.6724647488584474,"gamma":0.19544858447488583,"theta":-0.010952420091324199,"vega":0.003782100456621004,"rho":-0.0015649987949863347,"breakevenPct":21.722283820355997},{"delta":0.4,"premium":0.7590410958904111,"strike":3.8484018264840185,"iv":1.7293368949771688,"gamma":0.20190977168949772,"theta":-0.012002648401826485,"vega":0.00403324200913242,"rho":-0.0018263613085790433,"breakevenPct":19.337839932281792},{"delta":0.45,"premium":1.0190618605546518,"strike":4.177959853215423,"iv":1.8698007074535026,"gamma":0.1975519231238725,"theta":-0.013453176194227905,"vega":0.004215519857378091,"rho":-0.002185363048441306,"breakevenPct":17.522245622434173},{"delta":0.5,"premium":1.5222221598244472,"strike":4.707602273499418,"iv":2.1754575748746405,"gamma":0.17181359908777888,"theta":-0.015694772010382378,"vega":0.004261709909098602,"rho":-0.0027373184973600684,"breakevenPct":16.830806431462896},{"delta":0.55,"premium":1.9637175332585493,"strike":5.204646916573187,"iv":2.3419187295936164,"gamma":0.15590017433974096,"theta":-0.016681328469830326,"vega":0.004236900187876077,"rho":-0.003240162358823175,"breakevenPct":15.380433856014688},{"delta":0.6,"premium":2.329212538331854,"strike":5.661515672914818,"iv":2.33682489910438,"gamma":0.1520956746391366,"theta":-0.016121082559465285,"vega":0.004124585149423765,"rho":-0.003682477505026677,"breakevenPct":12.9946962249879},{"delta":0.65,"premium":2.687218249948882,"strike":6.109022812436103,"iv":2.312351878239367,"gamma":0.14781873380366498,"theta":-0.015276612838730537,"vega":0.003969250913708426,"rho":-0.004118826267498057,"breakevenPct":10.657844321482498},{"delta":0.7,"premium":3.023810601111215,"strike":6.529763251389019,"iv":2.232469947140131,"gamma":0.1421909910035491,"theta":-0.013619491439064497,"vega":0.003690916346540906,"rho":-0.00453811596742731,"breakevenPct":8.460766311284498},{"delta":0.75,"premium":3.360402952273549,"strike":6.950503690341937,"iv":2.152588016040894,"gamma":0.1365632482034332,"theta":-0.011962370039398453,"vega":0.0034125817793733857,"rho":-0.004957405667356564,"breakevenPct":6.263688301086493},{"delta":0.8,"premium":3.927314987834694,"strike":7.585905542038549,"iv":2.1074505648393744,"gamma":0.12208274604640836,"theta":-0.010065323058007754,"vega":0.0029895947213121033,"rho":-0.005559338464060913,"breakevenPct":4.475442448985525},{"delta":0.85,"premium":4.5463108524454725,"strike":8.266282002643754,"iv":2.016227175332726,"gamma":0.10228827626991499,"theta":-0.007769523275533288,"vega":0.002443167391318976,"rho":-0.006202460561656834,"breakevenPct":3.0118665758379715},{"delta":0.9,"premium":5.200724324266364,"strike":8.973756026233907,"iv":1.8409707195539244,"gamma":0.07564489526563922,"theta":-0.004866045863203475,"vega":0.001724170783472734,"rho":-0.00687348139694993,"breakevenPct":1.9959117116745622}]},"raw":{"call":[{"delta":0.25,"premium":0.23482006132564065,"strike":6.303598773487187,"iv":1.8575994649736194,"gamma":0.15891156218818844,"theta":-0.011038229301543688,"vega":0.0034119201412001338,"rho":0.0005678467606436188,"breakevenPct":70.71589647030882},{"delta":0.3,"premium":0.271974637925776,"strike":5.56050724148448,"iv":1.6767931273565095,"gamma":0.19384284772948351,"theta":-0.010868228908057097,"vega":0.0037237965989053157,"rho":0.0006889902644268111,"breakevenPct":52.284122177813465},{"delta":0.35,"premium":0.3386126998237045,"strike":5.249114192410997,"iv":1.6797539935658827,"gamma":0.21818146826759932,"theta":-0.01177736836884365,"vega":0.003974002187691438,"rho":0.000787140263257226,"breakevenPct":45.893652538765046},{"delta":0.4,"premium":0.588182380458555,"strike":6.859241164248742,"iv":2.7693489133860107,"gamma":0.1698793643576653,"theta":-0.02016544754360687,"vega":0.00408361156923559,"rho":0.0007429444754951334,"breakevenPct":94.44970090619572},{"delta":0.45,"premium":0.837752061093405,"strike":8.469368136086485,"iv":3.858943833206138,"gamma":0.12157726044773133,"theta":-0.02855352671837008,"vega":0.004193220950779743,"rho":0.000698748687733041,"breakevenPct":143.00574927362635},{"delta":0.5,"premium":1.075,"strike":9.691281794655994,"iv":4.830741615819112,"gamma":0.07669110461351886,"theta":-0.03605152839276996,"vega":0.004297316746658732,"rho":0.0006642011095516523,"breakevenPct":181.103963306945},{"delta":0.55,"premium":0.7889085880330351,"strike":5.139085880330351,"iv":2.5006204912566976,"gamma":0.17490130592997094,"theta":-0.018601666004946334,"vega":0.004298353634565703,"rho":0.0010402516951833246,"breakevenPct":54.77792345596308},{"delta":0.6,"premium":0.739390243902439,"strike":3.8390243902439023,"iv":1.6851443902439025,"gamma":0.2066190243902439,"theta":-0.012043414634146342,"vega":0.0041068292682926825,"rho":0.0012307823711242257,"breakevenPct":19.540852066484106},{"delta":0.65,"premium":0.8280820399113082,"strike":3.6172949002217294,"iv":1.628869445676275,"gamma":0.20003365853658536,"theta":-0.011001286031042128,"vega":0.003840753880266075,"rho":0.0013128470568019904,"breakevenPct":16.06728303219419},{"delta":0.7,"premium":0.9167738359201774,"strike":3.3955654101995565,"iv":1.5725945011086475,"gamma":0.19344829268292685,"theta":-0.009959157427937917,"vega":0.003574678492239468,"rho":0.001394911742479755,"breakevenPct":12.593713997904281},{"delta":0.75,"premium":1.0054656319290465,"strike":3.1738359201773836,"iv":1.51631955654102,"gamma":0.1868629268292683,"theta":-0.008917028824833702,"vega":0.00330860310421286,"rho":0.0014769764281575195,"breakevenPct":9.120144963614365},{"delta":0.8,"premium":1.2179951598692607,"strike":2.875656382722382,"iv":1.7251978183510914,"gamma":0.1658424261182755,"theta":-0.008774681153073975,"vega":0.002988636241910461,"rho":0.001461011157888246,"breakevenPct":6.883852286988061},{"delta":0.85,"premium":1.880009788893613,"strike":2.2999914879185974,"iv":2.8964840144209543,"gamma":0.09242773222140309,"theta":-0.011898205009897921,"vega":0.0024730632877922295,"rho":0.0010892334549223166,"breakevenPct":9.138414538177809}],"put":[{"delta":0.1,"premium":0.375,"strike":1.6828768501698823,"iv":4.397381528000514,"gamma":0.042183199638417754,"theta":-0.012799663874529632,"vega":0.0018512281847436883,"rho":-0.0006034629996028458,"breakevenPct":65.85177936893258},{"delta":0.15,"premium":0.3383112348765066,"strike":2.293510120987947,"iv":2.8817224138996855,"gamma":0.09100056698557843,"theta":-0.011570741183584877,"vega":0.0024618370199181398,"rho":-0.0007284123428809973,"breakevenPct":48.95042072816083},{"delta":0.2,"premium":0.26953301456770085,"strike":2.8437358834583932,"iv":1.8196333065011765,"gamma":0.15867925313388184,"theta":-0.008867671725964255,"vega":0.0029588486866485605,"rho":-0.0008271084995691137,"breakevenPct":32.78843684358505},{"delta":0.25,"premium":0.34808219178082195,"strike":3.1634703196347034,"iv":1.5587204566210047,"gamma":0.1825262100456621,"theta":-0.008851963470319635,"vega":0.0032798173515981733,"rho":-0.0010422737678009181,"breakevenPct":26.491171596504405},{"delta":0.3,"premium":0.48506849315068495,"strike":3.3917808219178083,"iv":1.615592602739726,"gamma":0.18898739726027397,"theta":-0.009902191780821917,"vega":0.0035309589041095887,"rho":-0.0013036362813936264,"breakevenPct":24.106727708430203},{"delta":0.35,"premium":0.6220547945205479,"strike":3.620091324200913,"iv":1.6724647488584474,"gamma":0.19544858447488583,"theta":-0.010952420091324199,"vega":0.003782100456621004,"rho":-0.0015649987949863347,"breakevenPct":21.722283820355997},{"delta":0.4,"premium":0.7590410958904111,"strike":3.8484018264840185,"iv":1.7293368949771688,"gamma":0.20190977168949772,"theta":-0.012002648401826485,"vega":0.00403324200913242,"rho":-0.0018263613085790433,"breakevenPct":19.337839932281792},{"delta":0.45,"premium":1.0190618605546518,"strike":4.177959853215423,"iv":1.8698007074535026,"gamma":0.1975519231238725,"theta":-0.013453176194227905,"vega":0.004215519857378091,"rho":-0.002185363048441306,"breakevenPct":17.522245622434173},{"delta":0.5,"premium":1.5222221598244472,"strike":4.707602273499418,"iv":2.1754575748746405,"gamma":0.17181359908777888,"theta":-0.015694772010382378,"vega":0.004261709909098602,"rho":-0.0027373184973600684,"breakevenPct":16.830806431462896},{"delta":0.55,"premium":1.9637175332585493,"strike":5.204646916573187,"iv":2.3419187295936164,"gamma":0.15590017433974096,"theta":-0.016681328469830326,"vega":0.004236900187876077,"rho":-0.003240162358823175,"breakevenPct":15.380433856014688},{"delta":0.6,"premium":2.329212538331854,"strike":5.661515672914818,"iv":2.33682489910438,"gamma":0.1520956746391366,"theta":-0.016121082559465285,"vega":0.004124585149423765,"rho":-0.003682477505026677,"breakevenPct":12.9946962249879},{"delta":0.65,"premium":2.687218249948882,"strike":6.109022812436103,"iv":2.312351878239367,"gamma":0.14781873380366498,"theta":-0.015276612838730537,"vega":0.003969250913708426,"rho":-0.004118826267498057,"breakevenPct":10.657844321482498},{"delta":0.7,"premium":3.023810601111215,"strike":6.529763251389019,"iv":2.232469947140131,"gamma":0.1421909910035491,"theta":-0.013619491439064497,"vega":0.003690916346540906,"rho":-0.00453811596742731,"breakevenPct":8.460766311284498},{"delta":0.75,"premium":3.360402952273549,"strike":6.950503690341937,"iv":2.152588016040894,"gamma":0.1365632482034332,"theta":-0.011962370039398453,"vega":0.0034125817793733857,"rho":-0.004957405667356564,"breakevenPct":6.263688301086493},{"delta":0.8,"premium":3.927314987834694,"strike":7.585905542038549,"iv":2.1074505648393744,"gamma":0.12208274604640836,"theta":-0.010065323058007754,"vega":0.0029895947213121033,"rho":-0.005559338464060913,"breakevenPct":4.475442448985525},{"delta":0.85,"premium":4.5463108524454725,"strike":8.266282002643754,"iv":2.016227175332726,"gamma":0.10228827626991499,"theta":-0.007769523275533288,"vega":0.002443167391318976,"rho":-0.006202460561656834,"breakevenPct":3.0118665758379715},{"delta":0.9,"premium":5.200724324266364,"strike":8.973756026233907,"iv":1.8409707195539244,"gamma":0.07564489526563922,"theta":-0.004866045863203475,"vega":0.001724170783472734,"rho":-0.00687348139694993,"breakevenPct":1.9959117116745622}]}},"errors":["fundamentals:provider_http_429"],"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"}}