{"symbol":"ALTO","url":"https://intraalpha.com/companies/ALTO","capturedAt":"2026-10-22T21:58:27.355Z","state":"ready","quote":{"symbol":"ALTO","last_price":3.59,"prev_close":3.59,"regular_close":3.59,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.38,"ask":3.63,"bid_size":3000,"ask_size":200,"volume":741141,"vwap":3.578297,"open":3.58,"high":3.63,"low":3.505,"close":3.59,"trade_count":6514,"last_trade_at":"2026-10-22T20:00:00.903976582Z","last_quote_at":"2026-10-22T20:56:08.918704489Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:58:16.302251192-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALTO","fetched_at":"2026-10-22T21:58:26.780186+00:00","name":"Alto Ingredients Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Alto Ingredients, Inc. produces and markets specialty alcohols and essential ingredients in the United States. The company is headquartered in Sacramento, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":278471000,"ebitda":62153000,"pe_ratio":5.28,"peg_ratio":0.799,"book_value":3.35,"dividend_per_share":null,"dividend_yield":null,"eps":0.68,"revenue_ttm":943329000,"gross_profit_ttm":64512000,"profit_margin":0.0551,"operating_margin_ttm":0.0351,"return_on_assets_ttm":0.0581,"return_on_equity_ttm":0.222,"quarterly_earnings_growth":-0.662,"quarterly_revenue_growth":0.125,"analyst_target_price":8.33,"analyst_number":0,"beta":0.148,"fifty_two_week_high":6.11,"fifty_two_week_low":0.99,"fifty_day_ma":3.904,"two_hundred_day_ma":4.242,"shares_outstanding":77568000,"forward_pe":13.64,"price_to_sales":0.295,"price_to_book":1.14,"ev_to_revenue":0.377,"ev_to_ebitda":4.124},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:58:26.780186+00:00"},"optionObservedAt":"2026-10-22T19:47:36.527Z","bars":[{"c":3.3003,"h":3.59,"l":3.3,"n":8,"o":3.51,"t":"2026-10-15T10:20:00Z","v":1900,"vw":3.417337},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T11:00:00Z","v":350,"vw":3.7},{"c":3.6007,"h":3.6007,"l":3.6007,"n":1,"o":3.6007,"t":"2026-10-15T11:15:00Z","v":900,"vw":3.6007},{"c":3.6135,"h":3.6135,"l":3.61,"n":10,"o":3.61,"t":"2026-10-15T11:35:00Z","v":2000,"vw":3.61175},{"c":3.6207,"h":3.6207,"l":3.6207,"n":1,"o":3.6207,"t":"2026-10-15T11:55:00Z","v":300,"vw":3.6207},{"c":3.6599,"h":3.67,"l":3.63,"n":34,"o":3.66,"t":"2026-10-15T13:30:00Z","v":14883,"vw":3.657895},{"c":3.64,"h":3.64,"l":3.61,"n":72,"o":3.64,"t":"2026-10-15T13:35:00Z","v":6737,"vw":3.622563},{"c":3.64,"h":3.64,"l":3.64,"n":23,"o":3.64,"t":"2026-10-15T13:40:00Z","v":930,"vw":3.64},{"c":3.624,"h":3.635,"l":3.6112,"n":58,"o":3.63,"t":"2026-10-15T13:45:00Z","v":7605,"vw":3.623566},{"c":3.62,"h":3.625,"l":3.62,"n":85,"o":3.625,"t":"2026-10-15T13:50:00Z","v":8165,"vw":3.621618},{"c":3.64,"h":3.64,"l":3.62,"n":74,"o":3.62,"t":"2026-10-15T13:55:00Z","v":10866,"vw":3.628232},{"c":3.6422,"h":3.655,"l":3.635,"n":67,"o":3.64,"t":"2026-10-15T14:00:00Z","v":2882,"vw":3.647195},{"c":3.665,"h":3.67,"l":3.64,"n":156,"o":3.645,"t":"2026-10-15T14:05:00Z","v":17639,"vw":3.657656},{"c":3.6688,"h":3.68,"l":3.6688,"n":146,"o":3.67,"t":"2026-10-15T14:10:00Z","v":10190,"vw":3.670602},{"c":3.67,"h":3.675,"l":3.665,"n":41,"o":3.67,"t":"2026-10-15T14:15:00Z","v":4145,"vw":3.668852},{"c":3.655,"h":3.675,"l":3.655,"n":60,"o":3.67,"t":"2026-10-15T14:20:00Z","v":5297,"vw":3.66326},{"c":3.645,"h":3.655,"l":3.64,"n":45,"o":3.655,"t":"2026-10-15T14:25:00Z","v":7298,"vw":3.64534},{"c":3.655,"h":3.665,"l":3.65,"n":60,"o":3.65,"t":"2026-10-15T14:30:00Z","v":14398,"vw":3.659339},{"c":3.665,"h":3.67,"l":3.66,"n":55,"o":3.66,"t":"2026-10-15T14:35:00Z","v":7056,"vw":3.661774},{"c":3.68,"h":3.685,"l":3.665,"n":83,"o":3.6677,"t":"2026-10-15T14:40:00Z","v":6139,"vw":3.677247},{"c":3.675,"h":3.68,"l":3.675,"n":48,"o":3.68,"t":"2026-10-15T14:45:00Z","v":2089,"vw":3.678889},{"c":3.665,"h":3.67,"l":3.665,"n":61,"o":3.67,"t":"2026-10-15T14:50:00Z","v":2029,"vw":3.668192},{"c":3.665,"h":3.675,"l":3.665,"n":50,"o":3.67,"t":"2026-10-15T14:55:00Z","v":4595,"vw":3.669749},{"c":3.665,"h":3.67,"l":3.665,"n":37,"o":3.665,"t":"2026-10-15T15:00:00Z","v":1569,"vw":3.66865},{"c":3.655,"h":3.665,"l":3.655,"n":93,"o":3.665,"t":"2026-10-15T15:05:00Z","v":6526,"vw":3.660583},{"c":3.655,"h":3.655,"l":3.655,"n":12,"o":3.655,"t":"2026-10-15T15:10:00Z","v":281,"vw":3.655},{"c":3.66,"h":3.665,"l":3.66,"n":67,"o":3.66,"t":"2026-10-15T15:15:00Z","v":6036,"vw":3.660309},{"c":3.67,"h":3.67,"l":3.66,"n":46,"o":3.665,"t":"2026-10-15T15:20:00Z","v":3815,"vw":3.660819},{"c":3.65,"h":3.66,"l":3.65,"n":41,"o":3.66,"t":"2026-10-15T15:25:00Z","v":2106,"vw":3.657421},{"c":3.65,"h":3.655,"l":3.65,"n":28,"o":3.655,"t":"2026-10-15T15:30:00Z","v":1946,"vw":3.650694},{"c":3.645,"h":3.645,"l":3.645,"n":32,"o":3.645,"t":"2026-10-15T15:35:00Z","v":2368,"vw":3.645},{"c":3.645,"h":3.645,"l":3.645,"n":37,"o":3.645,"t":"2026-10-15T15:40:00Z","v":766,"vw":3.645},{"c":3.6488,"h":3.6488,"l":3.635,"n":107,"o":3.645,"t":"2026-10-15T15:45:00Z","v":8864,"vw":3.640153},{"c":3.64,"h":3.6452,"l":3.64,"n":135,"o":3.6452,"t":"2026-10-15T15:50:00Z","v":16554,"vw":3.641922},{"c":3.645,"h":3.6499,"l":3.64,"n":98,"o":3.645,"t":"2026-10-15T15:55:00Z","v":10988,"vw":3.643323},{"c":3.63,"h":3.65,"l":3.63,"n":138,"o":3.645,"t":"2026-10-15T16:00:00Z","v":10771,"vw":3.647056},{"c":3.625,"h":3.63,"l":3.625,"n":31,"o":3.63,"t":"2026-10-15T16:05:00Z","v":6202,"vw":3.625635},{"c":3.62,"h":3.625,"l":3.62,"n":60,"o":3.62,"t":"2026-10-15T16:10:00Z","v":1831,"vw":3.624059},{"c":3.62,"h":3.63,"l":3.62,"n":44,"o":3.62,"t":"2026-10-15T16:15:00Z","v":1327,"vw":3.623478},{"c":3.63,"h":3.63,"l":3.62,"n":51,"o":3.6255,"t":"2026-10-15T16:20:00Z","v":1788,"vw":3.626153},{"c":3.615,"h":3.63,"l":3.615,"n":107,"o":3.625,"t":"2026-10-15T16:25:00Z","v":5634,"vw":3.61995},{"c":3.61,"h":3.6156,"l":3.61,"n":35,"o":3.6156,"t":"2026-10-15T16:30:00Z","v":963,"vw":3.614467},{"c":3.61,"h":3.62,"l":3.605,"n":85,"o":3.615,"t":"2026-10-15T16:35:00Z","v":9680,"vw":3.607982},{"c":3.6129,"h":3.62,"l":3.61,"n":49,"o":3.615,"t":"2026-10-15T16:40:00Z","v":6989,"vw":3.613712},{"c":3.61,"h":3.62,"l":3.61,"n":48,"o":3.62,"t":"2026-10-15T16:45:00Z","v":1761,"vw":3.61289},{"c":3.605,"h":3.61,"l":3.6,"n":102,"o":3.61,"t":"2026-10-15T16:50:00Z","v":7736,"vw":3.6062},{"c":3.615,"h":3.615,"l":3.6,"n":238,"o":3.605,"t":"2026-10-15T16:55:00Z","v":28938,"vw":3.610982},{"c":3.61,"h":3.615,"l":3.61,"n":210,"o":3.615,"t":"2026-10-15T17:00:00Z","v":23631,"vw":3.611881},{"c":3.61,"h":3.62,"l":3.61,"n":93,"o":3.61,"t":"2026-10-15T17:05:00Z","v":8702,"vw":3.614155},{"c":3.61,"h":3.615,"l":3.61,"n":151,"o":3.61,"t":"2026-10-15T17:10:00Z","v":15362,"vw":3.611362},{"c":3.605,"h":3.6188,"l":3.605,"n":306,"o":3.61,"t":"2026-10-15T17:15:00Z","v":26010,"vw":3.610762},{"c":3.615,"h":3.615,"l":3.6,"n":131,"o":3.61,"t":"2026-10-15T17:20:00Z","v":14442,"vw":3.609491},{"c":3.615,"h":3.615,"l":3.6,"n":150,"o":3.61,"t":"2026-10-15T17:25:00Z","v":19869,"vw":3.610329},{"c":3.615,"h":3.6199,"l":3.615,"n":47,"o":3.615,"t":"2026-10-15T17:30:00Z","v":1315,"vw":3.61579},{"c":3.615,"h":3.615,"l":3.61,"n":28,"o":3.615,"t":"2026-10-15T17:35:00Z","v":1603,"vw":3.614184},{"c":3.61,"h":3.615,"l":3.61,"n":84,"o":3.615,"t":"2026-10-15T17:40:00Z","v":3682,"vw":3.613991},{"c":3.61,"h":3.6199,"l":3.61,"n":31,"o":3.615,"t":"2026-10-15T17:45:00Z","v":2216,"vw":3.61564},{"c":3.61,"h":3.615,"l":3.61,"n":43,"o":3.615,"t":"2026-10-15T17:50:00Z","v":2159,"vw":3.613053},{"c":3.615,"h":3.615,"l":3.61,"n":68,"o":3.615,"t":"2026-10-15T17:55:00Z","v":4747,"vw":3.613227},{"c":3.61,"h":3.615,"l":3.61,"n":43,"o":3.615,"t":"2026-10-15T18:00:00Z","v":5287,"vw":3.612452},{"c":3.615,"h":3.62,"l":3.605,"n":291,"o":3.61,"t":"2026-10-15T18:05:00Z","v":29425,"vw":3.611113},{"c":3.61,"h":3.615,"l":3.61,"n":63,"o":3.61,"t":"2026-10-15T18:10:00Z","v":4645,"vw":3.612057},{"c":3.61,"h":3.615,"l":3.61,"n":77,"o":3.61,"t":"2026-10-15T18:15:00Z","v":2862,"vw":3.61244},{"c":3.6,"h":3.615,"l":3.6,"n":81,"o":3.615,"t":"2026-10-15T18:20:00Z","v":4950,"vw":3.609501},{"c":3.605,"h":3.605,"l":3.6,"n":49,"o":3.605,"t":"2026-10-15T18:25:00Z","v":5319,"vw":3.604342},{"c":3.605,"h":3.605,"l":3.6,"n":195,"o":3.6,"t":"2026-10-15T18:30:00Z","v":17874,"vw":3.601434},{"c":3.615,"h":3.615,"l":3.605,"n":137,"o":3.605,"t":"2026-10-15T18:35:00Z","v":11068,"vw":3.60894},{"c":3.605,"h":3.615,"l":3.605,"n":156,"o":3.61,"t":"2026-10-15T18:40:00Z","v":24437,"vw":3.608137},{"c":3.605,"h":3.61,"l":3.6,"n":45,"o":3.605,"t":"2026-10-15T18:45:00Z","v":1675,"vw":3.604833},{"c":3.6,"h":3.605,"l":3.6,"n":47,"o":3.605,"t":"2026-10-15T18:50:00Z","v":1380,"vw":3.603805},{"c":3.605,"h":3.605,"l":3.6,"n":57,"o":3.605,"t":"2026-10-15T18:55:00Z","v":2722,"vw":3.604723},{"c":3.6112,"h":3.62,"l":3.6025,"n":149,"o":3.61,"t":"2026-10-15T19:00:00Z","v":30033,"vw":3.613263},{"c":3.63,"h":3.63,"l":3.615,"n":163,"o":3.62,"t":"2026-10-15T19:05:00Z","v":18543,"vw":3.619733},{"c":3.635,"h":3.635,"l":3.625,"n":121,"o":3.625,"t":"2026-10-15T19:10:00Z","v":17424,"vw":3.6341},{"c":3.625,"h":3.64,"l":3.62,"n":207,"o":3.64,"t":"2026-10-15T19:15:00Z","v":29211,"vw":3.631033},{"c":3.63,"h":3.635,"l":3.625,"n":89,"o":3.625,"t":"2026-10-15T19:20:00Z","v":7515,"vw":3.630549},{"c":3.625,"h":3.635,"l":3.625,"n":63,"o":3.63,"t":"2026-10-15T19:25:00Z","v":5297,"vw":3.628182},{"c":3.625,"h":3.625,"l":3.625,"n":77,"o":3.625,"t":"2026-10-15T19:30:00Z","v":5171,"vw":3.625},{"c":3.625,"h":3.63,"l":3.625,"n":114,"o":3.625,"t":"2026-10-15T19:35:00Z","v":14353,"vw":3.625755},{"c":3.625,"h":3.625,"l":3.622,"n":129,"o":3.625,"t":"2026-10-15T19:40:00Z","v":7754,"vw":3.624669},{"c":3.635,"h":3.64,"l":3.62,"n":273,"o":3.625,"t":"2026-10-15T19:45:00Z","v":17841,"vw":3.630972},{"c":3.6301,"h":3.64,"l":3.63,"n":178,"o":3.64,"t":"2026-10-15T19:50:00Z","v":14780,"vw":3.634207},{"c":3.66,"h":3.66,"l":3.625,"n":685,"o":3.63,"t":"2026-10-15T19:55:00Z","v":94534,"vw":3.641067},{"c":3.66,"h":3.66,"l":3.66,"n":9,"o":3.66,"t":"2026-10-15T20:00:00Z","v":75193,"vw":3.66},{"c":3.675,"h":3.68,"l":3.65,"n":96,"o":3.68,"t":"2026-10-16T13:30:00Z","v":26375,"vw":3.674307},{"c":3.68,"h":3.69,"l":3.67,"n":54,"o":3.675,"t":"2026-10-16T13:35:00Z","v":3089,"vw":3.677977},{"c":3.6602,"h":3.67,"l":3.6602,"n":10,"o":3.67,"t":"2026-10-16T13:40:00Z","v":2902,"vw":3.66114},{"c":3.66,"h":3.68,"l":3.66,"n":41,"o":3.68,"t":"2026-10-16T13:45:00Z","v":7975,"vw":3.665467},{"c":3.635,"h":3.655,"l":3.62,"n":83,"o":3.655,"t":"2026-10-16T13:50:00Z","v":9387,"vw":3.631229},{"c":3.63,"h":3.635,"l":3.63,"n":30,"o":3.635,"t":"2026-10-16T13:55:00Z","v":1696,"vw":3.633434},{"c":3.645,"h":3.645,"l":3.63,"n":61,"o":3.63,"t":"2026-10-16T14:00:00Z","v":6190,"vw":3.637153},{"c":3.645,"h":3.6499,"l":3.645,"n":21,"o":3.6499,"t":"2026-10-16T14:05:00Z","v":4083,"vw":3.648145},{"c":3.645,"h":3.65,"l":3.645,"n":13,"o":3.645,"t":"2026-10-16T14:10:00Z","v":771,"vw":3.646818},{"c":3.635,"h":3.65,"l":3.635,"n":90,"o":3.645,"t":"2026-10-16T14:15:00Z","v":9828,"vw":3.641898},{"c":3.635,"h":3.635,"l":3.635,"n":15,"o":3.635,"t":"2026-10-16T14:20:00Z","v":1050,"vw":3.635},{"c":3.635,"h":3.6485,"l":3.62,"n":171,"o":3.63,"t":"2026-10-16T14:25:00Z","v":30879,"vw":3.629122},{"c":3.645,"h":3.645,"l":3.6312,"n":49,"o":3.635,"t":"2026-10-16T14:30:00Z","v":5311,"vw":3.639983},{"c":3.63,"h":3.64,"l":3.63,"n":54,"o":3.64,"t":"2026-10-16T14:35:00Z","v":14318,"vw":3.6317},{"c":3.62,"h":3.635,"l":3.62,"n":102,"o":3.635,"t":"2026-10-16T14:40:00Z","v":35047,"vw":3.622742},{"c":3.62,"h":3.63,"l":3.615,"n":240,"o":3.625,"t":"2026-10-16T14:45:00Z","v":36071,"vw":3.621839},{"c":3.625,"h":3.63,"l":3.615,"n":193,"o":3.62,"t":"2026-10-16T14:50:00Z","v":28149,"vw":3.621242},{"c":3.585,"h":3.6288,"l":3.585,"n":443,"o":3.62,"t":"2026-10-16T14:55:00Z","v":120217,"vw":3.604921},{"c":3.585,"h":3.595,"l":3.5843,"n":100,"o":3.585,"t":"2026-10-16T15:00:00Z","v":35853,"vw":3.588391},{"c":3.56,"h":3.585,"l":3.56,"n":75,"o":3.585,"t":"2026-10-16T15:05:00Z","v":16593,"vw":3.574013},{"c":3.55,"h":3.56,"l":3.54,"n":77,"o":3.56,"t":"2026-10-16T15:10:00Z","v":29168,"vw":3.550217},{"c":3.555,"h":3.555,"l":3.54,"n":73,"o":3.55,"t":"2026-10-16T15:15:00Z","v":19341,"vw":3.546078},{"c":3.54,"h":3.555,"l":3.54,"n":44,"o":3.555,"t":"2026-10-16T15:20:00Z","v":5623,"vw":3.54982},{"c":3.545,"h":3.55,"l":3.54,"n":36,"o":3.54,"t":"2026-10-16T15:25:00Z","v":2625,"vw":3.5422},{"c":3.5518,"h":3.5518,"l":3.54,"n":35,"o":3.54,"t":"2026-10-16T15:30:00Z","v":9208,"vw":3.548201},{"c":3.55,"h":3.555,"l":3.55,"n":35,"o":3.553,"t":"2026-10-16T15:35:00Z","v":7117,"vw":3.552923},{"c":3.555,"h":3.555,"l":3.55,"n":59,"o":3.55,"t":"2026-10-16T15:40:00Z","v":8212,"vw":3.553921},{"c":3.55,"h":3.56,"l":3.55,"n":35,"o":3.555,"t":"2026-10-16T15:45:00Z","v":2475,"vw":3.553636},{"c":3.555,"h":3.56,"l":3.55,"n":56,"o":3.56,"t":"2026-10-16T15:50:00Z","v":4970,"vw":3.55824},{"c":3.555,"h":3.5599,"l":3.55,"n":36,"o":3.55,"t":"2026-10-16T15:55:00Z","v":3348,"vw":3.554664},{"c":3.5599,"h":3.5599,"l":3.55,"n":29,"o":3.55,"t":"2026-10-16T16:00:00Z","v":2786,"vw":3.554885},{"c":3.545,"h":3.555,"l":3.54,"n":142,"o":3.555,"t":"2026-10-16T16:05:00Z","v":19884,"vw":3.548446},{"c":3.545,"h":3.545,"l":3.54,"n":34,"o":3.54,"t":"2026-10-16T16:10:00Z","v":4381,"vw":3.543875},{"c":3.54,"h":3.55,"l":3.54,"n":44,"o":3.545,"t":"2026-10-16T16:15:00Z","v":5058,"vw":3.545},{"c":3.54,"h":3.55,"l":3.54,"n":44,"o":3.54,"t":"2026-10-16T16:20:00Z","v":1649,"vw":3.5435},{"c":3.55,"h":3.55,"l":3.54,"n":39,"o":3.54,"t":"2026-10-16T16:25:00Z","v":2264,"vw":3.543719},{"c":3.54,"h":3.5499,"l":3.54,"n":34,"o":3.545,"t":"2026-10-16T16:30:00Z","v":2994,"vw":3.544081},{"c":3.54,"h":3.545,"l":3.54,"n":40,"o":3.54,"t":"2026-10-16T16:35:00Z","v":4101,"vw":3.544211},{"c":3.545,"h":3.545,"l":3.54,"n":41,"o":3.545,"t":"2026-10-16T16:40:00Z","v":2723,"vw":3.54252},{"c":3.53,"h":3.5485,"l":3.53,"n":81,"o":3.545,"t":"2026-10-16T16:45:00Z","v":10981,"vw":3.541845},{"c":3.525,"h":3.535,"l":3.525,"n":77,"o":3.535,"t":"2026-10-16T16:50:00Z","v":6193,"vw":3.530177},{"c":3.535,"h":3.54,"l":3.525,"n":72,"o":3.525,"t":"2026-10-16T16:55:00Z","v":12696,"vw":3.531449},{"c":3.53,"h":3.535,"l":3.53,"n":44,"o":3.535,"t":"2026-10-16T17:00:00Z","v":20475,"vw":3.532373},{"c":3.5275,"h":3.53,"l":3.51,"n":165,"o":3.53,"t":"2026-10-16T17:05:00Z","v":45063,"vw":3.519759},{"c":3.51,"h":3.525,"l":3.51,"n":92,"o":3.5201,"t":"2026-10-16T17:10:00Z","v":11218,"vw":3.519458},{"c":3.5,"h":3.515,"l":3.5,"n":90,"o":3.51,"t":"2026-10-16T17:15:00Z","v":13425,"vw":3.506239},{"c":3.525,"h":3.535,"l":3.5,"n":241,"o":3.5,"t":"2026-10-16T17:20:00Z","v":50161,"vw":3.515861},{"c":3.5301,"h":3.535,"l":3.524,"n":69,"o":3.524,"t":"2026-10-16T17:25:00Z","v":19165,"vw":3.531789},{"c":3.52,"h":3.535,"l":3.52,"n":61,"o":3.5312,"t":"2026-10-16T17:30:00Z","v":6130,"vw":3.529346},{"c":3.52,"h":3.53,"l":3.52,"n":66,"o":3.53,"t":"2026-10-16T17:35:00Z","v":5785,"vw":3.521241},{"c":3.515,"h":3.52,"l":3.51,"n":48,"o":3.51,"t":"2026-10-16T17:40:00Z","v":3549,"vw":3.515058},{"c":3.5,"h":3.515,"l":3.5,"n":72,"o":3.51,"t":"2026-10-16T17:45:00Z","v":7269,"vw":3.510953},{"c":3.495,"h":3.505,"l":3.495,"n":95,"o":3.5,"t":"2026-10-16T17:50:00Z","v":13044,"vw":3.501805},{"c":3.495,"h":3.5,"l":3.48,"n":151,"o":3.49,"t":"2026-10-16T17:55:00Z","v":51718,"vw":3.488258},{"c":3.485,"h":3.5,"l":3.485,"n":50,"o":3.5,"t":"2026-10-16T18:00:00Z","v":5232,"vw":3.492093},{"c":3.48,"h":3.485,"l":3.48,"n":52,"o":3.48,"t":"2026-10-16T18:05:00Z","v":6327,"vw":3.483742},{"c":3.485,"h":3.485,"l":3.48,"n":74,"o":3.48,"t":"2026-10-16T18:10:00Z","v":4919,"vw":3.484081},{"c":3.48,"h":3.488,"l":3.48,"n":70,"o":3.485,"t":"2026-10-16T18:15:00Z","v":5102,"vw":3.48282},{"c":3.47,"h":3.48,"l":3.47,"n":99,"o":3.48,"t":"2026-10-16T18:20:00Z","v":10629,"vw":3.4721},{"c":3.485,"h":3.495,"l":3.47,"n":137,"o":3.4799,"t":"2026-10-16T18:25:00Z","v":20145,"vw":3.481586},{"c":3.495,"h":3.5,"l":3.485,"n":167,"o":3.485,"t":"2026-10-16T18:30:00Z","v":30223,"vw":3.491044},{"c":3.49,"h":3.495,"l":3.485,"n":84,"o":3.495,"t":"2026-10-16T18:35:00Z","v":10919,"vw":3.487719},{"c":3.485,"h":3.5,"l":3.48,"n":78,"o":3.49,"t":"2026-10-16T18:40:00Z","v":14719,"vw":3.49181},{"c":3.49,"h":3.49,"l":3.48,"n":43,"o":3.485,"t":"2026-10-16T18:45:00Z","v":10825,"vw":3.485939},{"c":3.485,"h":3.4882,"l":3.48,"n":50,"o":3.485,"t":"2026-10-16T18:50:00Z","v":7255,"vw":3.48498},{"c":3.48,"h":3.485,"l":3.47,"n":109,"o":3.48,"t":"2026-10-16T18:55:00Z","v":26023,"vw":3.474784},{"c":3.46,"h":3.475,"l":3.46,"n":68,"o":3.475,"t":"2026-10-16T19:00:00Z","v":6732,"vw":3.469357},{"c":3.46,"h":3.47,"l":3.46,"n":78,"o":3.46,"t":"2026-10-16T19:05:00Z","v":7663,"vw":3.462838},{"c":3.475,"h":3.475,"l":3.465,"n":80,"o":3.465,"t":"2026-10-16T19:10:00Z","v":11823,"vw":3.47141},{"c":3.46,"h":3.475,"l":3.46,"n":55,"o":3.475,"t":"2026-10-16T19:15:00Z","v":7402,"vw":3.464351},{"c":3.46,"h":3.465,"l":3.46,"n":41,"o":3.465,"t":"2026-10-16T19:20:00Z","v":3606,"vw":3.462906},{"c":3.455,"h":3.47,"l":3.45,"n":80,"o":3.46,"t":"2026-10-16T19:25:00Z","v":12397,"vw":3.45646},{"c":3.4361,"h":3.465,"l":3.435,"n":193,"o":3.455,"t":"2026-10-16T19:30:00Z","v":30485,"vw":3.451993},{"c":3.42,"h":3.44,"l":3.42,"n":116,"o":3.44,"t":"2026-10-16T19:35:00Z","v":29117,"vw":3.427803},{"c":3.4,"h":3.425,"l":3.4,"n":162,"o":3.42,"t":"2026-10-16T19:40:00Z","v":32222,"vw":3.411827},{"c":3.4,"h":3.41,"l":3.395,"n":209,"o":3.4,"t":"2026-10-16T19:45:00Z","v":33598,"vw":3.400734},{"c":3.41,"h":3.42,"l":3.395,"n":335,"o":3.405,"t":"2026-10-16T19:50:00Z","v":124517,"vw":3.408107},{"c":3.435,"h":3.44,"l":3.405,"n":725,"o":3.41,"t":"2026-10-16T19:55:00Z","v":187006,"vw":3.423499},{"c":3.45,"h":3.45,"l":3.44,"n":14,"o":3.45,"t":"2026-10-16T20:00:00Z","v":150635,"vw":3.449976},{"c":3.4666,"h":3.4666,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T20:05:00Z","v":360,"vw":3.4633},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T20:15:00Z","v":200,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-16T22:50:00Z","v":500,"vw":3.46},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T11:15:00Z","v":186,"vw":3.44},{"c":3.4077,"h":3.4077,"l":3.4077,"n":1,"o":3.4077,"t":"2026-10-19T12:35:00Z","v":1470,"vw":3.4077},{"c":3.45,"h":3.4799,"l":3.445,"n":103,"o":3.46,"t":"2026-10-19T13:30:00Z","v":22337,"vw":3.457997},{"c":3.455,"h":3.47,"l":3.455,"n":34,"o":3.46,"t":"2026-10-19T13:35:00Z","v":4895,"vw":3.457134},{"c":3.465,"h":3.47,"l":3.455,"n":66,"o":3.455,"t":"2026-10-19T13:40:00Z","v":9844,"vw":3.463827},{"c":3.495,"h":3.5,"l":3.465,"n":94,"o":3.47,"t":"2026-10-19T13:45:00Z","v":21888,"vw":3.484941},{"c":3.4912,"h":3.51,"l":3.4912,"n":87,"o":3.5,"t":"2026-10-19T13:50:00Z","v":10690,"vw":3.502171},{"c":3.48,"h":3.5,"l":3.475,"n":78,"o":3.5,"t":"2026-10-19T13:55:00Z","v":9330,"vw":3.487348},{"c":3.435,"h":3.47,"l":3.435,"n":50,"o":3.47,"t":"2026-10-19T14:00:00Z","v":6392,"vw":3.452057},{"c":3.465,"h":3.465,"l":3.435,"n":107,"o":3.435,"t":"2026-10-19T14:05:00Z","v":14651,"vw":3.449183},{"c":3.465,"h":3.465,"l":3.45,"n":95,"o":3.465,"t":"2026-10-19T14:10:00Z","v":9903,"vw":3.46024},{"c":3.47,"h":3.475,"l":3.46,"n":141,"o":3.465,"t":"2026-10-19T14:15:00Z","v":18419,"vw":3.467573},{"c":3.465,"h":3.47,"l":3.46,"n":37,"o":3.465,"t":"2026-10-19T14:20:00Z","v":2831,"vw":3.463462},{"c":3.46,"h":3.47,"l":3.46,"n":57,"o":3.465,"t":"2026-10-19T14:25:00Z","v":2668,"vw":3.463235},{"c":3.455,"h":3.46,"l":3.45,"n":67,"o":3.46,"t":"2026-10-19T14:30:00Z","v":4926,"vw":3.456489},{"c":3.435,"h":3.46,"l":3.435,"n":65,"o":3.455,"t":"2026-10-19T14:35:00Z","v":3528,"vw":3.450894},{"c":3.4415,"h":3.445,"l":3.435,"n":50,"o":3.435,"t":"2026-10-19T14:40:00Z","v":4341,"vw":3.441168},{"c":3.445,"h":3.45,"l":3.44,"n":81,"o":3.4499,"t":"2026-10-19T14:45:00Z","v":7001,"vw":3.446204},{"c":3.445,"h":3.45,"l":3.44,"n":38,"o":3.4463,"t":"2026-10-19T14:50:00Z","v":3093,"vw":3.44534},{"c":3.445,"h":3.45,"l":3.445,"n":34,"o":3.45,"t":"2026-10-19T14:55:00Z","v":2191,"vw":3.44656},{"c":3.465,"h":3.465,"l":3.45,"n":93,"o":3.45,"t":"2026-10-19T15:00:00Z","v":7736,"vw":3.45609},{"c":3.465,"h":3.47,"l":3.46,"n":50,"o":3.46,"t":"2026-10-19T15:05:00Z","v":5881,"vw":3.4642},{"c":3.46,"h":3.47,"l":3.46,"n":77,"o":3.46,"t":"2026-10-19T15:10:00Z","v":7707,"vw":3.462782},{"c":3.465,"h":3.465,"l":3.455,"n":68,"o":3.46,"t":"2026-10-19T15:15:00Z","v":4871,"vw":3.459618},{"c":3.46,"h":3.47,"l":3.46,"n":38,"o":3.465,"t":"2026-10-19T15:20:00Z","v":3482,"vw":3.465711},{"c":3.475,"h":3.48,"l":3.46,"n":74,"o":3.465,"t":"2026-10-19T15:25:00Z","v":15706,"vw":3.467876},{"c":3.475,"h":3.4788,"l":3.47,"n":44,"o":3.475,"t":"2026-10-19T15:30:00Z","v":10234,"vw":3.474981},{"c":3.48,"h":3.485,"l":3.475,"n":47,"o":3.475,"t":"2026-10-19T15:35:00Z","v":4737,"vw":3.48209},{"c":3.48,"h":3.485,"l":3.48,"n":45,"o":3.48,"t":"2026-10-19T15:40:00Z","v":6114,"vw":3.481362},{"c":3.485,"h":3.49,"l":3.48,"n":68,"o":3.48,"t":"2026-10-19T15:45:00Z","v":4631,"vw":3.484294},{"c":3.48,"h":3.485,"l":3.48,"n":26,"o":3.485,"t":"2026-10-19T15:50:00Z","v":5080,"vw":3.4817},{"c":3.47,"h":3.48,"l":3.47,"n":68,"o":3.48,"t":"2026-10-19T15:55:00Z","v":7711,"vw":3.476825},{"c":3.455,"h":3.475,"l":3.455,"n":71,"o":3.47,"t":"2026-10-19T16:00:00Z","v":5849,"vw":3.46389},{"c":3.45,"h":3.46,"l":3.45,"n":33,"o":3.455,"t":"2026-10-19T16:05:00Z","v":2427,"vw":3.453863},{"c":3.455,"h":3.46,"l":3.4501,"n":35,"o":3.4501,"t":"2026-10-19T16:10:00Z","v":6231,"vw":3.456878},{"c":3.465,"h":3.465,"l":3.455,"n":55,"o":3.46,"t":"2026-10-19T16:15:00Z","v":9303,"vw":3.461037},{"c":3.465,"h":3.47,"l":3.4608,"n":36,"o":3.465,"t":"2026-10-19T16:20:00Z","v":3800,"vw":3.466477},{"c":3.47,"h":3.47,"l":3.465,"n":27,"o":3.465,"t":"2026-10-19T16:25:00Z","v":1853,"vw":3.466972},{"c":3.48,"h":3.48,"l":3.47,"n":107,"o":3.47,"t":"2026-10-19T16:30:00Z","v":17023,"vw":3.472308},{"c":3.475,"h":3.475,"l":3.47,"n":44,"o":3.47,"t":"2026-10-19T16:35:00Z","v":4496,"vw":3.473713},{"c":3.475,"h":3.48,"l":3.475,"n":49,"o":3.475,"t":"2026-10-19T16:40:00Z","v":4475,"vw":3.476469},{"c":3.475,"h":3.475,"l":3.47,"n":26,"o":3.475,"t":"2026-10-19T16:45:00Z","v":3158,"vw":3.472521},{"c":3.455,"h":3.475,"l":3.455,"n":113,"o":3.47,"t":"2026-10-19T16:50:00Z","v":14345,"vw":3.462185},{"c":3.455,"h":3.46,"l":3.455,"n":18,"o":3.455,"t":"2026-10-19T16:55:00Z","v":1346,"vw":3.455871},{"c":3.455,"h":3.455,"l":3.45,"n":33,"o":3.45,"t":"2026-10-19T17:00:00Z","v":3106,"vw":3.454539},{"c":3.455,"h":3.455,"l":3.455,"n":28,"o":3.455,"t":"2026-10-19T17:05:00Z","v":2763,"vw":3.455},{"c":3.455,"h":3.46,"l":3.455,"n":29,"o":3.455,"t":"2026-10-19T17:10:00Z","v":2872,"vw":3.456138},{"c":3.465,"h":3.47,"l":3.455,"n":76,"o":3.455,"t":"2026-10-19T17:15:00Z","v":8708,"vw":3.461802},{"c":3.46,"h":3.465,"l":3.455,"n":77,"o":3.46,"t":"2026-10-19T17:20:00Z","v":10325,"vw":3.459894},{"c":3.46,"h":3.47,"l":3.46,"n":30,"o":3.46,"t":"2026-10-19T17:25:00Z","v":2319,"vw":3.46269},{"c":3.465,"h":3.4651,"l":3.46,"n":50,"o":3.46,"t":"2026-10-19T17:30:00Z","v":8787,"vw":3.46346},{"c":3.465,"h":3.48,"l":3.46,"n":129,"o":3.46,"t":"2026-10-19T17:35:00Z","v":42864,"vw":3.474392},{"c":3.465,"h":3.475,"l":3.465,"n":77,"o":3.47,"t":"2026-10-19T17:40:00Z","v":11370,"vw":3.468039},{"c":3.475,"h":3.475,"l":3.465,"n":39,"o":3.47,"t":"2026-10-19T17:45:00Z","v":4776,"vw":3.470654},{"c":3.465,"h":3.48,"l":3.465,"n":137,"o":3.475,"t":"2026-10-19T17:50:00Z","v":21172,"vw":3.471995},{"c":3.475,"h":3.475,"l":3.465,"n":37,"o":3.465,"t":"2026-10-19T17:55:00Z","v":6713,"vw":3.472381},{"c":3.48,"h":3.48,"l":3.47,"n":21,"o":3.475,"t":"2026-10-19T18:00:00Z","v":2333,"vw":3.475271},{"c":3.48,"h":3.48,"l":3.4723,"n":31,"o":3.475,"t":"2026-10-19T18:05:00Z","v":3251,"vw":3.478439},{"c":3.48,"h":3.48,"l":3.475,"n":23,"o":3.475,"t":"2026-10-19T18:10:00Z","v":2101,"vw":3.477485},{"c":3.475,"h":3.48,"l":3.475,"n":33,"o":3.475,"t":"2026-10-19T18:15:00Z","v":3155,"vw":3.476193},{"c":3.47,"h":3.475,"l":3.47,"n":54,"o":3.475,"t":"2026-10-19T18:20:00Z","v":3902,"vw":3.473293},{"c":3.47,"h":3.475,"l":3.465,"n":293,"o":3.47,"t":"2026-10-19T18:25:00Z","v":57678,"vw":3.471127},{"c":3.465,"h":3.4711,"l":3.465,"n":100,"o":3.47,"t":"2026-10-19T18:30:00Z","v":13029,"vw":3.468818},{"c":3.47,"h":3.47,"l":3.465,"n":32,"o":3.465,"t":"2026-10-19T18:35:00Z","v":3454,"vw":3.465981},{"c":3.475,"h":3.48,"l":3.465,"n":166,"o":3.465,"t":"2026-10-19T18:40:00Z","v":30812,"vw":3.4738},{"c":3.48,"h":3.485,"l":3.47,"n":128,"o":3.48,"t":"2026-10-19T18:45:00Z","v":19289,"vw":3.480318},{"c":3.475,"h":3.48,"l":3.4708,"n":29,"o":3.475,"t":"2026-10-19T18:50:00Z","v":6203,"vw":3.474886},{"c":3.48,"h":3.48,"l":3.475,"n":44,"o":3.475,"t":"2026-10-19T18:55:00Z","v":4747,"vw":3.477314},{"c":3.475,"h":3.48,"l":3.4705,"n":108,"o":3.475,"t":"2026-10-19T19:00:00Z","v":16951,"vw":3.474744},{"c":3.475,"h":3.4766,"l":3.465,"n":128,"o":3.475,"t":"2026-10-19T19:05:00Z","v":17891,"vw":3.470993},{"c":3.475,"h":3.48,"l":3.47,"n":31,"o":3.475,"t":"2026-10-19T19:10:00Z","v":4372,"vw":3.474754},{"c":3.475,"h":3.48,"l":3.47,"n":47,"o":3.475,"t":"2026-10-19T19:15:00Z","v":8736,"vw":3.476043},{"c":3.4702,"h":3.485,"l":3.4702,"n":106,"o":3.475,"t":"2026-10-19T19:20:00Z","v":15751,"vw":3.478346},{"c":3.48,"h":3.48,"l":3.47,"n":151,"o":3.475,"t":"2026-10-19T19:25:00Z","v":18244,"vw":3.478216},{"c":3.475,"h":3.48,"l":3.475,"n":193,"o":3.48,"t":"2026-10-19T19:30:00Z","v":24314,"vw":3.477518},{"c":3.485,"h":3.49,"l":3.475,"n":127,"o":3.48,"t":"2026-10-19T19:35:00Z","v":23667,"vw":3.484643},{"c":3.485,"h":3.49,"l":3.485,"n":56,"o":3.49,"t":"2026-10-19T19:40:00Z","v":7703,"vw":3.487587},{"c":3.48,"h":3.485,"l":3.48,"n":115,"o":3.485,"t":"2026-10-19T19:45:00Z","v":20614,"vw":3.483946},{"c":3.5025,"h":3.51,"l":3.48,"n":437,"o":3.48,"t":"2026-10-19T19:50:00Z","v":92150,"vw":3.495906},{"c":3.48,"h":3.5,"l":3.47,"n":494,"o":3.5,"t":"2026-10-19T19:55:00Z","v":91566,"vw":3.482825},{"c":3.47,"h":3.49,"l":3.47,"n":16,"o":3.49,"t":"2026-10-19T20:00:00Z","v":131165,"vw":3.489983},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T20:35:00Z","v":100,"vw":3.43},{"c":3.43,"h":3.44,"l":3.43,"n":3,"o":3.44,"t":"2026-10-20T13:20:00Z","v":750,"vw":3.438},{"c":3.49,"h":3.52,"l":3.47,"n":64,"o":3.49,"t":"2026-10-20T13:30:00Z","v":13180,"vw":3.487967},{"c":3.49,"h":3.5089,"l":3.48,"n":84,"o":3.48,"t":"2026-10-20T13:35:00Z","v":11936,"vw":3.495117},{"c":3.48,"h":3.495,"l":3.48,"n":19,"o":3.495,"t":"2026-10-20T13:40:00Z","v":2263,"vw":3.486868},{"c":3.48,"h":3.481,"l":3.475,"n":70,"o":3.48,"t":"2026-10-20T13:45:00Z","v":9994,"vw":3.479949},{"c":3.5,"h":3.5,"l":3.48,"n":66,"o":3.48,"t":"2026-10-20T13:50:00Z","v":9749,"vw":3.489152},{"c":3.51,"h":3.51,"l":3.5,"n":24,"o":3.5,"t":"2026-10-20T13:55:00Z","v":2399,"vw":3.501902},{"c":3.51,"h":3.52,"l":3.51,"n":51,"o":3.515,"t":"2026-10-20T14:00:00Z","v":3796,"vw":3.517687},{"c":3.5,"h":3.5099,"l":3.5,"n":45,"o":3.505,"t":"2026-10-20T14:05:00Z","v":5287,"vw":3.502932},{"c":3.5,"h":3.505,"l":3.5,"n":39,"o":3.5,"t":"2026-10-20T14:10:00Z","v":3656,"vw":3.501392},{"c":3.505,"h":3.505,"l":3.495,"n":28,"o":3.495,"t":"2026-10-20T14:15:00Z","v":4243,"vw":3.502222},{"c":3.51,"h":3.51,"l":3.5,"n":24,"o":3.5,"t":"2026-10-20T14:20:00Z","v":1376,"vw":3.505524},{"c":3.53,"h":3.53,"l":3.515,"n":49,"o":3.515,"t":"2026-10-20T14:25:00Z","v":6109,"vw":3.523814},{"c":3.495,"h":3.53,"l":3.49,"n":97,"o":3.53,"t":"2026-10-20T14:30:00Z","v":8303,"vw":3.511742},{"c":3.495,"h":3.5,"l":3.49,"n":22,"o":3.49,"t":"2026-10-20T14:35:00Z","v":1825,"vw":3.493556},{"c":3.495,"h":3.5,"l":3.495,"n":75,"o":3.5,"t":"2026-10-20T14:40:00Z","v":7306,"vw":3.498905},{"c":3.5,"h":3.51,"l":3.49,"n":87,"o":3.495,"t":"2026-10-20T14:45:00Z","v":14514,"vw":3.495211},{"c":3.5085,"h":3.51,"l":3.5,"n":82,"o":3.505,"t":"2026-10-20T14:50:00Z","v":11044,"vw":3.504127},{"c":3.505,"h":3.505,"l":3.5,"n":33,"o":3.5,"t":"2026-10-20T15:00:00Z","v":1772,"vw":3.504423},{"c":3.505,"h":3.51,"l":3.505,"n":16,"o":3.505,"t":"2026-10-20T15:05:00Z","v":1737,"vw":3.507},{"c":3.49,"h":3.5088,"l":3.485,"n":100,"o":3.5088,"t":"2026-10-20T15:10:00Z","v":14043,"vw":3.500502},{"c":3.495,"h":3.5,"l":3.485,"n":56,"o":3.485,"t":"2026-10-20T15:15:00Z","v":6338,"vw":3.492115},{"c":3.49,"h":3.4986,"l":3.48,"n":50,"o":3.4986,"t":"2026-10-20T15:20:00Z","v":4549,"vw":3.490171},{"c":3.485,"h":3.495,"l":3.485,"n":35,"o":3.49,"t":"2026-10-20T15:25:00Z","v":3697,"vw":3.489735},{"c":3.485,"h":3.485,"l":3.4803,"n":19,"o":3.485,"t":"2026-10-20T15:30:00Z","v":2340,"vw":3.483511},{"c":3.485,"h":3.485,"l":3.485,"n":6,"o":3.485,"t":"2026-10-20T15:35:00Z","v":1314,"vw":3.485},{"c":3.4843,"h":3.485,"l":3.4825,"n":8,"o":3.4825,"t":"2026-10-20T15:40:00Z","v":4111,"vw":3.483068},{"c":3.485,"h":3.485,"l":3.48,"n":92,"o":3.48,"t":"2026-10-20T15:45:00Z","v":11491,"vw":3.48164},{"c":3.505,"h":3.505,"l":3.485,"n":73,"o":3.485,"t":"2026-10-20T15:50:00Z","v":19323,"vw":3.488983},{"c":3.495,"h":3.505,"l":3.495,"n":45,"o":3.505,"t":"2026-10-20T15:55:00Z","v":4346,"vw":3.498467},{"c":3.495,"h":3.4988,"l":3.495,"n":27,"o":3.495,"t":"2026-10-20T16:00:00Z","v":1383,"vw":3.496392},{"c":3.495,"h":3.5,"l":3.49,"n":24,"o":3.49,"t":"2026-10-20T16:05:00Z","v":1851,"vw":3.49619},{"c":3.49,"h":3.495,"l":3.49,"n":148,"o":3.495,"t":"2026-10-20T16:10:00Z","v":23709,"vw":3.490806},{"c":3.5001,"h":3.51,"l":3.5,"n":56,"o":3.5,"t":"2026-10-20T16:15:00Z","v":7344,"vw":3.502223},{"c":3.5,"h":3.5,"l":3.495,"n":35,"o":3.5,"t":"2026-10-20T16:20:00Z","v":5231,"vw":3.499593},{"c":3.51,"h":3.51,"l":3.505,"n":32,"o":3.505,"t":"2026-10-20T16:25:00Z","v":9769,"vw":3.506157},{"c":3.525,"h":3.525,"l":3.5199,"n":29,"o":3.5199,"t":"2026-10-20T16:30:00Z","v":5730,"vw":3.520984},{"c":3.53,"h":3.53,"l":3.525,"n":17,"o":3.53,"t":"2026-10-20T16:35:00Z","v":2435,"vw":3.527686},{"c":3.52,"h":3.53,"l":3.52,"n":11,"o":3.53,"t":"2026-10-20T16:40:00Z","v":559,"vw":3.52625},{"c":3.525,"h":3.53,"l":3.525,"n":23,"o":3.525,"t":"2026-10-20T16:45:00Z","v":1980,"vw":3.526846},{"c":3.52,"h":3.525,"l":3.52,"n":63,"o":3.525,"t":"2026-10-20T16:50:00Z","v":3669,"vw":3.522363},{"c":3.525,"h":3.525,"l":3.515,"n":28,"o":3.515,"t":"2026-10-20T16:55:00Z","v":2698,"vw":3.520248},{"c":3.53,"h":3.53,"l":3.52,"n":83,"o":3.52,"t":"2026-10-20T17:00:00Z","v":27418,"vw":3.521091},{"c":3.525,"h":3.525,"l":3.525,"n":20,"o":3.525,"t":"2026-10-20T17:05:00Z","v":2047,"vw":3.525},{"c":3.53,"h":3.54,"l":3.525,"n":35,"o":3.525,"t":"2026-10-20T17:10:00Z","v":3461,"vw":3.53137},{"c":3.535,"h":3.535,"l":3.53,"n":42,"o":3.53,"t":"2026-10-20T17:15:00Z","v":3163,"vw":3.532873},{"c":3.535,"h":3.54,"l":3.53,"n":22,"o":3.54,"t":"2026-10-20T17:20:00Z","v":834,"vw":3.534167},{"c":3.535,"h":3.535,"l":3.53,"n":27,"o":3.53,"t":"2026-10-20T17:25:00Z","v":3125,"vw":3.533963},{"c":3.535,"h":3.54,"l":3.53,"n":29,"o":3.54,"t":"2026-10-20T17:30:00Z","v":1646,"vw":3.536},{"c":3.545,"h":3.55,"l":3.535,"n":85,"o":3.535,"t":"2026-10-20T17:35:00Z","v":13104,"vw":3.541162},{"c":3.545,"h":3.545,"l":3.541,"n":42,"o":3.545,"t":"2026-10-20T17:40:00Z","v":3548,"vw":3.544052},{"c":3.54,"h":3.545,"l":3.535,"n":73,"o":3.545,"t":"2026-10-20T17:45:00Z","v":11083,"vw":3.539321},{"c":3.545,"h":3.545,"l":3.535,"n":53,"o":3.535,"t":"2026-10-20T17:50:00Z","v":5179,"vw":3.539763},{"c":3.545,"h":3.545,"l":3.535,"n":68,"o":3.545,"t":"2026-10-20T17:55:00Z","v":7506,"vw":3.540216},{"c":3.55,"h":3.55,"l":3.54,"n":38,"o":3.5415,"t":"2026-10-20T18:00:00Z","v":2868,"vw":3.547228},{"c":3.555,"h":3.555,"l":3.545,"n":71,"o":3.545,"t":"2026-10-20T18:05:00Z","v":11132,"vw":3.547713},{"c":3.535,"h":3.555,"l":3.535,"n":147,"o":3.555,"t":"2026-10-20T18:10:00Z","v":14735,"vw":3.543789},{"c":3.53,"h":3.535,"l":3.53,"n":37,"o":3.535,"t":"2026-10-20T18:15:00Z","v":12440,"vw":3.532315},{"c":3.52,"h":3.53,"l":3.515,"n":89,"o":3.53,"t":"2026-10-20T18:25:00Z","v":9058,"vw":3.522994},{"c":3.51,"h":3.52,"l":3.51,"n":22,"o":3.51,"t":"2026-10-20T18:30:00Z","v":1047,"vw":3.513},{"c":3.5188,"h":3.52,"l":3.515,"n":39,"o":3.52,"t":"2026-10-20T18:35:00Z","v":3233,"vw":3.518789},{"c":3.51,"h":3.52,"l":3.51,"n":82,"o":3.52,"t":"2026-10-20T18:40:00Z","v":7216,"vw":3.518073},{"c":3.515,"h":3.52,"l":3.515,"n":74,"o":3.515,"t":"2026-10-20T18:45:00Z","v":8346,"vw":3.515084},{"c":3.5285,"h":3.535,"l":3.515,"n":117,"o":3.515,"t":"2026-10-20T18:50:00Z","v":16044,"vw":3.523348},{"c":3.53,"h":3.53,"l":3.52,"n":30,"o":3.53,"t":"2026-10-20T18:55:00Z","v":3455,"vw":3.529229},{"c":3.535,"h":3.535,"l":3.53,"n":32,"o":3.53,"t":"2026-10-20T19:00:00Z","v":3490,"vw":3.532371},{"c":3.535,"h":3.535,"l":3.535,"n":11,"o":3.535,"t":"2026-10-20T19:05:00Z","v":1380,"vw":3.535},{"c":3.535,"h":3.54,"l":3.535,"n":11,"o":3.54,"t":"2026-10-20T19:10:00Z","v":813,"vw":3.536667},{"c":3.535,"h":3.535,"l":3.535,"n":8,"o":3.535,"t":"2026-10-20T19:15:00Z","v":647,"vw":3.535},{"c":3.54,"h":3.555,"l":3.53,"n":306,"o":3.5326,"t":"2026-10-20T19:20:00Z","v":49791,"vw":3.53964},{"c":3.54,"h":3.545,"l":3.535,"n":59,"o":3.545,"t":"2026-10-20T19:25:00Z","v":8447,"vw":3.540553},{"c":3.54,"h":3.54,"l":3.535,"n":51,"o":3.54,"t":"2026-10-20T19:30:00Z","v":5900,"vw":3.537811},{"c":3.53,"h":3.54,"l":3.53,"n":169,"o":3.535,"t":"2026-10-20T19:35:00Z","v":18265,"vw":3.535525},{"c":3.535,"h":3.535,"l":3.535,"n":94,"o":3.535,"t":"2026-10-20T19:40:00Z","v":6688,"vw":3.535},{"c":3.535,"h":3.54,"l":3.535,"n":141,"o":3.54,"t":"2026-10-20T19:45:00Z","v":4909,"vw":3.535842},{"c":3.555,"h":3.56,"l":3.537,"n":270,"o":3.54,"t":"2026-10-20T19:50:00Z","v":34938,"vw":3.54938},{"c":3.55,"h":3.57,"l":3.545,"n":545,"o":3.555,"t":"2026-10-20T19:55:00Z","v":82925,"vw":3.558665},{"c":3.56,"h":3.56,"l":3.545,"n":13,"o":3.56,"t":"2026-10-20T20:00:00Z","v":244993,"vw":3.559976},{"c":3.5105,"h":3.5105,"l":3.5105,"n":1,"o":3.5105,"t":"2026-10-20T23:25:00Z","v":100,"vw":3.5105},{"c":3.5418,"h":3.5418,"l":3.5418,"n":2,"o":3.5418,"t":"2026-10-21T08:00:00Z","v":323,"vw":3.5418},{"c":3.57,"h":3.59,"l":3.54,"n":45,"o":3.57,"t":"2026-10-21T13:30:00Z","v":11936,"vw":3.577987},{"c":3.58,"h":3.58,"l":3.58,"n":13,"o":3.58,"t":"2026-10-21T13:35:00Z","v":2573,"vw":3.58},{"c":3.5599,"h":3.58,"l":3.555,"n":80,"o":3.58,"t":"2026-10-21T13:40:00Z","v":9640,"vw":3.567185},{"c":3.57,"h":3.57,"l":3.55,"n":126,"o":3.555,"t":"2026-10-21T13:45:00Z","v":24129,"vw":3.560506},{"c":3.56,"h":3.565,"l":3.5595,"n":28,"o":3.565,"t":"2026-10-21T13:50:00Z","v":1994,"vw":3.561023},{"c":3.56,"h":3.56,"l":3.56,"n":19,"o":3.56,"t":"2026-10-21T13:55:00Z","v":1380,"vw":3.56},{"c":3.555,"h":3.56,"l":3.5501,"n":22,"o":3.555,"t":"2026-10-21T14:00:00Z","v":4989,"vw":3.552761},{"c":3.6,"h":3.605,"l":3.558,"n":137,"o":3.558,"t":"2026-10-21T14:05:00Z","v":22032,"vw":3.583275},{"c":3.615,"h":3.62,"l":3.605,"n":46,"o":3.605,"t":"2026-10-21T14:10:00Z","v":2354,"vw":3.613044},{"c":3.615,"h":3.62,"l":3.6,"n":92,"o":3.62,"t":"2026-10-21T14:15:00Z","v":12024,"vw":3.606504},{"c":3.625,"h":3.625,"l":3.615,"n":49,"o":3.615,"t":"2026-10-21T14:20:00Z","v":4966,"vw":3.618023},{"c":3.615,"h":3.625,"l":3.615,"n":69,"o":3.62,"t":"2026-10-21T14:25:00Z","v":5809,"vw":3.618383},{"c":3.62,"h":3.63,"l":3.605,"n":99,"o":3.615,"t":"2026-10-21T14:30:00Z","v":12025,"vw":3.615533},{"c":3.63,"h":3.635,"l":3.62,"n":69,"o":3.62,"t":"2026-10-21T14:35:00Z","v":5862,"vw":3.628568},{"c":3.625,"h":3.635,"l":3.625,"n":56,"o":3.63,"t":"2026-10-21T14:40:00Z","v":6795,"vw":3.629863},{"c":3.625,"h":3.635,"l":3.625,"n":86,"o":3.63,"t":"2026-10-21T14:45:00Z","v":14546,"vw":3.627122},{"c":3.615,"h":3.63,"l":3.615,"n":68,"o":3.625,"t":"2026-10-21T14:50:00Z","v":7415,"vw":3.624123},{"c":3.605,"h":3.615,"l":3.605,"n":56,"o":3.615,"t":"2026-10-21T14:55:00Z","v":5578,"vw":3.608378},{"c":3.585,"h":3.605,"l":3.585,"n":80,"o":3.605,"t":"2026-10-21T15:00:00Z","v":8396,"vw":3.59457},{"c":3.585,"h":3.5855,"l":3.58,"n":38,"o":3.585,"t":"2026-10-21T15:05:00Z","v":4474,"vw":3.582486},{"c":3.585,"h":3.585,"l":3.58,"n":33,"o":3.585,"t":"2026-10-21T15:10:00Z","v":1337,"vw":3.584389},{"c":3.575,"h":3.585,"l":3.57,"n":53,"o":3.585,"t":"2026-10-21T15:15:00Z","v":5049,"vw":3.574478},{"c":3.575,"h":3.575,"l":3.57,"n":19,"o":3.57,"t":"2026-10-21T15:20:00Z","v":1675,"vw":3.574331},{"c":3.575,"h":3.575,"l":3.575,"n":28,"o":3.575,"t":"2026-10-21T15:25:00Z","v":6388,"vw":3.575},{"c":3.59,"h":3.59,"l":3.575,"n":61,"o":3.575,"t":"2026-10-21T15:30:00Z","v":8370,"vw":3.580964},{"c":3.585,"h":3.59,"l":3.585,"n":20,"o":3.59,"t":"2026-10-21T15:35:00Z","v":1174,"vw":3.587353},{"c":3.585,"h":3.59,"l":3.58,"n":43,"o":3.585,"t":"2026-10-21T15:40:00Z","v":1860,"vw":3.584465},{"c":3.59,"h":3.59,"l":3.5801,"n":47,"o":3.585,"t":"2026-10-21T15:45:00Z","v":9254,"vw":3.588817},{"c":3.585,"h":3.59,"l":3.58,"n":44,"o":3.5899,"t":"2026-10-21T15:50:00Z","v":12293,"vw":3.587432},{"c":3.585,"h":3.585,"l":3.585,"n":66,"o":3.585,"t":"2026-10-21T15:55:00Z","v":5124,"vw":3.585},{"c":3.585,"h":3.585,"l":3.58,"n":82,"o":3.585,"t":"2026-10-21T16:00:00Z","v":10386,"vw":3.58415},{"c":3.585,"h":3.585,"l":3.58,"n":24,"o":3.585,"t":"2026-10-21T16:05:00Z","v":2325,"vw":3.584747},{"c":3.585,"h":3.5899,"l":3.5841,"n":28,"o":3.585,"t":"2026-10-21T16:10:00Z","v":4802,"vw":3.586524},{"c":3.585,"h":3.595,"l":3.585,"n":114,"o":3.585,"t":"2026-10-21T16:15:00Z","v":21084,"vw":3.589454},{"c":3.595,"h":3.595,"l":3.585,"n":30,"o":3.5869,"t":"2026-10-21T16:20:00Z","v":5757,"vw":3.589087},{"c":3.585,"h":3.595,"l":3.585,"n":45,"o":3.59,"t":"2026-10-21T16:25:00Z","v":3026,"vw":3.590209},{"c":3.585,"h":3.585,"l":3.585,"n":10,"o":3.585,"t":"2026-10-21T16:30:00Z","v":860,"vw":3.585},{"c":3.6,"h":3.6,"l":3.58,"n":101,"o":3.585,"t":"2026-10-21T16:35:00Z","v":11944,"vw":3.586543},{"c":3.585,"h":3.605,"l":3.58,"n":171,"o":3.6,"t":"2026-10-21T16:40:00Z","v":17395,"vw":3.592356},{"c":3.595,"h":3.595,"l":3.585,"n":70,"o":3.585,"t":"2026-10-21T16:45:00Z","v":7556,"vw":3.590103},{"c":3.595,"h":3.595,"l":3.59,"n":22,"o":3.59,"t":"2026-10-21T16:50:00Z","v":750,"vw":3.5925},{"c":3.605,"h":3.605,"l":3.6,"n":40,"o":3.6,"t":"2026-10-21T16:55:00Z","v":2421,"vw":3.60344},{"c":3.595,"h":3.605,"l":3.59,"n":66,"o":3.605,"t":"2026-10-21T17:00:00Z","v":4372,"vw":3.597241},{"c":3.595,"h":3.6,"l":3.595,"n":13,"o":3.6,"t":"2026-10-21T17:05:00Z","v":1726,"vw":3.597557},{"c":3.595,"h":3.6,"l":3.595,"n":11,"o":3.6,"t":"2026-10-21T17:10:00Z","v":967,"vw":3.596826},{"c":3.605,"h":3.605,"l":3.595,"n":38,"o":3.595,"t":"2026-10-21T17:15:00Z","v":9767,"vw":3.600383},{"c":3.615,"h":3.615,"l":3.6,"n":67,"o":3.6047,"t":"2026-10-21T17:20:00Z","v":8363,"vw":3.607724},{"c":3.615,"h":3.615,"l":3.61,"n":33,"o":3.615,"t":"2026-10-21T17:25:00Z","v":4937,"vw":3.611833},{"c":3.615,"h":3.615,"l":3.615,"n":17,"o":3.615,"t":"2026-10-21T17:30:00Z","v":1131,"vw":3.615},{"c":3.62,"h":3.62,"l":3.615,"n":22,"o":3.62,"t":"2026-10-21T17:35:00Z","v":2166,"vw":3.615529},{"c":3.6188,"h":3.63,"l":3.615,"n":118,"o":3.62,"t":"2026-10-21T17:40:00Z","v":9487,"vw":3.621513},{"c":3.605,"h":3.615,"l":3.605,"n":68,"o":3.61,"t":"2026-10-21T17:45:00Z","v":6655,"vw":3.609912},{"c":3.615,"h":3.62,"l":3.605,"n":38,"o":3.61,"t":"2026-10-21T17:50:00Z","v":2345,"vw":3.613235},{"c":3.615,"h":3.615,"l":3.6106,"n":7,"o":3.615,"t":"2026-10-21T17:55:00Z","v":2591,"vw":3.612053},{"c":3.6116,"h":3.625,"l":3.6116,"n":58,"o":3.615,"t":"2026-10-21T18:00:00Z","v":12511,"vw":3.615226},{"c":3.615,"h":3.62,"l":3.615,"n":25,"o":3.62,"t":"2026-10-21T18:05:00Z","v":3159,"vw":3.616672},{"c":3.615,"h":3.62,"l":3.615,"n":51,"o":3.615,"t":"2026-10-21T18:10:00Z","v":4102,"vw":3.618316},{"c":3.615,"h":3.62,"l":3.615,"n":34,"o":3.615,"t":"2026-10-21T18:15:00Z","v":1503,"vw":3.615556},{"c":3.615,"h":3.6199,"l":3.615,"n":15,"o":3.615,"t":"2026-10-21T18:20:00Z","v":1416,"vw":3.618225},{"c":3.615,"h":3.62,"l":3.61,"n":47,"o":3.615,"t":"2026-10-21T18:25:00Z","v":3247,"vw":3.612708},{"c":3.61,"h":3.615,"l":3.61,"n":27,"o":3.615,"t":"2026-10-21T18:30:00Z","v":1026,"vw":3.613333},{"c":3.615,"h":3.62,"l":3.61,"n":52,"o":3.615,"t":"2026-10-21T18:35:00Z","v":4305,"vw":3.614862},{"c":3.615,"h":3.62,"l":3.61,"n":100,"o":3.615,"t":"2026-10-21T18:40:00Z","v":8116,"vw":3.614944},{"c":3.62,"h":3.635,"l":3.61,"n":371,"o":3.615,"t":"2026-10-21T18:45:00Z","v":61586,"vw":3.618038},{"c":3.595,"h":3.625,"l":3.595,"n":233,"o":3.62,"t":"2026-10-21T18:50:00Z","v":49525,"vw":3.608826},{"c":3.575,"h":3.6,"l":3.575,"n":121,"o":3.595,"t":"2026-10-21T18:55:00Z","v":9318,"vw":3.583911},{"c":3.575,"h":3.585,"l":3.575,"n":125,"o":3.575,"t":"2026-10-21T19:00:00Z","v":15826,"vw":3.579359},{"c":3.575,"h":3.575,"l":3.57,"n":58,"o":3.575,"t":"2026-10-21T19:05:00Z","v":4264,"vw":3.573886},{"c":3.585,"h":3.585,"l":3.575,"n":109,"o":3.575,"t":"2026-10-21T19:10:00Z","v":8409,"vw":3.579495},{"c":3.585,"h":3.59,"l":3.585,"n":40,"o":3.585,"t":"2026-10-21T19:15:00Z","v":2424,"vw":3.585411},{"c":3.59,"h":3.59,"l":3.585,"n":47,"o":3.59,"t":"2026-10-21T19:20:00Z","v":5873,"vw":3.588607},{"c":3.585,"h":3.59,"l":3.585,"n":53,"o":3.59,"t":"2026-10-21T19:25:00Z","v":3939,"vw":3.589376},{"c":3.59,"h":3.59,"l":3.585,"n":65,"o":3.585,"t":"2026-10-21T19:30:00Z","v":4484,"vw":3.58754},{"c":3.575,"h":3.59,"l":3.575,"n":147,"o":3.58,"t":"2026-10-21T19:35:00Z","v":11372,"vw":3.579526},{"c":3.58,"h":3.58,"l":3.5712,"n":70,"o":3.575,"t":"2026-10-21T19:40:00Z","v":7003,"vw":3.576401},{"c":3.58,"h":3.59,"l":3.5708,"n":182,"o":3.58,"t":"2026-10-21T19:45:00Z","v":24287,"vw":3.581956},{"c":3.58,"h":3.585,"l":3.575,"n":182,"o":3.575,"t":"2026-10-21T19:50:00Z","v":28013,"vw":3.579675},{"c":3.585,"h":3.59,"l":3.575,"n":453,"o":3.575,"t":"2026-10-21T19:55:00Z","v":53375,"vw":3.584524},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-21T20:00:00Z","v":94320,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T13:20:00Z","v":462,"vw":3.6},{"c":3.57,"h":3.625,"l":3.57,"n":30,"o":3.58,"t":"2026-10-22T13:30:00Z","v":5276,"vw":3.582853},{"c":3.59,"h":3.59,"l":3.58,"n":32,"o":3.59,"t":"2026-10-22T13:35:00Z","v":7785,"vw":3.588029},{"c":3.5599,"h":3.57,"l":3.55,"n":93,"o":3.57,"t":"2026-10-22T13:40:00Z","v":8123,"vw":3.560442},{"c":3.55,"h":3.56,"l":3.54,"n":123,"o":3.55,"t":"2026-10-22T13:45:00Z","v":10162,"vw":3.549233},{"c":3.55,"h":3.55,"l":3.535,"n":80,"o":3.54,"t":"2026-10-22T13:50:00Z","v":16318,"vw":3.544627},{"c":3.555,"h":3.555,"l":3.545,"n":66,"o":3.545,"t":"2026-10-22T13:55:00Z","v":3020,"vw":3.551156},{"c":3.56,"h":3.565,"l":3.555,"n":59,"o":3.555,"t":"2026-10-22T14:00:00Z","v":4116,"vw":3.55939},{"c":3.545,"h":3.56,"l":3.545,"n":29,"o":3.56,"t":"2026-10-22T14:05:00Z","v":1813,"vw":3.553077},{"c":3.545,"h":3.555,"l":3.535,"n":170,"o":3.54,"t":"2026-10-22T14:10:00Z","v":26876,"vw":3.544227},{"c":3.545,"h":3.5599,"l":3.53,"n":133,"o":3.545,"t":"2026-10-22T14:15:00Z","v":11960,"vw":3.546018},{"c":3.535,"h":3.545,"l":3.5301,"n":87,"o":3.545,"t":"2026-10-22T14:20:00Z","v":6757,"vw":3.536927},{"c":3.525,"h":3.53,"l":3.525,"n":24,"o":3.53,"t":"2026-10-22T14:25:00Z","v":1448,"vw":3.52875},{"c":3.515,"h":3.52,"l":3.511,"n":45,"o":3.52,"t":"2026-10-22T14:30:00Z","v":4331,"vw":3.517151},{"c":3.515,"h":3.515,"l":3.51,"n":55,"o":3.515,"t":"2026-10-22T14:35:00Z","v":11383,"vw":3.513245},{"c":3.53,"h":3.53,"l":3.52,"n":122,"o":3.52,"t":"2026-10-22T14:40:00Z","v":10672,"vw":3.52433},{"c":3.52,"h":3.525,"l":3.52,"n":191,"o":3.525,"t":"2026-10-22T14:45:00Z","v":16117,"vw":3.521055},{"c":3.52,"h":3.525,"l":3.52,"n":22,"o":3.525,"t":"2026-10-22T14:50:00Z","v":1017,"vw":3.522239},{"c":3.525,"h":3.525,"l":3.52,"n":32,"o":3.52,"t":"2026-10-22T14:55:00Z","v":1912,"vw":3.521621},{"c":3.525,"h":3.525,"l":3.5201,"n":45,"o":3.525,"t":"2026-10-22T15:00:00Z","v":2691,"vw":3.52402},{"c":3.52,"h":3.53,"l":3.52,"n":67,"o":3.5212,"t":"2026-10-22T15:05:00Z","v":6996,"vw":3.524767},{"c":3.505,"h":3.52,"l":3.505,"n":58,"o":3.5179,"t":"2026-10-22T15:10:00Z","v":4648,"vw":3.512832},{"c":3.515,"h":3.515,"l":3.51,"n":39,"o":3.51,"t":"2026-10-22T15:15:00Z","v":3315,"vw":3.510541},{"c":3.525,"h":3.525,"l":3.52,"n":41,"o":3.52,"t":"2026-10-22T15:20:00Z","v":3731,"vw":3.521958},{"c":3.52,"h":3.525,"l":3.52,"n":60,"o":3.525,"t":"2026-10-22T15:25:00Z","v":3537,"vw":3.521633},{"c":3.525,"h":3.525,"l":3.515,"n":57,"o":3.515,"t":"2026-10-22T15:30:00Z","v":4847,"vw":3.520164},{"c":3.525,"h":3.53,"l":3.525,"n":34,"o":3.53,"t":"2026-10-22T15:35:00Z","v":873,"vw":3.525853},{"c":3.535,"h":3.535,"l":3.52,"n":72,"o":3.52,"t":"2026-10-22T15:40:00Z","v":5728,"vw":3.526087},{"c":3.5399,"h":3.54,"l":3.53,"n":57,"o":3.535,"t":"2026-10-22T15:45:00Z","v":4298,"vw":3.535914},{"c":3.56,"h":3.56,"l":3.54,"n":68,"o":3.54,"t":"2026-10-22T15:50:00Z","v":4582,"vw":3.548313},{"c":3.565,"h":3.565,"l":3.56,"n":56,"o":3.56,"t":"2026-10-22T15:55:00Z","v":3434,"vw":3.56225},{"c":3.575,"h":3.575,"l":3.5601,"n":92,"o":3.5601,"t":"2026-10-22T16:00:00Z","v":6121,"vw":3.570008},{"c":3.58,"h":3.58,"l":3.57,"n":50,"o":3.57,"t":"2026-10-22T16:05:00Z","v":1874,"vw":3.57534},{"c":3.58,"h":3.58,"l":3.58,"n":10,"o":3.58,"t":"2026-10-22T16:10:00Z","v":241,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":23,"o":3.58,"t":"2026-10-22T16:15:00Z","v":646,"vw":3.58},{"c":3.585,"h":3.59,"l":3.575,"n":56,"o":3.575,"t":"2026-10-22T16:20:00Z","v":7194,"vw":3.583316},{"c":3.605,"h":3.61,"l":3.59,"n":111,"o":3.59,"t":"2026-10-22T16:25:00Z","v":9928,"vw":3.599822},{"c":3.6,"h":3.605,"l":3.595,"n":67,"o":3.6,"t":"2026-10-22T16:30:00Z","v":5382,"vw":3.600399},{"c":3.615,"h":3.615,"l":3.6,"n":165,"o":3.6,"t":"2026-10-22T16:35:00Z","v":16251,"vw":3.604561},{"c":3.615,"h":3.63,"l":3.6,"n":281,"o":3.62,"t":"2026-10-22T16:40:00Z","v":32839,"vw":3.610031},{"c":3.615,"h":3.62,"l":3.615,"n":56,"o":3.615,"t":"2026-10-22T16:45:00Z","v":2760,"vw":3.616746},{"c":3.615,"h":3.63,"l":3.615,"n":156,"o":3.615,"t":"2026-10-22T16:50:00Z","v":15041,"vw":3.619204},{"c":3.61,"h":3.615,"l":3.61,"n":57,"o":3.615,"t":"2026-10-22T16:55:00Z","v":5122,"vw":3.610441},{"c":3.605,"h":3.625,"l":3.605,"n":190,"o":3.61,"t":"2026-10-22T17:00:00Z","v":19294,"vw":3.619953},{"c":3.615,"h":3.615,"l":3.61,"n":56,"o":3.61,"t":"2026-10-22T17:05:00Z","v":4684,"vw":3.611606},{"c":3.62,"h":3.62,"l":3.615,"n":39,"o":3.62,"t":"2026-10-22T17:10:00Z","v":3674,"vw":3.618967},{"c":3.6053,"h":3.615,"l":3.6053,"n":111,"o":3.6101,"t":"2026-10-22T17:15:00Z","v":12786,"vw":3.610411},{"c":3.605,"h":3.605,"l":3.6001,"n":20,"o":3.605,"t":"2026-10-22T17:20:00Z","v":7620,"vw":3.601377},{"c":3.61,"h":3.615,"l":3.605,"n":75,"o":3.605,"t":"2026-10-22T17:25:00Z","v":7593,"vw":3.609011},{"c":3.6099,"h":3.61,"l":3.605,"n":17,"o":3.605,"t":"2026-10-22T17:30:00Z","v":2274,"vw":3.609726},{"c":3.605,"h":3.61,"l":3.605,"n":16,"o":3.61,"t":"2026-10-22T17:35:00Z","v":752,"vw":3.60625},{"c":3.605,"h":3.605,"l":3.605,"n":25,"o":3.605,"t":"2026-10-22T17:40:00Z","v":1644,"vw":3.605},{"c":3.61,"h":3.61,"l":3.6,"n":61,"o":3.605,"t":"2026-10-22T17:45:00Z","v":3091,"vw":3.604763},{"c":3.605,"h":3.605,"l":3.605,"n":17,"o":3.605,"t":"2026-10-22T17:50:00Z","v":1051,"vw":3.605},{"c":3.605,"h":3.61,"l":3.605,"n":37,"o":3.61,"t":"2026-10-22T17:55:00Z","v":2676,"vw":3.60781},{"c":3.595,"h":3.605,"l":3.585,"n":157,"o":3.605,"t":"2026-10-22T18:00:00Z","v":17235,"vw":3.594343},{"c":3.595,"h":3.6,"l":3.59,"n":139,"o":3.595,"t":"2026-10-22T18:05:00Z","v":11756,"vw":3.590618},{"c":3.59,"h":3.6,"l":3.59,"n":47,"o":3.595,"t":"2026-10-22T18:10:00Z","v":5428,"vw":3.595103},{"c":3.6,"h":3.6,"l":3.59,"n":49,"o":3.59,"t":"2026-10-22T18:15:00Z","v":3139,"vw":3.59536},{"c":3.605,"h":3.61,"l":3.595,"n":49,"o":3.5985,"t":"2026-10-22T18:20:00Z","v":4056,"vw":3.600843},{"c":3.605,"h":3.605,"l":3.6013,"n":12,"o":3.6013,"t":"2026-10-22T18:25:00Z","v":1210,"vw":3.603231},{"c":3.595,"h":3.6,"l":3.595,"n":88,"o":3.6,"t":"2026-10-22T18:30:00Z","v":9230,"vw":3.599535},{"c":3.595,"h":3.595,"l":3.595,"n":8,"o":3.595,"t":"2026-10-22T18:35:00Z","v":905,"vw":3.595},{"c":3.605,"h":3.605,"l":3.595,"n":55,"o":3.595,"t":"2026-10-22T18:40:00Z","v":7321,"vw":3.599567},{"c":3.595,"h":3.605,"l":3.595,"n":48,"o":3.605,"t":"2026-10-22T18:45:00Z","v":5645,"vw":3.600985},{"c":3.595,"h":3.6,"l":3.595,"n":11,"o":3.595,"t":"2026-10-22T18:50:00Z","v":771,"vw":3.596069},{"c":3.595,"h":3.6,"l":3.595,"n":44,"o":3.6,"t":"2026-10-22T18:55:00Z","v":5022,"vw":3.595718},{"c":3.565,"h":3.59,"l":3.565,"n":90,"o":3.59,"t":"2026-10-22T19:00:00Z","v":11989,"vw":3.574684},{"c":3.5684,"h":3.57,"l":3.5601,"n":29,"o":3.565,"t":"2026-10-22T19:05:00Z","v":5330,"vw":3.568383},{"c":3.575,"h":3.575,"l":3.565,"n":63,"o":3.565,"t":"2026-10-22T19:10:00Z","v":7149,"vw":3.571239},{"c":3.575,"h":3.575,"l":3.575,"n":21,"o":3.575,"t":"2026-10-22T19:15:00Z","v":3328,"vw":3.575},{"c":3.585,"h":3.59,"l":3.575,"n":108,"o":3.575,"t":"2026-10-22T19:20:00Z","v":29820,"vw":3.580605},{"c":3.585,"h":3.585,"l":3.58,"n":44,"o":3.585,"t":"2026-10-22T19:25:00Z","v":1768,"vw":3.583571},{"c":3.57,"h":3.59,"l":3.57,"n":99,"o":3.585,"t":"2026-10-22T19:30:00Z","v":10228,"vw":3.580467},{"c":3.565,"h":3.565,"l":3.56,"n":66,"o":3.565,"t":"2026-10-22T19:35:00Z","v":10654,"vw":3.563759},{"c":3.56,"h":3.5662,"l":3.56,"n":80,"o":3.565,"t":"2026-10-22T19:40:00Z","v":7643,"vw":3.562605},{"c":3.565,"h":3.565,"l":3.56,"n":71,"o":3.56,"t":"2026-10-22T19:45:00Z","v":6435,"vw":3.563962},{"c":3.59,"h":3.595,"l":3.57,"n":244,"o":3.57,"t":"2026-10-22T19:50:00Z","v":33435,"vw":3.58109},{"c":3.589,"h":3.6,"l":3.585,"n":438,"o":3.595,"t":"2026-10-22T19:55:00Z","v":46940,"vw":3.590495},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-22T20:00:00Z","v":108802,"vw":3.59}],"history":[{"c":1.74,"h":1.94,"l":1.73,"n":7122,"o":1.74,"t":"2024-10-21T04:00:00Z","v":1313980,"vw":1.819113},{"c":1.73,"h":1.755,"l":1.72,"n":3597,"o":1.74,"t":"2024-10-22T04:00:00Z","v":417995,"vw":1.738008},{"c":1.71,"h":1.82,"l":1.69,"n":3185,"o":1.73,"t":"2024-10-23T04:00:00Z","v":515331,"vw":1.738991},{"c":1.72,"h":1.73,"l":1.68,"n":1814,"o":1.71,"t":"2024-10-24T04:00:00Z","v":313124,"vw":1.702035},{"c":1.71,"h":1.7599,"l":1.69,"n":2718,"o":1.72,"t":"2024-10-25T04:00:00Z","v":330838,"vw":1.712888},{"c":1.79,"h":1.84,"l":1.72,"n":2928,"o":1.72,"t":"2024-10-28T04:00:00Z","v":591230,"vw":1.793521},{"c":1.74,"h":1.81,"l":1.72,"n":1341,"o":1.81,"t":"2024-10-29T04:00:00Z","v":188280,"vw":1.743818},{"c":1.72,"h":1.78,"l":1.71,"n":1660,"o":1.74,"t":"2024-10-30T04:00:00Z","v":285289,"vw":1.7344},{"c":1.78,"h":1.82,"l":1.73,"n":2746,"o":1.73,"t":"2024-10-31T04:00:00Z","v":441165,"vw":1.77881},{"c":1.9,"h":1.94,"l":1.78,"n":8602,"o":1.78,"t":"2024-11-01T04:00:00Z","v":1656594,"vw":1.87095},{"c":1.94,"h":2.05,"l":1.898,"n":5964,"o":1.9,"t":"2024-11-04T05:00:00Z","v":1071473,"vw":1.974714},{"c":1.93,"h":2.01,"l":1.905,"n":2752,"o":1.95,"t":"2024-11-05T05:00:00Z","v":682137,"vw":1.956297},{"c":1.94,"h":2,"l":1.86,"n":5725,"o":1.97,"t":"2024-11-06T05:00:00Z","v":884604,"vw":1.915967},{"c":1.21,"h":1.62,"l":1.18,"n":16013,"o":1.6,"t":"2024-11-07T05:00:00Z","v":7653669,"vw":1.273617},{"c":1.3,"h":1.365,"l":1.2005,"n":9875,"o":1.22,"t":"2024-11-08T05:00:00Z","v":3241466,"vw":1.294204},{"c":1.35,"h":1.37,"l":1.3,"n":5592,"o":1.31,"t":"2024-11-11T05:00:00Z","v":1484961,"vw":1.335561},{"c":1.36,"h":1.38,"l":1.315,"n":6396,"o":1.35,"t":"2024-11-12T05:00:00Z","v":1311296,"vw":1.347739},{"c":1.31,"h":1.37,"l":1.31,"n":5286,"o":1.35,"t":"2024-11-13T05:00:00Z","v":1484302,"vw":1.336983},{"c":1.38,"h":1.3885,"l":1.32,"n":4639,"o":1.37,"t":"2024-11-14T05:00:00Z","v":1357458,"vw":1.362718},{"c":1.37,"h":1.38,"l":1.34,"n":3750,"o":1.37,"t":"2024-11-15T05:00:00Z","v":864803,"vw":1.358954},{"c":1.39,"h":1.42,"l":1.355,"n":3330,"o":1.37,"t":"2024-11-18T05:00:00Z","v":675032,"vw":1.387635},{"c":1.39,"h":1.43,"l":1.38,"n":2603,"o":1.39,"t":"2024-11-19T05:00:00Z","v":703384,"vw":1.40718},{"c":1.39,"h":1.4,"l":1.34,"n":3155,"o":1.38,"t":"2024-11-20T05:00:00Z","v":928492,"vw":1.368354},{"c":1.42,"h":1.45,"l":1.38,"n":1787,"o":1.38,"t":"2024-11-21T05:00:00Z","v":493068,"vw":1.425907},{"c":1.42,"h":1.45,"l":1.4,"n":2315,"o":1.43,"t":"2024-11-22T05:00:00Z","v":445815,"vw":1.423151},{"c":1.4,"h":1.44,"l":1.38,"n":3521,"o":1.41,"t":"2024-11-25T05:00:00Z","v":934719,"vw":1.399139},{"c":1.41,"h":1.42,"l":1.39,"n":2096,"o":1.39,"t":"2024-11-26T05:00:00Z","v":449894,"vw":1.401574},{"c":1.48,"h":1.49,"l":1.39,"n":7413,"o":1.39,"t":"2024-11-27T05:00:00Z","v":1598101,"vw":1.450061},{"c":1.45,"h":1.51,"l":1.44,"n":1783,"o":1.47,"t":"2024-11-29T05:00:00Z","v":465596,"vw":1.462407},{"c":1.45,"h":1.47,"l":1.415,"n":2723,"o":1.43,"t":"2024-12-02T05:00:00Z","v":489235,"vw":1.443219},{"c":1.44,"h":1.45,"l":1.41,"n":2714,"o":1.43,"t":"2024-12-03T05:00:00Z","v":896298,"vw":1.433039},{"c":1.45,"h":1.46,"l":1.4,"n":2469,"o":1.44,"t":"2024-12-04T05:00:00Z","v":693271,"vw":1.44005},{"c":1.47,"h":1.48,"l":1.42,"n":3885,"o":1.45,"t":"2024-12-05T05:00:00Z","v":567612,"vw":1.451613},{"c":1.5,"h":1.5,"l":1.44,"n":2260,"o":1.47,"t":"2024-12-06T05:00:00Z","v":444113,"vw":1.4735},{"c":1.49,"h":1.62,"l":1.4714,"n":3722,"o":1.48,"t":"2024-12-09T05:00:00Z","v":996021,"vw":1.550802},{"c":1.5,"h":1.53,"l":1.45,"n":3008,"o":1.49,"t":"2024-12-10T05:00:00Z","v":446545,"vw":1.492969},{"c":1.49,"h":1.52,"l":1.4501,"n":2486,"o":1.51,"t":"2024-12-11T05:00:00Z","v":493035,"vw":1.483303},{"c":1.48,"h":1.5,"l":1.45,"n":2178,"o":1.48,"t":"2024-12-12T05:00:00Z","v":459346,"vw":1.475437},{"c":1.46,"h":1.5,"l":1.44,"n":2225,"o":1.48,"t":"2024-12-13T05:00:00Z","v":417083,"vw":1.46216},{"c":1.43,"h":1.49,"l":1.42,"n":3262,"o":1.45,"t":"2024-12-16T05:00:00Z","v":506531,"vw":1.448958},{"c":1.47,"h":1.48,"l":1.4,"n":3506,"o":1.42,"t":"2024-12-17T05:00:00Z","v":1051129,"vw":1.448052},{"c":1.45,"h":1.52,"l":1.44,"n":2269,"o":1.46,"t":"2024-12-18T05:00:00Z","v":649279,"vw":1.483308},{"c":1.53,"h":1.55,"l":1.45,"n":2684,"o":1.48,"t":"2024-12-19T05:00:00Z","v":952849,"vw":1.501582},{"c":1.48,"h":1.58,"l":1.45,"n":4030,"o":1.52,"t":"2024-12-20T05:00:00Z","v":1591383,"vw":1.49757},{"c":1.64,"h":1.67,"l":1.48,"n":5381,"o":1.49,"t":"2024-12-23T05:00:00Z","v":1250051,"vw":1.601247},{"c":1.63,"h":1.72,"l":1.61,"n":2080,"o":1.64,"t":"2024-12-24T05:00:00Z","v":497350,"vw":1.651278},{"c":1.66,"h":1.7,"l":1.61,"n":2937,"o":1.61,"t":"2024-12-26T05:00:00Z","v":367439,"vw":1.671017},{"c":1.68,"h":1.695,"l":1.61,"n":2957,"o":1.69,"t":"2024-12-27T05:00:00Z","v":383447,"vw":1.655296},{"c":1.53,"h":1.67,"l":1.53,"n":3130,"o":1.67,"t":"2024-12-30T05:00:00Z","v":579164,"vw":1.566274},{"c":1.56,"h":1.67,"l":1.56,"n":7936,"o":1.63,"t":"2024-12-31T05:00:00Z","v":1489799,"vw":1.607055},{"c":1.69,"h":1.73,"l":1.58,"n":2836,"o":1.6,"t":"2025-01-02T05:00:00Z","v":684692,"vw":1.688947},{"c":1.75,"h":1.75,"l":1.64,"n":2734,"o":1.69,"t":"2025-01-03T05:00:00Z","v":438783,"vw":1.694561},{"c":1.83,"h":1.89,"l":1.7625,"n":3776,"o":1.77,"t":"2025-01-06T05:00:00Z","v":800866,"vw":1.844784},{"c":1.74,"h":1.93,"l":1.725,"n":3701,"o":1.92,"t":"2025-01-07T05:00:00Z","v":593924,"vw":1.77427},{"c":1.67,"h":1.75,"l":1.64,"n":3407,"o":1.75,"t":"2025-01-08T05:00:00Z","v":723708,"vw":1.682015},{"c":1.67,"h":1.71,"l":1.595,"n":3526,"o":1.63,"t":"2025-01-10T05:00:00Z","v":798783,"vw":1.678495},{"c":1.63,"h":1.685,"l":1.5713,"n":3902,"o":1.68,"t":"2025-01-13T05:00:00Z","v":691618,"vw":1.64229},{"c":1.61,"h":1.675,"l":1.58,"n":4150,"o":1.64,"t":"2025-01-14T05:00:00Z","v":543654,"vw":1.619627},{"c":1.65,"h":1.68,"l":1.6,"n":4714,"o":1.62,"t":"2025-01-15T05:00:00Z","v":983341,"vw":1.650513},{"c":1.81,"h":1.8387,"l":1.6402,"n":6020,"o":1.66,"t":"2025-01-16T05:00:00Z","v":1493416,"vw":1.77001},{"c":1.85,"h":1.85,"l":1.75,"n":4072,"o":1.79,"t":"2025-01-17T05:00:00Z","v":1224616,"vw":1.799184},{"c":1.81,"h":1.87,"l":1.75,"n":4683,"o":1.87,"t":"2025-01-21T05:00:00Z","v":1036793,"vw":1.789513},{"c":1.74,"h":1.825,"l":1.74,"n":2922,"o":1.78,"t":"2025-01-22T05:00:00Z","v":484499,"vw":1.78636},{"c":1.68,"h":1.73,"l":1.67,"n":2676,"o":1.72,"t":"2025-01-23T05:00:00Z","v":312919,"vw":1.688589},{"c":1.67,"h":1.7,"l":1.63,"n":3639,"o":1.69,"t":"2025-01-24T05:00:00Z","v":409860,"vw":1.663441},{"c":1.71,"h":1.77,"l":1.61,"n":4533,"o":1.64,"t":"2025-01-27T05:00:00Z","v":1017726,"vw":1.708905},{"c":1.64,"h":1.76,"l":1.62,"n":2272,"o":1.71,"t":"2025-01-28T05:00:00Z","v":348653,"vw":1.691644},{"c":1.64,"h":1.68,"l":1.605,"n":3028,"o":1.64,"t":"2025-01-29T05:00:00Z","v":407264,"vw":1.633775},{"c":1.64,"h":1.69,"l":1.61,"n":2912,"o":1.63,"t":"2025-01-30T05:00:00Z","v":275621,"vw":1.650853},{"c":1.63,"h":1.66,"l":1.61,"n":2559,"o":1.66,"t":"2025-01-31T05:00:00Z","v":232970,"vw":1.631364},{"c":1.57,"h":1.62,"l":1.56,"n":1648,"o":1.62,"t":"2025-02-03T05:00:00Z","v":249886,"vw":1.578568},{"c":1.575,"h":1.64,"l":1.57,"n":2044,"o":1.57,"t":"2025-02-04T05:00:00Z","v":274339,"vw":1.601814},{"c":1.58,"h":1.61,"l":1.57,"n":1341,"o":1.57,"t":"2025-02-05T05:00:00Z","v":230241,"vw":1.583475},{"c":1.57,"h":1.59,"l":1.555,"n":1350,"o":1.58,"t":"2025-02-06T05:00:00Z","v":206688,"vw":1.570251},{"c":1.49,"h":1.59,"l":1.49,"n":2590,"o":1.59,"t":"2025-02-07T05:00:00Z","v":618458,"vw":1.527147},{"c":1.5,"h":1.56,"l":1.47,"n":2908,"o":1.52,"t":"2025-02-10T05:00:00Z","v":636208,"vw":1.513647},{"c":1.44,"h":1.515,"l":1.44,"n":2478,"o":1.5,"t":"2025-02-11T05:00:00Z","v":576309,"vw":1.482876},{"c":1.51,"h":1.52,"l":1.41,"n":2343,"o":1.43,"t":"2025-02-12T05:00:00Z","v":450133,"vw":1.471602},{"c":1.51,"h":1.585,"l":1.46,"n":3678,"o":1.52,"t":"2025-02-13T05:00:00Z","v":959297,"vw":1.516411},{"c":1.58,"h":1.5899,"l":1.48,"n":2773,"o":1.53,"t":"2025-02-14T05:00:00Z","v":791028,"vw":1.530245},{"c":1.6,"h":1.615,"l":1.54,"n":3013,"o":1.58,"t":"2025-02-18T05:00:00Z","v":981733,"vw":1.580745},{"c":1.65,"h":1.73,"l":1.58,"n":5368,"o":1.58,"t":"2025-02-19T05:00:00Z","v":1961596,"vw":1.680181},{"c":1.78,"h":1.81,"l":1.6,"n":2348,"o":1.65,"t":"2025-02-20T05:00:00Z","v":1021994,"vw":1.693495},{"c":1.7,"h":1.79,"l":1.67,"n":2222,"o":1.79,"t":"2025-02-21T05:00:00Z","v":651178,"vw":1.715376},{"c":1.87,"h":1.89,"l":1.645,"n":4540,"o":1.71,"t":"2025-02-24T05:00:00Z","v":1412875,"vw":1.794483},{"c":1.75,"h":1.87,"l":1.73,"n":2233,"o":1.87,"t":"2025-02-25T05:00:00Z","v":432125,"vw":1.776616},{"c":1.72,"h":1.7536,"l":1.7,"n":3160,"o":1.73,"t":"2025-02-26T05:00:00Z","v":358109,"vw":1.720948},{"c":1.62,"h":1.71,"l":1.61,"n":1755,"o":1.71,"t":"2025-02-27T05:00:00Z","v":312701,"vw":1.650539},{"c":1.61,"h":1.64,"l":1.57,"n":2128,"o":1.61,"t":"2025-02-28T05:00:00Z","v":405460,"vw":1.60155},{"c":1.5,"h":1.66,"l":1.5,"n":1668,"o":1.63,"t":"2025-03-03T05:00:00Z","v":272652,"vw":1.541111},{"c":1.44,"h":1.49,"l":1.43,"n":3374,"o":1.48,"t":"2025-03-04T05:00:00Z","v":537174,"vw":1.46372},{"c":1.47,"h":1.5,"l":1.41,"n":3576,"o":1.45,"t":"2025-03-05T05:00:00Z","v":722191,"vw":1.450519},{"c":1.57,"h":1.62,"l":1.285,"n":4059,"o":1.4,"t":"2025-03-06T05:00:00Z","v":1105865,"vw":1.493311},{"c":1.5,"h":1.59,"l":1.45,"n":3780,"o":1.54,"t":"2025-03-07T05:00:00Z","v":847769,"vw":1.499091},{"c":1.41,"h":1.5,"l":1.39,"n":3435,"o":1.48,"t":"2025-03-10T04:00:00Z","v":575734,"vw":1.441233},{"c":1.4,"h":1.45,"l":1.35,"n":2974,"o":1.44,"t":"2025-03-11T04:00:00Z","v":508413,"vw":1.390775},{"c":1.39,"h":1.415,"l":1.35,"n":2644,"o":1.4,"t":"2025-03-12T04:00:00Z","v":312704,"vw":1.374254},{"c":1.32,"h":1.4,"l":1.29,"n":2757,"o":1.39,"t":"2025-03-13T04:00:00Z","v":458221,"vw":1.32603},{"c":1.32,"h":1.35,"l":1.28,"n":2932,"o":1.32,"t":"2025-03-14T04:00:00Z","v":481400,"vw":1.316734},{"c":1.37,"h":1.37,"l":1.2905,"n":2526,"o":1.3,"t":"2025-03-17T04:00:00Z","v":391116,"vw":1.33601},{"c":1.3,"h":1.38,"l":1.27,"n":2474,"o":1.38,"t":"2025-03-18T04:00:00Z","v":503305,"vw":1.304362},{"c":1.26,"h":1.31,"l":1.25,"n":2846,"o":1.29,"t":"2025-03-19T04:00:00Z","v":680560,"vw":1.274798},{"c":1.22,"h":1.3,"l":1.218,"n":3640,"o":1.28,"t":"2025-03-20T04:00:00Z","v":752977,"vw":1.246527},{"c":1.36,"h":1.37,"l":1.2,"n":6067,"o":1.22,"t":"2025-03-21T04:00:00Z","v":3551839,"vw":1.314888},{"c":1.31,"h":1.4,"l":1.285,"n":2696,"o":1.39,"t":"2025-03-24T04:00:00Z","v":724893,"vw":1.330016},{"c":1.25,"h":1.3,"l":1.24,"n":2358,"o":1.3,"t":"2025-03-25T04:00:00Z","v":452635,"vw":1.256302},{"c":1.22,"h":1.25,"l":1.2,"n":1793,"o":1.25,"t":"2025-03-26T04:00:00Z","v":415588,"vw":1.224564},{"c":1.23,"h":1.24,"l":1.19,"n":1690,"o":1.22,"t":"2025-03-27T04:00:00Z","v":390716,"vw":1.215357},{"c":1.17,"h":1.24,"l":1.15,"n":2147,"o":1.24,"t":"2025-03-28T04:00:00Z","v":586938,"vw":1.181629},{"c":1.14,"h":1.175,"l":1.12,"n":1481,"o":1.16,"t":"2025-03-31T04:00:00Z","v":443210,"vw":1.145442},{"c":1.12,"h":1.165,"l":1.12,"n":2684,"o":1.16,"t":"2025-04-01T04:00:00Z","v":402987,"vw":1.133105},{"c":1.12,"h":1.14,"l":1.11,"n":1765,"o":1.13,"t":"2025-04-02T04:00:00Z","v":639152,"vw":1.119381},{"c":1.03,"h":1.1,"l":1.01,"n":2228,"o":1.1,"t":"2025-04-03T04:00:00Z","v":791032,"vw":1.039314},{"c":0.9034,"h":0.9987,"l":0.9,"n":2976,"o":0.9917,"t":"2025-04-04T04:00:00Z","v":1081202,"vw":0.924411},{"c":0.87,"h":0.9101,"l":0.83,"n":2034,"o":0.882,"t":"2025-04-07T04:00:00Z","v":526551,"vw":0.879231},{"c":0.8517,"h":0.9122,"l":0.8337,"n":1640,"o":0.91,"t":"2025-04-08T04:00:00Z","v":492544,"vw":0.871579},{"c":0.84,"h":0.8998,"l":0.76,"n":2249,"o":0.84,"t":"2025-04-09T04:00:00Z","v":1453155,"vw":0.847881},{"c":0.856,"h":0.88,"l":0.83,"n":1281,"o":0.83,"t":"2025-04-10T04:00:00Z","v":449886,"vw":0.85376},{"c":0.8466,"h":0.86,"l":0.828,"n":1268,"o":0.86,"t":"2025-04-11T04:00:00Z","v":363028,"vw":0.8483},{"c":0.888,"h":0.8965,"l":0.84,"n":1385,"o":0.86,"t":"2025-04-14T04:00:00Z","v":387179,"vw":0.871685},{"c":0.8302,"h":0.8938,"l":0.825,"n":2119,"o":0.871,"t":"2025-04-15T04:00:00Z","v":673324,"vw":0.852313},{"c":0.81,"h":0.8411,"l":0.7838,"n":1352,"o":0.82,"t":"2025-04-16T04:00:00Z","v":360510,"vw":0.809008},{"c":0.8,"h":0.8217,"l":0.8,"n":1398,"o":0.8,"t":"2025-04-17T04:00:00Z","v":485556,"vw":0.815207},{"c":0.7811,"h":0.81,"l":0.7758,"n":942,"o":0.8,"t":"2025-04-21T04:00:00Z","v":223770,"vw":0.788068},{"c":0.7999,"h":0.8199,"l":0.7711,"n":731,"o":0.78,"t":"2025-04-22T04:00:00Z","v":133997,"vw":0.793658},{"c":0.8356,"h":0.8372,"l":0.8,"n":900,"o":0.81,"t":"2025-04-23T04:00:00Z","v":248059,"vw":0.815662},{"c":0.89,"h":0.8946,"l":0.8202,"n":1177,"o":0.84,"t":"2025-04-24T04:00:00Z","v":351022,"vw":0.875208},{"c":0.9015,"h":0.9153,"l":0.8603,"n":668,"o":0.8899,"t":"2025-04-25T04:00:00Z","v":126440,"vw":0.896131},{"c":0.8884,"h":0.93,"l":0.8721,"n":653,"o":0.9111,"t":"2025-04-28T04:00:00Z","v":121527,"vw":0.896173},{"c":0.9114,"h":0.925,"l":0.871,"n":723,"o":0.9,"t":"2025-04-29T04:00:00Z","v":208994,"vw":0.899245},{"c":0.9018,"h":0.9172,"l":0.8658,"n":955,"o":0.91,"t":"2025-04-30T04:00:00Z","v":162242,"vw":0.892786},{"c":0.9003,"h":0.9392,"l":0.8791,"n":1505,"o":0.92,"t":"2025-05-01T04:00:00Z","v":354969,"vw":0.904081},{"c":0.9771,"h":1.03,"l":0.9,"n":2001,"o":0.9,"t":"2025-05-02T04:00:00Z","v":547436,"vw":0.995596},{"c":0.88,"h":0.99,"l":0.88,"n":2061,"o":0.99,"t":"2025-05-05T04:00:00Z","v":458629,"vw":0.909421},{"c":0.8481,"h":0.9,"l":0.84,"n":1081,"o":0.9,"t":"2025-05-06T04:00:00Z","v":286811,"vw":0.853733},{"c":0.8601,"h":0.8785,"l":0.82,"n":1419,"o":0.8227,"t":"2025-05-07T04:00:00Z","v":403687,"vw":0.85775},{"c":0.8467,"h":0.9226,"l":0.8139,"n":1853,"o":0.9226,"t":"2025-05-08T04:00:00Z","v":579882,"vw":0.838562},{"c":0.8658,"h":0.875,"l":0.8254,"n":625,"o":0.8355,"t":"2025-05-09T04:00:00Z","v":125648,"vw":0.861597},{"c":0.8639,"h":0.9291,"l":0.8639,"n":1186,"o":0.91,"t":"2025-05-12T04:00:00Z","v":305811,"vw":0.885138},{"c":0.818,"h":0.87,"l":0.8014,"n":2471,"o":0.8602,"t":"2025-05-13T04:00:00Z","v":861673,"vw":0.818424},{"c":0.8999,"h":0.9078,"l":0.8101,"n":1457,"o":0.813,"t":"2025-05-14T04:00:00Z","v":430112,"vw":0.863198},{"c":0.8669,"h":0.91,"l":0.8502,"n":829,"o":0.9,"t":"2025-05-15T04:00:00Z","v":408404,"vw":0.861808},{"c":0.9104,"h":0.9333,"l":0.8404,"n":1336,"o":0.85,"t":"2025-05-16T04:00:00Z","v":465738,"vw":0.910805},{"c":0.8579,"h":0.921,"l":0.8447,"n":1433,"o":0.9,"t":"2025-05-19T04:00:00Z","v":724317,"vw":0.859324},{"c":0.9003,"h":0.9113,"l":0.837,"n":1146,"o":0.841,"t":"2025-05-20T04:00:00Z","v":286309,"vw":0.885341},{"c":0.9311,"h":0.9626,"l":0.8975,"n":1568,"o":0.91,"t":"2025-05-21T04:00:00Z","v":402755,"vw":0.937847},{"c":0.918,"h":0.9388,"l":0.8602,"n":1253,"o":0.9032,"t":"2025-05-22T04:00:00Z","v":313823,"vw":0.890776},{"c":0.97,"h":0.9896,"l":0.87,"n":1056,"o":0.88,"t":"2025-05-23T04:00:00Z","v":291334,"vw":0.95134},{"c":1.01,"h":1.03,"l":0.9459,"n":634,"o":0.9833,"t":"2025-05-27T04:00:00Z","v":216089,"vw":0.999123},{"c":0.9705,"h":1.05,"l":0.9702,"n":1328,"o":1.01,"t":"2025-05-28T04:00:00Z","v":244971,"vw":1.011588},{"c":0.9319,"h":0.9885,"l":0.924,"n":557,"o":0.97,"t":"2025-05-29T04:00:00Z","v":101382,"vw":0.943915},{"c":0.928,"h":0.9462,"l":0.9001,"n":611,"o":0.92,"t":"2025-05-30T04:00:00Z","v":86661,"vw":0.920137},{"c":0.9349,"h":0.9756,"l":0.9,"n":713,"o":0.9305,"t":"2025-06-02T04:00:00Z","v":165716,"vw":0.940288},{"c":0.9493,"h":0.9799,"l":0.9066,"n":545,"o":0.93,"t":"2025-06-03T04:00:00Z","v":60300,"vw":0.945268},{"c":0.9752,"h":0.9755,"l":0.9251,"n":488,"o":0.95,"t":"2025-06-04T04:00:00Z","v":176491,"vw":0.96215},{"c":0.9411,"h":0.9763,"l":0.9351,"n":454,"o":0.9763,"t":"2025-06-05T04:00:00Z","v":92325,"vw":0.946483},{"c":1.02,"h":1.04,"l":0.9503,"n":1079,"o":0.9798,"t":"2025-06-06T04:00:00Z","v":296308,"vw":1.007771},{"c":1.03,"h":1.04,"l":1,"n":713,"o":1.03,"t":"2025-06-09T04:00:00Z","v":114620,"vw":1.03144},{"c":1.11,"h":1.15,"l":1.02,"n":2498,"o":1.04,"t":"2025-06-10T04:00:00Z","v":976780,"vw":1.106737},{"c":1.17,"h":1.17,"l":1.1,"n":2110,"o":1.13,"t":"2025-06-11T04:00:00Z","v":309870,"vw":1.141431},{"c":1.1,"h":1.17,"l":1.05,"n":1054,"o":1.17,"t":"2025-06-12T04:00:00Z","v":309622,"vw":1.075403},{"c":1.17,"h":1.27,"l":1.05,"n":2473,"o":1.08,"t":"2025-06-13T04:00:00Z","v":866290,"vw":1.164118},{"c":1.17,"h":1.23,"l":1.13,"n":2082,"o":1.2,"t":"2025-06-16T04:00:00Z","v":375642,"vw":1.155761},{"c":1.18,"h":1.21,"l":1.14,"n":915,"o":1.14,"t":"2025-06-17T04:00:00Z","v":323753,"vw":1.182169},{"c":1.16,"h":1.19,"l":1.15,"n":794,"o":1.18,"t":"2025-06-18T04:00:00Z","v":123290,"vw":1.170587},{"c":1.13,"h":1.1899,"l":1.07,"n":1239,"o":1.17,"t":"2025-06-20T04:00:00Z","v":652677,"vw":1.128606},{"c":1.11,"h":1.15,"l":1.0901,"n":783,"o":1.14,"t":"2025-06-23T04:00:00Z","v":145567,"vw":1.118436},{"c":1.09,"h":1.135,"l":1.0303,"n":1021,"o":1.1,"t":"2025-06-24T04:00:00Z","v":277685,"vw":1.089144},{"c":1.08,"h":1.13,"l":1.05,"n":756,"o":1.08,"t":"2025-06-25T04:00:00Z","v":203029,"vw":1.088521},{"c":1.16,"h":1.16,"l":1.0602,"n":669,"o":1.1,"t":"2025-06-26T04:00:00Z","v":335875,"vw":1.12083},{"c":1.14,"h":1.2,"l":1.12,"n":841,"o":1.15,"t":"2025-06-27T04:00:00Z","v":532807,"vw":1.15296},{"c":1.15,"h":1.19,"l":1.11,"n":1147,"o":1.15,"t":"2025-06-30T04:00:00Z","v":247901,"vw":1.140628},{"c":1.16,"h":1.2057,"l":1.14,"n":520,"o":1.15,"t":"2025-07-01T04:00:00Z","v":171890,"vw":1.170778},{"c":1.23,"h":1.24,"l":1.17,"n":1059,"o":1.17,"t":"2025-07-02T04:00:00Z","v":307209,"vw":1.219497},{"c":1.24,"h":1.28,"l":1.22,"n":1050,"o":1.24,"t":"2025-07-03T04:00:00Z","v":254344,"vw":1.246683},{"c":1.23,"h":1.27,"l":1.225,"n":1069,"o":1.25,"t":"2025-07-07T04:00:00Z","v":289738,"vw":1.252662},{"c":1.24,"h":1.27,"l":1.22,"n":1001,"o":1.23,"t":"2025-07-08T04:00:00Z","v":285861,"vw":1.247855},{"c":1.26,"h":1.26,"l":1.23,"n":566,"o":1.25,"t":"2025-07-09T04:00:00Z","v":181307,"vw":1.251304},{"c":1.25,"h":1.29,"l":1.24,"n":565,"o":1.24,"t":"2025-07-10T04:00:00Z","v":171874,"vw":1.272695},{"c":1.24,"h":1.25,"l":1.2301,"n":416,"o":1.24,"t":"2025-07-11T04:00:00Z","v":111614,"vw":1.242561},{"c":1.26,"h":1.26,"l":1.19,"n":558,"o":1.23,"t":"2025-07-14T04:00:00Z","v":130573,"vw":1.23962},{"c":1.19,"h":1.2758,"l":1.19,"n":543,"o":1.27,"t":"2025-07-15T04:00:00Z","v":193612,"vw":1.237134},{"c":1.17,"h":1.24,"l":1.15,"n":547,"o":1.19,"t":"2025-07-16T04:00:00Z","v":110355,"vw":1.195939},{"c":1.18,"h":1.21,"l":1.15,"n":506,"o":1.15,"t":"2025-07-17T04:00:00Z","v":140780,"vw":1.180417},{"c":1.17,"h":1.18,"l":1.13,"n":498,"o":1.18,"t":"2025-07-18T04:00:00Z","v":139686,"vw":1.15999},{"c":1.23,"h":1.25,"l":1.1691,"n":991,"o":1.19,"t":"2025-07-21T04:00:00Z","v":342048,"vw":1.208182},{"c":1.24,"h":1.28,"l":1.21,"n":636,"o":1.23,"t":"2025-07-22T04:00:00Z","v":290486,"vw":1.243397},{"c":1.24,"h":1.26,"l":1.22,"n":500,"o":1.24,"t":"2025-07-23T04:00:00Z","v":65936,"vw":1.234952},{"c":1.18,"h":1.2399,"l":1.18,"n":542,"o":1.2201,"t":"2025-07-24T04:00:00Z","v":116456,"vw":1.208671},{"c":1.18,"h":1.19,"l":1.16,"n":321,"o":1.16,"t":"2025-07-25T04:00:00Z","v":72255,"vw":1.178128},{"c":1.16,"h":1.1899,"l":1.16,"n":455,"o":1.17,"t":"2025-07-28T04:00:00Z","v":52258,"vw":1.172855},{"c":1.11,"h":1.17,"l":1.11,"n":415,"o":1.15,"t":"2025-07-29T04:00:00Z","v":162056,"vw":1.140678},{"c":1.04,"h":1.11,"l":1.0301,"n":991,"o":1.11,"t":"2025-07-30T04:00:00Z","v":463362,"vw":1.072731},{"c":1.01,"h":1.08,"l":1.01,"n":494,"o":1.02,"t":"2025-07-31T04:00:00Z","v":150790,"vw":1.034727},{"c":1.05,"h":1.1,"l":0.97,"n":763,"o":1.01,"t":"2025-08-01T04:00:00Z","v":377026,"vw":1.023648},{"c":1.03,"h":1.0855,"l":1.01,"n":701,"o":1.04,"t":"2025-08-04T04:00:00Z","v":172748,"vw":1.049651},{"c":1.04,"h":1.055,"l":1.01,"n":410,"o":1.03,"t":"2025-08-05T04:00:00Z","v":118775,"vw":1.02463},{"c":1.04,"h":1.085,"l":1.005,"n":1243,"o":1.05,"t":"2025-08-06T04:00:00Z","v":445474,"vw":1.043063},{"c":1,"h":1.0492,"l":0.97,"n":1024,"o":1.04,"t":"2025-08-07T04:00:00Z","v":469688,"vw":1.01129},{"c":1.06,"h":1.065,"l":0.9971,"n":606,"o":0.9971,"t":"2025-08-08T04:00:00Z","v":173457,"vw":1.044657},{"c":1.01,"h":1.08,"l":1.0012,"n":1308,"o":1.05,"t":"2025-08-11T04:00:00Z","v":457059,"vw":1.039133},{"c":1.04,"h":1.071,"l":1,"n":630,"o":1,"t":"2025-08-12T04:00:00Z","v":238267,"vw":1.041563},{"c":1.06,"h":1.06,"l":1.02,"n":421,"o":1.03,"t":"2025-08-13T04:00:00Z","v":87819,"vw":1.040988},{"c":1.04,"h":1.1,"l":1.02,"n":987,"o":1.02,"t":"2025-08-14T04:00:00Z","v":259264,"vw":1.058233},{"c":1.06,"h":1.08,"l":1.04,"n":840,"o":1.04,"t":"2025-08-15T04:00:00Z","v":261343,"vw":1.063123},{"c":1.05,"h":1.0799,"l":1.02,"n":1340,"o":1.05,"t":"2025-08-18T04:00:00Z","v":167086,"vw":1.043831},{"c":1.03,"h":1.08,"l":0.9945,"n":824,"o":1.06,"t":"2025-08-19T04:00:00Z","v":430528,"vw":1.01417},{"c":1.05,"h":1.055,"l":1.01,"n":584,"o":1.03,"t":"2025-08-20T04:00:00Z","v":132586,"vw":1.032722},{"c":1.03,"h":1.05,"l":1.0201,"n":409,"o":1.03,"t":"2025-08-21T04:00:00Z","v":59967,"vw":1.033521},{"c":1.06,"h":1.085,"l":1.01,"n":1220,"o":1.01,"t":"2025-08-22T04:00:00Z","v":146599,"vw":1.05915},{"c":1.04,"h":1.09,"l":1.03,"n":794,"o":1.07,"t":"2025-08-25T04:00:00Z","v":110471,"vw":1.048446},{"c":1.05,"h":1.075,"l":1.03,"n":826,"o":1.05,"t":"2025-08-26T04:00:00Z","v":133039,"vw":1.05542},{"c":1.05,"h":1.0782,"l":1.045,"n":981,"o":1.05,"t":"2025-08-27T04:00:00Z","v":171132,"vw":1.058879},{"c":1.14,"h":1.155,"l":1.0701,"n":1160,"o":1.08,"t":"2025-08-28T04:00:00Z","v":336547,"vw":1.11708},{"c":1.13,"h":1.156,"l":1.1,"n":541,"o":1.15,"t":"2025-08-29T04:00:00Z","v":144012,"vw":1.124458},{"c":1.13,"h":1.1491,"l":1.1,"n":546,"o":1.1,"t":"2025-09-02T04:00:00Z","v":124951,"vw":1.127592},{"c":1.14,"h":1.14,"l":1.11,"n":490,"o":1.14,"t":"2025-09-03T04:00:00Z","v":68390,"vw":1.124734},{"c":1.15,"h":1.17,"l":1.1301,"n":401,"o":1.14,"t":"2025-09-04T04:00:00Z","v":103843,"vw":1.149634},{"c":1.17,"h":1.17,"l":1.14,"n":726,"o":1.15,"t":"2025-09-05T04:00:00Z","v":129302,"vw":1.150667},{"c":1.14,"h":1.18,"l":1.13,"n":745,"o":1.18,"t":"2025-09-08T04:00:00Z","v":230858,"vw":1.152734},{"c":1.16,"h":1.1898,"l":1.13,"n":499,"o":1.13,"t":"2025-09-09T04:00:00Z","v":102160,"vw":1.156854},{"c":1.15,"h":1.1899,"l":1.13,"n":515,"o":1.14,"t":"2025-09-10T04:00:00Z","v":134705,"vw":1.161798},{"c":1.16,"h":1.18,"l":1.145,"n":478,"o":1.15,"t":"2025-09-11T04:00:00Z","v":170559,"vw":1.159857},{"c":1.18,"h":1.19,"l":1.135,"n":447,"o":1.16,"t":"2025-09-12T04:00:00Z","v":120350,"vw":1.171415},{"c":1.18,"h":1.225,"l":1.14,"n":920,"o":1.18,"t":"2025-09-15T04:00:00Z","v":304239,"vw":1.19196},{"c":1.18,"h":1.2251,"l":1.16,"n":541,"o":1.2,"t":"2025-09-16T04:00:00Z","v":113147,"vw":1.173564},{"c":1.17,"h":1.2199,"l":1.16,"n":1040,"o":1.18,"t":"2025-09-17T04:00:00Z","v":237424,"vw":1.188208},{"c":1.285,"h":1.305,"l":1.19,"n":1720,"o":1.19,"t":"2025-09-18T04:00:00Z","v":618855,"vw":1.250333},{"c":0.9172,"h":1.3,"l":0.9172,"n":2875,"o":1.28,"t":"2025-09-19T04:00:00Z","v":2328057,"vw":0.984342},{"c":1.05,"h":1.13,"l":1.0301,"n":4288,"o":1.05,"t":"2025-09-22T04:00:00Z","v":1613152,"vw":1.082343},{"c":1.1,"h":1.115,"l":1.05,"n":1610,"o":1.08,"t":"2025-09-23T04:00:00Z","v":385189,"vw":1.08457},{"c":1.09,"h":1.12,"l":1.06,"n":1472,"o":1.1,"t":"2025-09-24T04:00:00Z","v":293902,"vw":1.094409},{"c":1.07,"h":1.1,"l":1.0201,"n":724,"o":1.07,"t":"2025-09-25T04:00:00Z","v":245628,"vw":1.080068},{"c":1.09,"h":1.09,"l":1.0582,"n":557,"o":1.06,"t":"2025-09-26T04:00:00Z","v":130123,"vw":1.076529},{"c":1.09,"h":1.0993,"l":1.07,"n":939,"o":1.09,"t":"2025-09-29T04:00:00Z","v":374566,"vw":1.078734},{"c":1.08,"h":1.12,"l":1.04,"n":789,"o":1.09,"t":"2025-09-30T04:00:00Z","v":224042,"vw":1.065686},{"c":1.03,"h":1.08,"l":1.02,"n":867,"o":1.05,"t":"2025-10-01T04:00:00Z","v":260845,"vw":1.041487},{"c":1.1,"h":1.1,"l":1.04,"n":1116,"o":1.04,"t":"2025-10-02T04:00:00Z","v":192875,"vw":1.074495},{"c":1.11,"h":1.15,"l":1.08,"n":1212,"o":1.09,"t":"2025-10-03T04:00:00Z","v":241057,"vw":1.113105},{"c":1.14,"h":1.15,"l":1.1,"n":1382,"o":1.1,"t":"2025-10-06T04:00:00Z","v":345950,"vw":1.131721},{"c":1.11,"h":1.15,"l":1.06,"n":1263,"o":1.14,"t":"2025-10-07T04:00:00Z","v":264884,"vw":1.099492},{"c":1.13,"h":1.15,"l":1.1,"n":1058,"o":1.11,"t":"2025-10-08T04:00:00Z","v":122368,"vw":1.129081},{"c":1.12,"h":1.17,"l":1.1,"n":1175,"o":1.15,"t":"2025-10-09T04:00:00Z","v":182884,"vw":1.13587},{"c":1.12,"h":1.1497,"l":1.105,"n":933,"o":1.13,"t":"2025-10-10T04:00:00Z","v":144226,"vw":1.124399},{"c":1.1,"h":1.14,"l":1.07,"n":1199,"o":1.14,"t":"2025-10-13T04:00:00Z","v":288598,"vw":1.09581},{"c":1.12,"h":1.12,"l":1.08,"n":1217,"o":1.08,"t":"2025-10-14T04:00:00Z","v":334394,"vw":1.107253},{"c":1.21,"h":1.21,"l":1.15,"n":1801,"o":1.16,"t":"2025-10-15T04:00:00Z","v":581073,"vw":1.180771},{"c":1.14,"h":1.205,"l":1.12,"n":1518,"o":1.2,"t":"2025-10-16T04:00:00Z","v":328817,"vw":1.141207},{"c":1.08,"h":1.155,"l":1.07,"n":1416,"o":1.13,"t":"2025-10-17T04:00:00Z","v":376721,"vw":1.102898},{"c":1.13,"h":1.17,"l":1.08,"n":1440,"o":1.08,"t":"2025-10-20T04:00:00Z","v":319725,"vw":1.121324},{"c":1.11,"h":1.13,"l":1.105,"n":860,"o":1.11,"t":"2025-10-21T04:00:00Z","v":94810,"vw":1.113382},{"c":1.08,"h":1.12,"l":1.07,"n":1201,"o":1.11,"t":"2025-10-22T04:00:00Z","v":287849,"vw":1.091329},{"c":1.08,"h":1.1,"l":1.06,"n":545,"o":1.08,"t":"2025-10-23T04:00:00Z","v":77540,"vw":1.075558},{"c":1.09,"h":1.12,"l":1.08,"n":853,"o":1.08,"t":"2025-10-24T04:00:00Z","v":95767,"vw":1.102146},{"c":1.06,"h":1.11,"l":1.05,"n":1051,"o":1.1,"t":"2025-10-27T04:00:00Z","v":365734,"vw":1.067352},{"c":1.06,"h":1.0796,"l":1.0541,"n":616,"o":1.06,"t":"2025-10-28T04:00:00Z","v":73721,"vw":1.062718},{"c":1.02,"h":1.07,"l":1.01,"n":836,"o":1.06,"t":"2025-10-29T04:00:00Z","v":130258,"vw":1.038726},{"c":1.05,"h":1.05,"l":1.01,"n":944,"o":1.02,"t":"2025-10-30T04:00:00Z","v":170532,"vw":1.02847},{"c":1.01,"h":1.03,"l":1,"n":952,"o":1.03,"t":"2025-10-31T04:00:00Z","v":344627,"vw":1.007814},{"c":1.04,"h":1.04,"l":0.9903,"n":907,"o":1,"t":"2025-11-03T05:00:00Z","v":292246,"vw":1.01145},{"c":1.13,"h":1.15,"l":1.01,"n":2727,"o":1.02,"t":"2025-11-04T05:00:00Z","v":947913,"vw":1.093064},{"c":1.16,"h":1.2,"l":1.095,"n":31194,"o":1.13,"t":"2025-11-05T05:00:00Z","v":9010541,"vw":1.157247},{"c":1.42,"h":1.6,"l":1.37,"n":99536,"o":1.53,"t":"2025-11-06T05:00:00Z","v":25214002,"vw":1.488713},{"c":1.38,"h":1.49,"l":1.3,"n":7473,"o":1.44,"t":"2025-11-07T05:00:00Z","v":2238304,"vw":1.372423},{"c":1.62,"h":1.67,"l":1.4,"n":10535,"o":1.415,"t":"2025-11-10T05:00:00Z","v":3636909,"vw":1.559634},{"c":1.78,"h":1.85,"l":1.495,"n":6585,"o":1.6,"t":"2025-11-11T05:00:00Z","v":2117618,"vw":1.689536},{"c":1.905,"h":2,"l":1.74,"n":8088,"o":1.8,"t":"2025-11-12T05:00:00Z","v":2330509,"vw":1.873101},{"c":1.94,"h":2.0399,"l":1.8501,"n":9205,"o":1.91,"t":"2025-11-13T05:00:00Z","v":2148000,"vw":1.95595},{"c":2.04,"h":2.055,"l":1.8702,"n":8764,"o":1.95,"t":"2025-11-14T05:00:00Z","v":2290580,"vw":1.986559},{"c":1.99,"h":2.1193,"l":1.92,"n":7890,"o":2.09,"t":"2025-11-17T05:00:00Z","v":2069121,"vw":2.019202},{"c":2.04,"h":2.06,"l":1.87,"n":5182,"o":1.96,"t":"2025-11-18T05:00:00Z","v":1138263,"vw":1.97534},{"c":2.14,"h":2.19,"l":2,"n":5776,"o":2.02,"t":"2025-11-19T05:00:00Z","v":1107215,"vw":2.094231},{"c":2.16,"h":2.31,"l":2.15,"n":11739,"o":2.2,"t":"2025-11-20T05:00:00Z","v":2048880,"vw":2.228547},{"c":2.1,"h":2.25,"l":2.06,"n":8177,"o":2.2,"t":"2025-11-21T05:00:00Z","v":1535816,"vw":2.148426},{"c":2.15,"h":2.28,"l":2.08,"n":6773,"o":2.12,"t":"2025-11-24T05:00:00Z","v":1537210,"vw":2.148425},{"c":2.45,"h":2.52,"l":2.11,"n":10387,"o":2.15,"t":"2025-11-25T05:00:00Z","v":2555293,"vw":2.37436},{"c":2.45,"h":2.62,"l":2.35,"n":10141,"o":2.49,"t":"2025-11-26T05:00:00Z","v":2024509,"vw":2.468575},{"c":2.55,"h":2.57,"l":2.4201,"n":3312,"o":2.45,"t":"2025-11-28T05:00:00Z","v":588883,"vw":2.508404},{"c":2.63,"h":2.72,"l":2.4665,"n":7676,"o":2.53,"t":"2025-12-01T05:00:00Z","v":1371404,"vw":2.606124},{"c":2.56,"h":2.65,"l":2.48,"n":7470,"o":2.64,"t":"2025-12-02T05:00:00Z","v":1708949,"vw":2.547436},{"c":2.8,"h":2.825,"l":2.5,"n":7005,"o":2.5,"t":"2025-12-03T05:00:00Z","v":1629646,"vw":2.724119},{"c":2.79,"h":2.92,"l":2.745,"n":7908,"o":2.84,"t":"2025-12-04T05:00:00Z","v":1511478,"vw":2.80971},{"c":2.51,"h":2.8791,"l":2.47,"n":7432,"o":2.81,"t":"2025-12-05T05:00:00Z","v":1617347,"vw":2.630613},{"c":2.37,"h":2.56,"l":2.33,"n":7705,"o":2.51,"t":"2025-12-08T05:00:00Z","v":1752215,"vw":2.408935},{"c":2.57,"h":2.67,"l":2.28,"n":9636,"o":2.34,"t":"2025-12-09T05:00:00Z","v":2059062,"vw":2.528824},{"c":2.5,"h":2.58,"l":2.44,"n":6994,"o":2.57,"t":"2025-12-10T05:00:00Z","v":832475,"vw":2.489188},{"c":2.56,"h":2.64,"l":2.44,"n":5246,"o":2.5,"t":"2025-12-11T05:00:00Z","v":963279,"vw":2.564088},{"c":2.5,"h":2.595,"l":2.45,"n":4584,"o":2.55,"t":"2025-12-12T05:00:00Z","v":839176,"vw":2.517531},{"c":2.56,"h":2.595,"l":2.39,"n":5513,"o":2.5,"t":"2025-12-15T05:00:00Z","v":978913,"vw":2.531434},{"c":2.45,"h":2.6299,"l":2.34,"n":6173,"o":2.56,"t":"2025-12-16T05:00:00Z","v":1185790,"vw":2.431666},{"c":2.61,"h":2.68,"l":2.4087,"n":6430,"o":2.46,"t":"2025-12-17T05:00:00Z","v":1616378,"vw":2.622257},{"c":2.96,"h":2.97,"l":2.53,"n":12642,"o":2.6,"t":"2025-12-18T05:00:00Z","v":4216551,"vw":2.818979},{"c":2.96,"h":3.045,"l":2.862,"n":8628,"o":2.97,"t":"2025-12-19T05:00:00Z","v":2134198,"vw":2.968391},{"c":3.01,"h":3.11,"l":2.94,"n":6294,"o":2.97,"t":"2025-12-22T05:00:00Z","v":1459189,"vw":3.037957},{"c":2.97,"h":3.09,"l":2.9102,"n":6342,"o":3.03,"t":"2025-12-23T05:00:00Z","v":1383130,"vw":3.012859},{"c":3.08,"h":3.18,"l":2.94,"n":4996,"o":2.98,"t":"2025-12-24T05:00:00Z","v":1210673,"vw":3.092684},{"c":3.03,"h":3.145,"l":3.02,"n":5697,"o":3.07,"t":"2025-12-26T05:00:00Z","v":963494,"vw":3.065523},{"c":2.84,"h":3.03,"l":2.77,"n":5931,"o":3.03,"t":"2025-12-29T05:00:00Z","v":1091006,"vw":2.876395},{"c":2.91,"h":2.995,"l":2.8635,"n":6770,"o":2.92,"t":"2025-12-30T05:00:00Z","v":1216514,"vw":2.944408},{"c":2.88,"h":2.9663,"l":2.85,"n":4495,"o":2.91,"t":"2025-12-31T05:00:00Z","v":801085,"vw":2.910664},{"c":2.66,"h":2.92,"l":2.57,"n":12242,"o":2.87,"t":"2026-01-02T05:00:00Z","v":2252625,"vw":2.689918},{"c":2.48,"h":2.77,"l":2.43,"n":9192,"o":2.65,"t":"2026-01-05T05:00:00Z","v":2113826,"vw":2.516854},{"c":2.45,"h":2.5163,"l":2.34,"n":7148,"o":2.47,"t":"2026-01-06T05:00:00Z","v":1665664,"vw":2.407718},{"c":2.4,"h":2.51,"l":2.3935,"n":7066,"o":2.42,"t":"2026-01-07T05:00:00Z","v":1009282,"vw":2.433781},{"c":2.4,"h":2.538,"l":2.385,"n":6759,"o":2.39,"t":"2026-01-08T05:00:00Z","v":911777,"vw":2.443744},{"c":2.39,"h":2.4799,"l":2.38,"n":3497,"o":2.4,"t":"2026-01-09T05:00:00Z","v":581609,"vw":2.404418},{"c":2.54,"h":2.62,"l":2.35,"n":5359,"o":2.41,"t":"2026-01-12T05:00:00Z","v":1096842,"vw":2.504822},{"c":2.62,"h":2.66,"l":2.5,"n":5172,"o":2.54,"t":"2026-01-13T05:00:00Z","v":915328,"vw":2.595391},{"c":2.72,"h":2.76,"l":2.6,"n":5616,"o":2.65,"t":"2026-01-14T05:00:00Z","v":795484,"vw":2.706786},{"c":2.63,"h":2.75,"l":2.6018,"n":3186,"o":2.7,"t":"2026-01-15T05:00:00Z","v":531594,"vw":2.642464},{"c":2.7,"h":2.74,"l":2.57,"n":6894,"o":2.62,"t":"2026-01-16T05:00:00Z","v":715830,"vw":2.699665},{"c":2.78,"h":2.8099,"l":2.61,"n":6242,"o":2.68,"t":"2026-01-20T05:00:00Z","v":957836,"vw":2.741222},{"c":2.87,"h":2.95,"l":2.76,"n":8543,"o":2.78,"t":"2026-01-21T05:00:00Z","v":1296052,"vw":2.894653},{"c":2.89,"h":2.9599,"l":2.8401,"n":4698,"o":2.9,"t":"2026-01-22T05:00:00Z","v":885544,"vw":2.902878},{"c":2.82,"h":2.9195,"l":2.75,"n":4956,"o":2.9,"t":"2026-01-23T05:00:00Z","v":860661,"vw":2.81423},{"c":2.67,"h":2.87,"l":2.66,"n":5549,"o":2.85,"t":"2026-01-26T05:00:00Z","v":1012965,"vw":2.747435},{"c":2.62,"h":2.7688,"l":2.59,"n":4783,"o":2.68,"t":"2026-01-27T05:00:00Z","v":660527,"vw":2.627677},{"c":2.61,"h":2.91,"l":2.5001,"n":6726,"o":2.7,"t":"2026-01-28T05:00:00Z","v":1187555,"vw":2.652821},{"c":2.57,"h":2.7385,"l":2.52,"n":6260,"o":2.63,"t":"2026-01-29T05:00:00Z","v":632114,"vw":2.576275},{"c":2.5,"h":2.64,"l":2.4519,"n":4642,"o":2.59,"t":"2026-01-30T05:00:00Z","v":727566,"vw":2.506904},{"c":2.57,"h":2.64,"l":2.43,"n":5272,"o":2.49,"t":"2026-02-02T05:00:00Z","v":999810,"vw":2.574886},{"c":2.8,"h":2.845,"l":2.501,"n":9346,"o":2.59,"t":"2026-02-03T05:00:00Z","v":1530179,"vw":2.733633},{"c":2.64,"h":2.83,"l":2.55,"n":5773,"o":2.83,"t":"2026-02-04T05:00:00Z","v":822635,"vw":2.658966},{"c":2.52,"h":2.695,"l":2.51,"n":6742,"o":2.57,"t":"2026-02-05T05:00:00Z","v":655265,"vw":2.592458},{"c":2.72,"h":2.795,"l":2.5357,"n":4958,"o":2.54,"t":"2026-02-06T05:00:00Z","v":657995,"vw":2.724291},{"c":2.77,"h":2.865,"l":2.69,"n":6365,"o":2.74,"t":"2026-02-09T05:00:00Z","v":992995,"vw":2.787134},{"c":2.75,"h":2.8,"l":2.5801,"n":5756,"o":2.76,"t":"2026-02-10T05:00:00Z","v":722783,"vw":2.708475},{"c":2.77,"h":2.785,"l":2.6101,"n":8153,"o":2.78,"t":"2026-02-11T05:00:00Z","v":806129,"vw":2.71683},{"c":2.64,"h":2.78,"l":2.62,"n":6642,"o":2.78,"t":"2026-02-12T05:00:00Z","v":660065,"vw":2.666425},{"c":2.68,"h":2.74,"l":2.6,"n":3495,"o":2.64,"t":"2026-02-13T05:00:00Z","v":421565,"vw":2.681017},{"c":2.54,"h":2.66,"l":2.52,"n":4425,"o":2.65,"t":"2026-02-17T05:00:00Z","v":556388,"vw":2.565123},{"c":2.5,"h":2.6,"l":2.47,"n":3309,"o":2.54,"t":"2026-02-18T05:00:00Z","v":405457,"vw":2.528197},{"c":2.51,"h":2.53,"l":2.42,"n":3273,"o":2.49,"t":"2026-02-19T05:00:00Z","v":409694,"vw":2.496489},{"c":2.42,"h":2.51,"l":2.375,"n":4080,"o":2.49,"t":"2026-02-20T05:00:00Z","v":447435,"vw":2.424322},{"c":2.38,"h":2.41,"l":2.35,"n":5076,"o":2.41,"t":"2026-02-23T05:00:00Z","v":376108,"vw":2.381503},{"c":2.41,"h":2.43,"l":2.3601,"n":2304,"o":2.38,"t":"2026-02-24T05:00:00Z","v":228144,"vw":2.404006},{"c":2.38,"h":2.45,"l":2.34,"n":6294,"o":2.41,"t":"2026-02-25T05:00:00Z","v":620087,"vw":2.368455},{"c":2.36,"h":2.385,"l":2.3,"n":4419,"o":2.36,"t":"2026-02-26T05:00:00Z","v":532738,"vw":2.34083},{"c":2.28,"h":2.355,"l":2.25,"n":4235,"o":2.31,"t":"2026-02-27T05:00:00Z","v":639157,"vw":2.288356},{"c":2.52,"h":2.54,"l":2.25,"n":5418,"o":2.25,"t":"2026-03-02T05:00:00Z","v":776541,"vw":2.460898},{"c":2.6,"h":2.715,"l":2.41,"n":6980,"o":2.45,"t":"2026-03-03T05:00:00Z","v":738368,"vw":2.61343},{"c":2.6,"h":2.705,"l":2.53,"n":16710,"o":2.66,"t":"2026-03-04T05:00:00Z","v":3285576,"vw":2.581357},{"c":4.02,"h":4.2,"l":3.12,"n":135232,"o":3.55,"t":"2026-03-05T05:00:00Z","v":27238864,"vw":3.942186},{"c":4.39,"h":4.53,"l":4.02,"n":30971,"o":4.04,"t":"2026-03-06T05:00:00Z","v":5647323,"vw":4.353462},{"c":4.37,"h":4.525,"l":4.23,"n":20180,"o":4.37,"t":"2026-03-09T04:00:00Z","v":2735301,"vw":4.354925},{"c":4.6,"h":4.65,"l":4.26,"n":15391,"o":4.37,"t":"2026-03-10T04:00:00Z","v":2539317,"vw":4.540727},{"c":4.58,"h":4.635,"l":4.4,"n":12265,"o":4.55,"t":"2026-03-11T04:00:00Z","v":2100254,"vw":4.518353},{"c":4.75,"h":4.89,"l":4.4509,"n":14613,"o":4.6,"t":"2026-03-12T04:00:00Z","v":2191546,"vw":4.74604},{"c":4.66,"h":4.8,"l":4.54,"n":10162,"o":4.8,"t":"2026-03-13T04:00:00Z","v":1339612,"vw":4.63655},{"c":4.31,"h":4.65,"l":4.265,"n":11587,"o":4.61,"t":"2026-03-16T04:00:00Z","v":1626439,"vw":4.403692},{"c":4.71,"h":4.77,"l":4.25,"n":11143,"o":4.32,"t":"2026-03-17T04:00:00Z","v":1688082,"vw":4.597399},{"c":4.59,"h":4.74,"l":4.555,"n":7454,"o":4.7,"t":"2026-03-18T04:00:00Z","v":1027595,"vw":4.615541},{"c":4.52,"h":4.63,"l":4.46,"n":6648,"o":4.55,"t":"2026-03-19T04:00:00Z","v":836790,"vw":4.541725},{"c":4.16,"h":4.55,"l":4.055,"n":11497,"o":4.55,"t":"2026-03-20T04:00:00Z","v":1886742,"vw":4.19124},{"c":4.13,"h":4.27,"l":4.03,"n":9036,"o":4.19,"t":"2026-03-23T04:00:00Z","v":1006116,"vw":4.10965},{"c":4.31,"h":4.395,"l":4.08,"n":10675,"o":4.12,"t":"2026-03-24T04:00:00Z","v":1133779,"vw":4.306808},{"c":4.38,"h":4.395,"l":4.21,"n":11447,"o":4.29,"t":"2026-03-25T04:00:00Z","v":1074349,"vw":4.320367},{"c":4.43,"h":4.445,"l":4.31,"n":7439,"o":4.33,"t":"2026-03-26T04:00:00Z","v":732153,"vw":4.397718},{"c":4.51,"h":4.59,"l":4.37,"n":11272,"o":4.45,"t":"2026-03-27T04:00:00Z","v":1611693,"vw":4.482885},{"c":4.59,"h":4.7408,"l":4.45,"n":12106,"o":4.52,"t":"2026-03-30T04:00:00Z","v":1462783,"vw":4.639122},{"c":4.84,"h":5.06,"l":4.5624,"n":19037,"o":4.61,"t":"2026-03-31T04:00:00Z","v":2484100,"vw":4.884158},{"c":4.79,"h":5.02,"l":4.7,"n":13747,"o":4.85,"t":"2026-04-01T04:00:00Z","v":1518139,"vw":4.830153},{"c":4.67,"h":4.715,"l":4.47,"n":13346,"o":4.71,"t":"2026-04-02T04:00:00Z","v":1414814,"vw":4.614554},{"c":4.58,"h":4.73,"l":4.34,"n":11820,"o":4.73,"t":"2026-04-06T04:00:00Z","v":1282481,"vw":4.522963},{"c":4.41,"h":4.64,"l":4.355,"n":10533,"o":4.58,"t":"2026-04-07T04:00:00Z","v":1136527,"vw":4.472261},{"c":4.37,"h":4.59,"l":4.34,"n":7169,"o":4.59,"t":"2026-04-08T04:00:00Z","v":964167,"vw":4.406057},{"c":4.87,"h":4.88,"l":4.4,"n":12889,"o":4.43,"t":"2026-04-09T04:00:00Z","v":1709504,"vw":4.742483},{"c":4.795,"h":5.1,"l":4.79,"n":13038,"o":4.96,"t":"2026-04-10T04:00:00Z","v":1885380,"vw":4.934518},{"c":5.1,"h":5.25,"l":4.75,"n":15250,"o":4.8,"t":"2026-04-13T04:00:00Z","v":2244998,"vw":5.11656},{"c":4.87,"h":5.1,"l":4.795,"n":12602,"o":5.1,"t":"2026-04-14T04:00:00Z","v":1403202,"vw":4.90035},{"c":4.9,"h":4.91,"l":4.7,"n":8705,"o":4.875,"t":"2026-04-15T04:00:00Z","v":1068632,"vw":4.818501},{"c":4.94,"h":5.03,"l":4.88,"n":9485,"o":4.88,"t":"2026-04-16T04:00:00Z","v":887583,"vw":4.94687},{"c":4.94,"h":5.1147,"l":4.75,"n":10365,"o":5.08,"t":"2026-04-17T04:00:00Z","v":1503507,"vw":4.907713},{"c":4.89,"h":5.035,"l":4.875,"n":8003,"o":4.95,"t":"2026-04-20T04:00:00Z","v":803031,"vw":4.943608},{"c":4.93,"h":5.105,"l":4.89,"n":5201,"o":4.92,"t":"2026-04-21T04:00:00Z","v":660277,"vw":4.959145},{"c":5.17,"h":5.21,"l":4.98,"n":10700,"o":5,"t":"2026-04-22T04:00:00Z","v":1350444,"vw":5.094078},{"c":5.31,"h":5.35,"l":5.09,"n":10592,"o":5.15,"t":"2026-04-23T04:00:00Z","v":1187199,"vw":5.241878},{"c":5.32,"h":5.36,"l":5.095,"n":10486,"o":5.33,"t":"2026-04-24T04:00:00Z","v":1252402,"vw":5.26178},{"c":5.49,"h":5.58,"l":5.25,"n":12269,"o":5.34,"t":"2026-04-27T04:00:00Z","v":1543153,"vw":5.424152},{"c":5.28,"h":5.57,"l":5.22,"n":12062,"o":5.47,"t":"2026-04-28T04:00:00Z","v":1329861,"vw":5.341057},{"c":5.31,"h":5.32,"l":5.04,"n":12327,"o":5.28,"t":"2026-04-29T04:00:00Z","v":1288037,"vw":5.202613},{"c":5.52,"h":5.53,"l":5.3,"n":10439,"o":5.3,"t":"2026-04-30T04:00:00Z","v":1700682,"vw":5.475071},{"c":5.43,"h":5.6,"l":5.2,"n":12708,"o":5.53,"t":"2026-05-01T04:00:00Z","v":1643566,"vw":5.403619},{"c":5.47,"h":5.64,"l":5.25,"n":12673,"o":5.312,"t":"2026-05-04T04:00:00Z","v":1700509,"vw":5.43618},{"c":5.99,"h":5.995,"l":5.47,"n":15728,"o":5.575,"t":"2026-05-05T04:00:00Z","v":2730884,"vw":5.825092},{"c":5.56,"h":5.94,"l":5.49,"n":19219,"o":5.94,"t":"2026-05-06T04:00:00Z","v":3241833,"vw":5.603868},{"c":4.54,"h":5.52,"l":4.44,"n":31604,"o":5.4,"t":"2026-05-07T04:00:00Z","v":4928015,"vw":4.819779},{"c":4.46,"h":4.7488,"l":4.3,"n":16335,"o":4.55,"t":"2026-05-08T04:00:00Z","v":2553916,"vw":4.428219},{"c":4.9,"h":4.975,"l":4.6,"n":20191,"o":4.67,"t":"2026-05-11T04:00:00Z","v":2996093,"vw":4.854348},{"c":4.62,"h":4.965,"l":4.475,"n":22409,"o":4.85,"t":"2026-05-12T04:00:00Z","v":3654110,"vw":4.655683},{"c":4.59,"h":4.6999,"l":4.44,"n":14405,"o":4.65,"t":"2026-05-13T04:00:00Z","v":2415126,"vw":4.509527},{"c":4.66,"h":4.8,"l":4.63,"n":9053,"o":4.64,"t":"2026-05-14T04:00:00Z","v":1490619,"vw":4.713201},{"c":4.67,"h":4.85,"l":4.53,"n":10524,"o":4.84,"t":"2026-05-15T04:00:00Z","v":1146642,"vw":4.668541},{"c":4.7,"h":4.82,"l":4.5363,"n":11678,"o":4.625,"t":"2026-05-18T04:00:00Z","v":1419163,"vw":4.670826},{"c":4.72,"h":4.8,"l":4.52,"n":11502,"o":4.67,"t":"2026-05-19T04:00:00Z","v":1532852,"vw":4.70189},{"c":4.67,"h":4.775,"l":4.59,"n":9572,"o":4.72,"t":"2026-05-20T04:00:00Z","v":1198779,"vw":4.683394},{"c":4.56,"h":4.71,"l":4.48,"n":11471,"o":4.61,"t":"2026-05-21T04:00:00Z","v":1317315,"vw":4.577252},{"c":4.7,"h":4.76,"l":4.5,"n":10800,"o":4.54,"t":"2026-05-22T04:00:00Z","v":1354395,"vw":4.660811},{"c":5.22,"h":5.41,"l":4.7,"n":35600,"o":4.755,"t":"2026-05-26T04:00:00Z","v":5581032,"vw":5.162681},{"c":5.3,"h":5.46,"l":5.0862,"n":17081,"o":5.29,"t":"2026-05-27T04:00:00Z","v":3139440,"vw":5.330532},{"c":5.21,"h":5.4,"l":5.2,"n":12116,"o":5.33,"t":"2026-05-28T04:00:00Z","v":1462118,"vw":5.290171},{"c":5.45,"h":5.515,"l":5.12,"n":20621,"o":5.21,"t":"2026-05-29T04:00:00Z","v":3105998,"vw":5.397576},{"c":5.71,"h":5.93,"l":5.4,"n":22784,"o":5.495,"t":"2026-06-01T04:00:00Z","v":3810502,"vw":5.741009},{"c":5.67,"h":5.9,"l":5.58,"n":17782,"o":5.72,"t":"2026-06-02T04:00:00Z","v":2497575,"vw":5.74423},{"c":5.53,"h":5.785,"l":5.505,"n":17777,"o":5.7,"t":"2026-06-03T04:00:00Z","v":1933778,"vw":5.645935},{"c":5.52,"h":5.75,"l":5.45,"n":18185,"o":5.5,"t":"2026-06-04T04:00:00Z","v":2006343,"vw":5.601816},{"c":5.43,"h":5.47,"l":5.225,"n":13936,"o":5.45,"t":"2026-06-05T04:00:00Z","v":2086453,"vw":5.349921},{"c":5.63,"h":5.96,"l":5.502,"n":18041,"o":5.58,"t":"2026-06-08T04:00:00Z","v":2757870,"vw":5.72127},{"c":5.26,"h":5.67,"l":5.195,"n":17200,"o":5.63,"t":"2026-06-09T04:00:00Z","v":2543789,"vw":5.355254},{"c":5.66,"h":5.88,"l":5.33,"n":20498,"o":5.39,"t":"2026-06-10T04:00:00Z","v":3231392,"vw":5.684164},{"c":5.65,"h":5.725,"l":5.51,"n":15605,"o":5.725,"t":"2026-06-11T04:00:00Z","v":1780926,"vw":5.58497},{"c":5.7,"h":5.85,"l":5.675,"n":13757,"o":5.69,"t":"2026-06-12T04:00:00Z","v":1626710,"vw":5.763844},{"c":5.54,"h":5.78,"l":5.47,"n":18785,"o":5.72,"t":"2026-06-15T04:00:00Z","v":3006067,"vw":5.57994},{"c":4.84,"h":5.575,"l":4.815,"n":22989,"o":5.5,"t":"2026-06-16T04:00:00Z","v":3802364,"vw":5.017238},{"c":4.95,"h":5.1601,"l":4.81,"n":18003,"o":4.91,"t":"2026-06-17T04:00:00Z","v":2264675,"vw":5.000467},{"c":5.02,"h":5.1,"l":4.8118,"n":16438,"o":5,"t":"2026-06-18T04:00:00Z","v":2641893,"vw":4.955936},{"c":5.22,"h":5.28,"l":5.02,"n":15659,"o":5.085,"t":"2026-06-22T04:00:00Z","v":1850795,"vw":5.178567},{"c":5.11,"h":5.29,"l":4.9601,"n":11530,"o":5.04,"t":"2026-06-23T04:00:00Z","v":1410672,"vw":5.13645},{"c":5.05,"h":5.13,"l":4.85,"n":16769,"o":5.04,"t":"2026-06-24T04:00:00Z","v":2521618,"vw":4.989361},{"c":4.98,"h":5.11,"l":4.89,"n":14363,"o":5.08,"t":"2026-06-25T04:00:00Z","v":1479640,"vw":4.98523},{"c":5.19,"h":5.23,"l":4.92,"n":15372,"o":4.97,"t":"2026-06-26T04:00:00Z","v":11444830,"vw":5.184196},{"c":5.35,"h":5.418,"l":5.08,"n":16901,"o":5.16,"t":"2026-06-29T04:00:00Z","v":2328611,"vw":5.311694},{"c":5.7,"h":5.71,"l":5.355,"n":15508,"o":5.38,"t":"2026-06-30T04:00:00Z","v":2383288,"vw":5.592713},{"c":5.98,"h":6.105,"l":5.63,"n":19896,"o":5.65,"t":"2026-07-01T04:00:00Z","v":3792575,"vw":5.933949},{"c":5.56,"h":6.08,"l":5.515,"n":18012,"o":6.08,"t":"2026-07-02T04:00:00Z","v":2515167,"vw":5.734228},{"c":5.72,"h":5.91,"l":5.5,"n":15253,"o":5.61,"t":"2026-07-06T04:00:00Z","v":1825121,"vw":5.720432},{"c":5.65,"h":5.845,"l":5.62,"n":14827,"o":5.63,"t":"2026-07-07T04:00:00Z","v":1649400,"vw":5.708886},{"c":5.83,"h":6.001,"l":5.69,"n":19227,"o":5.705,"t":"2026-07-08T04:00:00Z","v":2315453,"vw":5.85003},{"c":5.67,"h":5.9,"l":5.585,"n":13845,"o":5.88,"t":"2026-07-09T04:00:00Z","v":1753120,"vw":5.695398},{"c":5.63,"h":5.72,"l":5.41,"n":14109,"o":5.66,"t":"2026-07-10T04:00:00Z","v":1621537,"vw":5.557104},{"c":5.87,"h":5.955,"l":5.58,"n":17230,"o":5.6,"t":"2026-07-13T04:00:00Z","v":2504674,"vw":5.848153},{"c":5.62,"h":6.078,"l":5.47,"n":19295,"o":6,"t":"2026-07-14T04:00:00Z","v":2570870,"vw":5.732863},{"c":5.19,"h":5.739,"l":5.09,"n":17313,"o":5.739,"t":"2026-07-15T04:00:00Z","v":2368033,"vw":5.268653},{"c":5.165,"h":5.28,"l":5.06,"n":18292,"o":5.12,"t":"2026-07-16T04:00:00Z","v":2607517,"vw":5.176302},{"c":5.84,"h":5.975,"l":5.08,"n":23837,"o":5.09,"t":"2026-07-17T04:00:00Z","v":3703793,"vw":5.715282},{"c":5.51,"h":6.05,"l":5.452,"n":17333,"o":5.82,"t":"2026-07-20T04:00:00Z","v":2245515,"vw":5.590489},{"c":4.98,"h":5.57,"l":4.86,"n":28337,"o":5.5,"t":"2026-07-21T04:00:00Z","v":5183569,"vw":5.105323},{"c":5.075,"h":5.225,"l":4.89,"n":17344,"o":4.98,"t":"2026-07-22T04:00:00Z","v":1947694,"vw":5.135071},{"c":4.97,"h":5.25,"l":4.89,"n":20543,"o":5.07,"t":"2026-07-23T04:00:00Z","v":1946491,"vw":5.041029},{"c":4.64,"h":4.98,"l":4.62,"n":14471,"o":4.97,"t":"2026-07-24T04:00:00Z","v":2121761,"vw":4.707922},{"c":4.5,"h":4.5924,"l":4.37,"n":19352,"o":4.53,"t":"2026-07-27T04:00:00Z","v":2004631,"vw":4.485628},{"c":4.45,"h":4.51,"l":4.21,"n":17341,"o":4.49,"t":"2026-07-28T04:00:00Z","v":2430477,"vw":4.378892},{"c":4.36,"h":4.6,"l":4.305,"n":13321,"o":4.45,"t":"2026-07-29T04:00:00Z","v":1467795,"vw":4.38339},{"c":4.62,"h":4.71,"l":4.43,"n":12999,"o":4.43,"t":"2026-07-30T04:00:00Z","v":1404414,"vw":4.603653},{"c":4.76,"h":4.79,"l":4.54,"n":16795,"o":4.68,"t":"2026-07-31T04:00:00Z","v":1719304,"vw":4.719814},{"c":4.86,"h":4.865,"l":4.65,"n":23484,"o":4.77,"t":"2026-08-03T04:00:00Z","v":1713147,"vw":4.779961},{"c":5.29,"h":5.32,"l":4.94,"n":20220,"o":4.98,"t":"2026-08-04T04:00:00Z","v":2026943,"vw":5.1886},{"c":5.06,"h":5.4191,"l":5.03,"n":22418,"o":5.21,"t":"2026-08-05T04:00:00Z","v":2395755,"vw":5.127154},{"c":4.515,"h":4.9,"l":4.3101,"n":25520,"o":4.81,"t":"2026-08-06T04:00:00Z","v":3915781,"vw":4.5145},{"c":4.39,"h":4.67,"l":4.355,"n":15731,"o":4.56,"t":"2026-08-07T04:00:00Z","v":2125574,"vw":4.456628},{"c":4.23,"h":4.475,"l":4.03,"n":35873,"o":4.3,"t":"2026-08-10T04:00:00Z","v":4527080,"vw":4.215465},{"c":4.17,"h":4.225,"l":4.08,"n":26277,"o":4.17,"t":"2026-08-11T04:00:00Z","v":2654814,"vw":4.141783},{"c":4.06,"h":4.23,"l":4.025,"n":16900,"o":4.17,"t":"2026-08-12T04:00:00Z","v":1876310,"vw":4.109336},{"c":4.2,"h":4.34,"l":4.145,"n":14679,"o":4.22,"t":"2026-08-13T04:00:00Z","v":2151548,"vw":4.224642},{"c":4.18,"h":4.2388,"l":4.13,"n":11182,"o":4.15,"t":"2026-08-14T04:00:00Z","v":1290005,"vw":4.192492},{"c":4.22,"h":4.25,"l":4.095,"n":12048,"o":4.16,"t":"2026-08-17T04:00:00Z","v":1537470,"vw":4.171918},{"c":4.24,"h":4.265,"l":4.12,"n":10869,"o":4.12,"t":"2026-08-18T04:00:00Z","v":1448295,"vw":4.204618},{"c":4.19,"h":4.27,"l":4.11,"n":8409,"o":4.27,"t":"2026-08-19T04:00:00Z","v":1074130,"vw":4.178449},{"c":4.18,"h":4.27,"l":4.15,"n":11003,"o":4.16,"t":"2026-08-20T04:00:00Z","v":1278284,"vw":4.19241},{"c":4.38,"h":4.395,"l":4.22,"n":9817,"o":4.22,"t":"2026-08-21T04:00:00Z","v":1943410,"vw":4.349324},{"c":4.19,"h":4.35,"l":4.14,"n":10938,"o":4.34,"t":"2026-08-24T04:00:00Z","v":1447753,"vw":4.19951},{"c":3.99,"h":4.25,"l":3.965,"n":9229,"o":4.21,"t":"2026-08-25T04:00:00Z","v":1889980,"vw":4.048589},{"c":4.075,"h":4.15,"l":3.9214,"n":10856,"o":3.98,"t":"2026-08-26T04:00:00Z","v":1765527,"vw":4.078738},{"c":4.09,"h":4.15,"l":3.9301,"n":9515,"o":4.13,"t":"2026-08-27T04:00:00Z","v":1288838,"vw":4.061934},{"c":4.07,"h":4.12,"l":3.975,"n":6851,"o":4.09,"t":"2026-08-28T04:00:00Z","v":962565,"vw":4.040112},{"c":3.96,"h":4.105,"l":3.845,"n":12523,"o":4.07,"t":"2026-08-31T04:00:00Z","v":2589938,"vw":3.918415},{"c":4.02,"h":4.045,"l":3.88,"n":9190,"o":3.94,"t":"2026-09-01T04:00:00Z","v":1431468,"vw":3.981949},{"c":4.11,"h":4.225,"l":4.02,"n":11719,"o":4.03,"t":"2026-09-02T04:00:00Z","v":2087254,"vw":4.145786},{"c":4.03,"h":4.15,"l":4.01,"n":11961,"o":4.13,"t":"2026-09-03T04:00:00Z","v":1288963,"vw":4.048426},{"c":4.04,"h":4.1,"l":3.975,"n":6333,"o":4.04,"t":"2026-09-04T04:00:00Z","v":705868,"vw":4.044744},{"c":4.105,"h":4.13,"l":3.98,"n":6262,"o":4.02,"t":"2026-09-08T04:00:00Z","v":634472,"vw":4.084137},{"c":4.02,"h":4.16,"l":3.96,"n":8911,"o":4.08,"t":"2026-09-09T04:00:00Z","v":1552753,"vw":4.0093},{"c":3.96,"h":4.04,"l":3.932,"n":8162,"o":3.932,"t":"2026-09-10T04:00:00Z","v":752172,"vw":3.972362},{"c":3.9,"h":4.03,"l":3.89,"n":8265,"o":4,"t":"2026-09-11T04:00:00Z","v":812783,"vw":3.93739},{"c":3.96,"h":4.05,"l":3.88,"n":9578,"o":3.89,"t":"2026-09-14T04:00:00Z","v":1259255,"vw":3.970521},{"c":4.09,"h":4.09,"l":3.93,"n":6321,"o":4,"t":"2026-09-15T04:00:00Z","v":787938,"vw":4.030588},{"c":4.02,"h":4.125,"l":3.96,"n":11598,"o":4.06,"t":"2026-09-16T04:00:00Z","v":1340363,"vw":4.041281},{"c":4.02,"h":4.116,"l":4,"n":6234,"o":4.05,"t":"2026-09-17T04:00:00Z","v":679659,"vw":4.047688},{"c":4,"h":4.03,"l":3.91,"n":9267,"o":4.02,"t":"2026-09-18T04:00:00Z","v":3174005,"vw":3.984753},{"c":3.91,"h":4.04,"l":3.89,"n":8208,"o":3.98,"t":"2026-09-21T04:00:00Z","v":1059399,"vw":3.949633},{"c":3.82,"h":3.96,"l":3.81,"n":7054,"o":3.92,"t":"2026-09-22T04:00:00Z","v":981541,"vw":3.858126},{"c":3.73,"h":3.83,"l":3.71,"n":8289,"o":3.83,"t":"2026-09-23T04:00:00Z","v":969701,"vw":3.747398},{"c":3.74,"h":3.77,"l":3.67,"n":8161,"o":3.72,"t":"2026-09-24T04:00:00Z","v":1091833,"vw":3.720708},{"c":3.73,"h":3.8,"l":3.68,"n":8525,"o":3.74,"t":"2026-09-25T04:00:00Z","v":732410,"vw":3.734859},{"c":3.67,"h":3.72,"l":3.6,"n":7433,"o":3.72,"t":"2026-09-28T04:00:00Z","v":888748,"vw":3.663768},{"c":3.63,"h":3.655,"l":3.55,"n":7542,"o":3.65,"t":"2026-09-29T04:00:00Z","v":1270304,"vw":3.604219},{"c":3.69,"h":3.74,"l":3.645,"n":7546,"o":3.74,"t":"2026-09-30T04:00:00Z","v":892983,"vw":3.691841},{"c":3.68,"h":3.74,"l":3.53,"n":9512,"o":3.65,"t":"2026-10-01T04:00:00Z","v":1444292,"vw":3.657874},{"c":3.77,"h":3.83,"l":3.685,"n":7238,"o":3.7,"t":"2026-10-02T04:00:00Z","v":1026488,"vw":3.768322},{"c":3.79,"h":3.83,"l":3.69,"n":8257,"o":3.75,"t":"2026-10-05T04:00:00Z","v":1094160,"vw":3.788368},{"c":3.75,"h":3.84,"l":3.745,"n":5521,"o":3.81,"t":"2026-10-06T04:00:00Z","v":781885,"vw":3.771604},{"c":3.645,"h":3.75,"l":3.64,"n":8914,"o":3.72,"t":"2026-10-07T04:00:00Z","v":950894,"vw":3.695125},{"c":3.73,"h":3.735,"l":3.62,"n":6264,"o":3.62,"t":"2026-10-08T04:00:00Z","v":991334,"vw":3.703585},{"c":3.725,"h":3.795,"l":3.66,"n":5777,"o":3.7,"t":"2026-10-09T04:00:00Z","v":830609,"vw":3.732557},{"c":3.66,"h":3.71,"l":3.615,"n":5040,"o":3.71,"t":"2026-10-12T04:00:00Z","v":757645,"vw":3.650873},{"c":3.77,"h":3.795,"l":3.63,"n":6443,"o":3.66,"t":"2026-10-13T04:00:00Z","v":867563,"vw":3.742267},{"c":3.7,"h":3.775,"l":3.635,"n":6108,"o":3.71,"t":"2026-10-14T04:00:00Z","v":1139698,"vw":3.697431},{"c":3.66,"h":3.685,"l":3.6,"n":8357,"o":3.66,"t":"2026-10-15T04:00:00Z","v":866697,"vw":3.631239},{"c":3.45,"h":3.69,"l":3.395,"n":7630,"o":3.68,"t":"2026-10-16T04:00:00Z","v":1605155,"vw":3.50849},{"c":3.49,"h":3.51,"l":3.435,"n":6372,"o":3.46,"t":"2026-10-19T04:00:00Z","v":1070227,"vw":3.47682},{"c":3.56,"h":3.57,"l":3.47,"n":5501,"o":3.49,"t":"2026-10-20T04:00:00Z","v":921184,"vw":3.531857},{"c":3.59,"h":3.635,"l":3.54,"n":5967,"o":3.57,"t":"2026-10-21T04:00:00Z","v":800533,"vw":3.594547},{"c":3.59,"h":3.63,"l":3.505,"n":6514,"o":3.58,"t":"2026-10-22T04:00:00Z","v":741141,"vw":3.578297}],"volatilityBars":[{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-21T08:00:00Z","v":200,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-21T11:00:00Z","v":100,"vw":4},{"c":3.9505,"h":3.9505,"l":3.9505,"n":1,"o":3.9505,"t":"2026-09-21T13:00:00Z","v":100,"vw":3.9505},{"c":3.95,"h":3.99,"l":3.91,"n":263,"o":3.98,"t":"2026-09-21T13:30:00Z","v":34161,"vw":3.946986},{"c":3.94,"h":3.965,"l":3.94,"n":166,"o":3.9468,"t":"2026-09-21T13:45:00Z","v":27335,"vw":3.950762},{"c":4.015,"h":4.025,"l":3.915,"n":431,"o":3.945,"t":"2026-09-21T14:00:00Z","v":52499,"vw":3.954597},{"c":4.035,"h":4.04,"l":4.015,"n":321,"o":4.015,"t":"2026-09-21T14:15:00Z","v":41309,"vw":4.032085},{"c":4,"h":4.035,"l":3.99,"n":218,"o":4.035,"t":"2026-09-21T14:30:00Z","v":29314,"vw":4.006081},{"c":3.97,"h":4,"l":3.955,"n":615,"o":4,"t":"2026-09-21T14:45:00Z","v":84659,"vw":3.977598},{"c":4.01,"h":4.015,"l":3.975,"n":186,"o":3.975,"t":"2026-09-21T15:00:00Z","v":19506,"vw":3.995557},{"c":4.01,"h":4.015,"l":4,"n":164,"o":4.015,"t":"2026-09-21T15:15:00Z","v":12511,"vw":4.009077},{"c":4.01,"h":4.015,"l":4,"n":196,"o":4.005,"t":"2026-09-21T15:30:00Z","v":22693,"vw":4.008271},{"c":4.005,"h":4.015,"l":4,"n":162,"o":4.005,"t":"2026-09-21T15:45:00Z","v":15604,"vw":4.007451},{"c":3.98,"h":4.015,"l":3.98,"n":485,"o":4.0092,"t":"2026-09-21T16:00:00Z","v":58526,"vw":3.999497},{"c":3.975,"h":3.995,"l":3.975,"n":136,"o":3.985,"t":"2026-09-21T16:15:00Z","v":13906,"vw":3.988171},{"c":3.96,"h":3.98,"l":3.96,"n":166,"o":3.98,"t":"2026-09-21T16:30:00Z","v":9235,"vw":3.967954},{"c":3.96,"h":3.97,"l":3.95,"n":166,"o":3.96,"t":"2026-09-21T16:45:00Z","v":15661,"vw":3.959917},{"c":3.965,"h":3.966,"l":3.955,"n":143,"o":3.965,"t":"2026-09-21T17:00:00Z","v":13929,"vw":3.961682},{"c":3.955,"h":3.96,"l":3.95,"n":213,"o":3.96,"t":"2026-09-21T17:15:00Z","v":17356,"vw":3.957239},{"c":3.945,"h":3.955,"l":3.945,"n":324,"o":3.955,"t":"2026-09-21T17:30:00Z","v":45526,"vw":3.950914},{"c":3.9542,"h":3.965,"l":3.9499,"n":239,"o":3.95,"t":"2026-09-21T17:45:00Z","v":23743,"vw":3.955556},{"c":3.945,"h":3.97,"l":3.94,"n":331,"o":3.955,"t":"2026-09-21T18:00:00Z","v":56290,"vw":3.954818},{"c":3.93,"h":3.955,"l":3.93,"n":343,"o":3.945,"t":"2026-09-21T18:15:00Z","v":66453,"vw":3.942897},{"c":3.945,"h":3.945,"l":3.93,"n":193,"o":3.935,"t":"2026-09-21T18:30:00Z","v":16776,"vw":3.937843},{"c":3.945,"h":3.955,"l":3.94,"n":195,"o":3.95,"t":"2026-09-21T18:45:00Z","v":16273,"vw":3.948234},{"c":3.92,"h":3.95,"l":3.92,"n":267,"o":3.95,"t":"2026-09-21T19:00:00Z","v":27319,"vw":3.936274},{"c":3.9,"h":3.93,"l":3.9,"n":290,"o":3.925,"t":"2026-09-21T19:15:00Z","v":47244,"vw":3.913472},{"c":3.905,"h":3.92,"l":3.89,"n":421,"o":3.9,"t":"2026-09-21T19:30:00Z","v":52733,"vw":3.902219},{"c":3.915,"h":3.92,"l":3.89,"n":1087,"o":3.9,"t":"2026-09-21T19:45:00Z","v":113478,"vw":3.90241},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-09-21T20:00:00Z","v":113969,"vw":3.91},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-21T20:15:00Z","v":200,"vw":3.89},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-21T20:30:00Z","v":900,"vw":3.91},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-21T23:45:00Z","v":200,"vw":3.97},{"c":3.93,"h":3.93,"l":3.91,"n":4,"o":3.91,"t":"2026-09-22T11:45:00Z","v":865,"vw":3.915031},{"c":3.88,"h":3.94,"l":3.88,"n":206,"o":3.92,"t":"2026-09-22T13:30:00Z","v":34777,"vw":3.904156},{"c":3.923,"h":3.96,"l":3.885,"n":294,"o":3.885,"t":"2026-09-22T13:45:00Z","v":98713,"vw":3.933951},{"c":3.9301,"h":3.94,"l":3.915,"n":187,"o":3.925,"t":"2026-09-22T14:00:00Z","v":17691,"vw":3.925831},{"c":3.89,"h":3.93,"l":3.89,"n":177,"o":3.93,"t":"2026-09-22T14:15:00Z","v":13876,"vw":3.901861},{"c":3.86,"h":3.885,"l":3.86,"n":256,"o":3.885,"t":"2026-09-22T14:30:00Z","v":43309,"vw":3.872498},{"c":3.84,"h":3.86,"l":3.835,"n":260,"o":3.86,"t":"2026-09-22T14:45:00Z","v":22318,"vw":3.847839},{"c":3.855,"h":3.86,"l":3.84,"n":244,"o":3.84,"t":"2026-09-22T15:00:00Z","v":25616,"vw":3.850414},{"c":3.84,"h":3.855,"l":3.84,"n":100,"o":3.855,"t":"2026-09-22T15:15:00Z","v":13093,"vw":3.84702},{"c":3.84,"h":3.845,"l":3.83,"n":145,"o":3.845,"t":"2026-09-22T15:30:00Z","v":24615,"vw":3.83703},{"c":3.855,"h":3.855,"l":3.835,"n":205,"o":3.835,"t":"2026-09-22T15:45:00Z","v":20535,"vw":3.845302},{"c":3.86,"h":3.86,"l":3.85,"n":79,"o":3.85,"t":"2026-09-22T16:00:00Z","v":8281,"vw":3.85383},{"c":3.8501,"h":3.865,"l":3.85,"n":150,"o":3.8562,"t":"2026-09-22T16:15:00Z","v":16485,"vw":3.85771},{"c":3.875,"h":3.875,"l":3.85,"n":189,"o":3.855,"t":"2026-09-22T16:30:00Z","v":32825,"vw":3.864329},{"c":3.865,"h":3.88,"l":3.86,"n":118,"o":3.875,"t":"2026-09-22T16:45:00Z","v":8854,"vw":3.873891},{"c":3.855,"h":3.865,"l":3.85,"n":116,"o":3.865,"t":"2026-09-22T17:00:00Z","v":7734,"vw":3.855615},{"c":3.8646,"h":3.865,"l":3.85,"n":171,"o":3.855,"t":"2026-09-22T17:15:00Z","v":14982,"vw":3.858645},{"c":3.875,"h":3.875,"l":3.855,"n":444,"o":3.865,"t":"2026-09-22T17:30:00Z","v":42233,"vw":3.861225},{"c":3.87,"h":3.875,"l":3.86,"n":254,"o":3.875,"t":"2026-09-22T17:45:00Z","v":28001,"vw":3.868377},{"c":3.86,"h":3.88,"l":3.86,"n":195,"o":3.875,"t":"2026-09-22T18:00:00Z","v":18574,"vw":3.871659},{"c":3.875,"h":3.88,"l":3.8629,"n":201,"o":3.8629,"t":"2026-09-22T18:15:00Z","v":14895,"vw":3.870018},{"c":3.865,"h":3.875,"l":3.86,"n":137,"o":3.875,"t":"2026-09-22T18:30:00Z","v":10878,"vw":3.86747},{"c":3.875,"h":3.88,"l":3.8618,"n":188,"o":3.865,"t":"2026-09-22T18:45:00Z","v":20301,"vw":3.870655},{"c":3.855,"h":3.875,"l":3.85,"n":332,"o":3.875,"t":"2026-09-22T19:00:00Z","v":40628,"vw":3.860337},{"c":3.845,"h":3.855,"l":3.835,"n":349,"o":3.85,"t":"2026-09-22T19:15:00Z","v":43358,"vw":3.843715},{"c":3.845,"h":3.85,"l":3.84,"n":230,"o":3.845,"t":"2026-09-22T19:30:00Z","v":21315,"vw":3.844811},{"c":3.81,"h":3.85,"l":3.81,"n":1399,"o":3.84,"t":"2026-09-22T19:45:00Z","v":188946,"vw":3.827708},{"c":3.82,"h":3.82,"l":3.82,"n":8,"o":3.82,"t":"2026-09-22T20:00:00Z","v":133475,"vw":3.82},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-22T20:15:00Z","v":200,"vw":3.87},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-22T20:30:00Z","v":1198,"vw":3.82},{"c":3.81,"h":3.83,"l":3.81,"n":2,"o":3.83,"t":"2026-09-22T21:45:00Z","v":600,"vw":3.826},{"c":3.83,"h":3.83,"l":3.8139,"n":2,"o":3.8139,"t":"2026-09-22T23:45:00Z","v":600,"vw":3.816583},{"c":3.828,"h":3.828,"l":3.828,"n":1,"o":3.828,"t":"2026-09-23T11:30:00Z","v":3000,"vw":3.828},{"c":3.8,"h":3.828,"l":3.8,"n":14,"o":3.828,"t":"2026-09-23T11:45:00Z","v":4270,"vw":3.824642},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-23T12:15:00Z","v":950,"vw":3.8},{"c":3.85,"h":3.86,"l":3.817,"n":4,"o":3.817,"t":"2026-09-23T12:45:00Z","v":508,"vw":3.845213},{"c":3.785,"h":3.83,"l":3.73,"n":490,"o":3.83,"t":"2026-09-23T13:30:00Z","v":86714,"vw":3.778218},{"c":3.775,"h":3.785,"l":3.76,"n":270,"o":3.785,"t":"2026-09-23T13:45:00Z","v":27933,"vw":3.768538},{"c":3.745,"h":3.785,"l":3.74,"n":276,"o":3.775,"t":"2026-09-23T14:00:00Z","v":28446,"vw":3.757442},{"c":3.775,"h":3.795,"l":3.745,"n":205,"o":3.745,"t":"2026-09-23T14:15:00Z","v":20416,"vw":3.776443},{"c":3.7808,"h":3.795,"l":3.7709,"n":291,"o":3.775,"t":"2026-09-23T14:30:00Z","v":26106,"vw":3.781364},{"c":3.785,"h":3.785,"l":3.765,"n":297,"o":3.785,"t":"2026-09-23T14:45:00Z","v":25930,"vw":3.77562},{"c":3.785,"h":3.795,"l":3.77,"n":166,"o":3.79,"t":"2026-09-23T15:00:00Z","v":20870,"vw":3.784413},{"c":3.78,"h":3.79,"l":3.765,"n":214,"o":3.785,"t":"2026-09-23T15:15:00Z","v":18352,"vw":3.776384},{"c":3.765,"h":3.77,"l":3.76,"n":171,"o":3.77,"t":"2026-09-23T15:30:00Z","v":11124,"vw":3.766469},{"c":3.755,"h":3.77,"l":3.75,"n":154,"o":3.76,"t":"2026-09-23T15:45:00Z","v":18526,"vw":3.7571},{"c":3.78,"h":3.78,"l":3.75,"n":291,"o":3.75,"t":"2026-09-23T16:00:00Z","v":29350,"vw":3.762089},{"c":3.775,"h":3.78,"l":3.765,"n":113,"o":3.775,"t":"2026-09-23T16:15:00Z","v":10304,"vw":3.773831},{"c":3.765,"h":3.78,"l":3.76,"n":126,"o":3.775,"t":"2026-09-23T16:30:00Z","v":16242,"vw":3.767983},{"c":3.745,"h":3.765,"l":3.73,"n":550,"o":3.765,"t":"2026-09-23T16:45:00Z","v":65191,"vw":3.746855},{"c":3.735,"h":3.75,"l":3.73,"n":100,"o":3.745,"t":"2026-09-23T17:00:00Z","v":8177,"vw":3.740297},{"c":3.735,"h":3.745,"l":3.73,"n":191,"o":3.73,"t":"2026-09-23T17:15:00Z","v":18625,"vw":3.737921},{"c":3.755,"h":3.76,"l":3.73,"n":365,"o":3.74,"t":"2026-09-23T17:30:00Z","v":37187,"vw":3.744569},{"c":3.745,"h":3.755,"l":3.745,"n":109,"o":3.755,"t":"2026-09-23T17:45:00Z","v":11001,"vw":3.74697},{"c":3.745,"h":3.755,"l":3.74,"n":246,"o":3.745,"t":"2026-09-23T18:00:00Z","v":28042,"vw":3.74875},{"c":3.745,"h":3.75,"l":3.74,"n":151,"o":3.7401,"t":"2026-09-23T18:15:00Z","v":9552,"vw":3.742638},{"c":3.75,"h":3.75,"l":3.74,"n":94,"o":3.745,"t":"2026-09-23T18:30:00Z","v":4801,"vw":3.742683},{"c":3.735,"h":3.75,"l":3.735,"n":183,"o":3.74,"t":"2026-09-23T18:45:00Z","v":16988,"vw":3.738331},{"c":3.74,"h":3.75,"l":3.735,"n":246,"o":3.735,"t":"2026-09-23T19:00:00Z","v":18470,"vw":3.740207},{"c":3.73,"h":3.74,"l":3.72,"n":231,"o":3.735,"t":"2026-09-23T19:15:00Z","v":21812,"vw":3.730897},{"c":3.71,"h":3.735,"l":3.71,"n":547,"o":3.73,"t":"2026-09-23T19:30:00Z","v":43215,"vw":3.725583},{"c":3.725,"h":3.74,"l":3.71,"n":1852,"o":3.71,"t":"2026-09-23T19:45:00Z","v":207543,"vw":3.725588},{"c":3.72,"h":3.73,"l":3.72,"n":12,"o":3.73,"t":"2026-09-23T20:00:00Z","v":120670,"vw":3.729892},{"c":3.7481,"h":3.75,"l":3.7481,"n":2,"o":3.75,"t":"2026-09-23T20:15:00Z","v":2163,"vw":3.749684},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-23T21:45:00Z","v":100,"vw":3.74},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-09-24T08:30:00Z","v":120,"vw":3.72},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-24T11:30:00Z","v":100,"vw":3.82},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-09-24T12:00:00Z","v":278,"vw":3.7},{"c":3.69,"h":3.72,"l":3.68,"n":233,"o":3.72,"t":"2026-09-24T13:30:00Z","v":48429,"vw":3.698961},{"c":3.68,"h":3.705,"l":3.67,"n":257,"o":3.68,"t":"2026-09-24T13:45:00Z","v":39873,"vw":3.683433},{"c":3.6999,"h":3.7,"l":3.68,"n":233,"o":3.69,"t":"2026-09-24T14:00:00Z","v":26213,"vw":3.690652},{"c":3.6809,"h":3.69,"l":3.67,"n":279,"o":3.69,"t":"2026-09-24T14:15:00Z","v":55066,"vw":3.679495},{"c":3.69,"h":3.705,"l":3.6822,"n":444,"o":3.6899,"t":"2026-09-24T14:30:00Z","v":50092,"vw":3.69714},{"c":3.685,"h":3.69,"l":3.67,"n":276,"o":3.69,"t":"2026-09-24T14:45:00Z","v":32024,"vw":3.678713},{"c":3.675,"h":3.69,"l":3.67,"n":183,"o":3.685,"t":"2026-09-24T15:00:00Z","v":12036,"vw":3.683732},{"c":3.68,"h":3.69,"l":3.67,"n":183,"o":3.67,"t":"2026-09-24T15:15:00Z","v":21168,"vw":3.681104},{"c":3.725,"h":3.725,"l":3.685,"n":339,"o":3.685,"t":"2026-09-24T15:30:00Z","v":84260,"vw":3.703741},{"c":3.705,"h":3.73,"l":3.705,"n":291,"o":3.725,"t":"2026-09-24T15:45:00Z","v":27885,"vw":3.719345},{"c":3.725,"h":3.7292,"l":3.7,"n":216,"o":3.7,"t":"2026-09-24T16:00:00Z","v":49073,"vw":3.712381},{"c":3.715,"h":3.74,"l":3.715,"n":378,"o":3.725,"t":"2026-09-24T16:15:00Z","v":47484,"vw":3.729685},{"c":3.74,"h":3.75,"l":3.715,"n":339,"o":3.715,"t":"2026-09-24T16:30:00Z","v":33396,"vw":3.726375},{"c":3.75,"h":3.755,"l":3.735,"n":221,"o":3.735,"t":"2026-09-24T16:45:00Z","v":17725,"vw":3.743551},{"c":3.745,"h":3.75,"l":3.7301,"n":174,"o":3.745,"t":"2026-09-24T17:00:00Z","v":17731,"vw":3.740316},{"c":3.745,"h":3.755,"l":3.74,"n":199,"o":3.745,"t":"2026-09-24T17:15:00Z","v":11785,"vw":3.74859},{"c":3.755,"h":3.76,"l":3.74,"n":270,"o":3.745,"t":"2026-09-24T17:30:00Z","v":20157,"vw":3.747995},{"c":3.77,"h":3.77,"l":3.745,"n":238,"o":3.755,"t":"2026-09-24T17:45:00Z","v":25951,"vw":3.757808},{"c":3.7641,"h":3.77,"l":3.755,"n":197,"o":3.765,"t":"2026-09-24T18:00:00Z","v":17293,"vw":3.761315},{"c":3.755,"h":3.77,"l":3.755,"n":200,"o":3.765,"t":"2026-09-24T18:15:00Z","v":15256,"vw":3.760918},{"c":3.75,"h":3.755,"l":3.74,"n":113,"o":3.755,"t":"2026-09-24T18:30:00Z","v":13377,"vw":3.747379},{"c":3.755,"h":3.765,"l":3.745,"n":279,"o":3.745,"t":"2026-09-24T18:45:00Z","v":30540,"vw":3.757624},{"c":3.755,"h":3.76,"l":3.7509,"n":227,"o":3.76,"t":"2026-09-24T19:00:00Z","v":17604,"vw":3.756331},{"c":3.75,"h":3.76,"l":3.745,"n":373,"o":3.76,"t":"2026-09-24T19:15:00Z","v":31256,"vw":3.753829},{"c":3.725,"h":3.75,"l":3.725,"n":552,"o":3.75,"t":"2026-09-24T19:30:00Z","v":49358,"vw":3.735119},{"c":3.73,"h":3.75,"l":3.715,"n":1172,"o":3.725,"t":"2026-09-24T19:45:00Z","v":142607,"vw":3.73029},{"c":3.6796,"h":3.74,"l":3.6796,"n":16,"o":3.74,"t":"2026-09-24T20:00:00Z","v":129888,"vw":3.739953},{"c":3.6814,"h":3.6814,"l":3.6814,"n":2,"o":3.6814,"t":"2026-09-25T10:30:00Z","v":400,"vw":3.6814},{"c":3.704,"h":3.8,"l":3.68,"n":180,"o":3.7,"t":"2026-09-25T13:30:00Z","v":22259,"vw":3.720771},{"c":3.73,"h":3.75,"l":3.7,"n":212,"o":3.7,"t":"2026-09-25T13:45:00Z","v":17708,"vw":3.727519},{"c":3.745,"h":3.755,"l":3.715,"n":203,"o":3.73,"t":"2026-09-25T14:00:00Z","v":15979,"vw":3.72836},{"c":3.745,"h":3.755,"l":3.725,"n":164,"o":3.74,"t":"2026-09-25T14:15:00Z","v":18440,"vw":3.733702},{"c":3.735,"h":3.755,"l":3.735,"n":107,"o":3.745,"t":"2026-09-25T14:30:00Z","v":7547,"vw":3.741751},{"c":3.745,"h":3.75,"l":3.73,"n":136,"o":3.735,"t":"2026-09-25T14:45:00Z","v":11294,"vw":3.7392},{"c":3.755,"h":3.765,"l":3.7499,"n":264,"o":3.7499,"t":"2026-09-25T15:00:00Z","v":23846,"vw":3.753825},{"c":3.745,"h":3.755,"l":3.74,"n":182,"o":3.755,"t":"2026-09-25T15:15:00Z","v":5461,"vw":3.748396},{"c":3.745,"h":3.76,"l":3.735,"n":249,"o":3.7493,"t":"2026-09-25T15:30:00Z","v":19461,"vw":3.746372},{"c":3.76,"h":3.76,"l":3.74,"n":130,"o":3.745,"t":"2026-09-25T15:45:00Z","v":4571,"vw":3.748676},{"c":3.785,"h":3.79,"l":3.77,"n":276,"o":3.77,"t":"2026-09-25T16:00:00Z","v":22856,"vw":3.780885},{"c":3.77,"h":3.79,"l":3.77,"n":204,"o":3.7801,"t":"2026-09-25T16:15:00Z","v":13889,"vw":3.778438},{"c":3.755,"h":3.78,"l":3.7509,"n":175,"o":3.77,"t":"2026-09-25T16:30:00Z","v":15372,"vw":3.764181},{"c":3.75,"h":3.76,"l":3.75,"n":139,"o":3.755,"t":"2026-09-25T16:45:00Z","v":6535,"vw":3.753504},{"c":3.765,"h":3.77,"l":3.75,"n":135,"o":3.75,"t":"2026-09-25T17:00:00Z","v":17282,"vw":3.760896},{"c":3.725,"h":3.765,"l":3.725,"n":248,"o":3.765,"t":"2026-09-25T17:15:00Z","v":20065,"vw":3.748255},{"c":3.715,"h":3.745,"l":3.715,"n":514,"o":3.73,"t":"2026-09-25T17:30:00Z","v":43510,"vw":3.727985},{"c":3.71,"h":3.72,"l":3.7,"n":363,"o":3.715,"t":"2026-09-25T17:45:00Z","v":39984,"vw":3.711974},{"c":3.71,"h":3.72,"l":3.71,"n":146,"o":3.715,"t":"2026-09-25T18:00:00Z","v":9327,"vw":3.716877},{"c":3.725,"h":3.725,"l":3.72,"n":189,"o":3.72,"t":"2026-09-25T18:15:00Z","v":10264,"vw":3.722195},{"c":3.725,"h":3.73,"l":3.72,"n":130,"o":3.73,"t":"2026-09-25T18:30:00Z","v":8997,"vw":3.723574},{"c":3.75,"h":3.75,"l":3.725,"n":380,"o":3.725,"t":"2026-09-25T18:45:00Z","v":29100,"vw":3.734371},{"c":3.745,"h":3.75,"l":3.74,"n":215,"o":3.745,"t":"2026-09-25T19:00:00Z","v":8034,"vw":3.744854},{"c":3.7499,"h":3.75,"l":3.74,"n":430,"o":3.745,"t":"2026-09-25T19:15:00Z","v":15068,"vw":3.745133},{"c":3.725,"h":3.745,"l":3.72,"n":904,"o":3.745,"t":"2026-09-25T19:30:00Z","v":84571,"vw":3.727919},{"c":3.73,"h":3.74,"l":3.72,"n":1259,"o":3.725,"t":"2026-09-25T19:45:00Z","v":117205,"vw":3.729836},{"c":3.73,"h":3.73,"l":3.73,"n":14,"o":3.73,"t":"2026-09-25T20:00:00Z","v":105508,"vw":3.73},{"c":3.7076,"h":3.7076,"l":3.7076,"n":1,"o":3.7076,"t":"2026-09-25T20:15:00Z","v":276,"vw":3.7076},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-28T11:00:00Z","v":112,"vw":3.7},{"c":3.69,"h":3.72,"l":3.69,"n":2,"o":3.72,"t":"2026-09-28T11:45:00Z","v":3045,"vw":3.691478},{"c":3.7168,"h":3.7168,"l":3.7168,"n":2,"o":3.7168,"t":"2026-09-28T12:45:00Z","v":135,"vw":3.7168},{"c":3.67,"h":3.72,"l":3.6601,"n":143,"o":3.72,"t":"2026-09-28T13:30:00Z","v":32332,"vw":3.686489},{"c":3.6101,"h":3.67,"l":3.6101,"n":254,"o":3.67,"t":"2026-09-28T13:45:00Z","v":42947,"vw":3.64274},{"c":3.64,"h":3.64,"l":3.6,"n":187,"o":3.615,"t":"2026-09-28T14:00:00Z","v":26032,"vw":3.623337},{"c":3.665,"h":3.675,"l":3.635,"n":254,"o":3.635,"t":"2026-09-28T14:15:00Z","v":33343,"vw":3.656657},{"c":3.65,"h":3.67,"l":3.65,"n":341,"o":3.665,"t":"2026-09-28T14:30:00Z","v":49519,"vw":3.661188},{"c":3.655,"h":3.66,"l":3.64,"n":218,"o":3.645,"t":"2026-09-28T14:45:00Z","v":30555,"vw":3.646434},{"c":3.645,"h":3.66,"l":3.6407,"n":257,"o":3.65,"t":"2026-09-28T15:00:00Z","v":22771,"vw":3.651533},{"c":3.655,"h":3.655,"l":3.64,"n":107,"o":3.645,"t":"2026-09-28T15:15:00Z","v":8265,"vw":3.647225},{"c":3.665,"h":3.665,"l":3.65,"n":154,"o":3.65,"t":"2026-09-28T15:30:00Z","v":17386,"vw":3.657964},{"c":3.645,"h":3.665,"l":3.64,"n":149,"o":3.665,"t":"2026-09-28T15:45:00Z","v":12223,"vw":3.649739},{"c":3.655,"h":3.655,"l":3.64,"n":156,"o":3.645,"t":"2026-09-28T16:00:00Z","v":14661,"vw":3.647187},{"c":3.665,"h":3.67,"l":3.65,"n":193,"o":3.655,"t":"2026-09-28T16:15:00Z","v":23383,"vw":3.657049},{"c":3.655,"h":3.67,"l":3.655,"n":112,"o":3.665,"t":"2026-09-28T16:30:00Z","v":9047,"vw":3.660816},{"c":3.665,"h":3.67,"l":3.655,"n":217,"o":3.655,"t":"2026-09-28T16:45:00Z","v":27773,"vw":3.661362},{"c":3.675,"h":3.69,"l":3.665,"n":311,"o":3.665,"t":"2026-09-28T17:00:00Z","v":28100,"vw":3.674809},{"c":3.66,"h":3.67,"l":3.66,"n":122,"o":3.67,"t":"2026-09-28T17:15:00Z","v":6444,"vw":3.665823},{"c":3.68,"h":3.68,"l":3.665,"n":145,"o":3.665,"t":"2026-09-28T17:30:00Z","v":5669,"vw":3.674205},{"c":3.685,"h":3.69,"l":3.67,"n":180,"o":3.67,"t":"2026-09-28T17:45:00Z","v":12361,"vw":3.683072},{"c":3.695,"h":3.695,"l":3.68,"n":224,"o":3.685,"t":"2026-09-28T18:00:00Z","v":11059,"vw":3.6866},{"c":3.695,"h":3.7,"l":3.69,"n":115,"o":3.69,"t":"2026-09-28T18:15:00Z","v":13568,"vw":3.69466},{"c":3.685,"h":3.695,"l":3.68,"n":326,"o":3.69,"t":"2026-09-28T18:30:00Z","v":38057,"vw":3.688483},{"c":3.675,"h":3.685,"l":3.67,"n":250,"o":3.685,"t":"2026-09-28T18:45:00Z","v":20710,"vw":3.674611},{"c":3.665,"h":3.68,"l":3.66,"n":405,"o":3.675,"t":"2026-09-28T19:00:00Z","v":29241,"vw":3.666365},{"c":3.665,"h":3.67,"l":3.66,"n":314,"o":3.66,"t":"2026-09-28T19:15:00Z","v":14511,"vw":3.66383},{"c":3.6409,"h":3.665,"l":3.64,"n":397,"o":3.665,"t":"2026-09-28T19:30:00Z","v":21240,"vw":3.653867},{"c":3.67,"h":3.68,"l":3.63,"n":1242,"o":3.645,"t":"2026-09-28T19:45:00Z","v":152868,"vw":3.662332},{"c":3.67,"h":3.67,"l":3.67,"n":9,"o":3.67,"t":"2026-09-28T20:00:00Z","v":163781,"vw":3.67},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-09-28T22:45:00Z","v":100,"vw":3.675},{"c":3.62,"h":3.62,"l":3.62,"n":7,"o":3.62,"t":"2026-09-29T12:00:00Z","v":2657,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-29T12:45:00Z","v":200,"vw":3.62},{"c":3.62,"h":3.62,"l":3.612,"n":2,"o":3.612,"t":"2026-09-29T13:00:00Z","v":6600,"vw":3.612121},{"c":3.64,"h":3.64,"l":3.62,"n":12,"o":3.62,"t":"2026-09-29T13:15:00Z","v":26344,"vw":3.638976},{"c":3.655,"h":3.655,"l":3.6039,"n":153,"o":3.65,"t":"2026-09-29T13:30:00Z","v":22088,"vw":3.637649},{"c":3.645,"h":3.655,"l":3.63,"n":87,"o":3.655,"t":"2026-09-29T13:45:00Z","v":9038,"vw":3.643904},{"c":3.625,"h":3.655,"l":3.62,"n":311,"o":3.65,"t":"2026-09-29T14:00:00Z","v":55655,"vw":3.643205},{"c":3.625,"h":3.645,"l":3.615,"n":394,"o":3.625,"t":"2026-09-29T14:15:00Z","v":64498,"vw":3.629607},{"c":3.605,"h":3.6251,"l":3.59,"n":324,"o":3.625,"t":"2026-09-29T14:30:00Z","v":69478,"vw":3.611126},{"c":3.605,"h":3.62,"l":3.6,"n":525,"o":3.605,"t":"2026-09-29T14:45:00Z","v":102410,"vw":3.604219},{"c":3.57,"h":3.6,"l":3.57,"n":209,"o":3.6,"t":"2026-09-29T15:00:00Z","v":31982,"vw":3.582898},{"c":3.56,"h":3.58,"l":3.56,"n":258,"o":3.575,"t":"2026-09-29T15:15:00Z","v":42849,"vw":3.571391},{"c":3.57,"h":3.58,"l":3.56,"n":291,"o":3.565,"t":"2026-09-29T15:30:00Z","v":84915,"vw":3.569161},{"c":3.56,"h":3.565,"l":3.55,"n":275,"o":3.56,"t":"2026-09-29T15:45:00Z","v":55938,"vw":3.561474},{"c":3.58,"h":3.58,"l":3.56,"n":152,"o":3.565,"t":"2026-09-29T16:00:00Z","v":29360,"vw":3.568795},{"c":3.59,"h":3.59,"l":3.57,"n":164,"o":3.575,"t":"2026-09-29T16:15:00Z","v":32492,"vw":3.579959},{"c":3.585,"h":3.595,"l":3.58,"n":171,"o":3.59,"t":"2026-09-29T16:30:00Z","v":35753,"vw":3.589157},{"c":3.595,"h":3.6,"l":3.58,"n":230,"o":3.58,"t":"2026-09-29T16:45:00Z","v":29008,"vw":3.587138},{"c":3.595,"h":3.6,"l":3.585,"n":224,"o":3.595,"t":"2026-09-29T17:00:00Z","v":35635,"vw":3.590845},{"c":3.61,"h":3.61,"l":3.595,"n":128,"o":3.595,"t":"2026-09-29T17:15:00Z","v":28632,"vw":3.596826},{"c":3.6,"h":3.61,"l":3.6,"n":130,"o":3.605,"t":"2026-09-29T17:30:00Z","v":10831,"vw":3.606052},{"c":3.61,"h":3.61,"l":3.6,"n":174,"o":3.6,"t":"2026-09-29T17:45:00Z","v":10967,"vw":3.60194},{"c":3.615,"h":3.62,"l":3.605,"n":391,"o":3.605,"t":"2026-09-29T18:00:00Z","v":48580,"vw":3.610679},{"c":3.62,"h":3.62,"l":3.61,"n":175,"o":3.615,"t":"2026-09-29T18:15:00Z","v":17664,"vw":3.615555},{"c":3.61,"h":3.6169,"l":3.6,"n":229,"o":3.615,"t":"2026-09-29T18:30:00Z","v":27718,"vw":3.611489},{"c":3.605,"h":3.615,"l":3.6,"n":167,"o":3.615,"t":"2026-09-29T18:45:00Z","v":11229,"vw":3.606562},{"c":3.6,"h":3.61,"l":3.6,"n":212,"o":3.605,"t":"2026-09-29T19:00:00Z","v":14149,"vw":3.60452},{"c":3.595,"h":3.61,"l":3.59,"n":397,"o":3.605,"t":"2026-09-29T19:15:00Z","v":36319,"vw":3.599337},{"c":3.6,"h":3.605,"l":3.59,"n":493,"o":3.6,"t":"2026-09-29T19:30:00Z","v":65183,"vw":3.599325},{"c":3.625,"h":3.655,"l":3.59,"n":1062,"o":3.5961,"t":"2026-09-29T19:45:00Z","v":172039,"vw":3.624131},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-09-29T20:00:00Z","v":83781,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-29T22:30:00Z","v":100,"vw":3.61},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-09-30T08:00:00Z","v":149,"vw":3.35},{"c":3.7604,"h":3.7604,"l":3.7604,"n":1,"o":3.7604,"t":"2026-09-30T08:15:00Z","v":168,"vw":3.7604},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-30T11:15:00Z","v":150,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-30T12:30:00Z","v":134,"vw":3.71},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-30T13:15:00Z","v":300,"vw":3.72},{"c":3.665,"h":3.74,"l":3.65,"n":369,"o":3.74,"t":"2026-09-30T13:30:00Z","v":79890,"vw":3.692132},{"c":3.655,"h":3.675,"l":3.655,"n":165,"o":3.665,"t":"2026-09-30T13:45:00Z","v":7072,"vw":3.66399},{"c":3.69,"h":3.695,"l":3.645,"n":451,"o":3.655,"t":"2026-09-30T14:00:00Z","v":47205,"vw":3.669014},{"c":3.675,"h":3.705,"l":3.675,"n":237,"o":3.685,"t":"2026-09-30T14:15:00Z","v":21417,"vw":3.687469},{"c":3.6825,"h":3.695,"l":3.665,"n":150,"o":3.67,"t":"2026-09-30T14:30:00Z","v":13184,"vw":3.684321},{"c":3.685,"h":3.685,"l":3.675,"n":87,"o":3.68,"t":"2026-09-30T14:45:00Z","v":9633,"vw":3.683309},{"c":3.695,"h":3.695,"l":3.68,"n":206,"o":3.69,"t":"2026-09-30T15:00:00Z","v":18601,"vw":3.68723},{"c":3.685,"h":3.705,"l":3.68,"n":213,"o":3.7,"t":"2026-09-30T15:15:00Z","v":14308,"vw":3.693205},{"c":3.68,"h":3.69,"l":3.67,"n":180,"o":3.685,"t":"2026-09-30T15:30:00Z","v":15928,"vw":3.677659},{"c":3.68,"h":3.685,"l":3.665,"n":218,"o":3.6799,"t":"2026-09-30T15:45:00Z","v":20769,"vw":3.67617},{"c":3.68,"h":3.69,"l":3.68,"n":109,"o":3.685,"t":"2026-09-30T16:00:00Z","v":8329,"vw":3.683588},{"c":3.685,"h":3.6886,"l":3.675,"n":131,"o":3.675,"t":"2026-09-30T16:15:00Z","v":10193,"vw":3.677414},{"c":3.685,"h":3.685,"l":3.6802,"n":79,"o":3.685,"t":"2026-09-30T16:30:00Z","v":3271,"vw":3.68458},{"c":3.695,"h":3.7,"l":3.685,"n":239,"o":3.685,"t":"2026-09-30T16:45:00Z","v":16715,"vw":3.694229},{"c":3.685,"h":3.7,"l":3.685,"n":228,"o":3.695,"t":"2026-09-30T17:00:00Z","v":12979,"vw":3.691769},{"c":3.695,"h":3.7,"l":3.68,"n":212,"o":3.69,"t":"2026-09-30T17:15:00Z","v":19337,"vw":3.690415},{"c":3.725,"h":3.725,"l":3.695,"n":323,"o":3.695,"t":"2026-09-30T17:30:00Z","v":57112,"vw":3.71013},{"c":3.725,"h":3.73,"l":3.72,"n":286,"o":3.725,"t":"2026-09-30T17:45:00Z","v":22362,"vw":3.725758},{"c":3.71,"h":3.7285,"l":3.71,"n":291,"o":3.72,"t":"2026-09-30T18:00:00Z","v":20631,"vw":3.715018},{"c":3.71,"h":3.71,"l":3.7,"n":229,"o":3.71,"t":"2026-09-30T18:15:00Z","v":15414,"vw":3.705136},{"c":3.705,"h":3.71,"l":3.7,"n":230,"o":3.705,"t":"2026-09-30T18:30:00Z","v":19250,"vw":3.707948},{"c":3.71,"h":3.72,"l":3.7,"n":266,"o":3.705,"t":"2026-09-30T18:45:00Z","v":20145,"vw":3.707499},{"c":3.705,"h":3.715,"l":3.705,"n":213,"o":3.715,"t":"2026-09-30T19:00:00Z","v":18844,"vw":3.707828},{"c":3.685,"h":3.71,"l":3.68,"n":339,"o":3.71,"t":"2026-09-30T19:15:00Z","v":33874,"vw":3.691015},{"c":3.685,"h":3.69,"l":3.68,"n":285,"o":3.68,"t":"2026-09-30T19:30:00Z","v":15268,"vw":3.684676},{"c":3.69,"h":3.695,"l":3.675,"n":1241,"o":3.68,"t":"2026-09-30T19:45:00Z","v":113159,"vw":3.684805},{"c":3.69,"h":3.69,"l":3.69,"n":10,"o":3.69,"t":"2026-09-30T20:00:00Z","v":151896,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-30T20:15:00Z","v":67479,"vw":3.69},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-09-30T21:00:00Z","v":500,"vw":3.61},{"c":3.61,"h":3.62,"l":3.61,"n":3,"o":3.62,"t":"2026-10-01T08:00:00Z","v":468,"vw":3.61359},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-01T11:45:00Z","v":899,"vw":3.69},{"c":3.605,"h":3.68,"l":3.6,"n":243,"o":3.65,"t":"2026-10-01T13:30:00Z","v":49074,"vw":3.640593},{"c":3.595,"h":3.62,"l":3.58,"n":333,"o":3.615,"t":"2026-10-01T13:45:00Z","v":50783,"vw":3.604879},{"c":3.56,"h":3.61,"l":3.55,"n":478,"o":3.595,"t":"2026-10-01T14:00:00Z","v":70314,"vw":3.566583},{"c":3.55,"h":3.575,"l":3.53,"n":450,"o":3.5689,"t":"2026-10-01T14:15:00Z","v":58402,"vw":3.549259},{"c":3.575,"h":3.575,"l":3.54,"n":326,"o":3.55,"t":"2026-10-01T14:30:00Z","v":41312,"vw":3.561444},{"c":3.565,"h":3.585,"l":3.55,"n":167,"o":3.58,"t":"2026-10-01T14:45:00Z","v":15076,"vw":3.567468},{"c":3.565,"h":3.565,"l":3.55,"n":164,"o":3.565,"t":"2026-10-01T15:00:00Z","v":19361,"vw":3.556358},{"c":3.565,"h":3.57,"l":3.55,"n":222,"o":3.565,"t":"2026-10-01T15:15:00Z","v":20478,"vw":3.563249},{"c":3.59,"h":3.59,"l":3.55,"n":256,"o":3.565,"t":"2026-10-01T15:30:00Z","v":35126,"vw":3.572853},{"c":3.64,"h":3.64,"l":3.595,"n":296,"o":3.595,"t":"2026-10-01T15:45:00Z","v":52421,"vw":3.617307},{"c":3.705,"h":3.705,"l":3.63,"n":577,"o":3.64,"t":"2026-10-01T16:00:00Z","v":111986,"vw":3.660215},{"c":3.695,"h":3.705,"l":3.68,"n":402,"o":3.7,"t":"2026-10-01T16:15:00Z","v":57723,"vw":3.689878},{"c":3.7,"h":3.705,"l":3.69,"n":290,"o":3.695,"t":"2026-10-01T16:30:00Z","v":30260,"vw":3.69916},{"c":3.675,"h":3.71,"l":3.675,"n":488,"o":3.695,"t":"2026-10-01T16:45:00Z","v":86520,"vw":3.69226},{"c":3.675,"h":3.685,"l":3.67,"n":181,"o":3.67,"t":"2026-10-01T17:00:00Z","v":29436,"vw":3.678922},{"c":3.68,"h":3.69,"l":3.67,"n":211,"o":3.6783,"t":"2026-10-01T17:15:00Z","v":23972,"vw":3.678825},{"c":3.685,"h":3.7,"l":3.665,"n":449,"o":3.685,"t":"2026-10-01T17:30:00Z","v":62459,"vw":3.684145},{"c":3.685,"h":3.69,"l":3.675,"n":234,"o":3.685,"t":"2026-10-01T17:45:00Z","v":31382,"vw":3.681772},{"c":3.685,"h":3.69,"l":3.675,"n":174,"o":3.6879,"t":"2026-10-01T18:00:00Z","v":17057,"vw":3.682213},{"c":3.695,"h":3.7,"l":3.685,"n":256,"o":3.69,"t":"2026-10-01T18:15:00Z","v":36378,"vw":3.692016},{"c":3.695,"h":3.7,"l":3.695,"n":223,"o":3.7,"t":"2026-10-01T18:30:00Z","v":13580,"vw":3.696788},{"c":3.68,"h":3.7,"l":3.68,"n":266,"o":3.7,"t":"2026-10-01T18:45:00Z","v":27470,"vw":3.689784},{"c":3.71,"h":3.715,"l":3.675,"n":354,"o":3.685,"t":"2026-10-01T19:00:00Z","v":49746,"vw":3.691331},{"c":3.725,"h":3.73,"l":3.71,"n":190,"o":3.715,"t":"2026-10-01T19:15:00Z","v":16433,"vw":3.719372},{"c":3.725,"h":3.74,"l":3.7209,"n":399,"o":3.7209,"t":"2026-10-01T19:30:00Z","v":50387,"vw":3.727909},{"c":3.67,"h":3.73,"l":3.66,"n":1530,"o":3.725,"t":"2026-10-01T19:45:00Z","v":261609,"vw":3.696601},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-10-01T20:00:00Z","v":108210,"vw":3.68},{"c":3.6561,"h":3.67,"l":3.6561,"n":4,"o":3.67,"t":"2026-10-01T20:15:00Z","v":3002,"vw":3.665367},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-01T21:15:00Z","v":100,"vw":3.65},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-02T13:00:00Z","v":113,"vw":3.61},{"c":3.61,"h":3.62,"l":3.61,"n":3,"o":3.61,"t":"2026-10-02T13:15:00Z","v":340,"vw":3.613324},{"c":3.735,"h":3.735,"l":3.685,"n":230,"o":3.7,"t":"2026-10-02T13:30:00Z","v":27341,"vw":3.708714},{"c":3.74,"h":3.7499,"l":3.735,"n":244,"o":3.74,"t":"2026-10-02T13:45:00Z","v":33194,"vw":3.740764},{"c":3.725,"h":3.75,"l":3.72,"n":232,"o":3.74,"t":"2026-10-02T14:00:00Z","v":32234,"vw":3.738207},{"c":3.73,"h":3.73,"l":3.71,"n":294,"o":3.725,"t":"2026-10-02T14:15:00Z","v":47361,"vw":3.716851},{"c":3.74,"h":3.74,"l":3.7293,"n":221,"o":3.73,"t":"2026-10-02T14:30:00Z","v":18082,"vw":3.73317},{"c":3.745,"h":3.76,"l":3.7309,"n":342,"o":3.735,"t":"2026-10-02T14:45:00Z","v":44186,"vw":3.747079},{"c":3.73,"h":3.75,"l":3.73,"n":239,"o":3.74,"t":"2026-10-02T15:00:00Z","v":28414,"vw":3.741054},{"c":3.735,"h":3.74,"l":3.72,"n":279,"o":3.735,"t":"2026-10-02T15:15:00Z","v":25603,"vw":3.734246},{"c":3.76,"h":3.76,"l":3.735,"n":173,"o":3.735,"t":"2026-10-02T15:30:00Z","v":19484,"vw":3.749588},{"c":3.76,"h":3.76,"l":3.75,"n":137,"o":3.755,"t":"2026-10-02T15:45:00Z","v":19090,"vw":3.756031},{"c":3.765,"h":3.765,"l":3.745,"n":256,"o":3.76,"t":"2026-10-02T16:00:00Z","v":50482,"vw":3.754032},{"c":3.765,"h":3.765,"l":3.75,"n":173,"o":3.76,"t":"2026-10-02T16:15:00Z","v":25318,"vw":3.760602},{"c":3.77,"h":3.77,"l":3.7509,"n":207,"o":3.765,"t":"2026-10-02T16:30:00Z","v":29659,"vw":3.761082},{"c":3.78,"h":3.78,"l":3.76,"n":243,"o":3.77,"t":"2026-10-02T16:45:00Z","v":40190,"vw":3.771509},{"c":3.79,"h":3.79,"l":3.78,"n":147,"o":3.78,"t":"2026-10-02T17:00:00Z","v":17248,"vw":3.785035},{"c":3.785,"h":3.8,"l":3.78,"n":205,"o":3.785,"t":"2026-10-02T17:15:00Z","v":26058,"vw":3.790346},{"c":3.805,"h":3.805,"l":3.78,"n":192,"o":3.785,"t":"2026-10-02T17:30:00Z","v":33875,"vw":3.790574},{"c":3.815,"h":3.82,"l":3.795,"n":235,"o":3.805,"t":"2026-10-02T17:45:00Z","v":29762,"vw":3.806928},{"c":3.82,"h":3.83,"l":3.81,"n":283,"o":3.815,"t":"2026-10-02T18:00:00Z","v":37650,"vw":3.822357},{"c":3.82,"h":3.83,"l":3.815,"n":248,"o":3.825,"t":"2026-10-02T18:15:00Z","v":29245,"vw":3.822443},{"c":3.825,"h":3.825,"l":3.81,"n":194,"o":3.815,"t":"2026-10-02T18:30:00Z","v":15918,"vw":3.81853},{"c":3.82,"h":3.83,"l":3.815,"n":269,"o":3.825,"t":"2026-10-02T18:45:00Z","v":23436,"vw":3.823015},{"c":3.805,"h":3.8185,"l":3.8,"n":275,"o":3.815,"t":"2026-10-02T19:00:00Z","v":32782,"vw":3.808296},{"c":3.795,"h":3.8001,"l":3.79,"n":222,"o":3.8001,"t":"2026-10-02T19:15:00Z","v":16351,"vw":3.797718},{"c":3.785,"h":3.795,"l":3.77,"n":489,"o":3.79,"t":"2026-10-02T19:30:00Z","v":79190,"vw":3.781335},{"c":3.77,"h":3.785,"l":3.755,"n":926,"o":3.78,"t":"2026-10-02T19:45:00Z","v":142564,"vw":3.767175},{"c":3.77,"h":3.77,"l":3.77,"n":10,"o":3.77,"t":"2026-10-02T20:00:00Z","v":94167,"vw":3.77},{"c":3.81,"h":3.81,"l":3.78,"n":4,"o":3.79,"t":"2026-10-05T11:30:00Z","v":1257,"vw":3.796682},{"c":3.8093,"h":3.82,"l":3.8093,"n":7,"o":3.8177,"t":"2026-10-05T12:00:00Z","v":1111,"vw":3.816729},{"c":3.8001,"h":3.8001,"l":3.8,"n":2,"o":3.8,"t":"2026-10-05T12:45:00Z","v":648,"vw":3.80005},{"c":3.78,"h":3.8015,"l":3.78,"n":17,"o":3.8015,"t":"2026-10-05T13:00:00Z","v":14744,"vw":3.789597},{"c":3.7,"h":3.77,"l":3.69,"n":169,"o":3.75,"t":"2026-10-05T13:30:00Z","v":26238,"vw":3.739345},{"c":3.735,"h":3.745,"l":3.7,"n":135,"o":3.7,"t":"2026-10-05T13:45:00Z","v":15234,"vw":3.719267},{"c":3.775,"h":3.78,"l":3.745,"n":359,"o":3.745,"t":"2026-10-05T14:00:00Z","v":35179,"vw":3.772933},{"c":3.785,"h":3.7999,"l":3.775,"n":336,"o":3.775,"t":"2026-10-05T14:15:00Z","v":31162,"vw":3.786793},{"c":3.775,"h":3.785,"l":3.75,"n":530,"o":3.785,"t":"2026-10-05T14:30:00Z","v":58666,"vw":3.761115},{"c":3.8,"h":3.805,"l":3.775,"n":232,"o":3.775,"t":"2026-10-05T14:45:00Z","v":18250,"vw":3.793791},{"c":3.795,"h":3.805,"l":3.795,"n":188,"o":3.805,"t":"2026-10-05T15:00:00Z","v":13273,"vw":3.801261},{"c":3.81,"h":3.81,"l":3.79,"n":229,"o":3.795,"t":"2026-10-05T15:15:00Z","v":20232,"vw":3.798286},{"c":3.815,"h":3.815,"l":3.8041,"n":238,"o":3.81,"t":"2026-10-05T15:30:00Z","v":16951,"vw":3.80974},{"c":3.815,"h":3.82,"l":3.8105,"n":234,"o":3.815,"t":"2026-10-05T15:45:00Z","v":12796,"vw":3.814729},{"c":3.815,"h":3.825,"l":3.815,"n":314,"o":3.82,"t":"2026-10-05T16:00:00Z","v":36326,"vw":3.819965},{"c":3.815,"h":3.82,"l":3.815,"n":118,"o":3.82,"t":"2026-10-05T16:15:00Z","v":10112,"vw":3.818844},{"c":3.83,"h":3.83,"l":3.815,"n":205,"o":3.82,"t":"2026-10-05T16:30:00Z","v":13517,"vw":3.824434},{"c":3.825,"h":3.83,"l":3.825,"n":84,"o":3.83,"t":"2026-10-05T16:45:00Z","v":8958,"vw":3.828708},{"c":3.82,"h":3.83,"l":3.815,"n":352,"o":3.825,"t":"2026-10-05T17:00:00Z","v":38883,"vw":3.821208},{"c":3.805,"h":3.825,"l":3.8,"n":184,"o":3.825,"t":"2026-10-05T17:15:00Z","v":34035,"vw":3.813524},{"c":3.81,"h":3.81,"l":3.805,"n":143,"o":3.805,"t":"2026-10-05T17:30:00Z","v":16985,"vw":3.806996},{"c":3.805,"h":3.81,"l":3.8,"n":132,"o":3.805,"t":"2026-10-05T17:45:00Z","v":7767,"vw":3.80518},{"c":3.805,"h":3.81,"l":3.8001,"n":123,"o":3.805,"t":"2026-10-05T18:00:00Z","v":6828,"vw":3.804564},{"c":3.805,"h":3.81,"l":3.8,"n":155,"o":3.805,"t":"2026-10-05T18:15:00Z","v":11879,"vw":3.806928},{"c":3.7931,"h":3.805,"l":3.79,"n":218,"o":3.805,"t":"2026-10-05T18:30:00Z","v":16336,"vw":3.798729},{"c":3.785,"h":3.8,"l":3.78,"n":172,"o":3.795,"t":"2026-10-05T18:45:00Z","v":13946,"vw":3.787544},{"c":3.79,"h":3.79,"l":3.78,"n":135,"o":3.785,"t":"2026-10-05T19:00:00Z","v":14043,"vw":3.785048},{"c":3.77,"h":3.785,"l":3.77,"n":289,"o":3.785,"t":"2026-10-05T19:15:00Z","v":23722,"vw":3.774831},{"c":3.785,"h":3.805,"l":3.765,"n":1214,"o":3.775,"t":"2026-10-05T19:30:00Z","v":204132,"vw":3.787994},{"c":3.8,"h":3.8,"l":3.77,"n":1269,"o":3.785,"t":"2026-10-05T19:45:00Z","v":191301,"vw":3.782179},{"c":3.77,"h":3.79,"l":3.77,"n":9,"o":3.79,"t":"2026-10-05T20:00:00Z","v":166385,"vw":3.786598},{"c":3.7623,"h":3.7623,"l":3.7623,"n":1,"o":3.7623,"t":"2026-10-06T11:00:00Z","v":250,"vw":3.7623},{"c":3.8514,"h":3.8514,"l":3.82,"n":3,"o":3.83,"t":"2026-10-06T12:00:00Z","v":720,"vw":3.843194},{"c":3.8482,"h":3.8482,"l":3.8482,"n":1,"o":3.8482,"t":"2026-10-06T12:15:00Z","v":100,"vw":3.8482},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-10-06T13:15:00Z","v":200,"vw":3.82},{"c":3.795,"h":3.84,"l":3.77,"n":200,"o":3.81,"t":"2026-10-06T13:30:00Z","v":34575,"vw":3.798628},{"c":3.78,"h":3.795,"l":3.77,"n":132,"o":3.795,"t":"2026-10-06T13:45:00Z","v":21861,"vw":3.784185},{"c":3.795,"h":3.82,"l":3.785,"n":228,"o":3.785,"t":"2026-10-06T14:00:00Z","v":47778,"vw":3.807345},{"c":3.81,"h":3.8177,"l":3.7973,"n":151,"o":3.7973,"t":"2026-10-06T14:15:00Z","v":35166,"vw":3.808542},{"c":3.785,"h":3.81,"l":3.785,"n":159,"o":3.81,"t":"2026-10-06T14:30:00Z","v":13780,"vw":3.796573},{"c":3.765,"h":3.785,"l":3.765,"n":157,"o":3.78,"t":"2026-10-06T14:45:00Z","v":19368,"vw":3.777304},{"c":3.785,"h":3.785,"l":3.76,"n":148,"o":3.765,"t":"2026-10-06T15:00:00Z","v":10186,"vw":3.770208},{"c":3.785,"h":3.79,"l":3.78,"n":90,"o":3.785,"t":"2026-10-06T15:15:00Z","v":7556,"vw":3.784997},{"c":3.775,"h":3.79,"l":3.77,"n":127,"o":3.785,"t":"2026-10-06T15:30:00Z","v":10737,"vw":3.779208},{"c":3.775,"h":3.7785,"l":3.765,"n":168,"o":3.77,"t":"2026-10-06T15:45:00Z","v":15393,"vw":3.769778},{"c":3.775,"h":3.78,"l":3.775,"n":128,"o":3.7799,"t":"2026-10-06T16:00:00Z","v":12571,"vw":3.776473},{"c":3.775,"h":3.78,"l":3.77,"n":77,"o":3.775,"t":"2026-10-06T16:15:00Z","v":5439,"vw":3.774683},{"c":3.775,"h":3.78,"l":3.7709,"n":133,"o":3.775,"t":"2026-10-06T16:30:00Z","v":11354,"vw":3.77551},{"c":3.77,"h":3.78,"l":3.77,"n":87,"o":3.775,"t":"2026-10-06T16:45:00Z","v":9690,"vw":3.773821},{"c":3.77,"h":3.78,"l":3.765,"n":219,"o":3.77,"t":"2026-10-06T17:00:00Z","v":25571,"vw":3.769978},{"c":3.77,"h":3.78,"l":3.77,"n":91,"o":3.77,"t":"2026-10-06T17:15:00Z","v":8104,"vw":3.774158},{"c":3.775,"h":3.78,"l":3.77,"n":99,"o":3.775,"t":"2026-10-06T17:30:00Z","v":9187,"vw":3.774939},{"c":3.775,"h":3.775,"l":3.77,"n":69,"o":3.77,"t":"2026-10-06T17:45:00Z","v":4699,"vw":3.772795},{"c":3.775,"h":3.78,"l":3.77,"n":103,"o":3.7736,"t":"2026-10-06T18:00:00Z","v":7526,"vw":3.774354},{"c":3.77,"h":3.78,"l":3.765,"n":244,"o":3.77,"t":"2026-10-06T18:15:00Z","v":41153,"vw":3.770737},{"c":3.775,"h":3.775,"l":3.76,"n":194,"o":3.775,"t":"2026-10-06T18:30:00Z","v":20054,"vw":3.7694},{"c":3.77,"h":3.78,"l":3.77,"n":165,"o":3.77,"t":"2026-10-06T18:45:00Z","v":11671,"vw":3.773442},{"c":3.755,"h":3.775,"l":3.755,"n":344,"o":3.775,"t":"2026-10-06T19:00:00Z","v":50007,"vw":3.762809},{"c":3.765,"h":3.775,"l":3.745,"n":435,"o":3.76,"t":"2026-10-06T19:15:00Z","v":78555,"vw":3.758338},{"c":3.765,"h":3.775,"l":3.765,"n":339,"o":3.765,"t":"2026-10-06T19:30:00Z","v":41016,"vw":3.767116},{"c":3.75,"h":3.77,"l":3.75,"n":811,"o":3.765,"t":"2026-10-06T19:45:00Z","v":92546,"vw":3.757193},{"c":3.75,"h":3.75,"l":3.75,"n":17,"o":3.75,"t":"2026-10-06T20:00:00Z","v":120554,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-06T23:15:00Z","v":100,"vw":3.75},{"c":3.725,"h":3.745,"l":3.71,"n":163,"o":3.72,"t":"2026-10-07T13:30:00Z","v":22263,"vw":3.727764},{"c":3.7199,"h":3.7289,"l":3.705,"n":178,"o":3.7289,"t":"2026-10-07T13:45:00Z","v":27247,"vw":3.716569},{"c":3.72,"h":3.725,"l":3.69,"n":229,"o":3.71,"t":"2026-10-07T14:00:00Z","v":34328,"vw":3.700362},{"c":3.71,"h":3.725,"l":3.705,"n":252,"o":3.72,"t":"2026-10-07T14:15:00Z","v":23141,"vw":3.712988},{"c":3.715,"h":3.715,"l":3.7,"n":325,"o":3.7,"t":"2026-10-07T14:30:00Z","v":24054,"vw":3.707118},{"c":3.695,"h":3.71,"l":3.69,"n":236,"o":3.71,"t":"2026-10-07T14:45:00Z","v":18578,"vw":3.703825},{"c":3.725,"h":3.725,"l":3.685,"n":555,"o":3.69,"t":"2026-10-07T15:00:00Z","v":66991,"vw":3.70198},{"c":3.7,"h":3.725,"l":3.7,"n":176,"o":3.725,"t":"2026-10-07T15:15:00Z","v":11937,"vw":3.712016},{"c":3.715,"h":3.715,"l":3.7,"n":170,"o":3.7,"t":"2026-10-07T15:30:00Z","v":10667,"vw":3.707111},{"c":3.745,"h":3.7499,"l":3.715,"n":197,"o":3.715,"t":"2026-10-07T15:45:00Z","v":19960,"vw":3.732328},{"c":3.74,"h":3.75,"l":3.74,"n":181,"o":3.74,"t":"2026-10-07T16:00:00Z","v":12179,"vw":3.742667},{"c":3.735,"h":3.745,"l":3.735,"n":219,"o":3.745,"t":"2026-10-07T16:15:00Z","v":12499,"vw":3.737984},{"c":3.73,"h":3.735,"l":3.73,"n":180,"o":3.735,"t":"2026-10-07T16:30:00Z","v":6501,"vw":3.733491},{"c":3.73,"h":3.74,"l":3.73,"n":199,"o":3.735,"t":"2026-10-07T16:45:00Z","v":10336,"vw":3.734426},{"c":3.735,"h":3.745,"l":3.73,"n":263,"o":3.73,"t":"2026-10-07T17:00:00Z","v":20557,"vw":3.738685},{"c":3.73,"h":3.735,"l":3.73,"n":104,"o":3.735,"t":"2026-10-07T17:15:00Z","v":4422,"vw":3.732572},{"c":3.705,"h":3.74,"l":3.705,"n":930,"o":3.73,"t":"2026-10-07T17:30:00Z","v":201499,"vw":3.724351},{"c":3.68,"h":3.705,"l":3.68,"n":167,"o":3.705,"t":"2026-10-07T17:45:00Z","v":18473,"vw":3.691686},{"c":3.685,"h":3.6988,"l":3.68,"n":186,"o":3.68,"t":"2026-10-07T18:00:00Z","v":34571,"vw":3.683674},{"c":3.6849,"h":3.69,"l":3.68,"n":138,"o":3.685,"t":"2026-10-07T18:15:00Z","v":10141,"vw":3.685548},{"c":3.68,"h":3.69,"l":3.68,"n":148,"o":3.69,"t":"2026-10-07T18:30:00Z","v":7172,"vw":3.682876},{"c":3.675,"h":3.685,"l":3.6701,"n":352,"o":3.68,"t":"2026-10-07T18:45:00Z","v":31475,"vw":3.677767},{"c":3.685,"h":3.69,"l":3.675,"n":269,"o":3.68,"t":"2026-10-07T19:00:00Z","v":13979,"vw":3.681824},{"c":3.68,"h":3.69,"l":3.68,"n":210,"o":3.685,"t":"2026-10-07T19:15:00Z","v":11891,"vw":3.685805},{"c":3.675,"h":3.685,"l":3.675,"n":509,"o":3.685,"t":"2026-10-07T19:30:00Z","v":29881,"vw":3.681223},{"c":3.65,"h":3.68,"l":3.64,"n":1409,"o":3.675,"t":"2026-10-07T19:45:00Z","v":144609,"vw":3.651349},{"c":3.645,"h":3.645,"l":3.645,"n":17,"o":3.645,"t":"2026-10-07T20:00:00Z","v":88426,"vw":3.645},{"c":3.6077,"h":3.6077,"l":3.6077,"n":2,"o":3.6077,"t":"2026-10-07T21:00:00Z","v":3000,"vw":3.6077},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-10-08T11:00:00Z","v":100,"vw":3.675},{"c":3.66,"h":3.68,"l":3.62,"n":293,"o":3.62,"t":"2026-10-08T13:30:00Z","v":66601,"vw":3.641592},{"c":3.695,"h":3.71,"l":3.67,"n":161,"o":3.67,"t":"2026-10-08T13:45:00Z","v":14793,"vw":3.701256},{"c":3.685,"h":3.69,"l":3.685,"n":134,"o":3.69,"t":"2026-10-08T14:00:00Z","v":8943,"vw":3.689515},{"c":3.68,"h":3.685,"l":3.67,"n":224,"o":3.685,"t":"2026-10-08T14:15:00Z","v":13327,"vw":3.678201},{"c":3.665,"h":3.68,"l":3.6614,"n":197,"o":3.6701,"t":"2026-10-08T14:30:00Z","v":21096,"vw":3.669887},{"c":3.65,"h":3.67,"l":3.65,"n":157,"o":3.665,"t":"2026-10-08T14:45:00Z","v":11941,"vw":3.660749},{"c":3.645,"h":3.655,"l":3.64,"n":125,"o":3.65,"t":"2026-10-08T15:00:00Z","v":16454,"vw":3.646312},{"c":3.67,"h":3.675,"l":3.63,"n":246,"o":3.64,"t":"2026-10-08T15:15:00Z","v":25134,"vw":3.652039},{"c":3.66,"h":3.665,"l":3.66,"n":98,"o":3.665,"t":"2026-10-08T15:30:00Z","v":5748,"vw":3.663831},{"c":3.675,"h":3.68,"l":3.665,"n":156,"o":3.665,"t":"2026-10-08T15:45:00Z","v":11633,"vw":3.672081},{"c":3.69,"h":3.69,"l":3.665,"n":157,"o":3.675,"t":"2026-10-08T16:00:00Z","v":12428,"vw":3.675882},{"c":3.705,"h":3.705,"l":3.685,"n":208,"o":3.69,"t":"2026-10-08T16:15:00Z","v":15231,"vw":3.700771},{"c":3.685,"h":3.7,"l":3.68,"n":324,"o":3.7,"t":"2026-10-08T16:30:00Z","v":31443,"vw":3.691064},{"c":3.69,"h":3.69,"l":3.665,"n":219,"o":3.685,"t":"2026-10-08T16:45:00Z","v":17486,"vw":3.67595},{"c":3.695,"h":3.695,"l":3.665,"n":267,"o":3.685,"t":"2026-10-08T17:00:00Z","v":27057,"vw":3.677842},{"c":3.685,"h":3.695,"l":3.68,"n":165,"o":3.695,"t":"2026-10-08T17:15:00Z","v":18594,"vw":3.689602},{"c":3.695,"h":3.695,"l":3.685,"n":238,"o":3.685,"t":"2026-10-08T17:30:00Z","v":18932,"vw":3.689873},{"c":3.695,"h":3.7,"l":3.685,"n":179,"o":3.6912,"t":"2026-10-08T17:45:00Z","v":16243,"vw":3.691742},{"c":3.695,"h":3.7,"l":3.69,"n":150,"o":3.695,"t":"2026-10-08T18:00:00Z","v":13348,"vw":3.69631},{"c":3.695,"h":3.7,"l":3.695,"n":133,"o":3.695,"t":"2026-10-08T18:15:00Z","v":7163,"vw":3.696271},{"c":3.685,"h":3.7,"l":3.68,"n":213,"o":3.695,"t":"2026-10-08T18:30:00Z","v":14749,"vw":3.687338},{"c":3.675,"h":3.69,"l":3.675,"n":225,"o":3.69,"t":"2026-10-08T18:45:00Z","v":20515,"vw":3.682097},{"c":3.69,"h":3.69,"l":3.675,"n":158,"o":3.675,"t":"2026-10-08T19:00:00Z","v":13689,"vw":3.681342},{"c":3.69,"h":3.7,"l":3.6843,"n":203,"o":3.685,"t":"2026-10-08T19:15:00Z","v":18892,"vw":3.690683},{"c":3.685,"h":3.695,"l":3.68,"n":223,"o":3.695,"t":"2026-10-08T19:30:00Z","v":19866,"vw":3.688013},{"c":3.725,"h":3.735,"l":3.685,"n":973,"o":3.685,"t":"2026-10-08T19:45:00Z","v":158861,"vw":3.716607},{"c":3.66,"h":3.73,"l":3.66,"n":17,"o":3.73,"t":"2026-10-08T20:00:00Z","v":360594,"vw":3.729853},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-08T21:15:00Z","v":100,"vw":3.7},{"c":3.685,"h":3.7333,"l":3.66,"n":161,"o":3.7,"t":"2026-10-09T13:30:00Z","v":28492,"vw":3.689786},{"c":3.695,"h":3.695,"l":3.67,"n":155,"o":3.68,"t":"2026-10-09T13:45:00Z","v":21649,"vw":3.681117},{"c":3.7099,"h":3.71,"l":3.695,"n":120,"o":3.695,"t":"2026-10-09T14:00:00Z","v":16320,"vw":3.703906},{"c":3.715,"h":3.715,"l":3.705,"n":96,"o":3.705,"t":"2026-10-09T14:15:00Z","v":9752,"vw":3.706536},{"c":3.715,"h":3.73,"l":3.7001,"n":208,"o":3.7101,"t":"2026-10-09T14:30:00Z","v":32854,"vw":3.715106},{"c":3.715,"h":3.72,"l":3.705,"n":127,"o":3.715,"t":"2026-10-09T14:45:00Z","v":11024,"vw":3.712122},{"c":3.715,"h":3.72,"l":3.705,"n":123,"o":3.71,"t":"2026-10-09T15:00:00Z","v":8731,"vw":3.713123},{"c":3.715,"h":3.72,"l":3.7132,"n":92,"o":3.715,"t":"2026-10-09T15:15:00Z","v":5735,"vw":3.715255},{"c":3.705,"h":3.715,"l":3.7,"n":123,"o":3.715,"t":"2026-10-09T15:30:00Z","v":7340,"vw":3.709692},{"c":3.695,"h":3.7,"l":3.69,"n":65,"o":3.7,"t":"2026-10-09T15:45:00Z","v":4316,"vw":3.694794},{"c":3.705,"h":3.71,"l":3.68,"n":363,"o":3.695,"t":"2026-10-09T16:00:00Z","v":52648,"vw":3.699222},{"c":3.695,"h":3.705,"l":3.685,"n":276,"o":3.705,"t":"2026-10-09T16:15:00Z","v":40004,"vw":3.693114},{"c":3.77,"h":3.77,"l":3.695,"n":422,"o":3.7,"t":"2026-10-09T16:30:00Z","v":106815,"vw":3.729847},{"c":3.755,"h":3.775,"l":3.74,"n":272,"o":3.775,"t":"2026-10-09T16:45:00Z","v":46795,"vw":3.752239},{"c":3.765,"h":3.795,"l":3.755,"n":382,"o":3.755,"t":"2026-10-09T17:00:00Z","v":59080,"vw":3.778107},{"c":3.775,"h":3.79,"l":3.765,"n":116,"o":3.765,"t":"2026-10-09T17:15:00Z","v":15968,"vw":3.778488},{"c":3.775,"h":3.78,"l":3.77,"n":132,"o":3.775,"t":"2026-10-09T17:30:00Z","v":17743,"vw":3.774343},{"c":3.775,"h":3.78,"l":3.76,"n":199,"o":3.775,"t":"2026-10-09T17:45:00Z","v":24339,"vw":3.772313},{"c":3.77,"h":3.78,"l":3.77,"n":86,"o":3.775,"t":"2026-10-09T18:00:00Z","v":7867,"vw":3.77511},{"c":3.76,"h":3.7788,"l":3.76,"n":116,"o":3.775,"t":"2026-10-09T18:15:00Z","v":11504,"vw":3.768161},{"c":3.755,"h":3.765,"l":3.75,"n":125,"o":3.765,"t":"2026-10-09T18:30:00Z","v":15349,"vw":3.757648},{"c":3.76,"h":3.765,"l":3.751,"n":221,"o":3.755,"t":"2026-10-09T18:45:00Z","v":34378,"vw":3.758409},{"c":3.745,"h":3.76,"l":3.745,"n":161,"o":3.76,"t":"2026-10-09T19:00:00Z","v":23305,"vw":3.752851},{"c":3.75,"h":3.75,"l":3.7427,"n":148,"o":3.745,"t":"2026-10-09T19:15:00Z","v":13453,"vw":3.745943},{"c":3.745,"h":3.75,"l":3.74,"n":271,"o":3.7412,"t":"2026-10-09T19:30:00Z","v":19666,"vw":3.745602},{"c":3.725,"h":3.745,"l":3.72,"n":954,"o":3.745,"t":"2026-10-09T19:45:00Z","v":123053,"vw":3.729135},{"c":3.725,"h":3.725,"l":3.725,"n":14,"o":3.725,"t":"2026-10-09T20:00:00Z","v":61739,"vw":3.725},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-09T22:45:00Z","v":2049,"vw":3.66},{"c":3.66,"h":3.71,"l":3.62,"n":335,"o":3.71,"t":"2026-10-12T13:30:00Z","v":73607,"vw":3.664687},{"c":3.62,"h":3.655,"l":3.62,"n":174,"o":3.655,"t":"2026-10-12T13:45:00Z","v":17811,"vw":3.635269},{"c":3.645,"h":3.645,"l":3.615,"n":206,"o":3.6201,"t":"2026-10-12T14:00:00Z","v":24359,"vw":3.624228},{"c":3.645,"h":3.655,"l":3.64,"n":222,"o":3.645,"t":"2026-10-12T14:15:00Z","v":22032,"vw":3.647496},{"c":3.625,"h":3.65,"l":3.625,"n":156,"o":3.645,"t":"2026-10-12T14:30:00Z","v":13030,"vw":3.6368},{"c":3.63,"h":3.635,"l":3.62,"n":169,"o":3.625,"t":"2026-10-12T14:45:00Z","v":19859,"vw":3.629776},{"c":3.625,"h":3.635,"l":3.625,"n":151,"o":3.63,"t":"2026-10-12T15:00:00Z","v":9553,"vw":3.630668},{"c":3.63,"h":3.64,"l":3.62,"n":113,"o":3.625,"t":"2026-10-12T15:15:00Z","v":12985,"vw":3.632766},{"c":3.635,"h":3.64,"l":3.63,"n":59,"o":3.63,"t":"2026-10-12T15:30:00Z","v":4562,"vw":3.635079},{"c":3.635,"h":3.64,"l":3.63,"n":97,"o":3.635,"t":"2026-10-12T15:45:00Z","v":9421,"vw":3.634031},{"c":3.635,"h":3.64,"l":3.63,"n":159,"o":3.635,"t":"2026-10-12T16:00:00Z","v":17755,"vw":3.633817},{"c":3.635,"h":3.639,"l":3.635,"n":60,"o":3.635,"t":"2026-10-12T16:15:00Z","v":6156,"vw":3.636169},{"c":3.64,"h":3.65,"l":3.635,"n":221,"o":3.635,"t":"2026-10-12T16:30:00Z","v":30117,"vw":3.642372},{"c":3.635,"h":3.6389,"l":3.635,"n":73,"o":3.635,"t":"2026-10-12T16:45:00Z","v":12110,"vw":3.635293},{"c":3.645,"h":3.6488,"l":3.635,"n":116,"o":3.64,"t":"2026-10-12T17:00:00Z","v":8131,"vw":3.642672},{"c":3.64,"h":3.65,"l":3.64,"n":113,"o":3.645,"t":"2026-10-12T17:15:00Z","v":18386,"vw":3.645828},{"c":3.635,"h":3.645,"l":3.635,"n":123,"o":3.645,"t":"2026-10-12T17:30:00Z","v":12880,"vw":3.638313},{"c":3.645,"h":3.645,"l":3.635,"n":168,"o":3.635,"t":"2026-10-12T17:45:00Z","v":26188,"vw":3.63866},{"c":3.65,"h":3.65,"l":3.64,"n":59,"o":3.645,"t":"2026-10-12T18:00:00Z","v":6485,"vw":3.644605},{"c":3.645,"h":3.65,"l":3.645,"n":101,"o":3.645,"t":"2026-10-12T18:15:00Z","v":6825,"vw":3.645865},{"c":3.6501,"h":3.655,"l":3.635,"n":255,"o":3.645,"t":"2026-10-12T18:30:00Z","v":55195,"vw":3.644068},{"c":3.655,"h":3.66,"l":3.645,"n":116,"o":3.645,"t":"2026-10-12T18:45:00Z","v":34224,"vw":3.652603},{"c":3.675,"h":3.675,"l":3.655,"n":229,"o":3.655,"t":"2026-10-12T19:00:00Z","v":71904,"vw":3.669188},{"c":3.67,"h":3.675,"l":3.66,"n":153,"o":3.675,"t":"2026-10-12T19:15:00Z","v":16124,"vw":3.668336},{"c":3.665,"h":3.68,"l":3.66,"n":239,"o":3.67,"t":"2026-10-12T19:30:00Z","v":28548,"vw":3.673368},{"c":3.645,"h":3.665,"l":3.64,"n":929,"o":3.665,"t":"2026-10-12T19:45:00Z","v":98887,"vw":3.648686},{"c":3.66,"h":3.66,"l":3.66,"n":13,"o":3.66,"t":"2026-10-12T20:00:00Z","v":93394,"vw":3.66},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-13T09:45:00Z","v":251,"vw":3.6},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-10-13T13:15:00Z","v":350,"vw":3.645},{"c":3.695,"h":3.705,"l":3.63,"n":90,"o":3.66,"t":"2026-10-13T13:30:00Z","v":21383,"vw":3.679314},{"c":3.665,"h":3.705,"l":3.665,"n":187,"o":3.7,"t":"2026-10-13T13:45:00Z","v":18553,"vw":3.690852},{"c":3.675,"h":3.68,"l":3.6611,"n":190,"o":3.665,"t":"2026-10-13T14:00:00Z","v":14697,"vw":3.671759},{"c":3.665,"h":3.675,"l":3.645,"n":228,"o":3.675,"t":"2026-10-13T14:15:00Z","v":20208,"vw":3.662561},{"c":3.665,"h":3.675,"l":3.66,"n":163,"o":3.67,"t":"2026-10-13T14:30:00Z","v":16250,"vw":3.666453},{"c":3.675,"h":3.675,"l":3.66,"n":172,"o":3.665,"t":"2026-10-13T14:45:00Z","v":15496,"vw":3.66706},{"c":3.705,"h":3.705,"l":3.675,"n":213,"o":3.675,"t":"2026-10-13T15:00:00Z","v":31952,"vw":3.687081},{"c":3.695,"h":3.71,"l":3.69,"n":139,"o":3.71,"t":"2026-10-13T15:15:00Z","v":12058,"vw":3.696637},{"c":3.695,"h":3.695,"l":3.685,"n":176,"o":3.695,"t":"2026-10-13T15:30:00Z","v":11496,"vw":3.692218},{"c":3.7429,"h":3.745,"l":3.695,"n":223,"o":3.695,"t":"2026-10-13T15:45:00Z","v":28127,"vw":3.723097},{"c":3.765,"h":3.765,"l":3.74,"n":257,"o":3.745,"t":"2026-10-13T16:00:00Z","v":28552,"vw":3.747848},{"c":3.77,"h":3.775,"l":3.755,"n":178,"o":3.765,"t":"2026-10-13T16:15:00Z","v":15492,"vw":3.764188},{"c":3.785,"h":3.795,"l":3.765,"n":354,"o":3.765,"t":"2026-10-13T16:30:00Z","v":93203,"vw":3.780893},{"c":3.77,"h":3.79,"l":3.77,"n":202,"o":3.785,"t":"2026-10-13T16:45:00Z","v":17898,"vw":3.777035},{"c":3.745,"h":3.775,"l":3.74,"n":209,"o":3.77,"t":"2026-10-13T17:00:00Z","v":22654,"vw":3.754081},{"c":3.74,"h":3.75,"l":3.73,"n":258,"o":3.745,"t":"2026-10-13T17:15:00Z","v":34017,"vw":3.738818},{"c":3.735,"h":3.74,"l":3.73,"n":123,"o":3.735,"t":"2026-10-13T17:30:00Z","v":19789,"vw":3.73341},{"c":3.735,"h":3.74,"l":3.73,"n":108,"o":3.735,"t":"2026-10-13T17:45:00Z","v":9945,"vw":3.735155},{"c":3.74,"h":3.75,"l":3.73,"n":449,"o":3.73,"t":"2026-10-13T18:00:00Z","v":54607,"vw":3.741708},{"c":3.735,"h":3.74,"l":3.73,"n":123,"o":3.735,"t":"2026-10-13T18:15:00Z","v":10212,"vw":3.734633},{"c":3.735,"h":3.74,"l":3.73,"n":139,"o":3.74,"t":"2026-10-13T18:30:00Z","v":15686,"vw":3.73507},{"c":3.745,"h":3.7495,"l":3.725,"n":208,"o":3.735,"t":"2026-10-13T18:45:00Z","v":21636,"vw":3.737271},{"c":3.765,"h":3.77,"l":3.7401,"n":203,"o":3.7499,"t":"2026-10-13T19:00:00Z","v":23519,"vw":3.755537},{"c":3.765,"h":3.77,"l":3.7612,"n":189,"o":3.765,"t":"2026-10-13T19:15:00Z","v":13833,"vw":3.765377},{"c":3.755,"h":3.765,"l":3.75,"n":443,"o":3.765,"t":"2026-10-13T19:30:00Z","v":55572,"vw":3.756458},{"c":3.755,"h":3.77,"l":3.745,"n":1056,"o":3.755,"t":"2026-10-13T19:45:00Z","v":118487,"vw":3.75792},{"c":3.77,"h":3.77,"l":3.77,"n":16,"o":3.77,"t":"2026-10-13T20:00:00Z","v":112369,"vw":3.77},{"c":3.769,"h":3.769,"l":3.769,"n":1,"o":3.769,"t":"2026-10-13T21:00:00Z","v":200,"vw":3.769},{"c":3.799,"h":3.799,"l":3.799,"n":1,"o":3.799,"t":"2026-10-13T21:45:00Z","v":100,"vw":3.799},{"c":3.7948,"h":3.7948,"l":3.7948,"n":1,"o":3.7948,"t":"2026-10-13T22:15:00Z","v":300,"vw":3.7948},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-14T08:00:00Z","v":500,"vw":3.8},{"c":3.8687,"h":3.8687,"l":3.75,"n":5,"o":3.75,"t":"2026-10-14T12:00:00Z","v":1000,"vw":3.821029},{"c":3.77,"h":3.775,"l":3.7,"n":144,"o":3.71,"t":"2026-10-14T13:30:00Z","v":28567,"vw":3.725313},{"c":3.715,"h":3.775,"l":3.715,"n":108,"o":3.765,"t":"2026-10-14T13:45:00Z","v":16334,"vw":3.749791},{"c":3.705,"h":3.72,"l":3.7,"n":223,"o":3.71,"t":"2026-10-14T14:00:00Z","v":27576,"vw":3.709441},{"c":3.71,"h":3.73,"l":3.705,"n":258,"o":3.71,"t":"2026-10-14T14:15:00Z","v":76137,"vw":3.711278},{"c":3.665,"h":3.715,"l":3.66,"n":312,"o":3.705,"t":"2026-10-14T14:30:00Z","v":52652,"vw":3.685241},{"c":3.65,"h":3.67,"l":3.645,"n":176,"o":3.665,"t":"2026-10-14T14:45:00Z","v":22371,"vw":3.658913},{"c":3.665,"h":3.67,"l":3.645,"n":75,"o":3.65,"t":"2026-10-14T15:00:00Z","v":23200,"vw":3.652619},{"c":3.66,"h":3.665,"l":3.655,"n":117,"o":3.665,"t":"2026-10-14T15:15:00Z","v":10724,"vw":3.657674},{"c":3.675,"h":3.685,"l":3.635,"n":274,"o":3.655,"t":"2026-10-14T15:30:00Z","v":78178,"vw":3.653917},{"c":3.695,"h":3.705,"l":3.675,"n":175,"o":3.675,"t":"2026-10-14T15:45:00Z","v":22966,"vw":3.69358},{"c":3.73,"h":3.73,"l":3.69,"n":214,"o":3.69,"t":"2026-10-14T16:00:00Z","v":30111,"vw":3.70759},{"c":3.72,"h":3.735,"l":3.715,"n":268,"o":3.73,"t":"2026-10-14T16:15:00Z","v":46818,"vw":3.72472},{"c":3.74,"h":3.745,"l":3.72,"n":206,"o":3.72,"t":"2026-10-14T16:30:00Z","v":29857,"vw":3.729685},{"c":3.735,"h":3.74,"l":3.73,"n":98,"o":3.735,"t":"2026-10-14T16:45:00Z","v":7265,"vw":3.736496},{"c":3.725,"h":3.74,"l":3.725,"n":131,"o":3.735,"t":"2026-10-14T17:00:00Z","v":15059,"vw":3.731674},{"c":3.705,"h":3.73,"l":3.705,"n":179,"o":3.73,"t":"2026-10-14T17:15:00Z","v":24373,"vw":3.719269},{"c":3.715,"h":3.72,"l":3.695,"n":295,"o":3.705,"t":"2026-10-14T17:30:00Z","v":44255,"vw":3.707955},{"c":3.7,"h":3.72,"l":3.69,"n":228,"o":3.7112,"t":"2026-10-14T17:45:00Z","v":35178,"vw":3.701117},{"c":3.71,"h":3.715,"l":3.695,"n":212,"o":3.695,"t":"2026-10-14T18:00:00Z","v":33032,"vw":3.701539},{"c":3.71,"h":3.71,"l":3.704,"n":95,"o":3.7066,"t":"2026-10-14T18:15:00Z","v":10701,"vw":3.70679},{"c":3.71,"h":3.71,"l":3.7,"n":72,"o":3.71,"t":"2026-10-14T18:30:00Z","v":11832,"vw":3.706847},{"c":3.705,"h":3.715,"l":3.7,"n":189,"o":3.71,"t":"2026-10-14T18:45:00Z","v":31247,"vw":3.708846},{"c":3.71,"h":3.71,"l":3.69,"n":186,"o":3.7,"t":"2026-10-14T19:00:00Z","v":38984,"vw":3.700148},{"c":3.715,"h":3.72,"l":3.7,"n":233,"o":3.705,"t":"2026-10-14T19:15:00Z","v":34144,"vw":3.711984},{"c":3.69,"h":3.72,"l":3.69,"n":277,"o":3.72,"t":"2026-10-14T19:30:00Z","v":44593,"vw":3.70478},{"c":3.695,"h":3.7,"l":3.67,"n":1222,"o":3.695,"t":"2026-10-14T19:45:00Z","v":236749,"vw":3.685829},{"c":3.7,"h":3.7,"l":3.7,"n":16,"o":3.7,"t":"2026-10-14T20:00:00Z","v":98711,"vw":3.7},{"c":3.3003,"h":3.59,"l":3.3,"n":8,"o":3.51,"t":"2026-10-15T10:15:00Z","v":1900,"vw":3.417337},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T11:00:00Z","v":350,"vw":3.7},{"c":3.6007,"h":3.6007,"l":3.6007,"n":1,"o":3.6007,"t":"2026-10-15T11:15:00Z","v":900,"vw":3.6007},{"c":3.6135,"h":3.6135,"l":3.61,"n":10,"o":3.61,"t":"2026-10-15T11:30:00Z","v":2000,"vw":3.61175},{"c":3.6207,"h":3.6207,"l":3.6207,"n":1,"o":3.6207,"t":"2026-10-15T11:45:00Z","v":300,"vw":3.6207},{"c":3.64,"h":3.67,"l":3.61,"n":129,"o":3.66,"t":"2026-10-15T13:30:00Z","v":22550,"vw":3.647897},{"c":3.64,"h":3.64,"l":3.6112,"n":217,"o":3.63,"t":"2026-10-15T13:45:00Z","v":26636,"vw":3.6252},{"c":3.6688,"h":3.68,"l":3.635,"n":369,"o":3.64,"t":"2026-10-15T14:00:00Z","v":30711,"vw":3.660832},{"c":3.645,"h":3.675,"l":3.64,"n":146,"o":3.67,"t":"2026-10-15T14:15:00Z","v":16740,"vw":3.656314},{"c":3.68,"h":3.685,"l":3.65,"n":198,"o":3.65,"t":"2026-10-15T14:30:00Z","v":27593,"vw":3.663727},{"c":3.665,"h":3.68,"l":3.665,"n":159,"o":3.68,"t":"2026-10-15T14:45:00Z","v":8713,"vw":3.670959},{"c":3.655,"h":3.67,"l":3.655,"n":142,"o":3.665,"t":"2026-10-15T15:00:00Z","v":8376,"vw":3.661799},{"c":3.65,"h":3.67,"l":3.65,"n":154,"o":3.66,"t":"2026-10-15T15:15:00Z","v":11957,"vw":3.65997},{"c":3.645,"h":3.655,"l":3.645,"n":97,"o":3.655,"t":"2026-10-15T15:30:00Z","v":5080,"vw":3.647211},{"c":3.645,"h":3.6499,"l":3.635,"n":340,"o":3.645,"t":"2026-10-15T15:45:00Z","v":36406,"vw":3.641956},{"c":3.62,"h":3.65,"l":3.62,"n":229,"o":3.645,"t":"2026-10-15T16:00:00Z","v":18804,"vw":3.637624},{"c":3.615,"h":3.63,"l":3.615,"n":202,"o":3.62,"t":"2026-10-15T16:15:00Z","v":8749,"vw":3.621753},{"c":3.6129,"h":3.62,"l":3.605,"n":169,"o":3.6156,"t":"2026-10-15T16:30:00Z","v":17632,"vw":3.61065},{"c":3.615,"h":3.62,"l":3.6,"n":388,"o":3.62,"t":"2026-10-15T16:45:00Z","v":38435,"vw":3.610165},{"c":3.61,"h":3.62,"l":3.61,"n":454,"o":3.615,"t":"2026-10-15T17:00:00Z","v":47695,"vw":3.612097},{"c":3.615,"h":3.6188,"l":3.6,"n":587,"o":3.61,"t":"2026-10-15T17:15:00Z","v":60321,"vw":3.610319},{"c":3.61,"h":3.6199,"l":3.61,"n":159,"o":3.615,"t":"2026-10-15T17:30:00Z","v":6600,"vw":3.614271},{"c":3.615,"h":3.6199,"l":3.61,"n":142,"o":3.615,"t":"2026-10-15T17:45:00Z","v":9122,"vw":3.61381},{"c":3.61,"h":3.62,"l":3.605,"n":397,"o":3.615,"t":"2026-10-15T18:00:00Z","v":39357,"vw":3.611405},{"c":3.605,"h":3.615,"l":3.6,"n":207,"o":3.61,"t":"2026-10-15T18:15:00Z","v":13131,"vw":3.607695},{"c":3.605,"h":3.615,"l":3.6,"n":488,"o":3.6,"t":"2026-10-15T18:30:00Z","v":53379,"vw":3.606076},{"c":3.605,"h":3.61,"l":3.6,"n":149,"o":3.605,"t":"2026-10-15T18:45:00Z","v":5777,"vw":3.604561},{"c":3.635,"h":3.635,"l":3.6025,"n":433,"o":3.61,"t":"2026-10-15T19:00:00Z","v":66000,"vw":3.620158},{"c":3.625,"h":3.64,"l":3.62,"n":359,"o":3.64,"t":"2026-10-15T19:15:00Z","v":42023,"vw":3.630687},{"c":3.625,"h":3.63,"l":3.622,"n":320,"o":3.625,"t":"2026-10-15T19:30:00Z","v":27278,"vw":3.625359},{"c":3.66,"h":3.66,"l":3.62,"n":1136,"o":3.625,"t":"2026-10-15T19:45:00Z","v":127155,"vw":3.639033},{"c":3.66,"h":3.66,"l":3.66,"n":9,"o":3.66,"t":"2026-10-15T20:00:00Z","v":75193,"vw":3.66},{"c":3.6602,"h":3.69,"l":3.65,"n":160,"o":3.68,"t":"2026-10-16T13:30:00Z","v":32366,"vw":3.673226},{"c":3.63,"h":3.68,"l":3.62,"n":154,"o":3.68,"t":"2026-10-16T13:45:00Z","v":19058,"vw":3.64662},{"c":3.645,"h":3.65,"l":3.63,"n":95,"o":3.63,"t":"2026-10-16T14:00:00Z","v":11044,"vw":3.641926},{"c":3.635,"h":3.65,"l":3.62,"n":276,"o":3.645,"t":"2026-10-16T14:15:00Z","v":41757,"vw":3.632091},{"c":3.62,"h":3.645,"l":3.62,"n":205,"o":3.635,"t":"2026-10-16T14:30:00Z","v":54676,"vw":3.626819},{"c":3.585,"h":3.63,"l":3.585,"n":876,"o":3.625,"t":"2026-10-16T14:45:00Z","v":184437,"vw":3.610468},{"c":3.55,"h":3.595,"l":3.54,"n":252,"o":3.585,"t":"2026-10-16T15:00:00Z","v":81614,"vw":3.57182},{"c":3.545,"h":3.555,"l":3.54,"n":153,"o":3.55,"t":"2026-10-16T15:15:00Z","v":27589,"vw":3.546445},{"c":3.555,"h":3.555,"l":3.54,"n":129,"o":3.54,"t":"2026-10-16T15:30:00Z","v":24537,"vw":3.55137},{"c":3.555,"h":3.56,"l":3.55,"n":127,"o":3.555,"t":"2026-10-16T15:45:00Z","v":10793,"vw":3.556025},{"c":3.545,"h":3.5599,"l":3.54,"n":205,"o":3.55,"t":"2026-10-16T16:00:00Z","v":27051,"vw":3.548381},{"c":3.55,"h":3.55,"l":3.54,"n":127,"o":3.545,"t":"2026-10-16T16:15:00Z","v":8971,"vw":3.544525},{"c":3.545,"h":3.5499,"l":3.54,"n":115,"o":3.545,"t":"2026-10-16T16:30:00Z","v":9818,"vw":3.543748},{"c":3.535,"h":3.5485,"l":3.525,"n":230,"o":3.545,"t":"2026-10-16T16:45:00Z","v":29870,"vw":3.535004},{"c":3.51,"h":3.535,"l":3.51,"n":301,"o":3.535,"t":"2026-10-16T17:00:00Z","v":76756,"vw":3.523119},{"c":3.5301,"h":3.535,"l":3.5,"n":400,"o":3.51,"t":"2026-10-16T17:15:00Z","v":82751,"vw":3.518075},{"c":3.515,"h":3.535,"l":3.51,"n":175,"o":3.5312,"t":"2026-10-16T17:30:00Z","v":15464,"vw":3.523061},{"c":3.495,"h":3.515,"l":3.48,"n":318,"o":3.51,"t":"2026-10-16T17:45:00Z","v":72031,"vw":3.492656},{"c":3.485,"h":3.5,"l":3.48,"n":176,"o":3.5,"t":"2026-10-16T18:00:00Z","v":16478,"vw":3.486737},{"c":3.485,"h":3.495,"l":3.47,"n":306,"o":3.485,"t":"2026-10-16T18:15:00Z","v":35876,"vw":3.478973},{"c":3.485,"h":3.5,"l":3.48,"n":329,"o":3.485,"t":"2026-10-16T18:30:00Z","v":55861,"vw":3.490626},{"c":3.48,"h":3.49,"l":3.47,"n":202,"o":3.485,"t":"2026-10-16T18:45:00Z","v":44103,"vw":3.478969},{"c":3.475,"h":3.475,"l":3.46,"n":226,"o":3.475,"t":"2026-10-16T19:00:00Z","v":26218,"vw":3.468473},{"c":3.455,"h":3.475,"l":3.45,"n":176,"o":3.475,"t":"2026-10-16T19:15:00Z","v":23405,"vw":3.459389},{"c":3.4,"h":3.465,"l":3.4,"n":471,"o":3.455,"t":"2026-10-16T19:30:00Z","v":91824,"vw":3.430283},{"c":3.435,"h":3.44,"l":3.395,"n":1269,"o":3.4,"t":"2026-10-16T19:45:00Z","v":345121,"vw":3.415798},{"c":3.4666,"h":3.4666,"l":3.44,"n":16,"o":3.45,"t":"2026-10-16T20:00:00Z","v":150995,"vw":3.450013},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T20:15:00Z","v":200,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-16T22:45:00Z","v":500,"vw":3.46},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T11:15:00Z","v":186,"vw":3.44},{"c":3.4077,"h":3.4077,"l":3.4077,"n":1,"o":3.4077,"t":"2026-10-19T12:30:00Z","v":1470,"vw":3.4077},{"c":3.465,"h":3.4799,"l":3.445,"n":203,"o":3.46,"t":"2026-10-19T13:30:00Z","v":37076,"vw":3.459334},{"c":3.48,"h":3.51,"l":3.465,"n":259,"o":3.47,"t":"2026-10-19T13:45:00Z","v":41908,"vw":3.489792},{"c":3.465,"h":3.47,"l":3.435,"n":252,"o":3.47,"t":"2026-10-19T14:00:00Z","v":30946,"vw":3.453193},{"c":3.46,"h":3.475,"l":3.46,"n":235,"o":3.465,"t":"2026-10-19T14:15:00Z","v":23918,"vw":3.466732},{"c":3.4415,"h":3.46,"l":3.435,"n":182,"o":3.46,"t":"2026-10-19T14:30:00Z","v":12795,"vw":3.449558},{"c":3.445,"h":3.45,"l":3.44,"n":153,"o":3.4499,"t":"2026-10-19T14:45:00Z","v":12285,"vw":3.446033},{"c":3.46,"h":3.47,"l":3.45,"n":220,"o":3.45,"t":"2026-10-19T15:00:00Z","v":21324,"vw":3.460871},{"c":3.475,"h":3.48,"l":3.455,"n":180,"o":3.46,"t":"2026-10-19T15:15:00Z","v":24059,"vw":3.466069},{"c":3.48,"h":3.485,"l":3.47,"n":136,"o":3.475,"t":"2026-10-19T15:30:00Z","v":21085,"vw":3.478211},{"c":3.47,"h":3.49,"l":3.47,"n":162,"o":3.48,"t":"2026-10-19T15:45:00Z","v":17422,"vw":3.47997},{"c":3.455,"h":3.475,"l":3.45,"n":139,"o":3.47,"t":"2026-10-19T16:00:00Z","v":14507,"vw":3.459122},{"c":3.47,"h":3.47,"l":3.455,"n":118,"o":3.46,"t":"2026-10-19T16:15:00Z","v":14956,"vw":3.462828},{"c":3.475,"h":3.48,"l":3.47,"n":200,"o":3.47,"t":"2026-10-19T16:30:00Z","v":25994,"vw":3.4732},{"c":3.455,"h":3.475,"l":3.455,"n":157,"o":3.475,"t":"2026-10-19T16:45:00Z","v":18849,"vw":3.463379},{"c":3.455,"h":3.46,"l":3.45,"n":90,"o":3.45,"t":"2026-10-19T17:00:00Z","v":8741,"vw":3.455222},{"c":3.46,"h":3.47,"l":3.455,"n":183,"o":3.455,"t":"2026-10-19T17:15:00Z","v":21352,"vw":3.460976},{"c":3.465,"h":3.48,"l":3.46,"n":256,"o":3.46,"t":"2026-10-19T17:30:00Z","v":63021,"vw":3.471874},{"c":3.475,"h":3.48,"l":3.465,"n":213,"o":3.47,"t":"2026-10-19T17:45:00Z","v":32661,"vw":3.471886},{"c":3.48,"h":3.48,"l":3.47,"n":75,"o":3.475,"t":"2026-10-19T18:00:00Z","v":7685,"vw":3.477285},{"c":3.47,"h":3.48,"l":3.465,"n":380,"o":3.475,"t":"2026-10-19T18:15:00Z","v":64735,"vw":3.471426},{"c":3.475,"h":3.48,"l":3.465,"n":298,"o":3.47,"t":"2026-10-19T18:30:00Z","v":47295,"vw":3.472047},{"c":3.48,"h":3.485,"l":3.47,"n":201,"o":3.48,"t":"2026-10-19T18:45:00Z","v":30239,"vw":3.478769},{"c":3.475,"h":3.48,"l":3.465,"n":267,"o":3.475,"t":"2026-10-19T19:00:00Z","v":39214,"vw":3.473027},{"c":3.48,"h":3.485,"l":3.47,"n":304,"o":3.475,"t":"2026-10-19T19:15:00Z","v":42731,"vw":3.477822},{"c":3.485,"h":3.49,"l":3.475,"n":376,"o":3.48,"t":"2026-10-19T19:30:00Z","v":55684,"vw":3.481885},{"c":3.48,"h":3.51,"l":3.47,"n":1046,"o":3.485,"t":"2026-10-19T19:45:00Z","v":204330,"vw":3.488877},{"c":3.47,"h":3.49,"l":3.47,"n":16,"o":3.49,"t":"2026-10-19T20:00:00Z","v":131165,"vw":3.489983},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T20:30:00Z","v":100,"vw":3.43},{"c":3.43,"h":3.44,"l":3.43,"n":3,"o":3.44,"t":"2026-10-20T13:15:00Z","v":750,"vw":3.438},{"c":3.48,"h":3.52,"l":3.47,"n":167,"o":3.49,"t":"2026-10-20T13:30:00Z","v":27379,"vw":3.491206},{"c":3.51,"h":3.51,"l":3.475,"n":160,"o":3.48,"t":"2026-10-20T13:45:00Z","v":22142,"vw":3.486121},{"c":3.5,"h":3.52,"l":3.5,"n":135,"o":3.515,"t":"2026-10-20T14:00:00Z","v":12739,"vw":3.506432},{"c":3.53,"h":3.53,"l":3.495,"n":101,"o":3.495,"t":"2026-10-20T14:15:00Z","v":11728,"vw":3.51403},{"c":3.495,"h":3.53,"l":3.49,"n":194,"o":3.53,"t":"2026-10-20T14:30:00Z","v":17434,"vw":3.504459},{"c":3.5085,"h":3.51,"l":3.49,"n":169,"o":3.495,"t":"2026-10-20T14:45:00Z","v":25558,"vw":3.499001},{"c":3.49,"h":3.51,"l":3.485,"n":149,"o":3.5,"t":"2026-10-20T15:00:00Z","v":17552,"vw":3.501406},{"c":3.485,"h":3.5,"l":3.48,"n":141,"o":3.485,"t":"2026-10-20T15:15:00Z","v":14584,"vw":3.49096},{"c":3.4843,"h":3.485,"l":3.4803,"n":33,"o":3.485,"t":"2026-10-20T15:30:00Z","v":7765,"vw":3.48345},{"c":3.495,"h":3.505,"l":3.48,"n":210,"o":3.48,"t":"2026-10-20T15:45:00Z","v":35160,"vw":3.487668},{"c":3.49,"h":3.5,"l":3.49,"n":199,"o":3.495,"t":"2026-10-20T16:00:00Z","v":26943,"vw":3.491298},{"c":3.51,"h":3.51,"l":3.495,"n":123,"o":3.5,"t":"2026-10-20T16:15:00Z","v":22344,"vw":3.503345},{"c":3.52,"h":3.53,"l":3.5199,"n":57,"o":3.5199,"t":"2026-10-20T16:30:00Z","v":8724,"vw":3.522999},{"c":3.525,"h":3.53,"l":3.515,"n":114,"o":3.525,"t":"2026-10-20T16:45:00Z","v":8347,"vw":3.522789},{"c":3.53,"h":3.54,"l":3.52,"n":138,"o":3.52,"t":"2026-10-20T17:00:00Z","v":32926,"vw":3.522182},{"c":3.535,"h":3.54,"l":3.53,"n":91,"o":3.53,"t":"2026-10-20T17:15:00Z","v":7122,"vw":3.533536},{"c":3.545,"h":3.55,"l":3.53,"n":156,"o":3.54,"t":"2026-10-20T17:30:00Z","v":18298,"vw":3.541337},{"c":3.545,"h":3.545,"l":3.535,"n":194,"o":3.545,"t":"2026-10-20T17:45:00Z","v":23768,"vw":3.539694},{"c":3.535,"h":3.555,"l":3.535,"n":256,"o":3.5415,"t":"2026-10-20T18:00:00Z","v":28735,"vw":3.545684},{"c":3.52,"h":3.535,"l":3.515,"n":126,"o":3.535,"t":"2026-10-20T18:15:00Z","v":21498,"vw":3.528538},{"c":3.51,"h":3.52,"l":3.51,"n":143,"o":3.51,"t":"2026-10-20T18:30:00Z","v":11496,"vw":3.518005},{"c":3.53,"h":3.535,"l":3.515,"n":221,"o":3.515,"t":"2026-10-20T18:45:00Z","v":27845,"vw":3.5216},{"c":3.535,"h":3.54,"l":3.53,"n":54,"o":3.53,"t":"2026-10-20T19:00:00Z","v":5683,"vw":3.533711},{"c":3.54,"h":3.555,"l":3.53,"n":373,"o":3.535,"t":"2026-10-20T19:15:00Z","v":58885,"vw":3.539716},{"c":3.535,"h":3.54,"l":3.53,"n":314,"o":3.54,"t":"2026-10-20T19:30:00Z","v":30853,"vw":3.535796},{"c":3.55,"h":3.57,"l":3.535,"n":956,"o":3.54,"t":"2026-10-20T19:45:00Z","v":122772,"vw":3.555649},{"c":3.56,"h":3.56,"l":3.545,"n":13,"o":3.56,"t":"2026-10-20T20:00:00Z","v":244993,"vw":3.559976},{"c":3.5105,"h":3.5105,"l":3.5105,"n":1,"o":3.5105,"t":"2026-10-20T23:15:00Z","v":100,"vw":3.5105},{"c":3.5418,"h":3.5418,"l":3.5418,"n":2,"o":3.5418,"t":"2026-10-21T08:00:00Z","v":323,"vw":3.5418},{"c":3.5599,"h":3.59,"l":3.54,"n":138,"o":3.57,"t":"2026-10-21T13:30:00Z","v":24149,"vw":3.574203},{"c":3.56,"h":3.57,"l":3.55,"n":173,"o":3.555,"t":"2026-10-21T13:45:00Z","v":27503,"vw":3.560521},{"c":3.615,"h":3.62,"l":3.5501,"n":205,"o":3.555,"t":"2026-10-21T14:00:00Z","v":29375,"vw":3.580118},{"c":3.615,"h":3.625,"l":3.6,"n":210,"o":3.62,"t":"2026-10-21T14:15:00Z","v":22799,"vw":3.611975},{"c":3.625,"h":3.635,"l":3.605,"n":224,"o":3.615,"t":"2026-10-21T14:30:00Z","v":24682,"vw":3.622238},{"c":3.605,"h":3.635,"l":3.605,"n":210,"o":3.63,"t":"2026-10-21T14:45:00Z","v":27539,"vw":3.62276},{"c":3.585,"h":3.605,"l":3.58,"n":151,"o":3.605,"t":"2026-10-21T15:00:00Z","v":14207,"vw":3.589863},{"c":3.575,"h":3.585,"l":3.57,"n":100,"o":3.585,"t":"2026-10-21T15:15:00Z","v":13112,"vw":3.574727},{"c":3.585,"h":3.59,"l":3.575,"n":124,"o":3.575,"t":"2026-10-21T15:30:00Z","v":11404,"vw":3.581973},{"c":3.585,"h":3.59,"l":3.58,"n":157,"o":3.585,"t":"2026-10-21T15:45:00Z","v":26671,"vw":3.587737},{"c":3.585,"h":3.5899,"l":3.58,"n":134,"o":3.585,"t":"2026-10-21T16:00:00Z","v":17513,"vw":3.584836},{"c":3.585,"h":3.595,"l":3.585,"n":189,"o":3.585,"t":"2026-10-21T16:15:00Z","v":29867,"vw":3.589448},{"c":3.585,"h":3.605,"l":3.58,"n":282,"o":3.585,"t":"2026-10-21T16:30:00Z","v":30199,"vw":3.58989},{"c":3.605,"h":3.605,"l":3.585,"n":132,"o":3.585,"t":"2026-10-21T16:45:00Z","v":10727,"vw":3.593246},{"c":3.595,"h":3.605,"l":3.59,"n":90,"o":3.605,"t":"2026-10-21T17:00:00Z","v":7065,"vw":3.597268},{"c":3.615,"h":3.615,"l":3.595,"n":138,"o":3.595,"t":"2026-10-21T17:15:00Z","v":23067,"vw":3.605284},{"c":3.6188,"h":3.63,"l":3.615,"n":157,"o":3.615,"t":"2026-10-21T17:30:00Z","v":12784,"vw":3.619946},{"c":3.615,"h":3.62,"l":3.605,"n":113,"o":3.61,"t":"2026-10-21T17:45:00Z","v":11591,"vw":3.610997},{"c":3.615,"h":3.625,"l":3.6116,"n":134,"o":3.615,"t":"2026-10-21T18:00:00Z","v":19772,"vw":3.615999},{"c":3.615,"h":3.62,"l":3.61,"n":96,"o":3.615,"t":"2026-10-21T18:15:00Z","v":6166,"vw":3.614718},{"c":3.615,"h":3.62,"l":3.61,"n":179,"o":3.615,"t":"2026-10-21T18:30:00Z","v":13447,"vw":3.614853},{"c":3.575,"h":3.635,"l":3.575,"n":725,"o":3.615,"t":"2026-10-21T18:45:00Z","v":120429,"vw":3.611815},{"c":3.585,"h":3.585,"l":3.57,"n":292,"o":3.575,"t":"2026-10-21T19:00:00Z","v":28499,"vw":3.578711},{"c":3.585,"h":3.59,"l":3.585,"n":140,"o":3.585,"t":"2026-10-21T19:15:00Z","v":12236,"vw":3.588363},{"c":3.58,"h":3.59,"l":3.5712,"n":282,"o":3.585,"t":"2026-10-21T19:30:00Z","v":22859,"vw":3.580165},{"c":3.585,"h":3.59,"l":3.5708,"n":817,"o":3.58,"t":"2026-10-21T19:45:00Z","v":105675,"vw":3.582564},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-21T20:00:00Z","v":94320,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T13:15:00Z","v":462,"vw":3.6},{"c":3.5599,"h":3.625,"l":3.55,"n":155,"o":3.58,"t":"2026-10-22T13:30:00Z","v":21184,"vw":3.577311},{"c":3.555,"h":3.56,"l":3.535,"n":269,"o":3.55,"t":"2026-10-22T13:45:00Z","v":29500,"vw":3.546701},{"c":3.545,"h":3.565,"l":3.535,"n":258,"o":3.555,"t":"2026-10-22T14:00:00Z","v":32805,"vw":3.546325},{"c":3.525,"h":3.5599,"l":3.525,"n":244,"o":3.545,"t":"2026-10-22T14:15:00Z","v":20165,"vw":3.541735},{"c":3.53,"h":3.53,"l":3.51,"n":222,"o":3.52,"t":"2026-10-22T14:30:00Z","v":26386,"vw":3.517615},{"c":3.525,"h":3.525,"l":3.52,"n":245,"o":3.525,"t":"2026-10-22T14:45:00Z","v":19046,"vw":3.521169},{"c":3.505,"h":3.53,"l":3.505,"n":170,"o":3.525,"t":"2026-10-22T15:00:00Z","v":14335,"vw":3.520551},{"c":3.52,"h":3.525,"l":3.51,"n":140,"o":3.51,"t":"2026-10-22T15:15:00Z","v":10583,"vw":3.518043},{"c":3.535,"h":3.535,"l":3.515,"n":163,"o":3.515,"t":"2026-10-22T15:30:00Z","v":11448,"vw":3.523611},{"c":3.565,"h":3.565,"l":3.53,"n":181,"o":3.535,"t":"2026-10-22T15:45:00Z","v":12314,"vw":3.547982},{"c":3.58,"h":3.58,"l":3.5601,"n":152,"o":3.5601,"t":"2026-10-22T16:00:00Z","v":8236,"vw":3.57144},{"c":3.605,"h":3.61,"l":3.575,"n":190,"o":3.58,"t":"2026-10-22T16:15:00Z","v":17768,"vw":3.592313},{"c":3.615,"h":3.63,"l":3.595,"n":513,"o":3.6,"t":"2026-10-22T16:30:00Z","v":54472,"vw":3.607627},{"c":3.61,"h":3.63,"l":3.61,"n":269,"o":3.615,"t":"2026-10-22T16:45:00Z","v":22923,"vw":3.617101},{"c":3.62,"h":3.625,"l":3.605,"n":285,"o":3.61,"t":"2026-10-22T17:00:00Z","v":27652,"vw":3.618352},{"c":3.61,"h":3.615,"l":3.6001,"n":206,"o":3.6101,"t":"2026-10-22T17:15:00Z","v":27999,"vw":3.607517},{"c":3.605,"h":3.61,"l":3.605,"n":58,"o":3.605,"t":"2026-10-22T17:30:00Z","v":4670,"vw":3.607805},{"c":3.605,"h":3.61,"l":3.6,"n":115,"o":3.605,"t":"2026-10-22T17:45:00Z","v":6818,"vw":3.60621},{"c":3.59,"h":3.605,"l":3.585,"n":343,"o":3.605,"t":"2026-10-22T18:00:00Z","v":34419,"vw":3.593214},{"c":3.605,"h":3.61,"l":3.59,"n":110,"o":3.59,"t":"2026-10-22T18:15:00Z","v":8405,"vw":3.599696},{"c":3.605,"h":3.605,"l":3.595,"n":151,"o":3.6,"t":"2026-10-22T18:30:00Z","v":17456,"vw":3.599314},{"c":3.595,"h":3.605,"l":3.595,"n":103,"o":3.605,"t":"2026-10-22T18:45:00Z","v":11438,"vw":3.598332},{"c":3.575,"h":3.59,"l":3.5601,"n":182,"o":3.59,"t":"2026-10-22T19:00:00Z","v":24468,"vw":3.572242},{"c":3.585,"h":3.59,"l":3.575,"n":173,"o":3.575,"t":"2026-10-22T19:15:00Z","v":34916,"vw":3.580164},{"c":3.56,"h":3.59,"l":3.56,"n":245,"o":3.585,"t":"2026-10-22T19:30:00Z","v":28525,"vw":3.569426},{"c":3.589,"h":3.6,"l":3.56,"n":753,"o":3.56,"t":"2026-10-22T19:45:00Z","v":86810,"vw":3.585123},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-22T20:00:00Z","v":108802,"vw":3.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05991283733353228,"strike":6.396513493341291,"iv":1.3304130799684106,"gamma":0.14899828447897231,"theta":-0.004395521815903978,"vega":0.0017587618448807883,"rho":0.00023237657608847042,"breakevenPct":79.84474458704244},{"delta":0.15,"premium":0.09015701220198541,"strike":6.621981708277956,"iv":1.5142599280178508,"gamma":0.194615588916544,"theta":-0.005846508259640835,"vega":0.002326447130480648,"rho":0.000349802459338834,"breakevenPct":86.96765238105687},{"delta":0.2,"premium":0.10793020153009092,"strike":4.895162418361091,"iv":1.06753146903847,"gamma":0.290929350379667,"theta":-0.005399483313218998,"vega":0.0028034624513902894,"rho":0.0004753055865525779,"breakevenPct":39.36191141758167},{"delta":0.25,"premium":0.24033433734338996,"strike":6.230481927676514,"iv":2.027706038866809,"gamma":0.1568343661924363,"theta":-0.011396489782435335,"vega":0.003198409697604232,"rho":0.0005169842068531873,"breakevenPct":80.2455784128107},{"delta":0.3,"premium":0.3589069118528778,"strike":6.908039496302159,"iv":2.597217489103499,"gamma":0.1330764959706715,"theta":-0.01587959456881898,"vega":0.003509069358674688,"rho":0.0005663561168407535,"breakevenPct":102.42190551963893},{"delta":0.35,"premium":0.37726186938345263,"strike":5.4698417415539655,"iv":2.135694568128759,"gamma":0.17193738419175478,"theta":-0.013868624260990996,"vega":0.0037329804750330952,"rho":0.0006932154512905676,"breakevenPct":62.87196687847961},{"delta":0.4,"premium":0.406833152533282,"strike":5.075557966222907,"iv":1.9471448147002643,"gamma":0.20155360032631148,"theta":-0.0127339917027462,"vega":0.0037664111245460864,"rho":0.0008117139497638471,"breakevenPct":52.712844533598584},{"delta":0.45,"premium":0.4364044356831113,"strike":4.681274190891849,"iv":1.7585950612717698,"gamma":0.23116981646086818,"theta":-0.011599359144501406,"vega":0.003799841774059078,"rho":0.0009302124482371266,"breakevenPct":42.55372218871757},{"delta":0.5,"premium":0.46597571883294064,"strike":4.286990415560791,"iv":1.5700453078432752,"gamma":0.2607860325954249,"theta":-0.01046472658625661,"vega":0.0038332724235720693,"rho":0.001048710946710406,"breakevenPct":32.39459984383656},{"delta":0.55,"premium":0.49554700198277,"strike":3.8927066402297332,"iv":1.3814955544147804,"gamma":0.29040224872998155,"theta":-0.009330094028011816,"vega":0.0038667030730850606,"rho":0.0011672094451836855,"breakevenPct":22.23547749895554},{"delta":0.6,"premium":0.5253390875462391,"strike":3.499383477188656,"iv":1.1936933415536375,"gamma":0.31982281134401974,"theta":-0.0081980271270037,"vega":0.0038990135635018496,"rho":0.0012855381225709158,"breakevenPct":12.109263641640549},{"delta":0.65,"premium":0.610110974106042,"strike":3.345252774352651,"iv":1.1920287299630086,"gamma":0.30052564734895193,"theta":-0.007704808877928484,"vega":0.0036524044389642414,"rho":0.001361581349531959,"breakevenPct":10.177263188264437},{"delta":0.7,"premium":0.6948828606658445,"strike":3.1911220715166464,"iv":1.1903641183723797,"gamma":0.2812284833538841,"theta":-0.007211590628853268,"vega":0.0034057953144266337,"rho":0.001437624576493002,"breakevenPct":8.245262734888328},{"delta":0.75,"premium":0.7796547472256472,"strike":3.036991368680641,"iv":1.1886995067817507,"gamma":0.26193131935881625,"theta":-0.006718372379778052,"vega":0.003159186189889026,"rho":0.0015136678034540453,"breakevenPct":6.313262281512216},{"delta":0.8,"premium":0.9900756621974389,"strike":2.7888048197806232,"iv":1.3523469660417935,"gamma":0.20984777643684951,"theta":-0.006593652645187239,"vega":0.0027777430098149193,"rho":0.0014905528344454737,"breakevenPct":5.261294762620122},{"delta":0.85,"premium":1.2401752177203842,"strike":2.5109164247551288,"iv":1.568198237149416,"gamma":0.14741064016954644,"theta":-0.00658530086253887,"vega":0.0023537206543082353,"rho":0.001436124750920182,"breakevenPct":4.487232380933509},{"delta":0.9,"premium":1.6139725289945468,"strike":2.095586078894948,"iv":1.8728450443970714,"gamma":0.09381769965177163,"theta":-0.005820967091564265,"vega":0.0017600806884577745,"rho":0.0012834476870414618,"breakevenPct":3.3303233395402527}],"put":[{"delta":0.1,"premium":0.375,"strike":1.585994043793661,"iv":4.265834053285508,"gamma":0.04163076048804884,"theta":-0.012773747243487552,"vega":0.0017673114506807361,"rho":-0.0005853552975536737,"breakevenPct":66.26757538179216},{"delta":0.15,"premium":0.375,"strike":2.127096457009057,"iv":3.0828752322592496,"gamma":0.07679674467675657,"theta":-0.012221085609143605,"vega":0.002345921392762341,"rho":-0.0007294573520397966,"breakevenPct":51.1950847629789},{"delta":0.2,"premium":0.375,"strike":2.560468138104324,"iv":2.353232059797518,"gamma":0.11972080064333379,"theta":-0.011247808000207431,"vega":0.0028201793533913933,"rho":-0.0008738647243049754,"breakevenPct":39.123450192080114},{"delta":0.25,"premium":0.375,"strike":2.884894863927374,"iv":1.8908313892489692,"gamma":0.17053277185989704,"theta":-0.010150792741411466,"vega":0.003196079950591347,"rho":-0.00101857709231065,"breakevenPct":30.086494041020224},{"delta":0.3,"premium":0.32488775962786526,"strike":3.1252806009303367,"iv":1.4344566339048195,"gamma":0.3118211011344027,"theta":-0.008210770550883767,"vega":0.0034718044021678955,"rho":-0.0011267454401779069,"breakevenPct":21.994628375975722},{"delta":0.35,"premium":0.24721899126539684,"strike":3.319452521836508,"iv":0.9813955061247993,"gamma":0.5028620312659539,"theta":-0.005807182095152163,"vega":0.0036924423770605935,"rho":-0.0012148183721079513,"breakevenPct":14.422464329495508},{"delta":0.4,"premium":0.18081313003097635,"strike":3.5072664125387205,"iv":0.5636132540010411,"gamma":0.6773373471381815,"theta":-0.0035915420190285037,"vega":0.00389618048083476,"rho":-0.0013112028978714517,"breakevenPct":7.341134191984836},{"delta":0.45,"premium":0.263660307409922,"strike":3.6108253842624025,"iv":0.6133372443328946,"gamma":0.6322895650578575,"theta":-0.003866543696407969,"vega":0.0038759660039884465,"rho":-0.001517730446325255,"breakevenPct":6.76420398739608},{"delta":0.5,"premium":0.3465074847888677,"strike":3.7143843559860845,"iv":0.6630612346647481,"gamma":0.5872417829775336,"theta":-0.004141545373787434,"vega":0.0038557515271421326,"rho":-0.0017242579947790585,"breakevenPct":6.187273782807324},{"delta":0.55,"premium":0.42935466216781343,"strike":3.817943327709767,"iv":0.7127852249966016,"gamma":0.5421940008972096,"theta":-0.0044165470511668995,"vega":0.003835537050295819,"rho":-0.0019307855432328623,"breakevenPct":5.610343578218567},{"delta":0.6,"premium":0.512201839546759,"strike":3.921502299433449,"iv":0.7625092153284551,"gamma":0.49714621881688564,"theta":-0.004691548728546365,"vega":0.0038153225734495057,"rho":-0.0021373130916866657,"breakevenPct":5.033413373629811},{"delta":0.65,"premium":0.5970481049562681,"strike":4.029397473275024,"iv":0.7950201652089407,"gamma":0.4553272594752187,"theta":-0.004758892128279883,"vega":0.003717687074829932,"rho":-0.002345711719082671,"breakevenPct":4.39138249808479},{"delta":0.7,"premium":0.6881559766763847,"strike":4.150874635568513,"iv":0.773615889212828,"gamma":0.42362172011661814,"theta":-0.004175801749271138,"vega":0.0033775510204081638,"rho":-0.0025599709987025976,"breakevenPct":3.54544125648668},{"delta":0.75,"premium":0.7792638483965014,"strike":4.272351797862002,"iv":0.7522116132167153,"gamma":0.3919161807580175,"theta":-0.003592711370262391,"vega":0.0030374149659863946,"rho":-0.0027742302783225242,"breakevenPct":2.6995000148885673},{"delta":0.8,"premium":0.8703717201166181,"strike":4.393828960155491,"iv":0.7308073372206025,"gamma":0.36021064139941694,"theta":-0.003009620991253644,"vega":0.0026972789115646254,"rho":-0.0029884895579424513,"breakevenPct":1.8535587732904548},{"delta":0.85,"premium":1.075498007968127,"strike":4.625498007968127,"iv":0.7667920318725097,"gamma":0.30581912350597623,"theta":-0.002625498007968127,"vega":0.002349800796812749,"rho":-0.003292734900403309,"breakevenPct":1.1142061281337057},{"delta":0.9,"premium":2.759572960819241,"strike":6.317510729045375,"iv":1.3151295287612843,"gamma":0.13123315264259433,"theta":-0.0031994782410229503,"vega":0.0017489541099379568,"rho":-0.004771704136995516,"breakevenPct":0.9815414781147457}]},"raw":{"call":[{"delta":0.1,"premium":0.05991283733353228,"strike":6.396513493341291,"iv":1.3304130799684106,"gamma":0.14899828447897231,"theta":-0.004395521815903978,"vega":0.0017587618448807883,"rho":0.00023237657608847042,"breakevenPct":79.84474458704244},{"delta":0.15,"premium":0.09015701220198541,"strike":6.621981708277956,"iv":1.5142599280178508,"gamma":0.194615588916544,"theta":-0.005846508259640835,"vega":0.002326447130480648,"rho":0.000349802459338834,"breakevenPct":86.96765238105687},{"delta":0.2,"premium":0.10793020153009092,"strike":4.895162418361091,"iv":1.06753146903847,"gamma":0.290929350379667,"theta":-0.005399483313218998,"vega":0.0028034624513902894,"rho":0.0004753055865525779,"breakevenPct":39.36191141758167},{"delta":0.25,"premium":0.24033433734338996,"strike":6.230481927676514,"iv":2.027706038866809,"gamma":0.1568343661924363,"theta":-0.011396489782435335,"vega":0.003198409697604232,"rho":0.0005169842068531873,"breakevenPct":80.2455784128107},{"delta":0.3,"premium":0.3589069118528778,"strike":6.908039496302159,"iv":2.597217489103499,"gamma":0.1330764959706715,"theta":-0.01587959456881898,"vega":0.003509069358674688,"rho":0.0005663561168407535,"breakevenPct":102.42190551963893},{"delta":0.35,"premium":0.37726186938345263,"strike":5.4698417415539655,"iv":2.135694568128759,"gamma":0.17193738419175478,"theta":-0.013868624260990996,"vega":0.0037329804750330952,"rho":0.0006932154512905676,"breakevenPct":62.87196687847961},{"delta":0.4,"premium":0.406833152533282,"strike":5.075557966222907,"iv":1.9471448147002643,"gamma":0.20155360032631148,"theta":-0.0127339917027462,"vega":0.0037664111245460864,"rho":0.0008117139497638471,"breakevenPct":52.712844533598584},{"delta":0.45,"premium":0.4364044356831113,"strike":4.681274190891849,"iv":1.7585950612717698,"gamma":0.23116981646086818,"theta":-0.011599359144501406,"vega":0.003799841774059078,"rho":0.0009302124482371266,"breakevenPct":42.55372218871757},{"delta":0.5,"premium":0.46597571883294064,"strike":4.286990415560791,"iv":1.5700453078432752,"gamma":0.2607860325954249,"theta":-0.01046472658625661,"vega":0.0038332724235720693,"rho":0.001048710946710406,"breakevenPct":32.39459984383656},{"delta":0.55,"premium":0.49554700198277,"strike":3.8927066402297332,"iv":1.3814955544147804,"gamma":0.29040224872998155,"theta":-0.009330094028011816,"vega":0.0038667030730850606,"rho":0.0011672094451836855,"breakevenPct":22.23547749895554},{"delta":0.6,"premium":0.5253390875462391,"strike":3.499383477188656,"iv":1.1936933415536375,"gamma":0.31982281134401974,"theta":-0.0081980271270037,"vega":0.0038990135635018496,"rho":0.0012855381225709158,"breakevenPct":12.109263641640549},{"delta":0.65,"premium":0.610110974106042,"strike":3.345252774352651,"iv":1.1920287299630086,"gamma":0.30052564734895193,"theta":-0.007704808877928484,"vega":0.0036524044389642414,"rho":0.001361581349531959,"breakevenPct":10.177263188264437},{"delta":0.7,"premium":0.6948828606658445,"strike":3.1911220715166464,"iv":1.1903641183723797,"gamma":0.2812284833538841,"theta":-0.007211590628853268,"vega":0.0034057953144266337,"rho":0.001437624576493002,"breakevenPct":8.245262734888328},{"delta":0.75,"premium":0.7796547472256472,"strike":3.036991368680641,"iv":1.1886995067817507,"gamma":0.26193131935881625,"theta":-0.006718372379778052,"vega":0.003159186189889026,"rho":0.0015136678034540453,"breakevenPct":6.313262281512216},{"delta":0.8,"premium":0.9900756621974389,"strike":2.7888048197806232,"iv":1.3523469660417935,"gamma":0.20984777643684951,"theta":-0.006593652645187239,"vega":0.0027777430098149193,"rho":0.0014905528344454737,"breakevenPct":5.261294762620122},{"delta":0.85,"premium":1.2401752177203842,"strike":2.5109164247551288,"iv":1.568198237149416,"gamma":0.14741064016954644,"theta":-0.00658530086253887,"vega":0.0023537206543082353,"rho":0.001436124750920182,"breakevenPct":4.487232380933509},{"delta":0.9,"premium":1.6139725289945468,"strike":2.095586078894948,"iv":1.8728450443970714,"gamma":0.09381769965177163,"theta":-0.005820967091564265,"vega":0.0017600806884577745,"rho":0.0012834476870414618,"breakevenPct":3.3303233395402527}],"put":[{"delta":0.1,"premium":0.375,"strike":1.585994043793661,"iv":4.265834053285508,"gamma":0.04163076048804884,"theta":-0.012773747243487552,"vega":0.0017673114506807361,"rho":-0.0005853552975536737,"breakevenPct":66.26757538179216},{"delta":0.15,"premium":0.375,"strike":2.127096457009057,"iv":3.0828752322592496,"gamma":0.07679674467675657,"theta":-0.012221085609143605,"vega":0.002345921392762341,"rho":-0.0007294573520397966,"breakevenPct":51.1950847629789},{"delta":0.2,"premium":0.375,"strike":2.560468138104324,"iv":2.353232059797518,"gamma":0.11972080064333379,"theta":-0.011247808000207431,"vega":0.0028201793533913933,"rho":-0.0008738647243049754,"breakevenPct":39.123450192080114},{"delta":0.25,"premium":0.375,"strike":2.884894863927374,"iv":1.8908313892489692,"gamma":0.17053277185989704,"theta":-0.010150792741411466,"vega":0.003196079950591347,"rho":-0.00101857709231065,"breakevenPct":30.086494041020224},{"delta":0.3,"premium":0.32488775962786526,"strike":3.1252806009303367,"iv":1.4344566339048195,"gamma":0.3118211011344027,"theta":-0.008210770550883767,"vega":0.0034718044021678955,"rho":-0.0011267454401779069,"breakevenPct":21.994628375975722},{"delta":0.35,"premium":0.24721899126539684,"strike":3.319452521836508,"iv":0.9813955061247993,"gamma":0.5028620312659539,"theta":-0.005807182095152163,"vega":0.0036924423770605935,"rho":-0.0012148183721079513,"breakevenPct":14.422464329495508},{"delta":0.4,"premium":0.18081313003097635,"strike":3.5072664125387205,"iv":0.5636132540010411,"gamma":0.6773373471381815,"theta":-0.0035915420190285037,"vega":0.00389618048083476,"rho":-0.0013112028978714517,"breakevenPct":7.341134191984836},{"delta":0.45,"premium":0.263660307409922,"strike":3.6108253842624025,"iv":0.6133372443328946,"gamma":0.6322895650578575,"theta":-0.003866543696407969,"vega":0.0038759660039884465,"rho":-0.001517730446325255,"breakevenPct":6.76420398739608},{"delta":0.5,"premium":0.3465074847888677,"strike":3.7143843559860845,"iv":0.6630612346647481,"gamma":0.5872417829775336,"theta":-0.004141545373787434,"vega":0.0038557515271421326,"rho":-0.0017242579947790585,"breakevenPct":6.187273782807324},{"delta":0.55,"premium":0.42935466216781343,"strike":3.817943327709767,"iv":0.7127852249966016,"gamma":0.5421940008972096,"theta":-0.0044165470511668995,"vega":0.003835537050295819,"rho":-0.0019307855432328623,"breakevenPct":5.610343578218567},{"delta":0.6,"premium":0.512201839546759,"strike":3.921502299433449,"iv":0.7625092153284551,"gamma":0.49714621881688564,"theta":-0.004691548728546365,"vega":0.0038153225734495057,"rho":-0.0021373130916866657,"breakevenPct":5.033413373629811},{"delta":0.65,"premium":0.5970481049562681,"strike":4.029397473275024,"iv":0.7950201652089407,"gamma":0.4553272594752187,"theta":-0.004758892128279883,"vega":0.003717687074829932,"rho":-0.002345711719082671,"breakevenPct":4.39138249808479},{"delta":0.7,"premium":0.6881559766763847,"strike":4.150874635568513,"iv":0.773615889212828,"gamma":0.42362172011661814,"theta":-0.004175801749271138,"vega":0.0033775510204081638,"rho":-0.0025599709987025976,"breakevenPct":3.54544125648668},{"delta":0.75,"premium":0.7792638483965014,"strike":4.272351797862002,"iv":0.7522116132167153,"gamma":0.3919161807580175,"theta":-0.003592711370262391,"vega":0.0030374149659863946,"rho":-0.0027742302783225242,"breakevenPct":2.6995000148885673},{"delta":0.8,"premium":0.8703717201166181,"strike":4.393828960155491,"iv":0.7308073372206025,"gamma":0.36021064139941694,"theta":-0.003009620991253644,"vega":0.0026972789115646254,"rho":-0.0029884895579424513,"breakevenPct":1.8535587732904548},{"delta":0.85,"premium":1.075498007968127,"strike":4.625498007968127,"iv":0.7667920318725097,"gamma":0.30581912350597623,"theta":-0.002625498007968127,"vega":0.002349800796812749,"rho":-0.003292734900403309,"breakevenPct":1.1142061281337057},{"delta":0.9,"premium":2.759572960819241,"strike":6.317510729045375,"iv":1.3151295287612843,"gamma":0.13123315264259433,"theta":-0.0031994782410229503,"vega":0.0017489541099379568,"rho":-0.004771704136995516,"breakevenPct":0.9815414781147457}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}