{"symbol":"ARDX","url":"https://intraalpha.com/companies/ARDX","capturedAt":"2026-10-23T15:05:56.548Z","state":"ready","quote":{"symbol":"ARDX","last_price":3.065,"prev_close":3.2,"regular_close":3.06,"change":-0.135,"change_pct":-4.2188,"regular_change":-0.14,"regular_change_pct":-4.375,"extended_change":0.005,"extended_change_pct":0.1634,"bid":3.06,"ask":3.07,"bid_size":12600,"ask_size":13500,"volume":957098,"vwap":3.068274,"open":3.17,"high":3.2,"low":3.035,"close":3.06,"trade_count":3455,"last_trade_at":"2026-10-23T15:05:40.144527943Z","last_quote_at":"2026-10-23T15:05:54.808896222Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:05:46.881295986-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARDX","fetched_at":"2026-10-23T15:05:56.031423+00:00","name":"Ardelyx Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Ardelyx, Inc., a biopharmaceutical company, develops and sells drugs for the treatment of kidney and cardiorenal diseases in the United States and internationally. The company is headquartered in Fremont, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":826200000,"ebitda":-32106000,"pe_ratio":null,"peg_ratio":-0.08,"book_value":0.598,"dividend_per_share":null,"dividend_yield":null,"eps":-0.23,"revenue_ttm":450894000,"gross_profit_ttm":338279000,"profit_margin":-0.123,"operating_margin_ttm":-0.103,"return_on_assets_ttm":-0.0425,"return_on_equity_ttm":-0.386,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.238,"analyst_target_price":12.8,"analyst_number":1,"beta":0.678,"fifty_two_week_high":8.4,"fifty_two_week_low":3.05,"fifty_day_ma":3.538,"two_hundred_day_ma":5.45,"shares_outstanding":258188000,"forward_pe":9.93,"price_to_sales":1.832,"price_to_book":6.02,"ev_to_revenue":1.933,"ev_to_ebitda":130.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:05:56.031423+00:00"},"optionObservedAt":"2026-10-23T15:03:13.650Z","bars":[{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-16T10:35:00Z","v":184,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-16T11:50:00Z","v":225,"vw":3.27},{"c":3.3361,"h":3.3361,"l":3.3361,"n":1,"o":3.3361,"t":"2026-10-16T12:15:00Z","v":125,"vw":3.3361},{"c":3.3061,"h":3.3061,"l":3.3061,"n":1,"o":3.3061,"t":"2026-10-16T12:40:00Z","v":198,"vw":3.3061},{"c":3.21,"h":3.265,"l":3.21,"n":197,"o":3.26,"t":"2026-10-16T13:30:00Z","v":81187,"vw":3.24428},{"c":3.2,"h":3.215,"l":3.195,"n":181,"o":3.21,"t":"2026-10-16T13:35:00Z","v":42974,"vw":3.201972},{"c":3.18,"h":3.2088,"l":3.18,"n":117,"o":3.205,"t":"2026-10-16T13:40:00Z","v":17014,"vw":3.190225},{"c":3.17,"h":3.185,"l":3.17,"n":124,"o":3.185,"t":"2026-10-16T13:45:00Z","v":14956,"vw":3.177843},{"c":3.175,"h":3.18,"l":3.165,"n":235,"o":3.17,"t":"2026-10-16T13:50:00Z","v":83857,"vw":3.171135},{"c":3.185,"h":3.185,"l":3.175,"n":158,"o":3.175,"t":"2026-10-16T13:55:00Z","v":26730,"vw":3.18239},{"c":3.185,"h":3.19,"l":3.18,"n":198,"o":3.185,"t":"2026-10-16T14:00:00Z","v":51128,"vw":3.185669},{"c":3.205,"h":3.21,"l":3.18,"n":240,"o":3.18,"t":"2026-10-16T14:05:00Z","v":35185,"vw":3.195355},{"c":3.2025,"h":3.21,"l":3.2,"n":152,"o":3.205,"t":"2026-10-16T14:10:00Z","v":14569,"vw":3.204836},{"c":3.19,"h":3.2091,"l":3.19,"n":156,"o":3.205,"t":"2026-10-16T14:15:00Z","v":22402,"vw":3.198039},{"c":3.195,"h":3.195,"l":3.19,"n":53,"o":3.195,"t":"2026-10-16T14:20:00Z","v":8872,"vw":3.193877},{"c":3.1812,"h":3.195,"l":3.18,"n":169,"o":3.195,"t":"2026-10-16T14:25:00Z","v":25941,"vw":3.18817},{"c":3.185,"h":3.19,"l":3.17,"n":372,"o":3.18,"t":"2026-10-16T14:30:00Z","v":69006,"vw":3.179067},{"c":3.185,"h":3.19,"l":3.185,"n":46,"o":3.185,"t":"2026-10-16T14:35:00Z","v":10628,"vw":3.185805},{"c":3.165,"h":3.19,"l":3.165,"n":251,"o":3.19,"t":"2026-10-16T14:40:00Z","v":43663,"vw":3.179033},{"c":3.16,"h":3.1699,"l":3.16,"n":59,"o":3.165,"t":"2026-10-16T14:45:00Z","v":6940,"vw":3.164197},{"c":3.155,"h":3.165,"l":3.15,"n":165,"o":3.165,"t":"2026-10-16T14:50:00Z","v":35211,"vw":3.157638},{"c":3.15,"h":3.155,"l":3.15,"n":101,"o":3.15,"t":"2026-10-16T14:55:00Z","v":19184,"vw":3.151159},{"c":3.14,"h":3.155,"l":3.14,"n":147,"o":3.155,"t":"2026-10-16T15:00:00Z","v":116310,"vw":3.148609},{"c":3.14,"h":3.15,"l":3.135,"n":296,"o":3.14,"t":"2026-10-16T15:05:00Z","v":134003,"vw":3.138185},{"c":3.145,"h":3.145,"l":3.14,"n":116,"o":3.14,"t":"2026-10-16T15:10:00Z","v":16264,"vw":3.14144},{"c":3.14,"h":3.145,"l":3.13,"n":145,"o":3.14,"t":"2026-10-16T15:15:00Z","v":20744,"vw":3.138728},{"c":3.135,"h":3.15,"l":3.13,"n":354,"o":3.135,"t":"2026-10-16T15:20:00Z","v":66063,"vw":3.136862},{"c":3.135,"h":3.14,"l":3.13,"n":61,"o":3.1313,"t":"2026-10-16T15:25:00Z","v":22015,"vw":3.13196},{"c":3.145,"h":3.145,"l":3.13,"n":248,"o":3.135,"t":"2026-10-16T15:30:00Z","v":46456,"vw":3.138944},{"c":3.15,"h":3.18,"l":3.14,"n":553,"o":3.145,"t":"2026-10-16T15:35:00Z","v":211982,"vw":3.158757},{"c":3.15,"h":3.155,"l":3.145,"n":196,"o":3.155,"t":"2026-10-16T15:40:00Z","v":47794,"vw":3.148132},{"c":3.1588,"h":3.16,"l":3.155,"n":144,"o":3.155,"t":"2026-10-16T15:45:00Z","v":27554,"vw":3.157589},{"c":3.155,"h":3.16,"l":3.15,"n":249,"o":3.16,"t":"2026-10-16T15:50:00Z","v":52069,"vw":3.15787},{"c":3.145,"h":3.1599,"l":3.14,"n":140,"o":3.15,"t":"2026-10-16T15:55:00Z","v":28352,"vw":3.149934},{"c":3.145,"h":3.1499,"l":3.14,"n":66,"o":3.145,"t":"2026-10-16T16:00:00Z","v":37765,"vw":3.144615},{"c":3.145,"h":3.15,"l":3.14,"n":79,"o":3.145,"t":"2026-10-16T16:05:00Z","v":10727,"vw":3.143689},{"c":3.135,"h":3.145,"l":3.13,"n":165,"o":3.145,"t":"2026-10-16T16:10:00Z","v":35095,"vw":3.13896},{"c":3.145,"h":3.145,"l":3.135,"n":151,"o":3.135,"t":"2026-10-16T16:15:00Z","v":40937,"vw":3.138673},{"c":3.13,"h":3.14,"l":3.13,"n":78,"o":3.14,"t":"2026-10-16T16:20:00Z","v":14695,"vw":3.135863},{"c":3.125,"h":3.14,"l":3.12,"n":115,"o":3.13,"t":"2026-10-16T16:25:00Z","v":75783,"vw":3.129964},{"c":3.12,"h":3.13,"l":3.12,"n":110,"o":3.125,"t":"2026-10-16T16:30:00Z","v":24455,"vw":3.124367},{"c":3.125,"h":3.125,"l":3.12,"n":90,"o":3.125,"t":"2026-10-16T16:35:00Z","v":10064,"vw":3.122737},{"c":3.12,"h":3.129,"l":3.12,"n":73,"o":3.125,"t":"2026-10-16T16:40:00Z","v":14684,"vw":3.125},{"c":3.125,"h":3.13,"l":3.12,"n":275,"o":3.125,"t":"2026-10-16T16:45:00Z","v":100611,"vw":3.127803},{"c":3.125,"h":3.13,"l":3.12,"n":77,"o":3.125,"t":"2026-10-16T16:50:00Z","v":8338,"vw":3.126206},{"c":3.155,"h":3.16,"l":3.12,"n":472,"o":3.125,"t":"2026-10-16T16:55:00Z","v":222328,"vw":3.138914},{"c":3.145,"h":3.155,"l":3.145,"n":158,"o":3.155,"t":"2026-10-16T17:00:00Z","v":34575,"vw":3.148472},{"c":3.145,"h":3.1488,"l":3.14,"n":60,"o":3.1488,"t":"2026-10-16T17:05:00Z","v":10036,"vw":3.143813},{"c":3.135,"h":3.145,"l":3.13,"n":115,"o":3.14,"t":"2026-10-16T17:10:00Z","v":30352,"vw":3.137612},{"c":3.12,"h":3.135,"l":3.12,"n":147,"o":3.135,"t":"2026-10-16T17:15:00Z","v":43068,"vw":3.127781},{"c":3.12,"h":3.125,"l":3.11,"n":334,"o":3.125,"t":"2026-10-16T17:20:00Z","v":274246,"vw":3.118078},{"c":3.125,"h":3.125,"l":3.12,"n":35,"o":3.12,"t":"2026-10-16T17:25:00Z","v":5123,"vw":3.122798},{"c":3.125,"h":3.13,"l":3.12,"n":64,"o":3.13,"t":"2026-10-16T17:30:00Z","v":12583,"vw":3.125079},{"c":3.125,"h":3.13,"l":3.12,"n":111,"o":3.13,"t":"2026-10-16T17:35:00Z","v":20830,"vw":3.12381},{"c":3.125,"h":3.125,"l":3.12,"n":82,"o":3.125,"t":"2026-10-16T17:40:00Z","v":16935,"vw":3.122929},{"c":3.125,"h":3.13,"l":3.12,"n":84,"o":3.12,"t":"2026-10-16T17:45:00Z","v":15121,"vw":3.122302},{"c":3.12,"h":3.125,"l":3.11,"n":171,"o":3.1201,"t":"2026-10-16T17:50:00Z","v":36821,"vw":3.118278},{"c":3.115,"h":3.12,"l":3.11,"n":128,"o":3.1188,"t":"2026-10-16T17:55:00Z","v":26212,"vw":3.113926},{"c":3.12,"h":3.13,"l":3.11,"n":465,"o":3.1141,"t":"2026-10-16T18:00:00Z","v":177865,"vw":3.120977},{"c":3.115,"h":3.12,"l":3.11,"n":85,"o":3.12,"t":"2026-10-16T18:05:00Z","v":30629,"vw":3.112972},{"c":3.11,"h":3.119,"l":3.11,"n":88,"o":3.11,"t":"2026-10-16T18:10:00Z","v":17590,"vw":3.111231},{"c":3.1113,"h":3.115,"l":3.11,"n":96,"o":3.11,"t":"2026-10-16T18:15:00Z","v":33461,"vw":3.110689},{"c":3.1,"h":3.11,"l":3.1,"n":218,"o":3.11,"t":"2026-10-16T18:20:00Z","v":114325,"vw":3.106738},{"c":3.105,"h":3.105,"l":3.1,"n":77,"o":3.1016,"t":"2026-10-16T18:25:00Z","v":23582,"vw":3.102598},{"c":3.105,"h":3.11,"l":3.1,"n":125,"o":3.1001,"t":"2026-10-16T18:30:00Z","v":31006,"vw":3.10362},{"c":3.105,"h":3.105,"l":3.1,"n":101,"o":3.105,"t":"2026-10-16T18:35:00Z","v":20417,"vw":3.102831},{"c":3.12,"h":3.12,"l":3.105,"n":258,"o":3.105,"t":"2026-10-16T18:40:00Z","v":95817,"vw":3.108772},{"c":3.105,"h":3.12,"l":3.1,"n":195,"o":3.12,"t":"2026-10-16T18:45:00Z","v":96831,"vw":3.109435},{"c":3.1,"h":3.11,"l":3.1,"n":81,"o":3.11,"t":"2026-10-16T18:50:00Z","v":20773,"vw":3.10544},{"c":3.105,"h":3.11,"l":3.1,"n":109,"o":3.105,"t":"2026-10-16T18:55:00Z","v":21297,"vw":3.103426},{"c":3.105,"h":3.11,"l":3.1,"n":101,"o":3.1,"t":"2026-10-16T19:00:00Z","v":19307,"vw":3.101936},{"c":3.1,"h":3.105,"l":3.1,"n":117,"o":3.1,"t":"2026-10-16T19:05:00Z","v":33506,"vw":3.100682},{"c":3.12,"h":3.12,"l":3.1,"n":327,"o":3.105,"t":"2026-10-16T19:10:00Z","v":141215,"vw":3.109235},{"c":3.115,"h":3.13,"l":3.11,"n":257,"o":3.12,"t":"2026-10-16T19:15:00Z","v":100485,"vw":3.119141},{"c":3.115,"h":3.1169,"l":3.11,"n":70,"o":3.115,"t":"2026-10-16T19:20:00Z","v":14429,"vw":3.112432},{"c":3.105,"h":3.115,"l":3.1,"n":171,"o":3.115,"t":"2026-10-16T19:25:00Z","v":47476,"vw":3.109698},{"c":3.105,"h":3.115,"l":3.1,"n":273,"o":3.105,"t":"2026-10-16T19:30:00Z","v":94715,"vw":3.108757},{"c":3.1088,"h":3.1099,"l":3.1,"n":80,"o":3.105,"t":"2026-10-16T19:35:00Z","v":11421,"vw":3.104715},{"c":3.09,"h":3.11,"l":3.09,"n":381,"o":3.105,"t":"2026-10-16T19:40:00Z","v":173545,"vw":3.099369},{"c":3.095,"h":3.0999,"l":3.09,"n":217,"o":3.09,"t":"2026-10-16T19:45:00Z","v":57596,"vw":3.091428},{"c":3.095,"h":3.1,"l":3.09,"n":758,"o":3.095,"t":"2026-10-16T19:50:00Z","v":252489,"vw":3.09336},{"c":3.085,"h":3.1,"l":3.08,"n":1789,"o":3.09,"t":"2026-10-16T19:55:00Z","v":760872,"vw":3.088593},{"c":3.1,"h":3.1,"l":3.09,"n":35,"o":3.09,"t":"2026-10-16T20:00:00Z","v":857015,"vw":3.090087},{"c":3.11,"h":3.11,"l":3.11,"n":48,"o":3.11,"t":"2026-10-16T20:05:00Z","v":516,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T21:45:00Z","v":143,"vw":3.1},{"c":3.1094,"h":3.1094,"l":3.1094,"n":1,"o":3.1094,"t":"2026-10-19T08:15:00Z","v":200,"vw":3.1094},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-19T11:00:00Z","v":130,"vw":3.1},{"c":3.0936,"h":3.0936,"l":3.09,"n":3,"o":3.09,"t":"2026-10-19T11:10:00Z","v":8001,"vw":3.0918},{"c":3.1092,"h":3.1092,"l":3.1092,"n":1,"o":3.1092,"t":"2026-10-19T11:50:00Z","v":100,"vw":3.1092},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-19T12:10:00Z","v":250,"vw":3.11},{"c":3.1082,"h":3.1082,"l":3.1082,"n":1,"o":3.1082,"t":"2026-10-19T13:05:00Z","v":200,"vw":3.1082},{"c":3.1,"h":3.1,"l":3.06,"n":22,"o":3.06,"t":"2026-10-19T13:25:00Z","v":8769,"vw":3.082107},{"c":3.095,"h":3.11,"l":3.08,"n":168,"o":3.09,"t":"2026-10-19T13:30:00Z","v":88437,"vw":3.09219},{"c":3.1008,"h":3.105,"l":3.1,"n":70,"o":3.1,"t":"2026-10-19T13:35:00Z","v":5411,"vw":3.102426},{"c":3.05,"h":3.105,"l":3.05,"n":206,"o":3.105,"t":"2026-10-19T13:40:00Z","v":119286,"vw":3.070989},{"c":3.05,"h":3.06,"l":3.05,"n":113,"o":3.055,"t":"2026-10-19T13:45:00Z","v":33139,"vw":3.054038},{"c":3.085,"h":3.085,"l":3.05,"n":230,"o":3.05,"t":"2026-10-19T13:50:00Z","v":49411,"vw":3.065691},{"c":3.09,"h":3.1,"l":3.085,"n":221,"o":3.085,"t":"2026-10-19T13:55:00Z","v":59986,"vw":3.088707},{"c":3.095,"h":3.1,"l":3.09,"n":81,"o":3.1,"t":"2026-10-19T14:00:00Z","v":8648,"vw":3.094099},{"c":3.095,"h":3.105,"l":3.085,"n":351,"o":3.09,"t":"2026-10-19T14:05:00Z","v":87815,"vw":3.092374},{"c":3.085,"h":3.0951,"l":3.0702,"n":229,"o":3.09,"t":"2026-10-19T14:10:00Z","v":61657,"vw":3.085675},{"c":3.085,"h":3.1,"l":3.08,"n":127,"o":3.085,"t":"2026-10-19T14:15:00Z","v":21160,"vw":3.087792},{"c":3.085,"h":3.09,"l":3.085,"n":45,"o":3.085,"t":"2026-10-19T14:20:00Z","v":5688,"vw":3.085669},{"c":3.095,"h":3.1,"l":3.09,"n":129,"o":3.09,"t":"2026-10-19T14:25:00Z","v":15186,"vw":3.092469},{"c":3.07,"h":3.095,"l":3.07,"n":147,"o":3.095,"t":"2026-10-19T14:30:00Z","v":18156,"vw":3.083511},{"c":3.075,"h":3.09,"l":3.075,"n":167,"o":3.08,"t":"2026-10-19T14:35:00Z","v":30181,"vw":3.080705},{"c":3.05,"h":3.0792,"l":3.05,"n":271,"o":3.075,"t":"2026-10-19T14:40:00Z","v":70123,"vw":3.060625},{"c":3.055,"h":3.06,"l":3.05,"n":123,"o":3.055,"t":"2026-10-19T14:45:00Z","v":15918,"vw":3.056956},{"c":3.065,"h":3.07,"l":3.05,"n":201,"o":3.0549,"t":"2026-10-19T14:50:00Z","v":31523,"vw":3.059429},{"c":3.065,"h":3.07,"l":3.065,"n":112,"o":3.065,"t":"2026-10-19T14:55:00Z","v":12844,"vw":3.067359},{"c":3.115,"h":3.12,"l":3.06,"n":857,"o":3.0625,"t":"2026-10-19T15:00:00Z","v":329863,"vw":3.08966},{"c":3.115,"h":3.12,"l":3.11,"n":90,"o":3.115,"t":"2026-10-19T15:05:00Z","v":17681,"vw":3.11504},{"c":3.1125,"h":3.12,"l":3.11,"n":114,"o":3.115,"t":"2026-10-19T15:10:00Z","v":14844,"vw":3.115492},{"c":3.11,"h":3.125,"l":3.11,"n":230,"o":3.115,"t":"2026-10-19T15:15:00Z","v":87323,"vw":3.120382},{"c":3.11,"h":3.115,"l":3.11,"n":160,"o":3.115,"t":"2026-10-19T15:20:00Z","v":23665,"vw":3.110965},{"c":3.1,"h":3.115,"l":3.1,"n":287,"o":3.1101,"t":"2026-10-19T15:25:00Z","v":45546,"vw":3.108484},{"c":3.105,"h":3.105,"l":3.1,"n":82,"o":3.1,"t":"2026-10-19T15:30:00Z","v":14948,"vw":3.103145},{"c":3.095,"h":3.105,"l":3.095,"n":193,"o":3.1,"t":"2026-10-19T15:35:00Z","v":32558,"vw":3.098263},{"c":3.095,"h":3.1,"l":3.09,"n":98,"o":3.095,"t":"2026-10-19T15:40:00Z","v":13046,"vw":3.094822},{"c":3.1,"h":3.1,"l":3.09,"n":116,"o":3.095,"t":"2026-10-19T15:45:00Z","v":13462,"vw":3.094709},{"c":3.095,"h":3.1,"l":3.09,"n":119,"o":3.095,"t":"2026-10-19T15:50:00Z","v":19545,"vw":3.095212},{"c":3.1,"h":3.1,"l":3.09,"n":130,"o":3.095,"t":"2026-10-19T15:55:00Z","v":11858,"vw":3.095109},{"c":3.08,"h":3.1,"l":3.08,"n":128,"o":3.09,"t":"2026-10-19T16:00:00Z","v":21384,"vw":3.087727},{"c":3.08,"h":3.09,"l":3.08,"n":73,"o":3.085,"t":"2026-10-19T16:05:00Z","v":9582,"vw":3.08375},{"c":3.085,"h":3.085,"l":3.08,"n":134,"o":3.08,"t":"2026-10-19T16:10:00Z","v":14132,"vw":3.083858},{"c":3.105,"h":3.11,"l":3.08,"n":286,"o":3.08,"t":"2026-10-19T16:15:00Z","v":79781,"vw":3.097346},{"c":3.105,"h":3.11,"l":3.1,"n":226,"o":3.1,"t":"2026-10-19T16:20:00Z","v":27753,"vw":3.102249},{"c":3.105,"h":3.11,"l":3.1,"n":57,"o":3.105,"t":"2026-10-19T16:25:00Z","v":9532,"vw":3.104876},{"c":3.1,"h":3.11,"l":3.1,"n":102,"o":3.105,"t":"2026-10-19T16:30:00Z","v":11810,"vw":3.104138},{"c":3.115,"h":3.12,"l":3.105,"n":223,"o":3.105,"t":"2026-10-19T16:35:00Z","v":55434,"vw":3.110077},{"c":3.105,"h":3.12,"l":3.1,"n":102,"o":3.11,"t":"2026-10-19T16:40:00Z","v":30534,"vw":3.110763},{"c":3.125,"h":3.125,"l":3.105,"n":232,"o":3.105,"t":"2026-10-19T16:45:00Z","v":61987,"vw":3.114333},{"c":3.12,"h":3.125,"l":3.115,"n":149,"o":3.125,"t":"2026-10-19T16:50:00Z","v":25971,"vw":3.119851},{"c":3.125,"h":3.125,"l":3.12,"n":46,"o":3.125,"t":"2026-10-19T16:55:00Z","v":9575,"vw":3.124643},{"c":3.125,"h":3.13,"l":3.12,"n":68,"o":3.125,"t":"2026-10-19T17:00:00Z","v":8704,"vw":3.125291},{"c":3.12,"h":3.13,"l":3.12,"n":67,"o":3.125,"t":"2026-10-19T17:05:00Z","v":11661,"vw":3.124425},{"c":3.1201,"h":3.125,"l":3.12,"n":77,"o":3.12,"t":"2026-10-19T17:10:00Z","v":7475,"vw":3.121252},{"c":3.11,"h":3.13,"l":3.11,"n":140,"o":3.12,"t":"2026-10-19T17:15:00Z","v":30932,"vw":3.117855},{"c":3.11,"h":3.12,"l":3.11,"n":99,"o":3.11,"t":"2026-10-19T17:20:00Z","v":22119,"vw":3.111984},{"c":3.115,"h":3.12,"l":3.11,"n":91,"o":3.115,"t":"2026-10-19T17:25:00Z","v":17046,"vw":3.115525},{"c":3.115,"h":3.12,"l":3.11,"n":93,"o":3.115,"t":"2026-10-19T17:30:00Z","v":11607,"vw":3.115449},{"c":3.11,"h":3.12,"l":3.11,"n":84,"o":3.115,"t":"2026-10-19T17:35:00Z","v":6061,"vw":3.114573},{"c":3.105,"h":3.1188,"l":3.1,"n":121,"o":3.11,"t":"2026-10-19T17:40:00Z","v":24228,"vw":3.108811},{"c":3.095,"h":3.109,"l":3.09,"n":145,"o":3.1,"t":"2026-10-19T17:45:00Z","v":18454,"vw":3.096997},{"c":3.1,"h":3.1,"l":3.09,"n":44,"o":3.095,"t":"2026-10-19T17:50:00Z","v":4560,"vw":3.094284},{"c":3.095,"h":3.1,"l":3.09,"n":84,"o":3.09,"t":"2026-10-19T17:55:00Z","v":7488,"vw":3.095066},{"c":3.1,"h":3.1,"l":3.09,"n":188,"o":3.095,"t":"2026-10-19T18:00:00Z","v":26355,"vw":3.095581},{"c":3.105,"h":3.105,"l":3.095,"n":134,"o":3.095,"t":"2026-10-19T18:05:00Z","v":28625,"vw":3.10006},{"c":3.105,"h":3.105,"l":3.1,"n":79,"o":3.105,"t":"2026-10-19T18:10:00Z","v":7460,"vw":3.102046},{"c":3.095,"h":3.105,"l":3.09,"n":140,"o":3.105,"t":"2026-10-19T18:15:00Z","v":28065,"vw":3.097694},{"c":3.095,"h":3.095,"l":3.09,"n":83,"o":3.09,"t":"2026-10-19T18:20:00Z","v":15133,"vw":3.093763},{"c":3.09,"h":3.1,"l":3.09,"n":92,"o":3.09,"t":"2026-10-19T18:25:00Z","v":20567,"vw":3.093203},{"c":3.095,"h":3.095,"l":3.09,"n":58,"o":3.095,"t":"2026-10-19T18:30:00Z","v":10068,"vw":3.09322},{"c":3.095,"h":3.095,"l":3.085,"n":235,"o":3.09,"t":"2026-10-19T18:35:00Z","v":59955,"vw":3.090942},{"c":3.09,"h":3.1,"l":3.09,"n":50,"o":3.09,"t":"2026-10-19T18:40:00Z","v":10608,"vw":3.092698},{"c":3.095,"h":3.1,"l":3.09,"n":173,"o":3.09,"t":"2026-10-19T18:45:00Z","v":19330,"vw":3.09342},{"c":3.095,"h":3.1,"l":3.09,"n":112,"o":3.09,"t":"2026-10-19T18:50:00Z","v":18190,"vw":3.093143},{"c":3.09,"h":3.1,"l":3.09,"n":187,"o":3.09,"t":"2026-10-19T18:55:00Z","v":27839,"vw":3.090529},{"c":3.09,"h":3.1,"l":3.09,"n":94,"o":3.095,"t":"2026-10-19T19:00:00Z","v":15985,"vw":3.092805},{"c":3.09,"h":3.1,"l":3.085,"n":248,"o":3.095,"t":"2026-10-19T19:05:00Z","v":85078,"vw":3.090252},{"c":3.095,"h":3.1,"l":3.09,"n":110,"o":3.1,"t":"2026-10-19T19:10:00Z","v":12616,"vw":3.096255},{"c":3.1,"h":3.1,"l":3.09,"n":173,"o":3.095,"t":"2026-10-19T19:15:00Z","v":33789,"vw":3.095398},{"c":3.1,"h":3.1,"l":3.095,"n":94,"o":3.1,"t":"2026-10-19T19:20:00Z","v":14332,"vw":3.095768},{"c":3.095,"h":3.1,"l":3.09,"n":204,"o":3.1,"t":"2026-10-19T19:25:00Z","v":24340,"vw":3.094758},{"c":3.105,"h":3.105,"l":3.09,"n":389,"o":3.1,"t":"2026-10-19T19:30:00Z","v":80118,"vw":3.099822},{"c":3.105,"h":3.105,"l":3.1,"n":50,"o":3.1,"t":"2026-10-19T19:35:00Z","v":4904,"vw":3.102326},{"c":3.095,"h":3.105,"l":3.09,"n":235,"o":3.1,"t":"2026-10-19T19:40:00Z","v":46176,"vw":3.096961},{"c":3.095,"h":3.095,"l":3.09,"n":191,"o":3.095,"t":"2026-10-19T19:45:00Z","v":14000,"vw":3.094189},{"c":3.085,"h":3.1,"l":3.085,"n":321,"o":3.095,"t":"2026-10-19T19:50:00Z","v":58336,"vw":3.090154},{"c":3.085,"h":3.09,"l":3.0701,"n":944,"o":3.088,"t":"2026-10-19T19:55:00Z","v":235020,"vw":3.082108},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-19T20:00:00Z","v":412544,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":2,"o":3.1,"t":"2026-10-19T22:15:00Z","v":200,"vw":3.095},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T22:20:00Z","v":328,"vw":3.09},{"c":3.12,"h":3.125,"l":3.1,"n":241,"o":3.1,"t":"2026-10-20T13:30:00Z","v":54236,"vw":3.105303},{"c":3.115,"h":3.125,"l":3.11,"n":122,"o":3.111,"t":"2026-10-20T13:35:00Z","v":16185,"vw":3.115931},{"c":3.135,"h":3.135,"l":3.12,"n":144,"o":3.12,"t":"2026-10-20T13:40:00Z","v":32301,"vw":3.124979},{"c":3.13,"h":3.1375,"l":3.125,"n":67,"o":3.13,"t":"2026-10-20T13:45:00Z","v":6322,"vw":3.131649},{"c":3.14,"h":3.145,"l":3.135,"n":91,"o":3.14,"t":"2026-10-20T13:50:00Z","v":8593,"vw":3.139653},{"c":3.135,"h":3.135,"l":3.13,"n":70,"o":3.135,"t":"2026-10-20T13:55:00Z","v":10438,"vw":3.133343},{"c":3.14,"h":3.145,"l":3.13,"n":148,"o":3.13,"t":"2026-10-20T14:00:00Z","v":18439,"vw":3.137503},{"c":3.135,"h":3.135,"l":3.125,"n":117,"o":3.135,"t":"2026-10-20T14:05:00Z","v":14647,"vw":3.131653},{"c":3.125,"h":3.135,"l":3.125,"n":57,"o":3.135,"t":"2026-10-20T14:10:00Z","v":10605,"vw":3.126643},{"c":3.139,"h":3.1399,"l":3.125,"n":157,"o":3.125,"t":"2026-10-20T14:15:00Z","v":36115,"vw":3.135837},{"c":3.115,"h":3.135,"l":3.11,"n":510,"o":3.135,"t":"2026-10-20T14:20:00Z","v":180441,"vw":3.118395},{"c":3.125,"h":3.125,"l":3.115,"n":210,"o":3.115,"t":"2026-10-20T14:25:00Z","v":29427,"vw":3.119983},{"c":3.125,"h":3.135,"l":3.125,"n":185,"o":3.125,"t":"2026-10-20T14:30:00Z","v":26753,"vw":3.128814},{"c":3.135,"h":3.14,"l":3.1212,"n":148,"o":3.1212,"t":"2026-10-20T14:35:00Z","v":14669,"vw":3.133712},{"c":3.17,"h":3.17,"l":3.135,"n":310,"o":3.135,"t":"2026-10-20T14:40:00Z","v":81184,"vw":3.148378},{"c":3.16,"h":3.17,"l":3.16,"n":124,"o":3.165,"t":"2026-10-20T14:45:00Z","v":21257,"vw":3.161744},{"c":3.155,"h":3.16,"l":3.15,"n":91,"o":3.15,"t":"2026-10-20T14:50:00Z","v":21302,"vw":3.152944},{"c":3.16,"h":3.17,"l":3.15,"n":116,"o":3.16,"t":"2026-10-20T14:55:00Z","v":15747,"vw":3.160657},{"c":3.16,"h":3.165,"l":3.16,"n":89,"o":3.165,"t":"2026-10-20T15:00:00Z","v":15128,"vw":3.164386},{"c":3.175,"h":3.18,"l":3.16,"n":149,"o":3.165,"t":"2026-10-20T15:05:00Z","v":18410,"vw":3.171574},{"c":3.165,"h":3.18,"l":3.164,"n":196,"o":3.175,"t":"2026-10-20T15:10:00Z","v":31250,"vw":3.17352},{"c":3.175,"h":3.1751,"l":3.17,"n":172,"o":3.17,"t":"2026-10-20T15:15:00Z","v":34852,"vw":3.17277},{"c":3.175,"h":3.18,"l":3.165,"n":211,"o":3.175,"t":"2026-10-20T15:20:00Z","v":74018,"vw":3.170885},{"c":3.185,"h":3.19,"l":3.174,"n":107,"o":3.18,"t":"2026-10-20T15:25:00Z","v":41632,"vw":3.180121},{"c":3.1801,"h":3.19,"l":3.18,"n":230,"o":3.185,"t":"2026-10-20T15:30:00Z","v":76512,"vw":3.182609},{"c":3.18,"h":3.186,"l":3.17,"n":415,"o":3.18,"t":"2026-10-20T15:35:00Z","v":73377,"vw":3.180634},{"c":3.17,"h":3.19,"l":3.17,"n":169,"o":3.1801,"t":"2026-10-20T15:40:00Z","v":32481,"vw":3.17778},{"c":3.175,"h":3.18,"l":3.17,"n":124,"o":3.175,"t":"2026-10-20T15:45:00Z","v":13634,"vw":3.174581},{"c":3.175,"h":3.18,"l":3.17,"n":144,"o":3.175,"t":"2026-10-20T15:50:00Z","v":20019,"vw":3.174944},{"c":3.175,"h":3.175,"l":3.17,"n":82,"o":3.17,"t":"2026-10-20T15:55:00Z","v":7321,"vw":3.173023},{"c":3.165,"h":3.175,"l":3.165,"n":147,"o":3.175,"t":"2026-10-20T16:00:00Z","v":18128,"vw":3.171791},{"c":3.165,"h":3.17,"l":3.16,"n":103,"o":3.165,"t":"2026-10-20T16:05:00Z","v":7448,"vw":3.165},{"c":3.16,"h":3.165,"l":3.155,"n":182,"o":3.165,"t":"2026-10-20T16:10:00Z","v":22628,"vw":3.161556},{"c":3.16,"h":3.16,"l":3.15,"n":69,"o":3.155,"t":"2026-10-20T16:15:00Z","v":13981,"vw":3.159509},{"c":3.17,"h":3.17,"l":3.15,"n":379,"o":3.16,"t":"2026-10-20T16:20:00Z","v":88469,"vw":3.160144},{"c":3.17,"h":3.17,"l":3.16,"n":91,"o":3.16,"t":"2026-10-20T16:25:00Z","v":6883,"vw":3.164768},{"c":3.165,"h":3.17,"l":3.15,"n":242,"o":3.17,"t":"2026-10-20T16:30:00Z","v":36732,"vw":3.161677},{"c":3.165,"h":3.17,"l":3.16,"n":77,"o":3.17,"t":"2026-10-20T16:35:00Z","v":7116,"vw":3.164572},{"c":3.165,"h":3.17,"l":3.16,"n":103,"o":3.165,"t":"2026-10-20T16:40:00Z","v":8053,"vw":3.165102},{"c":3.165,"h":3.17,"l":3.16,"n":121,"o":3.165,"t":"2026-10-20T16:45:00Z","v":12024,"vw":3.165659},{"c":3.16,"h":3.17,"l":3.15,"n":157,"o":3.165,"t":"2026-10-20T16:50:00Z","v":15651,"vw":3.161465},{"c":3.155,"h":3.16,"l":3.15,"n":137,"o":3.16,"t":"2026-10-20T16:55:00Z","v":17414,"vw":3.155819},{"c":3.15,"h":3.16,"l":3.144,"n":196,"o":3.155,"t":"2026-10-20T17:00:00Z","v":139909,"vw":3.154369},{"c":3.16,"h":3.16,"l":3.145,"n":133,"o":3.145,"t":"2026-10-20T17:05:00Z","v":126217,"vw":3.145997},{"c":3.15,"h":3.16,"l":3.15,"n":76,"o":3.16,"t":"2026-10-20T17:10:00Z","v":8300,"vw":3.155398},{"c":3.17,"h":3.17,"l":3.15,"n":194,"o":3.15,"t":"2026-10-20T17:15:00Z","v":34367,"vw":3.163422},{"c":3.165,"h":3.17,"l":3.16,"n":114,"o":3.17,"t":"2026-10-20T17:20:00Z","v":15192,"vw":3.164439},{"c":3.185,"h":3.19,"l":3.16,"n":213,"o":3.17,"t":"2026-10-20T17:25:00Z","v":54482,"vw":3.172576},{"c":3.185,"h":3.19,"l":3.184,"n":85,"o":3.185,"t":"2026-10-20T17:30:00Z","v":5941,"vw":3.185807},{"c":3.19,"h":3.19,"l":3.185,"n":111,"o":3.19,"t":"2026-10-20T17:35:00Z","v":17926,"vw":3.189507},{"c":3.2,"h":3.2,"l":3.19,"n":141,"o":3.19,"t":"2026-10-20T17:40:00Z","v":28457,"vw":3.193729},{"c":3.2,"h":3.2,"l":3.19,"n":115,"o":3.2,"t":"2026-10-20T17:45:00Z","v":10035,"vw":3.199585},{"c":3.2,"h":3.2,"l":3.19,"n":126,"o":3.2,"t":"2026-10-20T17:50:00Z","v":13115,"vw":3.199169},{"c":3.2,"h":3.2,"l":3.195,"n":107,"o":3.2,"t":"2026-10-20T17:55:00Z","v":10207,"vw":3.199268},{"c":3.2,"h":3.2,"l":3.19,"n":165,"o":3.195,"t":"2026-10-20T18:00:00Z","v":21350,"vw":3.199144},{"c":3.21,"h":3.21,"l":3.19,"n":185,"o":3.195,"t":"2026-10-20T18:05:00Z","v":50521,"vw":3.202351},{"c":3.2012,"h":3.21,"l":3.2,"n":147,"o":3.2,"t":"2026-10-20T18:10:00Z","v":111154,"vw":3.202201},{"c":3.215,"h":3.22,"l":3.2,"n":211,"o":3.2,"t":"2026-10-20T18:15:00Z","v":121902,"vw":3.204181},{"c":3.215,"h":3.22,"l":3.21,"n":105,"o":3.215,"t":"2026-10-20T18:20:00Z","v":19288,"vw":3.215934},{"c":3.22,"h":3.22,"l":3.21,"n":114,"o":3.22,"t":"2026-10-20T18:25:00Z","v":22052,"vw":3.215686},{"c":3.215,"h":3.22,"l":3.21,"n":149,"o":3.22,"t":"2026-10-20T18:30:00Z","v":24071,"vw":3.216379},{"c":3.21,"h":3.215,"l":3.205,"n":173,"o":3.215,"t":"2026-10-20T18:35:00Z","v":45480,"vw":3.212038},{"c":3.21,"h":3.21,"l":3.201,"n":131,"o":3.21,"t":"2026-10-20T18:40:00Z","v":15272,"vw":3.207779},{"c":3.215,"h":3.22,"l":3.205,"n":181,"o":3.205,"t":"2026-10-20T18:45:00Z","v":28156,"vw":3.211453},{"c":3.215,"h":3.22,"l":3.21,"n":123,"o":3.22,"t":"2026-10-20T18:50:00Z","v":12093,"vw":3.21813},{"c":3.225,"h":3.24,"l":3.22,"n":297,"o":3.22,"t":"2026-10-20T18:55:00Z","v":58456,"vw":3.226389},{"c":3.24,"h":3.24,"l":3.22,"n":184,"o":3.225,"t":"2026-10-20T19:00:00Z","v":54428,"vw":3.229719},{"c":3.24,"h":3.24,"l":3.23,"n":153,"o":3.235,"t":"2026-10-20T19:05:00Z","v":19766,"vw":3.238608},{"c":3.235,"h":3.245,"l":3.235,"n":220,"o":3.24,"t":"2026-10-20T19:10:00Z","v":64109,"vw":3.240681},{"c":3.25,"h":3.25,"l":3.2326,"n":179,"o":3.2326,"t":"2026-10-20T19:15:00Z","v":38461,"vw":3.239166},{"c":3.235,"h":3.246,"l":3.23,"n":294,"o":3.245,"t":"2026-10-20T19:20:00Z","v":134246,"vw":3.235471},{"c":3.225,"h":3.24,"l":3.225,"n":230,"o":3.24,"t":"2026-10-20T19:25:00Z","v":38745,"vw":3.232379},{"c":3.23,"h":3.23,"l":3.22,"n":170,"o":3.22,"t":"2026-10-20T19:30:00Z","v":13487,"vw":3.227194},{"c":3.225,"h":3.235,"l":3.224,"n":298,"o":3.23,"t":"2026-10-20T19:35:00Z","v":76915,"vw":3.228182},{"c":3.225,"h":3.23,"l":3.22,"n":306,"o":3.23,"t":"2026-10-20T19:40:00Z","v":49645,"vw":3.224427},{"c":3.21,"h":3.225,"l":3.21,"n":395,"o":3.225,"t":"2026-10-20T19:45:00Z","v":116022,"vw":3.219315},{"c":3.2101,"h":3.215,"l":3.2,"n":701,"o":3.215,"t":"2026-10-20T19:50:00Z","v":136253,"vw":3.20959},{"c":3.22,"h":3.22,"l":3.21,"n":1249,"o":3.21,"t":"2026-10-20T19:55:00Z","v":246787,"vw":3.217161},{"c":3.21,"h":3.21,"l":3.21,"n":12,"o":3.21,"t":"2026-10-20T20:00:00Z","v":658638,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T21:45:00Z","v":365,"vw":3.22},{"c":3.24,"h":3.24,"l":3.235,"n":14,"o":3.24,"t":"2026-10-20T22:15:00Z","v":9566,"vw":3.23994},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-20T22:20:00Z","v":1682,"vw":3.25},{"c":3.2417,"h":3.2417,"l":3.2417,"n":2,"o":3.2417,"t":"2026-10-20T22:45:00Z","v":400,"vw":3.2417},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-21T08:00:00Z","v":200,"vw":3.15},{"c":3.2124,"h":3.2124,"l":3.2124,"n":1,"o":3.2124,"t":"2026-10-21T12:25:00Z","v":1600,"vw":3.2124},{"c":3.2031,"h":3.2031,"l":3.2031,"n":1,"o":3.2031,"t":"2026-10-21T13:20:00Z","v":1000,"vw":3.2031},{"c":3.205,"h":3.23,"l":3.2,"n":96,"o":3.23,"t":"2026-10-21T13:30:00Z","v":26547,"vw":3.213236},{"c":3.205,"h":3.2085,"l":3.19,"n":100,"o":3.2,"t":"2026-10-21T13:35:00Z","v":13467,"vw":3.200093},{"c":3.195,"h":3.215,"l":3.195,"n":215,"o":3.205,"t":"2026-10-21T13:40:00Z","v":29584,"vw":3.204114},{"c":3.195,"h":3.1976,"l":3.185,"n":159,"o":3.19,"t":"2026-10-21T13:45:00Z","v":18111,"vw":3.190851},{"c":3.175,"h":3.2,"l":3.175,"n":187,"o":3.194,"t":"2026-10-21T13:50:00Z","v":20558,"vw":3.190658},{"c":3.155,"h":3.175,"l":3.15,"n":188,"o":3.17,"t":"2026-10-21T13:55:00Z","v":15262,"vw":3.160856},{"c":3.135,"h":3.16,"l":3.135,"n":364,"o":3.155,"t":"2026-10-21T14:00:00Z","v":71425,"vw":3.150474},{"c":3.13,"h":3.14,"l":3.12,"n":317,"o":3.13,"t":"2026-10-21T14:05:00Z","v":44498,"vw":3.13112},{"c":3.125,"h":3.14,"l":3.121,"n":184,"o":3.135,"t":"2026-10-21T14:10:00Z","v":41584,"vw":3.129614},{"c":3.125,"h":3.13,"l":3.12,"n":102,"o":3.12,"t":"2026-10-21T14:15:00Z","v":4767,"vw":3.125151},{"c":3.15,"h":3.15,"l":3.13,"n":293,"o":3.13,"t":"2026-10-21T14:20:00Z","v":35977,"vw":3.134365},{"c":3.145,"h":3.15,"l":3.14,"n":113,"o":3.145,"t":"2026-10-21T14:25:00Z","v":11292,"vw":3.14548},{"c":3.135,"h":3.16,"l":3.135,"n":345,"o":3.145,"t":"2026-10-21T14:30:00Z","v":101833,"vw":3.145247},{"c":3.135,"h":3.1388,"l":3.13,"n":148,"o":3.13,"t":"2026-10-21T14:35:00Z","v":14689,"vw":3.133479},{"c":3.135,"h":3.145,"l":3.125,"n":273,"o":3.13,"t":"2026-10-21T14:40:00Z","v":71400,"vw":3.134143},{"c":3.135,"h":3.135,"l":3.13,"n":170,"o":3.135,"t":"2026-10-21T14:45:00Z","v":19985,"vw":3.134541},{"c":3.13,"h":3.135,"l":3.1226,"n":216,"o":3.13,"t":"2026-10-21T14:50:00Z","v":36640,"vw":3.12744},{"c":3.13,"h":3.135,"l":3.125,"n":302,"o":3.1298,"t":"2026-10-21T14:55:00Z","v":87394,"vw":3.129148},{"c":3.13,"h":3.135,"l":3.125,"n":173,"o":3.135,"t":"2026-10-21T15:00:00Z","v":19882,"vw":3.132077},{"c":3.135,"h":3.135,"l":3.125,"n":118,"o":3.13,"t":"2026-10-21T15:05:00Z","v":8007,"vw":3.130935},{"c":3.15,"h":3.15,"l":3.135,"n":222,"o":3.14,"t":"2026-10-21T15:10:00Z","v":38129,"vw":3.143979},{"c":3.14,"h":3.15,"l":3.14,"n":156,"o":3.145,"t":"2026-10-21T15:15:00Z","v":17075,"vw":3.144949},{"c":3.145,"h":3.15,"l":3.14,"n":120,"o":3.145,"t":"2026-10-21T15:20:00Z","v":14694,"vw":3.145186},{"c":3.145,"h":3.16,"l":3.145,"n":155,"o":3.145,"t":"2026-10-21T15:25:00Z","v":24777,"vw":3.151956},{"c":3.15,"h":3.15,"l":3.145,"n":49,"o":3.145,"t":"2026-10-21T15:30:00Z","v":1796,"vw":3.145592},{"c":3.145,"h":3.149,"l":3.14,"n":133,"o":3.149,"t":"2026-10-21T15:35:00Z","v":16944,"vw":3.1414},{"c":3.145,"h":3.15,"l":3.145,"n":115,"o":3.145,"t":"2026-10-21T15:40:00Z","v":9336,"vw":3.145775},{"c":3.14,"h":3.145,"l":3.14,"n":154,"o":3.145,"t":"2026-10-21T15:45:00Z","v":41521,"vw":3.140477},{"c":3.145,"h":3.1475,"l":3.14,"n":128,"o":3.14,"t":"2026-10-21T15:50:00Z","v":13530,"vw":3.144728},{"c":3.14,"h":3.1499,"l":3.14,"n":96,"o":3.145,"t":"2026-10-21T15:55:00Z","v":4966,"vw":3.144282},{"c":3.15,"h":3.15,"l":3.135,"n":113,"o":3.14,"t":"2026-10-21T16:00:00Z","v":36891,"vw":3.140242},{"c":3.145,"h":3.15,"l":3.14,"n":102,"o":3.145,"t":"2026-10-21T16:05:00Z","v":11755,"vw":3.147591},{"c":3.145,"h":3.145,"l":3.14,"n":97,"o":3.145,"t":"2026-10-21T16:10:00Z","v":5830,"vw":3.144807},{"c":3.145,"h":3.15,"l":3.145,"n":147,"o":3.145,"t":"2026-10-21T16:15:00Z","v":27931,"vw":3.145043},{"c":3.145,"h":3.145,"l":3.14,"n":79,"o":3.145,"t":"2026-10-21T16:20:00Z","v":8137,"vw":3.144831},{"c":3.145,"h":3.15,"l":3.14,"n":103,"o":3.14,"t":"2026-10-21T16:25:00Z","v":7696,"vw":3.144659},{"c":3.145,"h":3.15,"l":3.145,"n":82,"o":3.145,"t":"2026-10-21T16:30:00Z","v":4869,"vw":3.145182},{"c":3.16,"h":3.165,"l":3.1412,"n":251,"o":3.145,"t":"2026-10-21T16:35:00Z","v":41498,"vw":3.153147},{"c":3.155,"h":3.165,"l":3.15,"n":156,"o":3.165,"t":"2026-10-21T16:40:00Z","v":36032,"vw":3.153865},{"c":3.145,"h":3.16,"l":3.141,"n":159,"o":3.15,"t":"2026-10-21T16:45:00Z","v":31721,"vw":3.15026},{"c":3.145,"h":3.1494,"l":3.145,"n":100,"o":3.145,"t":"2026-10-21T16:50:00Z","v":15110,"vw":3.14676},{"c":3.155,"h":3.16,"l":3.145,"n":233,"o":3.145,"t":"2026-10-21T16:55:00Z","v":43492,"vw":3.151857},{"c":3.155,"h":3.155,"l":3.1535,"n":112,"o":3.155,"t":"2026-10-21T17:00:00Z","v":9415,"vw":3.154563},{"c":3.155,"h":3.16,"l":3.15,"n":102,"o":3.155,"t":"2026-10-21T17:05:00Z","v":26618,"vw":3.154979},{"c":3.17,"h":3.18,"l":3.15,"n":275,"o":3.155,"t":"2026-10-21T17:10:00Z","v":89935,"vw":3.15821},{"c":3.165,"h":3.18,"l":3.16,"n":127,"o":3.175,"t":"2026-10-21T17:15:00Z","v":62682,"vw":3.162159},{"c":3.165,"h":3.165,"l":3.16,"n":46,"o":3.165,"t":"2026-10-21T17:20:00Z","v":4147,"vw":3.164004},{"c":3.165,"h":3.165,"l":3.16,"n":103,"o":3.165,"t":"2026-10-21T17:25:00Z","v":5911,"vw":3.164566},{"c":3.16,"h":3.17,"l":3.16,"n":132,"o":3.165,"t":"2026-10-21T17:30:00Z","v":12256,"vw":3.164643},{"c":3.17,"h":3.175,"l":3.16,"n":154,"o":3.16,"t":"2026-10-21T17:35:00Z","v":17180,"vw":3.169238},{"c":3.175,"h":3.175,"l":3.17,"n":110,"o":3.175,"t":"2026-10-21T17:40:00Z","v":6553,"vw":3.174441},{"c":3.17,"h":3.18,"l":3.17,"n":228,"o":3.175,"t":"2026-10-21T17:45:00Z","v":48600,"vw":3.172195},{"c":3.17,"h":3.1775,"l":3.17,"n":74,"o":3.175,"t":"2026-10-21T17:50:00Z","v":4299,"vw":3.172577},{"c":3.17,"h":3.18,"l":3.17,"n":135,"o":3.17,"t":"2026-10-21T17:55:00Z","v":10874,"vw":3.174846},{"c":3.165,"h":3.1788,"l":3.165,"n":251,"o":3.1707,"t":"2026-10-21T18:00:00Z","v":44794,"vw":3.170007},{"c":3.165,"h":3.17,"l":3.16,"n":103,"o":3.165,"t":"2026-10-21T18:05:00Z","v":9013,"vw":3.164996},{"c":3.16,"h":3.165,"l":3.16,"n":77,"o":3.165,"t":"2026-10-21T18:10:00Z","v":3590,"vw":3.162241},{"c":3.17,"h":3.175,"l":3.16,"n":259,"o":3.165,"t":"2026-10-21T18:15:00Z","v":58002,"vw":3.164593},{"c":3.165,"h":3.17,"l":3.16,"n":130,"o":3.165,"t":"2026-10-21T18:20:00Z","v":11944,"vw":3.163915},{"c":3.175,"h":3.175,"l":3.16,"n":173,"o":3.165,"t":"2026-10-21T18:25:00Z","v":23042,"vw":3.169864},{"c":3.165,"h":3.175,"l":3.165,"n":264,"o":3.175,"t":"2026-10-21T18:30:00Z","v":48095,"vw":3.169998},{"c":3.165,"h":3.17,"l":3.165,"n":87,"o":3.165,"t":"2026-10-21T18:35:00Z","v":13870,"vw":3.165043},{"c":3.17,"h":3.18,"l":3.165,"n":285,"o":3.165,"t":"2026-10-21T18:40:00Z","v":48802,"vw":3.17191},{"c":3.16,"h":3.18,"l":3.16,"n":301,"o":3.17,"t":"2026-10-21T18:45:00Z","v":63683,"vw":3.169404},{"c":3.16,"h":3.165,"l":3.155,"n":215,"o":3.165,"t":"2026-10-21T18:50:00Z","v":31189,"vw":3.160269},{"c":3.155,"h":3.16,"l":3.15,"n":134,"o":3.16,"t":"2026-10-21T18:55:00Z","v":11498,"vw":3.157675},{"c":3.155,"h":3.1599,"l":3.15,"n":193,"o":3.155,"t":"2026-10-21T19:00:00Z","v":55950,"vw":3.151541},{"c":3.16,"h":3.16,"l":3.15,"n":171,"o":3.15,"t":"2026-10-21T19:05:00Z","v":26898,"vw":3.153322},{"c":3.145,"h":3.15,"l":3.14,"n":166,"o":3.15,"t":"2026-10-21T19:10:00Z","v":22359,"vw":3.144229},{"c":3.145,"h":3.145,"l":3.14,"n":141,"o":3.14,"t":"2026-10-21T19:15:00Z","v":12156,"vw":3.143491},{"c":3.145,"h":3.15,"l":3.14,"n":140,"o":3.14,"t":"2026-10-21T19:20:00Z","v":16251,"vw":3.14573},{"c":3.155,"h":3.16,"l":3.145,"n":232,"o":3.149,"t":"2026-10-21T19:25:00Z","v":31699,"vw":3.15138},{"c":3.155,"h":3.16,"l":3.15,"n":178,"o":3.155,"t":"2026-10-21T19:30:00Z","v":20625,"vw":3.154001},{"c":3.145,"h":3.16,"l":3.14,"n":306,"o":3.155,"t":"2026-10-21T19:35:00Z","v":57646,"vw":3.148629},{"c":3.135,"h":3.15,"l":3.13,"n":299,"o":3.14,"t":"2026-10-21T19:40:00Z","v":54336,"vw":3.138168},{"c":3.135,"h":3.14,"l":3.13,"n":249,"o":3.135,"t":"2026-10-21T19:45:00Z","v":21391,"vw":3.135333},{"c":3.125,"h":3.14,"l":3.125,"n":675,"o":3.135,"t":"2026-10-21T19:50:00Z","v":107373,"vw":3.131046},{"c":3.125,"h":3.14,"l":3.12,"n":1174,"o":3.13,"t":"2026-10-21T19:55:00Z","v":222824,"vw":3.12714},{"c":3.13,"h":3.14,"l":3.13,"n":12,"o":3.13,"t":"2026-10-21T20:00:00Z","v":519104,"vw":3.13001},{"c":3.1286,"h":3.1286,"l":3.1286,"n":1,"o":3.1286,"t":"2026-10-21T20:30:00Z","v":400,"vw":3.1286},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-21T20:40:00Z","v":500,"vw":3.14},{"c":3.1101,"h":3.1101,"l":3.1101,"n":5,"o":3.1101,"t":"2026-10-21T21:05:00Z","v":1377,"vw":3.1101},{"c":3.1589,"h":3.1589,"l":3.1589,"n":1,"o":3.1589,"t":"2026-10-21T22:10:00Z","v":100,"vw":3.1589},{"c":3.14,"h":3.14,"l":3.1396,"n":2,"o":3.1396,"t":"2026-10-21T22:50:00Z","v":425,"vw":3.139718},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-10-22T08:00:00Z","v":320,"vw":3.13},{"c":3.1194,"h":3.1194,"l":3.1194,"n":2,"o":3.1194,"t":"2026-10-22T08:55:00Z","v":200,"vw":3.1194},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T09:50:00Z","v":2000,"vw":3.1},{"c":3.11,"h":3.12,"l":3.11,"n":4,"o":3.12,"t":"2026-10-22T11:05:00Z","v":9998,"vw":3.112103},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-22T12:40:00Z","v":275,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T12:45:00Z","v":100,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":15,"o":3.1,"t":"2026-10-22T13:25:00Z","v":2812,"vw":3.1},{"c":3.1201,"h":3.13,"l":3.11,"n":30,"o":3.12,"t":"2026-10-22T13:30:00Z","v":23061,"vw":3.129217},{"c":3.165,"h":3.165,"l":3.13,"n":87,"o":3.13,"t":"2026-10-22T13:35:00Z","v":18433,"vw":3.152271},{"c":3.16,"h":3.17,"l":3.155,"n":100,"o":3.16,"t":"2026-10-22T13:40:00Z","v":20655,"vw":3.162067},{"c":3.161,"h":3.1615,"l":3.14,"n":161,"o":3.1615,"t":"2026-10-22T13:45:00Z","v":24828,"vw":3.153129},{"c":3.175,"h":3.175,"l":3.1601,"n":69,"o":3.165,"t":"2026-10-22T13:50:00Z","v":6210,"vw":3.169105},{"c":3.185,"h":3.19,"l":3.18,"n":61,"o":3.18,"t":"2026-10-22T13:55:00Z","v":4065,"vw":3.185246},{"c":3.175,"h":3.21,"l":3.17,"n":235,"o":3.19,"t":"2026-10-22T14:00:00Z","v":46673,"vw":3.195945},{"c":3.175,"h":3.175,"l":3.164,"n":113,"o":3.175,"t":"2026-10-22T14:05:00Z","v":9590,"vw":3.16974},{"c":3.165,"h":3.18,"l":3.165,"n":108,"o":3.175,"t":"2026-10-22T14:10:00Z","v":15603,"vw":3.172194},{"c":3.165,"h":3.165,"l":3.155,"n":67,"o":3.16,"t":"2026-10-22T14:15:00Z","v":7197,"vw":3.160283},{"c":3.16,"h":3.165,"l":3.16,"n":30,"o":3.16,"t":"2026-10-22T14:20:00Z","v":2526,"vw":3.163387},{"c":3.165,"h":3.165,"l":3.15,"n":156,"o":3.16,"t":"2026-10-22T14:25:00Z","v":14952,"vw":3.158524},{"c":3.16,"h":3.17,"l":3.16,"n":103,"o":3.16,"t":"2026-10-22T14:30:00Z","v":6664,"vw":3.164979},{"c":3.165,"h":3.165,"l":3.16,"n":83,"o":3.16,"t":"2026-10-22T14:35:00Z","v":10422,"vw":3.163786},{"c":3.175,"h":3.18,"l":3.165,"n":126,"o":3.165,"t":"2026-10-22T14:40:00Z","v":15599,"vw":3.169194},{"c":3.165,"h":3.1774,"l":3.16,"n":96,"o":3.17,"t":"2026-10-22T14:45:00Z","v":8214,"vw":3.168819},{"c":3.165,"h":3.17,"l":3.16,"n":128,"o":3.16,"t":"2026-10-22T14:50:00Z","v":22628,"vw":3.165844},{"c":3.16,"h":3.17,"l":3.155,"n":142,"o":3.17,"t":"2026-10-22T14:55:00Z","v":12423,"vw":3.159957},{"c":3.16,"h":3.16,"l":3.14,"n":402,"o":3.15,"t":"2026-10-22T15:00:00Z","v":147017,"vw":3.145737},{"c":3.165,"h":3.17,"l":3.16,"n":224,"o":3.16,"t":"2026-10-22T15:05:00Z","v":56836,"vw":3.161824},{"c":3.165,"h":3.165,"l":3.16,"n":40,"o":3.165,"t":"2026-10-22T15:10:00Z","v":3632,"vw":3.163519},{"c":3.175,"h":3.175,"l":3.165,"n":120,"o":3.165,"t":"2026-10-22T15:15:00Z","v":21164,"vw":3.168152},{"c":3.175,"h":3.1775,"l":3.165,"n":127,"o":3.17,"t":"2026-10-22T15:20:00Z","v":16725,"vw":3.170765},{"c":3.175,"h":3.1774,"l":3.175,"n":26,"o":3.175,"t":"2026-10-22T15:25:00Z","v":4560,"vw":3.176289},{"c":3.175,"h":3.175,"l":3.1706,"n":60,"o":3.175,"t":"2026-10-22T15:30:00Z","v":2770,"vw":3.17456},{"c":3.175,"h":3.18,"l":3.17,"n":119,"o":3.18,"t":"2026-10-22T15:35:00Z","v":23736,"vw":3.175777},{"c":3.175,"h":3.175,"l":3.175,"n":35,"o":3.175,"t":"2026-10-22T15:40:00Z","v":3821,"vw":3.175},{"c":3.155,"h":3.1715,"l":3.145,"n":238,"o":3.1715,"t":"2026-10-22T15:45:00Z","v":45656,"vw":3.159675},{"c":3.155,"h":3.155,"l":3.155,"n":31,"o":3.155,"t":"2026-10-22T15:50:00Z","v":2258,"vw":3.155},{"c":3.155,"h":3.16,"l":3.15,"n":89,"o":3.151,"t":"2026-10-22T15:55:00Z","v":66696,"vw":3.151011},{"c":3.155,"h":3.16,"l":3.1501,"n":114,"o":3.155,"t":"2026-10-22T16:00:00Z","v":15990,"vw":3.156437},{"c":3.155,"h":3.16,"l":3.155,"n":185,"o":3.155,"t":"2026-10-22T16:05:00Z","v":17213,"vw":3.15792},{"c":3.145,"h":3.155,"l":3.145,"n":88,"o":3.155,"t":"2026-10-22T16:10:00Z","v":7704,"vw":3.150224},{"c":3.15,"h":3.15,"l":3.14,"n":111,"o":3.14,"t":"2026-10-22T16:15:00Z","v":7352,"vw":3.147528},{"c":3.155,"h":3.155,"l":3.145,"n":128,"o":3.15,"t":"2026-10-22T16:20:00Z","v":13191,"vw":3.151354},{"c":3.155,"h":3.1588,"l":3.155,"n":52,"o":3.155,"t":"2026-10-22T16:25:00Z","v":11106,"vw":3.155188},{"c":3.145,"h":3.16,"l":3.145,"n":101,"o":3.155,"t":"2026-10-22T16:30:00Z","v":11121,"vw":3.151521},{"c":3.14,"h":3.15,"l":3.14,"n":72,"o":3.145,"t":"2026-10-22T16:35:00Z","v":9591,"vw":3.14333},{"c":3.14,"h":3.145,"l":3.135,"n":194,"o":3.14,"t":"2026-10-22T16:40:00Z","v":41312,"vw":3.140199},{"c":3.135,"h":3.145,"l":3.135,"n":106,"o":3.145,"t":"2026-10-22T16:45:00Z","v":23215,"vw":3.139659},{"c":3.15,"h":3.155,"l":3.1316,"n":223,"o":3.135,"t":"2026-10-22T16:50:00Z","v":27108,"vw":3.146731},{"c":3.14,"h":3.155,"l":3.14,"n":123,"o":3.15,"t":"2026-10-22T16:55:00Z","v":13733,"vw":3.14825},{"c":3.145,"h":3.15,"l":3.14,"n":124,"o":3.1401,"t":"2026-10-22T17:00:00Z","v":17864,"vw":3.144155},{"c":3.1401,"h":3.145,"l":3.135,"n":159,"o":3.145,"t":"2026-10-22T17:05:00Z","v":12248,"vw":3.1384},{"c":3.175,"h":3.1775,"l":3.145,"n":473,"o":3.145,"t":"2026-10-22T17:10:00Z","v":163155,"vw":3.159484},{"c":3.17,"h":3.175,"l":3.17,"n":173,"o":3.175,"t":"2026-10-22T17:15:00Z","v":42000,"vw":3.17169},{"c":3.1712,"h":3.18,"l":3.17,"n":237,"o":3.175,"t":"2026-10-22T17:20:00Z","v":64074,"vw":3.171554},{"c":3.195,"h":3.1975,"l":3.17,"n":330,"o":3.175,"t":"2026-10-22T17:25:00Z","v":66603,"vw":3.180912},{"c":3.195,"h":3.2,"l":3.19,"n":119,"o":3.19,"t":"2026-10-22T17:30:00Z","v":17634,"vw":3.192969},{"c":3.2,"h":3.21,"l":3.19,"n":133,"o":3.195,"t":"2026-10-22T17:35:00Z","v":20743,"vw":3.197767},{"c":3.205,"h":3.21,"l":3.2,"n":75,"o":3.2,"t":"2026-10-22T17:40:00Z","v":21620,"vw":3.20482},{"c":3.205,"h":3.205,"l":3.1909,"n":105,"o":3.205,"t":"2026-10-22T17:45:00Z","v":22567,"vw":3.199755},{"c":3.21,"h":3.21,"l":3.2,"n":100,"o":3.205,"t":"2026-10-22T17:50:00Z","v":21228,"vw":3.205047},{"c":3.205,"h":3.21,"l":3.2,"n":81,"o":3.205,"t":"2026-10-22T17:55:00Z","v":7525,"vw":3.207051},{"c":3.205,"h":3.205,"l":3.2,"n":78,"o":3.205,"t":"2026-10-22T18:00:00Z","v":15654,"vw":3.202222},{"c":3.205,"h":3.205,"l":3.2,"n":74,"o":3.205,"t":"2026-10-22T18:05:00Z","v":10700,"vw":3.204941},{"c":3.205,"h":3.21,"l":3.2,"n":110,"o":3.2015,"t":"2026-10-22T18:10:00Z","v":13224,"vw":3.205551},{"c":3.215,"h":3.215,"l":3.2,"n":241,"o":3.205,"t":"2026-10-22T18:15:00Z","v":48855,"vw":3.208562},{"c":3.215,"h":3.22,"l":3.21,"n":99,"o":3.215,"t":"2026-10-22T18:20:00Z","v":13992,"vw":3.21566},{"c":3.205,"h":3.215,"l":3.205,"n":115,"o":3.215,"t":"2026-10-22T18:25:00Z","v":13592,"vw":3.210232},{"c":3.205,"h":3.21,"l":3.205,"n":104,"o":3.205,"t":"2026-10-22T18:30:00Z","v":18999,"vw":3.205885},{"c":3.205,"h":3.21,"l":3.205,"n":68,"o":3.209,"t":"2026-10-22T18:35:00Z","v":9918,"vw":3.206579},{"c":3.2012,"h":3.21,"l":3.2,"n":39,"o":3.21,"t":"2026-10-22T18:40:00Z","v":3887,"vw":3.201557},{"c":3.2,"h":3.205,"l":3.195,"n":150,"o":3.2,"t":"2026-10-22T18:45:00Z","v":19761,"vw":3.198079},{"c":3.205,"h":3.205,"l":3.195,"n":171,"o":3.2,"t":"2026-10-22T18:50:00Z","v":26106,"vw":3.200377},{"c":3.2,"h":3.205,"l":3.2,"n":73,"o":3.205,"t":"2026-10-22T18:55:00Z","v":14816,"vw":3.201547},{"c":3.205,"h":3.205,"l":3.2,"n":68,"o":3.205,"t":"2026-10-22T19:00:00Z","v":10305,"vw":3.204072},{"c":3.205,"h":3.205,"l":3.2,"n":120,"o":3.205,"t":"2026-10-22T19:05:00Z","v":15825,"vw":3.202688},{"c":3.22,"h":3.22,"l":3.205,"n":244,"o":3.205,"t":"2026-10-22T19:10:00Z","v":31520,"vw":3.214597},{"c":3.215,"h":3.22,"l":3.21,"n":79,"o":3.21,"t":"2026-10-22T19:15:00Z","v":9445,"vw":3.215921},{"c":3.215,"h":3.22,"l":3.21,"n":64,"o":3.215,"t":"2026-10-22T19:20:00Z","v":6653,"vw":3.215082},{"c":3.215,"h":3.215,"l":3.21,"n":80,"o":3.215,"t":"2026-10-22T19:25:00Z","v":10240,"vw":3.214744},{"c":3.205,"h":3.22,"l":3.205,"n":228,"o":3.215,"t":"2026-10-22T19:30:00Z","v":65491,"vw":3.210736},{"c":3.2,"h":3.21,"l":3.2,"n":102,"o":3.2076,"t":"2026-10-22T19:35:00Z","v":7919,"vw":3.204789},{"c":3.205,"h":3.21,"l":3.2,"n":172,"o":3.2,"t":"2026-10-22T19:40:00Z","v":18184,"vw":3.203124},{"c":3.2001,"h":3.205,"l":3.2,"n":167,"o":3.205,"t":"2026-10-22T19:45:00Z","v":18426,"vw":3.204225},{"c":3.205,"h":3.215,"l":3.2,"n":780,"o":3.205,"t":"2026-10-22T19:50:00Z","v":218346,"vw":3.209062},{"c":3.195,"h":3.205,"l":3.19,"n":1090,"o":3.205,"t":"2026-10-22T19:55:00Z","v":162734,"vw":3.19717},{"c":3.2,"h":3.2,"l":3.2,"n":6,"o":3.2,"t":"2026-10-22T20:00:00Z","v":556243,"vw":3.2},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-22T20:05:00Z","v":1001,"vw":3.15},{"c":3.2054,"h":3.2054,"l":3.2054,"n":1,"o":3.2054,"t":"2026-10-22T23:15:00Z","v":100,"vw":3.2054},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-23T10:50:00Z","v":256,"vw":3.22},{"c":3.16,"h":3.17,"l":3.16,"n":3,"o":3.17,"t":"2026-10-23T11:50:00Z","v":1000,"vw":3.161001},{"c":3.13,"h":3.2,"l":3.13,"n":200,"o":3.17,"t":"2026-10-23T13:30:00Z","v":40492,"vw":3.158317},{"c":3.105,"h":3.135,"l":3.1,"n":143,"o":3.13,"t":"2026-10-23T13:35:00Z","v":26556,"vw":3.116999},{"c":3.095,"h":3.105,"l":3.09,"n":132,"o":3.105,"t":"2026-10-23T13:40:00Z","v":40049,"vw":3.097591},{"c":3.085,"h":3.095,"l":3.08,"n":197,"o":3.095,"t":"2026-10-23T13:45:00Z","v":56982,"vw":3.087138},{"c":3.085,"h":3.085,"l":3.08,"n":73,"o":3.085,"t":"2026-10-23T13:50:00Z","v":6209,"vw":3.083363},{"c":3.075,"h":3.085,"l":3.07,"n":195,"o":3.0801,"t":"2026-10-23T13:55:00Z","v":61180,"vw":3.079889},{"c":3.075,"h":3.08,"l":3.07,"n":215,"o":3.07,"t":"2026-10-23T14:00:00Z","v":31160,"vw":3.072669},{"c":3.075,"h":3.0788,"l":3.07,"n":76,"o":3.07,"t":"2026-10-23T14:05:00Z","v":12002,"vw":3.07429},{"c":3.065,"h":3.07,"l":3.06,"n":261,"o":3.07,"t":"2026-10-23T14:10:00Z","v":55270,"vw":3.06662},{"c":3.045,"h":3.069,"l":3.035,"n":400,"o":3.06,"t":"2026-10-23T14:15:00Z","v":214592,"vw":3.045733},{"c":3.05,"h":3.055,"l":3.04,"n":222,"o":3.0426,"t":"2026-10-23T14:20:00Z","v":54728,"vw":3.049043},{"c":3.065,"h":3.07,"l":3.05,"n":436,"o":3.055,"t":"2026-10-23T14:25:00Z","v":137462,"vw":3.058861},{"c":3.055,"h":3.065,"l":3.055,"n":174,"o":3.065,"t":"2026-10-23T14:30:00Z","v":49779,"vw":3.05954},{"c":3.055,"h":3.06,"l":3.055,"n":84,"o":3.055,"t":"2026-10-23T14:35:00Z","v":13804,"vw":3.055561},{"c":3.075,"h":3.075,"l":3.055,"n":171,"o":3.055,"t":"2026-10-23T14:40:00Z","v":24784,"vw":3.065265},{"c":3.075,"h":3.075,"l":3.07,"n":24,"o":3.07,"t":"2026-10-23T14:45:00Z","v":2638,"vw":3.073995},{"c":3.075,"h":3.0871,"l":3.0726,"n":184,"o":3.08,"t":"2026-10-23T14:50:00Z","v":42669,"vw":3.080812},{"c":3.075,"h":3.075,"l":3.07,"n":41,"o":3.075,"t":"2026-10-23T14:55:00Z","v":4566,"vw":3.074851},{"c":3.06,"h":3.07,"l":3.055,"n":163,"o":3.07,"t":"2026-10-23T15:00:00Z","v":80345,"vw":3.063563}],"history":[{"c":5.88,"h":5.89,"l":5.73,"n":17036,"o":5.8,"t":"2024-10-21T04:00:00Z","v":3547366,"vw":5.828907},{"c":5.78,"h":5.89,"l":5.65,"n":16211,"o":5.83,"t":"2024-10-22T04:00:00Z","v":2317039,"vw":5.7584},{"c":5.58,"h":5.785,"l":5.55,"n":17278,"o":5.76,"t":"2024-10-23T04:00:00Z","v":2989023,"vw":5.61624},{"c":5.86,"h":5.92,"l":5.6,"n":16679,"o":5.65,"t":"2024-10-24T04:00:00Z","v":3067503,"vw":5.813476},{"c":5.77,"h":5.93,"l":5.76,"n":13716,"o":5.88,"t":"2024-10-25T04:00:00Z","v":1585636,"vw":5.817802},{"c":5.9,"h":6,"l":5.8,"n":13141,"o":5.82,"t":"2024-10-28T04:00:00Z","v":2286494,"vw":5.90339},{"c":6.01,"h":6.02,"l":5.8,"n":11784,"o":5.88,"t":"2024-10-29T04:00:00Z","v":1901514,"vw":5.941971},{"c":5.89,"h":6.05,"l":5.87,"n":16417,"o":6,"t":"2024-10-30T04:00:00Z","v":2422496,"vw":5.92971},{"c":5.87,"h":6.005,"l":5.8,"n":33814,"o":5.9,"t":"2024-10-31T04:00:00Z","v":6099337,"vw":5.887956},{"c":6.09,"h":6.44,"l":5.88,"n":35615,"o":5.99,"t":"2024-11-01T04:00:00Z","v":8180964,"vw":6.163463},{"c":5.89,"h":6.05,"l":5.76,"n":27167,"o":5.96,"t":"2024-11-04T05:00:00Z","v":5032593,"vw":5.913141},{"c":5.72,"h":5.9,"l":5.65,"n":22157,"o":5.84,"t":"2024-11-05T05:00:00Z","v":3894481,"vw":5.733085},{"c":6.49,"h":6.52,"l":5.675,"n":41411,"o":5.87,"t":"2024-11-06T05:00:00Z","v":7945784,"vw":6.152332},{"c":6.38,"h":6.53,"l":6.24,"n":25346,"o":6.3,"t":"2024-11-07T05:00:00Z","v":3635795,"vw":6.357725},{"c":5.07,"h":5.8702,"l":4.83,"n":63648,"o":5.77,"t":"2024-11-08T05:00:00Z","v":17431307,"vw":5.113664},{"c":4.895,"h":4.97,"l":4.3405,"n":50579,"o":4.895,"t":"2024-11-11T05:00:00Z","v":10689433,"vw":4.710771},{"c":4.59,"h":4.925,"l":4.46,"n":29220,"o":4.88,"t":"2024-11-12T05:00:00Z","v":6135894,"vw":4.611741},{"c":4.5,"h":4.695,"l":4.5,"n":26157,"o":4.6,"t":"2024-11-13T05:00:00Z","v":5324728,"vw":4.575689},{"c":4.71,"h":4.8,"l":4.43,"n":28350,"o":4.5,"t":"2024-11-14T05:00:00Z","v":6620754,"vw":4.652478},{"c":4.97,"h":5.06,"l":4.69,"n":32948,"o":4.85,"t":"2024-11-15T05:00:00Z","v":7972729,"vw":4.916962},{"c":4.96,"h":5.06,"l":4.714,"n":24480,"o":4.92,"t":"2024-11-18T05:00:00Z","v":5920395,"vw":4.937945},{"c":4.79,"h":4.96,"l":4.63,"n":19538,"o":4.93,"t":"2024-11-19T05:00:00Z","v":4663444,"vw":4.738382},{"c":4.92,"h":4.96,"l":4.68,"n":19775,"o":4.75,"t":"2024-11-20T05:00:00Z","v":4342433,"vw":4.824579},{"c":5.12,"h":5.24,"l":4.82,"n":15931,"o":4.94,"t":"2024-11-21T05:00:00Z","v":3746602,"vw":5.098947},{"c":5.31,"h":5.345,"l":5.06,"n":15629,"o":5.1,"t":"2024-11-22T05:00:00Z","v":3796250,"vw":5.251792},{"c":5.25,"h":5.5,"l":5.24,"n":24115,"o":5.3,"t":"2024-11-25T05:00:00Z","v":4185317,"vw":5.358897},{"c":5.35,"h":5.37,"l":5.16,"n":18831,"o":5.23,"t":"2024-11-26T05:00:00Z","v":3040160,"vw":5.294292},{"c":5.69,"h":5.725,"l":5.32,"n":20428,"o":5.43,"t":"2024-11-27T05:00:00Z","v":3881167,"vw":5.58975},{"c":5.67,"h":5.8,"l":5.615,"n":9936,"o":5.615,"t":"2024-11-29T05:00:00Z","v":2615720,"vw":5.716637},{"c":5.54,"h":5.69,"l":5.52,"n":19456,"o":5.69,"t":"2024-12-02T05:00:00Z","v":4078626,"vw":5.571758},{"c":5.5,"h":5.71,"l":5.41,"n":14196,"o":5.5,"t":"2024-12-03T05:00:00Z","v":2682013,"vw":5.55948},{"c":5.58,"h":5.84,"l":5.465,"n":19867,"o":5.53,"t":"2024-12-04T05:00:00Z","v":4391300,"vw":5.662331},{"c":5.5,"h":5.57,"l":5.35,"n":18624,"o":5.55,"t":"2024-12-05T05:00:00Z","v":2782514,"vw":5.464177},{"c":5.72,"h":5.87,"l":5.47,"n":14712,"o":5.54,"t":"2024-12-06T05:00:00Z","v":3365423,"vw":5.746388},{"c":5.27,"h":5.78,"l":5.18,"n":21786,"o":5.71,"t":"2024-12-09T05:00:00Z","v":4757297,"vw":5.340499},{"c":5.27,"h":5.42,"l":5.2,"n":18336,"o":5.27,"t":"2024-12-10T05:00:00Z","v":3074677,"vw":5.3096},{"c":5.32,"h":5.39,"l":5.215,"n":16711,"o":5.27,"t":"2024-12-11T05:00:00Z","v":2582999,"vw":5.299096},{"c":5.24,"h":5.395,"l":5.19,"n":12896,"o":5.3,"t":"2024-12-12T05:00:00Z","v":2890260,"vw":5.274296},{"c":5.22,"h":5.31,"l":5.13,"n":11908,"o":5.24,"t":"2024-12-13T05:00:00Z","v":2127265,"vw":5.210811},{"c":5.39,"h":5.445,"l":5.12,"n":15572,"o":5.17,"t":"2024-12-16T05:00:00Z","v":2870620,"vw":5.369062},{"c":4.66,"h":5.4695,"l":4.65,"n":36318,"o":5.33,"t":"2024-12-17T05:00:00Z","v":7453635,"vw":4.926624},{"c":4.61,"h":4.79,"l":4.32,"n":38697,"o":4.78,"t":"2024-12-18T05:00:00Z","v":9154360,"vw":4.548853},{"c":4.69,"h":4.76,"l":4.53,"n":25545,"o":4.67,"t":"2024-12-19T05:00:00Z","v":5721543,"vw":4.660717},{"c":4.82,"h":4.96,"l":4.58,"n":22287,"o":4.63,"t":"2024-12-20T05:00:00Z","v":5041710,"vw":4.821402},{"c":4.58,"h":4.82,"l":4.565,"n":14638,"o":4.78,"t":"2024-12-23T05:00:00Z","v":3613970,"vw":4.6564},{"c":4.64,"h":4.86,"l":4.63,"n":12127,"o":4.83,"t":"2024-12-24T05:00:00Z","v":3224707,"vw":4.720727},{"c":4.81,"h":4.89,"l":4.555,"n":16255,"o":4.61,"t":"2024-12-26T05:00:00Z","v":4423637,"vw":4.764601},{"c":5.21,"h":5.2599,"l":4.615,"n":27093,"o":4.74,"t":"2024-12-27T05:00:00Z","v":7096365,"vw":4.949435},{"c":5.25,"h":5.265,"l":5.035,"n":23322,"o":5.1,"t":"2024-12-30T05:00:00Z","v":4700382,"vw":5.176573},{"c":5.07,"h":5.31,"l":4.99,"n":16467,"o":5.31,"t":"2024-12-31T05:00:00Z","v":3380622,"vw":5.097775},{"c":5.12,"h":5.35,"l":5,"n":24044,"o":5.03,"t":"2025-01-02T05:00:00Z","v":4828181,"vw":5.16422},{"c":4.97,"h":5.16,"l":4.91,"n":18041,"o":5.12,"t":"2025-01-03T05:00:00Z","v":3822346,"vw":4.999596},{"c":5,"h":5.18,"l":4.97,"n":18239,"o":5.02,"t":"2025-01-06T05:00:00Z","v":3510600,"vw":5.069261},{"c":5.41,"h":5.47,"l":5,"n":26219,"o":5.01,"t":"2025-01-07T05:00:00Z","v":6071115,"vw":5.301542},{"c":5.34,"h":5.38,"l":5.185,"n":17851,"o":5.31,"t":"2025-01-08T05:00:00Z","v":3813337,"vw":5.301204},{"c":5.07,"h":5.33,"l":5,"n":15476,"o":5.27,"t":"2025-01-10T05:00:00Z","v":3081220,"vw":5.075187},{"c":5.88,"h":5.93,"l":5.01,"n":39423,"o":5.06,"t":"2025-01-13T05:00:00Z","v":10119500,"vw":5.594283},{"c":5.62,"h":6.07,"l":5.6,"n":33602,"o":5.86,"t":"2025-01-14T05:00:00Z","v":8044375,"vw":5.742148},{"c":5.35,"h":5.76,"l":5.3,"n":22318,"o":5.76,"t":"2025-01-15T05:00:00Z","v":5031527,"vw":5.47645},{"c":5.16,"h":5.38,"l":4.98,"n":29425,"o":5.33,"t":"2025-01-16T05:00:00Z","v":5675899,"vw":5.094907},{"c":5.01,"h":5.29,"l":5,"n":31334,"o":5.2,"t":"2025-01-17T05:00:00Z","v":5828423,"vw":5.114816},{"c":4.91,"h":5.14,"l":4.85,"n":28719,"o":5.05,"t":"2025-01-21T05:00:00Z","v":5347113,"vw":4.959035},{"c":5.05,"h":5.19,"l":4.86,"n":25449,"o":4.9,"t":"2025-01-22T05:00:00Z","v":5381530,"vw":5.04524},{"c":5.51,"h":5.71,"l":5.09,"n":37969,"o":5.28,"t":"2025-01-23T05:00:00Z","v":7434256,"vw":5.478297},{"c":5.52,"h":5.53,"l":5.3685,"n":17291,"o":5.48,"t":"2025-01-24T05:00:00Z","v":3882443,"vw":5.486059},{"c":5.47,"h":5.8,"l":5.46,"n":22504,"o":5.52,"t":"2025-01-27T05:00:00Z","v":3799667,"vw":5.617409},{"c":5.49,"h":5.575,"l":5.3,"n":15772,"o":5.45,"t":"2025-01-28T05:00:00Z","v":2662342,"vw":5.440835},{"c":5.48,"h":5.54,"l":5.355,"n":15822,"o":5.44,"t":"2025-01-29T05:00:00Z","v":2318937,"vw":5.452879},{"c":5.36,"h":5.61,"l":5.345,"n":16019,"o":5.5,"t":"2025-01-30T05:00:00Z","v":3636323,"vw":5.486143},{"c":5.36,"h":5.5,"l":5.25,"n":25446,"o":5.36,"t":"2025-01-31T05:00:00Z","v":4696818,"vw":5.344067},{"c":5.29,"h":5.4,"l":5.15,"n":13482,"o":5.17,"t":"2025-02-03T05:00:00Z","v":2046532,"vw":5.306692},{"c":5.52,"h":5.55,"l":5.27,"n":14523,"o":5.29,"t":"2025-02-04T05:00:00Z","v":3027169,"vw":5.439419},{"c":5.56,"h":5.67,"l":5.47,"n":17192,"o":5.55,"t":"2025-02-05T05:00:00Z","v":3181196,"vw":5.561008},{"c":5.67,"h":5.76,"l":5.45,"n":17244,"o":5.54,"t":"2025-02-06T05:00:00Z","v":3304036,"vw":5.629466},{"c":5.58,"h":5.7782,"l":5.5001,"n":16012,"o":5.69,"t":"2025-02-07T05:00:00Z","v":3991272,"vw":5.584582},{"c":5.57,"h":5.62,"l":5.41,"n":14002,"o":5.62,"t":"2025-02-10T05:00:00Z","v":2507020,"vw":5.515273},{"c":5.52,"h":5.57,"l":5.42,"n":10799,"o":5.5,"t":"2025-02-11T05:00:00Z","v":1677406,"vw":5.500853},{"c":5.45,"h":5.58,"l":5.37,"n":18004,"o":5.43,"t":"2025-02-12T05:00:00Z","v":3427809,"vw":5.456385},{"c":5.66,"h":5.69,"l":5.43,"n":13953,"o":5.44,"t":"2025-02-13T05:00:00Z","v":2145743,"vw":5.582576},{"c":5.79,"h":5.885,"l":5.64,"n":13747,"o":5.72,"t":"2025-02-14T05:00:00Z","v":3515027,"vw":5.744528},{"c":6.42,"h":6.46,"l":5.81,"n":26049,"o":5.81,"t":"2025-02-18T05:00:00Z","v":4866107,"vw":6.255786},{"c":6.36,"h":6.55,"l":6.33,"n":24819,"o":6.4,"t":"2025-02-19T05:00:00Z","v":4678600,"vw":6.429086},{"c":5.72,"h":5.87,"l":5.46,"n":34363,"o":5.7,"t":"2025-02-20T05:00:00Z","v":6569880,"vw":5.681374},{"c":5.06,"h":5.73,"l":5.05,"n":32641,"o":5.73,"t":"2025-02-21T05:00:00Z","v":6754897,"vw":5.242547},{"c":5.13,"h":5.24,"l":4.835,"n":20406,"o":5.05,"t":"2025-02-24T05:00:00Z","v":3803209,"vw":5.071925},{"c":5.18,"h":5.18,"l":4.95,"n":18657,"o":5.13,"t":"2025-02-25T05:00:00Z","v":3561551,"vw":5.09434},{"c":5.1,"h":5.3,"l":5.05,"n":16840,"o":5.3,"t":"2025-02-26T05:00:00Z","v":3158062,"vw":5.135948},{"c":5.22,"h":5.48,"l":5.205,"n":14673,"o":5.225,"t":"2025-02-27T05:00:00Z","v":2922575,"vw":5.322791},{"c":5.36,"h":5.4,"l":5.1145,"n":16276,"o":5.16,"t":"2025-02-28T05:00:00Z","v":3645712,"vw":5.289628},{"c":5.08,"h":5.43,"l":5.055,"n":16559,"o":5.4,"t":"2025-03-03T05:00:00Z","v":3411798,"vw":5.180007},{"c":5.41,"h":5.46,"l":5.065,"n":25304,"o":5.09,"t":"2025-03-04T05:00:00Z","v":4176783,"vw":5.307514},{"c":5.44,"h":5.52,"l":5.3499,"n":14204,"o":5.44,"t":"2025-03-05T05:00:00Z","v":2819405,"vw":5.427391},{"c":5.32,"h":5.53,"l":5.31,"n":15035,"o":5.34,"t":"2025-03-06T05:00:00Z","v":2584543,"vw":5.395423},{"c":5.3,"h":5.475,"l":5.26,"n":15027,"o":5.37,"t":"2025-03-07T05:00:00Z","v":2630035,"vw":5.354114},{"c":5.24,"h":5.35,"l":5.16,"n":19200,"o":5.22,"t":"2025-03-10T04:00:00Z","v":2432171,"vw":5.248698},{"c":5.62,"h":5.645,"l":5.215,"n":21998,"o":5.24,"t":"2025-03-11T04:00:00Z","v":2980525,"vw":5.466139},{"c":5.44,"h":5.73,"l":5.36,"n":18038,"o":5.66,"t":"2025-03-12T04:00:00Z","v":3267569,"vw":5.458214},{"c":5.42,"h":5.58,"l":5.37,"n":16042,"o":5.38,"t":"2025-03-13T04:00:00Z","v":2157940,"vw":5.443933},{"c":5.47,"h":5.52,"l":5.375,"n":18158,"o":5.46,"t":"2025-03-14T04:00:00Z","v":2785170,"vw":5.446944},{"c":5.42,"h":5.52,"l":5.32,"n":18656,"o":5.43,"t":"2025-03-17T04:00:00Z","v":3376362,"vw":5.428588},{"c":5.32,"h":5.43,"l":5.18,"n":20707,"o":5.35,"t":"2025-03-18T04:00:00Z","v":3422696,"vw":5.326975},{"c":5.37,"h":5.38,"l":5.14,"n":19994,"o":5.3,"t":"2025-03-19T04:00:00Z","v":3920124,"vw":5.247939},{"c":5.49,"h":5.56,"l":5.32,"n":17997,"o":5.32,"t":"2025-03-20T04:00:00Z","v":3524365,"vw":5.462441},{"c":5.13,"h":5.495,"l":5,"n":30822,"o":5.43,"t":"2025-03-21T04:00:00Z","v":8718148,"vw":5.168694},{"c":5.25,"h":5.365,"l":5.12,"n":23545,"o":5.2,"t":"2025-03-24T04:00:00Z","v":3717108,"vw":5.240283},{"c":5.19,"h":5.265,"l":5.03,"n":22800,"o":5.24,"t":"2025-03-25T04:00:00Z","v":7507947,"vw":5.120369},{"c":5.04,"h":5.23,"l":4.95,"n":19578,"o":5.23,"t":"2025-03-26T04:00:00Z","v":5325118,"vw":5.006163},{"c":5.14,"h":5.1899,"l":4.95,"n":19169,"o":5.03,"t":"2025-03-27T04:00:00Z","v":4977810,"vw":5.058209},{"c":4.93,"h":5.14,"l":4.91,"n":15708,"o":5.14,"t":"2025-03-28T04:00:00Z","v":3517258,"vw":5.007385},{"c":4.91,"h":5,"l":4.675,"n":26423,"o":4.83,"t":"2025-03-31T04:00:00Z","v":5716303,"vw":4.897504},{"c":4.79,"h":4.95,"l":4.745,"n":20217,"o":4.91,"t":"2025-04-01T04:00:00Z","v":5075457,"vw":4.824582},{"c":4.88,"h":4.92,"l":4.72,"n":18790,"o":4.73,"t":"2025-04-02T04:00:00Z","v":4530095,"vw":4.859136},{"c":4.74,"h":4.8299,"l":4.525,"n":27179,"o":4.76,"t":"2025-04-03T04:00:00Z","v":6586291,"vw":4.690485},{"c":4.55,"h":4.705,"l":4.45,"n":39256,"o":4.59,"t":"2025-04-04T04:00:00Z","v":8789719,"vw":4.59062},{"c":4.45,"h":4.6,"l":4.1501,"n":34519,"o":4.37,"t":"2025-04-07T04:00:00Z","v":6844703,"vw":4.385877},{"c":4.33,"h":4.73,"l":4.28,"n":22997,"o":4.65,"t":"2025-04-08T04:00:00Z","v":5469661,"vw":4.489885},{"c":4.5,"h":4.6216,"l":4.02,"n":32533,"o":4.24,"t":"2025-04-09T04:00:00Z","v":8055331,"vw":4.330167},{"c":4.25,"h":4.39,"l":4.06,"n":25463,"o":4.37,"t":"2025-04-10T04:00:00Z","v":6257615,"vw":4.203354},{"c":4.46,"h":4.495,"l":4.17,"n":28248,"o":4.22,"t":"2025-04-11T04:00:00Z","v":6123078,"vw":4.36093},{"c":4.57,"h":4.69,"l":4.43,"n":19029,"o":4.65,"t":"2025-04-14T04:00:00Z","v":4497374,"vw":4.564919},{"c":4.64,"h":4.7001,"l":4.52,"n":21620,"o":4.56,"t":"2025-04-15T04:00:00Z","v":4802605,"vw":4.597726},{"c":4.6,"h":4.675,"l":4.505,"n":18766,"o":4.63,"t":"2025-04-16T04:00:00Z","v":3501862,"vw":4.563353},{"c":4.815,"h":4.83,"l":4.55,"n":20755,"o":4.6,"t":"2025-04-17T04:00:00Z","v":5059319,"vw":4.739889},{"c":4.56,"h":4.81,"l":4.54,"n":20151,"o":4.75,"t":"2025-04-21T04:00:00Z","v":4425169,"vw":4.656385},{"c":4.81,"h":4.84,"l":4.57,"n":20487,"o":4.57,"t":"2025-04-22T04:00:00Z","v":4990746,"vw":4.731768},{"c":4.85,"h":5.07,"l":4.7601,"n":18964,"o":4.95,"t":"2025-04-23T04:00:00Z","v":4193963,"vw":4.864537},{"c":5.02,"h":5.03,"l":4.8,"n":20209,"o":4.85,"t":"2025-04-24T04:00:00Z","v":4890602,"vw":4.96314},{"c":5.26,"h":5.28,"l":4.8918,"n":21405,"o":5,"t":"2025-04-25T04:00:00Z","v":4563871,"vw":5.156577},{"c":5.35,"h":5.39,"l":5.25,"n":19475,"o":5.3,"t":"2025-04-28T04:00:00Z","v":4933964,"vw":5.325325},{"c":5.45,"h":5.545,"l":5.28,"n":25522,"o":5.36,"t":"2025-04-29T04:00:00Z","v":5000290,"vw":5.460315},{"c":5.505,"h":5.575,"l":5.25,"n":26830,"o":5.35,"t":"2025-04-30T04:00:00Z","v":3926725,"vw":5.493838},{"c":5.47,"h":5.645,"l":5.3902,"n":29705,"o":5.51,"t":"2025-05-01T04:00:00Z","v":6845004,"vw":5.528371},{"c":4.13,"h":4.57,"l":4.02,"n":75278,"o":4.051,"t":"2025-05-02T04:00:00Z","v":20522378,"vw":4.272384},{"c":3.735,"h":4.18,"l":3.62,"n":49040,"o":4.12,"t":"2025-05-05T04:00:00Z","v":14002329,"vw":3.82008},{"c":3.95,"h":4,"l":3.81,"n":35533,"o":3.89,"t":"2025-05-06T04:00:00Z","v":8929170,"vw":3.910919},{"c":3.7,"h":3.95,"l":3.66,"n":21489,"o":3.95,"t":"2025-05-07T04:00:00Z","v":5566116,"vw":3.73761},{"c":3.64,"h":3.77,"l":3.5,"n":30383,"o":3.66,"t":"2025-05-08T04:00:00Z","v":6688369,"vw":3.642982},{"c":3.62,"h":3.71,"l":3.56,"n":23351,"o":3.58,"t":"2025-05-09T04:00:00Z","v":5442947,"vw":3.619372},{"c":3.53,"h":3.717,"l":3.5,"n":23041,"o":3.65,"t":"2025-05-12T04:00:00Z","v":6268206,"vw":3.567878},{"c":3.39,"h":3.55,"l":3.35,"n":19395,"o":3.52,"t":"2025-05-13T04:00:00Z","v":5127359,"vw":3.407625},{"c":3.28,"h":3.38,"l":3.26,"n":18749,"o":3.37,"t":"2025-05-14T04:00:00Z","v":5124023,"vw":3.313017},{"c":3.38,"h":3.41,"l":3.21,"n":16797,"o":3.27,"t":"2025-05-15T04:00:00Z","v":4118847,"vw":3.334268},{"c":3.88,"h":4.04,"l":3.42,"n":40154,"o":3.42,"t":"2025-05-16T04:00:00Z","v":10688292,"vw":3.836908},{"c":4.06,"h":4.07,"l":3.75,"n":19584,"o":3.75,"t":"2025-05-19T04:00:00Z","v":5015036,"vw":3.931086},{"c":4.18,"h":4.2699,"l":3.98,"n":24567,"o":4.13,"t":"2025-05-20T04:00:00Z","v":5854936,"vw":4.129717},{"c":3.99,"h":4.175,"l":3.95,"n":19018,"o":4.15,"t":"2025-05-21T04:00:00Z","v":4528002,"vw":4.045737},{"c":3.96,"h":4.03,"l":3.93,"n":16181,"o":3.94,"t":"2025-05-22T04:00:00Z","v":2641817,"vw":3.980165},{"c":3.97,"h":4,"l":3.86,"n":15540,"o":3.86,"t":"2025-05-23T04:00:00Z","v":2574450,"vw":3.946075},{"c":3.97,"h":4.06,"l":3.95,"n":12450,"o":4.03,"t":"2025-05-27T04:00:00Z","v":2749621,"vw":3.997219},{"c":3.91,"h":4.045,"l":3.91,"n":10517,"o":3.96,"t":"2025-05-28T04:00:00Z","v":3338016,"vw":3.946138},{"c":4.03,"h":4.06,"l":3.9,"n":12563,"o":3.93,"t":"2025-05-29T04:00:00Z","v":3391062,"vw":4.006963},{"c":3.67,"h":4.01,"l":3.66,"n":17523,"o":4,"t":"2025-05-30T04:00:00Z","v":5882665,"vw":3.757241},{"c":3.85,"h":3.93,"l":3.5701,"n":22581,"o":3.71,"t":"2025-06-02T04:00:00Z","v":5238457,"vw":3.819693},{"c":3.93,"h":3.97,"l":3.75,"n":21402,"o":3.85,"t":"2025-06-03T04:00:00Z","v":3918967,"vw":3.904908},{"c":3.69,"h":3.955,"l":3.625,"n":22834,"o":3.95,"t":"2025-06-04T04:00:00Z","v":7197137,"vw":3.748387},{"c":3.64,"h":3.76,"l":3.62,"n":13555,"o":3.7,"t":"2025-06-05T04:00:00Z","v":3137090,"vw":3.690163},{"c":3.68,"h":3.805,"l":3.67,"n":27600,"o":3.68,"t":"2025-06-06T04:00:00Z","v":6929427,"vw":3.725825},{"c":3.76,"h":3.77,"l":3.61,"n":19573,"o":3.73,"t":"2025-06-09T04:00:00Z","v":5289925,"vw":3.698417},{"c":3.74,"h":3.88,"l":3.73,"n":19569,"o":3.76,"t":"2025-06-10T04:00:00Z","v":5212137,"vw":3.804897},{"c":3.7,"h":3.79,"l":3.63,"n":17877,"o":3.76,"t":"2025-06-11T04:00:00Z","v":5649995,"vw":3.700478},{"c":3.72,"h":3.88,"l":3.7,"n":23930,"o":3.74,"t":"2025-06-12T04:00:00Z","v":6866757,"vw":3.7733},{"c":3.6,"h":3.79,"l":3.58,"n":23740,"o":3.65,"t":"2025-06-13T04:00:00Z","v":6006280,"vw":3.678463},{"c":3.66,"h":3.71,"l":3.56,"n":16168,"o":3.63,"t":"2025-06-16T04:00:00Z","v":4236648,"vw":3.650566},{"c":3.55,"h":3.67,"l":3.54,"n":13647,"o":3.64,"t":"2025-06-17T04:00:00Z","v":2648516,"vw":3.579808},{"c":3.61,"h":3.72,"l":3.54,"n":16151,"o":3.61,"t":"2025-06-18T04:00:00Z","v":4521249,"vw":3.636228},{"c":3.56,"h":3.71,"l":3.55,"n":12533,"o":3.695,"t":"2025-06-20T04:00:00Z","v":3484468,"vw":3.600354},{"c":3.63,"h":3.63,"l":3.49,"n":15842,"o":3.51,"t":"2025-06-23T04:00:00Z","v":3514045,"vw":3.566518},{"c":3.68,"h":3.72,"l":3.55,"n":17182,"o":3.69,"t":"2025-06-24T04:00:00Z","v":4960447,"vw":3.65259},{"c":3.63,"h":3.69,"l":3.56,"n":12486,"o":3.68,"t":"2025-06-25T04:00:00Z","v":2480318,"vw":3.624143},{"c":3.685,"h":3.69,"l":3.6,"n":13962,"o":3.63,"t":"2025-06-26T04:00:00Z","v":2871426,"vw":3.655611},{"c":3.69,"h":3.73,"l":3.66,"n":10111,"o":3.68,"t":"2025-06-27T04:00:00Z","v":3114820,"vw":3.689779},{"c":3.92,"h":3.995,"l":3.74,"n":18581,"o":3.74,"t":"2025-06-30T04:00:00Z","v":5158746,"vw":3.91735},{"c":3.9,"h":4.055,"l":3.8,"n":23776,"o":3.91,"t":"2025-07-01T04:00:00Z","v":5190173,"vw":3.930403},{"c":4.19,"h":4.3399,"l":3.91,"n":33000,"o":3.91,"t":"2025-07-02T04:00:00Z","v":8063761,"vw":4.1838},{"c":4.27,"h":4.315,"l":4.17,"n":12932,"o":4.22,"t":"2025-07-03T04:00:00Z","v":2838474,"vw":4.245978},{"c":4.35,"h":4.37,"l":4.135,"n":20004,"o":4.23,"t":"2025-07-07T04:00:00Z","v":4250057,"vw":4.291724},{"c":4.48,"h":4.53,"l":4.31,"n":26456,"o":4.39,"t":"2025-07-08T04:00:00Z","v":6183950,"vw":4.434501},{"c":4.6,"h":4.67,"l":4.47,"n":27676,"o":4.49,"t":"2025-07-09T04:00:00Z","v":6910100,"vw":4.580555},{"c":4.7,"h":4.71,"l":4.53,"n":19386,"o":4.6,"t":"2025-07-10T04:00:00Z","v":4165110,"vw":4.619039},{"c":4.49,"h":4.6751,"l":4.48,"n":17909,"o":4.66,"t":"2025-07-11T04:00:00Z","v":4590310,"vw":4.571003},{"c":4.61,"h":4.715,"l":4.34,"n":26284,"o":4.4,"t":"2025-07-14T04:00:00Z","v":8793329,"vw":4.619361},{"c":4.5,"h":4.6699,"l":4.49,"n":15859,"o":4.63,"t":"2025-07-15T04:00:00Z","v":3041037,"vw":4.568928},{"c":4.6,"h":4.65,"l":4.49,"n":19183,"o":4.52,"t":"2025-07-16T04:00:00Z","v":3888989,"vw":4.581398},{"c":4.52,"h":4.69,"l":4.5,"n":13964,"o":4.6,"t":"2025-07-17T04:00:00Z","v":2658381,"vw":4.581418},{"c":4.41,"h":4.6499,"l":4.3701,"n":15056,"o":4.56,"t":"2025-07-18T04:00:00Z","v":3251317,"vw":4.497701},{"c":4.42,"h":4.52,"l":4.38,"n":20703,"o":4.43,"t":"2025-07-21T04:00:00Z","v":3877661,"vw":4.432582},{"c":4.425,"h":4.44,"l":4.32,"n":13340,"o":4.39,"t":"2025-07-22T04:00:00Z","v":2303733,"vw":4.410265},{"c":4.39,"h":4.46,"l":4.27,"n":17184,"o":4.44,"t":"2025-07-23T04:00:00Z","v":2731206,"vw":4.38822},{"c":4.36,"h":4.475,"l":4.345,"n":15996,"o":4.42,"t":"2025-07-24T04:00:00Z","v":2759948,"vw":4.38903},{"c":4.29,"h":4.36,"l":4.21,"n":19033,"o":4.36,"t":"2025-07-25T04:00:00Z","v":3070883,"vw":4.272937},{"c":4.28,"h":4.3984,"l":4.245,"n":19147,"o":4.29,"t":"2025-07-28T04:00:00Z","v":3176978,"vw":4.309091},{"c":4.22,"h":4.3,"l":4.21,"n":15900,"o":4.29,"t":"2025-07-29T04:00:00Z","v":2528799,"vw":4.247181},{"c":4.34,"h":4.47,"l":4.28,"n":21687,"o":4.29,"t":"2025-07-30T04:00:00Z","v":4005941,"vw":4.380423},{"c":4.24,"h":4.36,"l":4.21,"n":15647,"o":4.3,"t":"2025-07-31T04:00:00Z","v":3399689,"vw":4.265562},{"c":4.33,"h":4.445,"l":4.075,"n":21649,"o":4.24,"t":"2025-08-01T04:00:00Z","v":4233808,"vw":4.307434},{"c":4.39,"h":4.45,"l":4.24,"n":24868,"o":4.32,"t":"2025-08-04T04:00:00Z","v":6086295,"vw":4.379368},{"c":5.13,"h":5.4899,"l":4.96,"n":72962,"o":5.075,"t":"2025-08-05T04:00:00Z","v":15845191,"vw":5.156832},{"c":5.2,"h":5.255,"l":5.005,"n":30786,"o":5.13,"t":"2025-08-06T04:00:00Z","v":6315864,"vw":5.134699},{"c":5.14,"h":5.31,"l":5.01,"n":20659,"o":5.225,"t":"2025-08-07T04:00:00Z","v":4278337,"vw":5.133864},{"c":5.21,"h":5.2493,"l":5.095,"n":19994,"o":5.19,"t":"2025-08-08T04:00:00Z","v":4029712,"vw":5.165835},{"c":5.4,"h":5.42,"l":5.1824,"n":18032,"o":5.2,"t":"2025-08-11T04:00:00Z","v":3419053,"vw":5.331326},{"c":5.6,"h":5.645,"l":5.43,"n":19135,"o":5.44,"t":"2025-08-12T04:00:00Z","v":3312548,"vw":5.574343},{"c":5.75,"h":5.84,"l":5.5702,"n":25662,"o":5.63,"t":"2025-08-13T04:00:00Z","v":5213563,"vw":5.748386},{"c":5.84,"h":5.95,"l":5.662,"n":22416,"o":5.68,"t":"2025-08-14T04:00:00Z","v":3632068,"vw":5.844017},{"c":5.97,"h":6.01,"l":5.835,"n":20152,"o":5.87,"t":"2025-08-15T04:00:00Z","v":4606761,"vw":5.939485},{"c":5.81,"h":6.12,"l":5.795,"n":18225,"o":5.96,"t":"2025-08-18T04:00:00Z","v":3657965,"vw":5.918537},{"c":5.86,"h":6,"l":5.81,"n":19346,"o":5.81,"t":"2025-08-19T04:00:00Z","v":4728202,"vw":5.899434},{"c":5.99,"h":5.99,"l":5.7809,"n":20187,"o":5.86,"t":"2025-08-20T04:00:00Z","v":4737907,"vw":5.905601},{"c":6.11,"h":6.11,"l":5.875,"n":16204,"o":5.93,"t":"2025-08-21T04:00:00Z","v":3071060,"vw":6.013457},{"c":6.11,"h":6.29,"l":6.08,"n":20399,"o":6.08,"t":"2025-08-22T04:00:00Z","v":3653959,"vw":6.178429},{"c":6.06,"h":6.235,"l":6.06,"n":14173,"o":6.14,"t":"2025-08-25T04:00:00Z","v":2878493,"vw":6.119973},{"c":6.2,"h":6.205,"l":6,"n":11647,"o":6.04,"t":"2025-08-26T04:00:00Z","v":1791957,"vw":6.138038},{"c":6.19,"h":6.26,"l":6.11,"n":16420,"o":6.15,"t":"2025-08-27T04:00:00Z","v":2484560,"vw":6.170489},{"c":6.38,"h":6.4258,"l":6.11,"n":16510,"o":6.19,"t":"2025-08-28T04:00:00Z","v":3043164,"vw":6.346171},{"c":6.36,"h":6.4,"l":6.235,"n":11550,"o":6.4,"t":"2025-08-29T04:00:00Z","v":2372363,"vw":6.325835},{"c":6.4,"h":6.525,"l":6.265,"n":17534,"o":6.265,"t":"2025-09-02T04:00:00Z","v":3596757,"vw":6.429824},{"c":6.51,"h":6.645,"l":6.39,"n":18575,"o":6.52,"t":"2025-09-03T04:00:00Z","v":3449942,"vw":6.491089},{"c":6.57,"h":6.57,"l":6.38,"n":21127,"o":6.49,"t":"2025-09-04T04:00:00Z","v":4155924,"vw":6.483136},{"c":6.52,"h":6.62,"l":6.435,"n":18158,"o":6.57,"t":"2025-09-05T04:00:00Z","v":3006416,"vw":6.549977},{"c":6.59,"h":6.63,"l":6.37,"n":17478,"o":6.52,"t":"2025-09-08T04:00:00Z","v":3950940,"vw":6.555699},{"c":6.56,"h":6.6,"l":6.44,"n":14049,"o":6.58,"t":"2025-09-09T04:00:00Z","v":3143950,"vw":6.524855},{"c":6.64,"h":6.64,"l":6.47,"n":14766,"o":6.58,"t":"2025-09-10T04:00:00Z","v":2692094,"vw":6.567286},{"c":6.68,"h":6.78,"l":6.55,"n":19738,"o":6.65,"t":"2025-09-11T04:00:00Z","v":3374488,"vw":6.659767},{"c":6.61,"h":6.69,"l":6.58,"n":13945,"o":6.68,"t":"2025-09-12T04:00:00Z","v":2350220,"vw":6.629541},{"c":6.53,"h":6.6199,"l":6.465,"n":15217,"o":6.58,"t":"2025-09-15T04:00:00Z","v":2878628,"vw":6.527947},{"c":6.42,"h":6.59,"l":6.39,"n":17318,"o":6.57,"t":"2025-09-16T04:00:00Z","v":2880624,"vw":6.479691},{"c":6.19,"h":6.49,"l":6.165,"n":18891,"o":6.43,"t":"2025-09-17T04:00:00Z","v":2896474,"vw":6.25862},{"c":6.42,"h":6.425,"l":6.22,"n":18395,"o":6.24,"t":"2025-09-18T04:00:00Z","v":3172116,"vw":6.344508},{"c":6.21,"h":6.42,"l":6.16,"n":17292,"o":6.41,"t":"2025-09-19T04:00:00Z","v":4816677,"vw":6.235815},{"c":6.22,"h":6.275,"l":6.2,"n":13241,"o":6.21,"t":"2025-09-22T04:00:00Z","v":2040727,"vw":6.229257},{"c":6.15,"h":6.22,"l":6.09,"n":12643,"o":6.19,"t":"2025-09-23T04:00:00Z","v":1707550,"vw":6.148882},{"c":6.15,"h":6.205,"l":6.1,"n":11035,"o":6.17,"t":"2025-09-24T04:00:00Z","v":1812838,"vw":6.147425},{"c":5.96,"h":6.14,"l":5.92,"n":22001,"o":6.13,"t":"2025-09-25T04:00:00Z","v":3377585,"vw":5.989279},{"c":5.54,"h":6.035,"l":5.485,"n":28577,"o":6,"t":"2025-09-26T04:00:00Z","v":5434764,"vw":5.625478},{"c":5.63,"h":5.6751,"l":5.5,"n":19522,"o":5.57,"t":"2025-09-29T04:00:00Z","v":3692715,"vw":5.614345},{"c":5.51,"h":5.635,"l":5.49,"n":17160,"o":5.63,"t":"2025-09-30T04:00:00Z","v":3098242,"vw":5.540829},{"c":5.36,"h":5.531,"l":5.33,"n":16120,"o":5.48,"t":"2025-10-01T04:00:00Z","v":2973502,"vw":5.412367},{"c":5.25,"h":5.355,"l":5.235,"n":14626,"o":5.32,"t":"2025-10-02T04:00:00Z","v":2310799,"vw":5.28057},{"c":5.26,"h":5.35,"l":5.24,"n":16269,"o":5.25,"t":"2025-10-03T04:00:00Z","v":3252833,"vw":5.277167},{"c":5.2,"h":5.33,"l":5.16,"n":22746,"o":5.25,"t":"2025-10-06T04:00:00Z","v":3278397,"vw":5.211736},{"c":5.17,"h":5.23,"l":5.085,"n":22131,"o":5.195,"t":"2025-10-07T04:00:00Z","v":4707816,"vw":5.162208},{"c":5.06,"h":5.21,"l":5.02,"n":19590,"o":5.19,"t":"2025-10-08T04:00:00Z","v":3940793,"vw":5.064887},{"c":5.06,"h":5.16,"l":5,"n":14216,"o":5.05,"t":"2025-10-09T04:00:00Z","v":2923591,"vw":5.060207},{"c":4.94,"h":5.05,"l":4.86,"n":19131,"o":5.05,"t":"2025-10-10T04:00:00Z","v":3788763,"vw":4.95867},{"c":5.01,"h":5.08,"l":4.7101,"n":20483,"o":4.94,"t":"2025-10-13T04:00:00Z","v":4786738,"vw":4.958463},{"c":5.01,"h":5.065,"l":4.84,"n":20066,"o":5,"t":"2025-10-14T04:00:00Z","v":3445221,"vw":4.974176},{"c":5.13,"h":5.16,"l":4.995,"n":18045,"o":5.04,"t":"2025-10-15T04:00:00Z","v":3015052,"vw":5.094839},{"c":5.05,"h":5.27,"l":5.01,"n":16232,"o":5.16,"t":"2025-10-16T04:00:00Z","v":2738584,"vw":5.112868},{"c":5.03,"h":5.06,"l":4.905,"n":16150,"o":5.02,"t":"2025-10-17T04:00:00Z","v":2635744,"vw":4.993047},{"c":5.1,"h":5.18,"l":4.925,"n":21500,"o":5.08,"t":"2025-10-20T04:00:00Z","v":3791997,"vw":5.08219},{"c":5.29,"h":5.34,"l":5.07,"n":19311,"o":5.09,"t":"2025-10-21T04:00:00Z","v":3484850,"vw":5.256119},{"c":5.15,"h":5.32,"l":5.14,"n":17155,"o":5.3,"t":"2025-10-22T04:00:00Z","v":2883131,"vw":5.190791},{"c":5.06,"h":5.2098,"l":5.05,"n":19307,"o":5.17,"t":"2025-10-23T04:00:00Z","v":2799182,"vw":5.117273},{"c":5.04,"h":5.13,"l":5.01,"n":13359,"o":5.12,"t":"2025-10-24T04:00:00Z","v":2289096,"vw":5.045297},{"c":5.1,"h":5.185,"l":5.0621,"n":13113,"o":5.09,"t":"2025-10-27T04:00:00Z","v":2229504,"vw":5.101313},{"c":5.11,"h":5.14,"l":5.04,"n":18285,"o":5.1,"t":"2025-10-28T04:00:00Z","v":2787730,"vw":5.093715},{"c":4.96,"h":5.11,"l":4.91,"n":19658,"o":5.1,"t":"2025-10-29T04:00:00Z","v":4585470,"vw":5.015817},{"c":5.01,"h":5.11,"l":4.92,"n":30982,"o":4.95,"t":"2025-10-30T04:00:00Z","v":6067285,"vw":5.008517},{"c":6.06,"h":6.73,"l":5.86,"n":92708,"o":6.43,"t":"2025-10-31T04:00:00Z","v":18733329,"vw":6.180445},{"c":5.92,"h":6.39,"l":5.75,"n":39753,"o":6.07,"t":"2025-11-03T05:00:00Z","v":7649919,"vw":5.911476},{"c":5.6,"h":6.04,"l":5.59,"n":23020,"o":5.835,"t":"2025-11-04T05:00:00Z","v":4534580,"vw":5.781295},{"c":5.95,"h":5.99,"l":5.59,"n":24436,"o":5.61,"t":"2025-11-05T05:00:00Z","v":4529189,"vw":5.862055},{"c":5.65,"h":5.99,"l":5.64,"n":15409,"o":5.95,"t":"2025-11-06T05:00:00Z","v":2818113,"vw":5.752284},{"c":5.59,"h":5.65,"l":5.42,"n":16567,"o":5.64,"t":"2025-11-07T05:00:00Z","v":2700679,"vw":5.538099},{"c":5.65,"h":5.78,"l":5.63,"n":16692,"o":5.7,"t":"2025-11-10T05:00:00Z","v":2259642,"vw":5.680462},{"c":6.13,"h":6.175,"l":5.56,"n":23021,"o":5.65,"t":"2025-11-11T05:00:00Z","v":4092983,"vw":6.018956},{"c":6.04,"h":6.25,"l":5.96,"n":22813,"o":6.13,"t":"2025-11-12T05:00:00Z","v":3190102,"vw":6.068775},{"c":5.83,"h":6.075,"l":5.81,"n":14314,"o":6.02,"t":"2025-11-13T05:00:00Z","v":1902593,"vw":5.889702},{"c":5.86,"h":5.95,"l":5.71,"n":15607,"o":5.74,"t":"2025-11-14T05:00:00Z","v":2887296,"vw":5.876125},{"c":5.91,"h":5.985,"l":5.7403,"n":16083,"o":5.81,"t":"2025-11-17T05:00:00Z","v":2682593,"vw":5.900278},{"c":5.81,"h":5.89,"l":5.7,"n":15324,"o":5.87,"t":"2025-11-18T05:00:00Z","v":2511655,"vw":5.794725},{"c":5.57,"h":5.84,"l":5.4001,"n":20825,"o":5.81,"t":"2025-11-19T05:00:00Z","v":3291630,"vw":5.530977},{"c":5.55,"h":5.8,"l":5.5,"n":19296,"o":5.63,"t":"2025-11-20T05:00:00Z","v":2903261,"vw":5.587275},{"c":5.42,"h":5.595,"l":5.3,"n":22806,"o":5.52,"t":"2025-11-21T05:00:00Z","v":3609307,"vw":5.457056},{"c":5.5,"h":5.5,"l":5.38,"n":13968,"o":5.41,"t":"2025-11-24T05:00:00Z","v":2357498,"vw":5.462363},{"c":5.72,"h":5.89,"l":5.53,"n":17283,"o":5.57,"t":"2025-11-25T05:00:00Z","v":2862240,"vw":5.741911},{"c":5.93,"h":6.02,"l":5.66,"n":15793,"o":5.83,"t":"2025-11-26T05:00:00Z","v":2818285,"vw":5.899878},{"c":5.8,"h":6,"l":5.76,"n":7996,"o":5.95,"t":"2025-11-28T05:00:00Z","v":1062640,"vw":5.838706},{"c":5.59,"h":5.85,"l":5.575,"n":13265,"o":5.84,"t":"2025-12-01T05:00:00Z","v":2606406,"vw":5.652158},{"c":5.54,"h":5.71,"l":5.485,"n":12407,"o":5.63,"t":"2025-12-02T05:00:00Z","v":1986490,"vw":5.560705},{"c":5.77,"h":5.8298,"l":5.56,"n":13775,"o":5.56,"t":"2025-12-03T05:00:00Z","v":2580586,"vw":5.736431},{"c":5.92,"h":5.93,"l":5.73,"n":15021,"o":5.81,"t":"2025-12-04T05:00:00Z","v":2515614,"vw":5.855999},{"c":5.98,"h":6.2,"l":5.77,"n":22210,"o":5.87,"t":"2025-12-05T05:00:00Z","v":4062151,"vw":5.949345},{"c":5.88,"h":6.07,"l":5.73,"n":15309,"o":6.04,"t":"2025-12-08T05:00:00Z","v":2709015,"vw":5.902633},{"c":5.8,"h":6,"l":5.8,"n":13925,"o":5.86,"t":"2025-12-09T05:00:00Z","v":2405724,"vw":5.865138},{"c":5.92,"h":5.9698,"l":5.765,"n":16346,"o":5.84,"t":"2025-12-10T05:00:00Z","v":3015507,"vw":5.880997},{"c":5.9,"h":6.035,"l":5.825,"n":13766,"o":5.91,"t":"2025-12-11T05:00:00Z","v":2415065,"vw":5.924854},{"c":6.21,"h":6.3,"l":5.92,"n":19523,"o":6.03,"t":"2025-12-12T05:00:00Z","v":3765996,"vw":6.140564},{"c":6.2,"h":6.41,"l":6.14,"n":17738,"o":6.21,"t":"2025-12-15T05:00:00Z","v":2676285,"vw":6.230307},{"c":6,"h":6.23,"l":5.98,"n":16169,"o":6.19,"t":"2025-12-16T05:00:00Z","v":2651999,"vw":6.047404},{"c":5.79,"h":6.06,"l":5.78,"n":18649,"o":5.97,"t":"2025-12-17T05:00:00Z","v":2861015,"vw":5.876338},{"c":5.68,"h":5.89,"l":5.655,"n":16787,"o":5.79,"t":"2025-12-18T05:00:00Z","v":2317254,"vw":5.743722},{"c":5.68,"h":5.85,"l":5.63,"n":15324,"o":5.68,"t":"2025-12-19T05:00:00Z","v":6549071,"vw":5.702556},{"c":5.84,"h":5.9,"l":5.71,"n":18721,"o":5.775,"t":"2025-12-22T05:00:00Z","v":2449010,"vw":5.846764},{"c":5.8,"h":5.84,"l":5.72,"n":12346,"o":5.83,"t":"2025-12-23T05:00:00Z","v":1977970,"vw":5.777579},{"c":5.99,"h":6.035,"l":5.77,"n":8239,"o":5.8,"t":"2025-12-24T05:00:00Z","v":1511939,"vw":5.968484},{"c":5.74,"h":5.95,"l":5.73,"n":14191,"o":5.93,"t":"2025-12-26T05:00:00Z","v":2047865,"vw":5.788007},{"c":5.78,"h":5.785,"l":5.69,"n":11903,"o":5.75,"t":"2025-12-29T05:00:00Z","v":2042266,"vw":5.744788},{"c":5.8,"h":5.99,"l":5.72,"n":16534,"o":5.82,"t":"2025-12-30T05:00:00Z","v":2948125,"vw":5.796375},{"c":5.83,"h":5.91,"l":5.765,"n":16464,"o":5.8,"t":"2025-12-31T05:00:00Z","v":3433922,"vw":5.838293},{"c":6.15,"h":6.3998,"l":5.81,"n":36445,"o":5.84,"t":"2026-01-02T05:00:00Z","v":8296431,"vw":6.214113},{"c":6.09,"h":6.24,"l":5.65,"n":36057,"o":6.16,"t":"2026-01-05T05:00:00Z","v":7987722,"vw":5.919092},{"c":5.56,"h":6.12,"l":5.53,"n":23525,"o":6.03,"t":"2026-01-06T05:00:00Z","v":5055836,"vw":5.742294},{"c":5.83,"h":6.07,"l":5.59,"n":38076,"o":5.61,"t":"2026-01-07T05:00:00Z","v":7226444,"vw":5.886297},{"c":7,"h":7.1,"l":6.12,"n":62352,"o":6.165,"t":"2026-01-08T05:00:00Z","v":15594502,"vw":6.824472},{"c":7.74,"h":8.05,"l":7.219,"n":85809,"o":7.295,"t":"2026-01-09T05:00:00Z","v":17909452,"vw":7.722185},{"c":7.36,"h":7.7399,"l":7.165,"n":42980,"o":7.635,"t":"2026-01-12T05:00:00Z","v":7173410,"vw":7.362914},{"c":7.04,"h":7.34,"l":6.93,"n":29799,"o":7.29,"t":"2026-01-13T05:00:00Z","v":5052089,"vw":7.061478},{"c":6.89,"h":7.09,"l":6.82,"n":21688,"o":7.02,"t":"2026-01-14T05:00:00Z","v":3275002,"vw":6.911122},{"c":7.04,"h":7.25,"l":6.76,"n":26106,"o":6.92,"t":"2026-01-15T05:00:00Z","v":4614900,"vw":7.064047},{"c":6.75,"h":7.15,"l":6.73,"n":24791,"o":7.06,"t":"2026-01-16T05:00:00Z","v":4339719,"vw":6.893416},{"c":7.76,"h":7.8,"l":6.84,"n":76328,"o":6.85,"t":"2026-01-20T05:00:00Z","v":15800470,"vw":7.590858},{"c":7.99,"h":8.17,"l":7.75,"n":43728,"o":7.79,"t":"2026-01-21T05:00:00Z","v":8193223,"vw":7.983378},{"c":7.93,"h":8.22,"l":7.8509,"n":28927,"o":8.01,"t":"2026-01-22T05:00:00Z","v":4795067,"vw":8.007269},{"c":7.77,"h":8.4,"l":7.76,"n":25138,"o":7.92,"t":"2026-01-23T05:00:00Z","v":4237791,"vw":7.968971},{"c":7.8,"h":7.935,"l":7.55,"n":17111,"o":7.74,"t":"2026-01-26T05:00:00Z","v":2196974,"vw":7.820298},{"c":7.89,"h":8.1144,"l":7.79,"n":18163,"o":8,"t":"2026-01-27T05:00:00Z","v":2852563,"vw":7.919247},{"c":7.86,"h":8.06,"l":7.7,"n":17942,"o":7.84,"t":"2026-01-28T05:00:00Z","v":3071797,"vw":7.876008},{"c":7.85,"h":7.9899,"l":7.7301,"n":18808,"o":7.89,"t":"2026-01-29T05:00:00Z","v":2361683,"vw":7.836525},{"c":7.69,"h":7.88,"l":7.585,"n":18565,"o":7.78,"t":"2026-01-30T05:00:00Z","v":2696785,"vw":7.70741},{"c":7.79,"h":8.0199,"l":7.67,"n":17969,"o":7.72,"t":"2026-02-02T05:00:00Z","v":2655975,"vw":7.841904},{"c":7.74,"h":7.985,"l":7.565,"n":22505,"o":7.85,"t":"2026-02-03T05:00:00Z","v":3209636,"vw":7.718936},{"c":7.38,"h":7.77,"l":7.35,"n":20721,"o":7.75,"t":"2026-02-04T05:00:00Z","v":2822340,"vw":7.431762},{"c":7,"h":7.34,"l":6.92,"n":37906,"o":7.28,"t":"2026-02-05T05:00:00Z","v":5424386,"vw":7.100174},{"c":7.32,"h":7.34,"l":6.99,"n":20306,"o":7.15,"t":"2026-02-06T05:00:00Z","v":3183737,"vw":7.219585},{"c":7.33,"h":7.38,"l":7.13,"n":14176,"o":7.33,"t":"2026-02-09T05:00:00Z","v":2032634,"vw":7.321983},{"c":7.3,"h":7.43,"l":7.22,"n":16667,"o":7.34,"t":"2026-02-10T05:00:00Z","v":2242211,"vw":7.311554},{"c":7.26,"h":7.395,"l":7.11,"n":26678,"o":7.34,"t":"2026-02-11T05:00:00Z","v":4303100,"vw":7.263376},{"c":7.01,"h":7.33,"l":6.96,"n":16626,"o":7.255,"t":"2026-02-12T05:00:00Z","v":2346807,"vw":7.063848},{"c":6.87,"h":7.18,"l":6.85,"n":18789,"o":7,"t":"2026-02-13T05:00:00Z","v":2787432,"vw":6.981514},{"c":6.76,"h":7.01,"l":6.72,"n":23782,"o":7.01,"t":"2026-02-17T05:00:00Z","v":3566232,"vw":6.794111},{"c":6.72,"h":6.825,"l":6.65,"n":19085,"o":6.76,"t":"2026-02-18T05:00:00Z","v":2854993,"vw":6.726297},{"c":6.74,"h":6.86,"l":6.6,"n":39126,"o":6.8,"t":"2026-02-19T05:00:00Z","v":6947791,"vw":6.741606},{"c":5.73,"h":6.49,"l":5.605,"n":67644,"o":6.49,"t":"2026-02-20T05:00:00Z","v":14018705,"vw":5.869605},{"c":5.75,"h":5.885,"l":5.55,"n":37241,"o":5.66,"t":"2026-02-23T05:00:00Z","v":7057852,"vw":5.758511},{"c":6.56,"h":6.5665,"l":6.0601,"n":41915,"o":6.21,"t":"2026-02-24T05:00:00Z","v":8664662,"vw":6.304595},{"c":6.56,"h":6.78,"l":6.37,"n":27137,"o":6.49,"t":"2026-02-25T05:00:00Z","v":4739572,"vw":6.599113},{"c":6.63,"h":6.685,"l":6.43,"n":22241,"o":6.585,"t":"2026-02-26T05:00:00Z","v":3159289,"vw":6.588314},{"c":6.55,"h":6.63,"l":6.34,"n":19766,"o":6.55,"t":"2026-02-27T05:00:00Z","v":3603924,"vw":6.497856},{"c":6.47,"h":6.535,"l":6.25,"n":21458,"o":6.25,"t":"2026-03-02T05:00:00Z","v":2500297,"vw":6.439537},{"c":6.22,"h":6.34,"l":6.08,"n":20812,"o":6.34,"t":"2026-03-03T05:00:00Z","v":2721551,"vw":6.224662},{"c":6.65,"h":6.69,"l":6.13,"n":25062,"o":6.3,"t":"2026-03-04T05:00:00Z","v":3959207,"vw":6.512153},{"c":6.27,"h":6.7158,"l":6.245,"n":21599,"o":6.62,"t":"2026-03-05T05:00:00Z","v":3564102,"vw":6.35219},{"c":6.19,"h":6.265,"l":6.04,"n":20259,"o":6.15,"t":"2026-03-06T05:00:00Z","v":2670890,"vw":6.185201},{"c":6.17,"h":6.27,"l":6.02,"n":22631,"o":6.14,"t":"2026-03-09T04:00:00Z","v":3286866,"vw":6.116701},{"c":6.12,"h":6.378,"l":6.03,"n":17951,"o":6.3,"t":"2026-03-10T04:00:00Z","v":2681652,"vw":6.115498},{"c":5.99,"h":6.12,"l":5.91,"n":15220,"o":6.07,"t":"2026-03-11T04:00:00Z","v":2248519,"vw":5.982232},{"c":5.66,"h":5.94,"l":5.6,"n":18970,"o":5.94,"t":"2026-03-12T04:00:00Z","v":2785299,"vw":5.697246},{"c":5.78,"h":5.895,"l":5.65,"n":19759,"o":5.7,"t":"2026-03-13T04:00:00Z","v":2775167,"vw":5.807754},{"c":5.84,"h":5.925,"l":5.77,"n":15800,"o":5.84,"t":"2026-03-16T04:00:00Z","v":1945937,"vw":5.845322},{"c":5.83,"h":5.895,"l":5.785,"n":16542,"o":5.82,"t":"2026-03-17T04:00:00Z","v":2185959,"vw":5.833992},{"c":5.55,"h":5.79,"l":5.535,"n":16655,"o":5.78,"t":"2026-03-18T04:00:00Z","v":2907904,"vw":5.618175},{"c":5.5,"h":5.535,"l":5.3,"n":20905,"o":5.5,"t":"2026-03-19T04:00:00Z","v":3407902,"vw":5.422016},{"c":5.31,"h":5.515,"l":5.26,"n":22202,"o":5.49,"t":"2026-03-20T04:00:00Z","v":8465297,"vw":5.347792},{"c":5.31,"h":5.505,"l":5.275,"n":23015,"o":5.44,"t":"2026-03-23T04:00:00Z","v":3926873,"vw":5.355174},{"c":5.35,"h":5.36,"l":5.105,"n":21611,"o":5.24,"t":"2026-03-24T04:00:00Z","v":4481490,"vw":5.230182},{"c":5.64,"h":5.73,"l":5.45,"n":18224,"o":5.45,"t":"2026-03-25T04:00:00Z","v":2509900,"vw":5.626721},{"c":5.69,"h":5.8,"l":5.51,"n":16313,"o":5.51,"t":"2026-03-26T04:00:00Z","v":2923407,"vw":5.689502},{"c":5.48,"h":5.71,"l":5.44,"n":17342,"o":5.62,"t":"2026-03-27T04:00:00Z","v":2520522,"vw":5.517441},{"c":5.55,"h":5.59,"l":5.35,"n":19927,"o":5.39,"t":"2026-03-30T04:00:00Z","v":2585075,"vw":5.508391},{"c":5.99,"h":6.04,"l":5.685,"n":25435,"o":5.69,"t":"2026-03-31T04:00:00Z","v":5472727,"vw":5.947959},{"c":6.11,"h":6.225,"l":6.03,"n":26302,"o":6.04,"t":"2026-04-01T04:00:00Z","v":6441651,"vw":6.126605},{"c":5.94,"h":6.035,"l":5.8212,"n":16026,"o":5.88,"t":"2026-04-02T04:00:00Z","v":2400607,"vw":5.938244},{"c":5.97,"h":6.085,"l":5.93,"n":12420,"o":5.95,"t":"2026-04-06T04:00:00Z","v":1576598,"vw":6.009737},{"c":5.95,"h":5.96,"l":5.73,"n":15870,"o":5.92,"t":"2026-04-07T04:00:00Z","v":1803711,"vw":5.88765},{"c":6.1,"h":6.22,"l":6.05,"n":15111,"o":6.12,"t":"2026-04-08T04:00:00Z","v":3052833,"vw":6.122594},{"c":6.13,"h":6.165,"l":5.95,"n":14339,"o":6.05,"t":"2026-04-09T04:00:00Z","v":2582320,"vw":6.06423},{"c":6.18,"h":6.28,"l":6.065,"n":18097,"o":6.16,"t":"2026-04-10T04:00:00Z","v":3478416,"vw":6.200228},{"c":6.33,"h":6.41,"l":6.17,"n":13642,"o":6.18,"t":"2026-04-13T04:00:00Z","v":2963975,"vw":6.298607},{"c":6.33,"h":6.505,"l":6.24,"n":18317,"o":6.37,"t":"2026-04-14T04:00:00Z","v":3737835,"vw":6.345823},{"c":6.3,"h":6.46,"l":6.21,"n":15253,"o":6.37,"t":"2026-04-15T04:00:00Z","v":3432318,"vw":6.326059},{"c":6.28,"h":6.35,"l":6.185,"n":10904,"o":6.3,"t":"2026-04-16T04:00:00Z","v":1668905,"vw":6.256924},{"c":6.45,"h":6.54,"l":6.28,"n":19408,"o":6.44,"t":"2026-04-17T04:00:00Z","v":3361540,"vw":6.428796},{"c":6.3,"h":6.525,"l":6.26,"n":14992,"o":6.4,"t":"2026-04-20T04:00:00Z","v":3076366,"vw":6.357386},{"c":5.96,"h":6.37,"l":5.885,"n":20080,"o":6.33,"t":"2026-04-21T04:00:00Z","v":3963934,"vw":6.064753},{"c":6.02,"h":6.1151,"l":5.935,"n":16419,"o":6.08,"t":"2026-04-22T04:00:00Z","v":2963225,"vw":6.021862},{"c":5.96,"h":6.17,"l":5.875,"n":13242,"o":6.03,"t":"2026-04-23T04:00:00Z","v":2031895,"vw":5.954751},{"c":5.95,"h":6.045,"l":5.865,"n":13479,"o":6,"t":"2026-04-24T04:00:00Z","v":2254456,"vw":5.93953},{"c":5.99,"h":6.155,"l":5.93,"n":15335,"o":5.93,"t":"2026-04-27T04:00:00Z","v":2679434,"vw":6.044177},{"c":5.97,"h":6.09,"l":5.96,"n":11948,"o":6.04,"t":"2026-04-28T04:00:00Z","v":1914611,"vw":6.00187},{"c":6.01,"h":6.1,"l":5.82,"n":17817,"o":5.94,"t":"2026-04-29T04:00:00Z","v":3414504,"vw":6.002603},{"c":6.33,"h":6.3999,"l":6.02,"n":36557,"o":6.07,"t":"2026-04-30T04:00:00Z","v":8457308,"vw":6.261697},{"c":6.88,"h":7.06,"l":6,"n":57997,"o":6,"t":"2026-05-01T04:00:00Z","v":11631272,"vw":6.728542},{"c":7.3,"h":7.43,"l":7.02,"n":45393,"o":7.14,"t":"2026-05-04T04:00:00Z","v":8096848,"vw":7.226733},{"c":7.13,"h":7.425,"l":6.94,"n":31391,"o":7.3,"t":"2026-05-05T04:00:00Z","v":5857682,"vw":7.156954},{"c":7.1,"h":7.39,"l":6.99,"n":30489,"o":7.16,"t":"2026-05-06T04:00:00Z","v":4663244,"vw":7.141799},{"c":6.98,"h":7.19,"l":6.93,"n":24275,"o":7.08,"t":"2026-05-07T04:00:00Z","v":3921743,"vw":7.021932},{"c":6.78,"h":7.2,"l":6.71,"n":29038,"o":7.04,"t":"2026-05-08T04:00:00Z","v":5863305,"vw":6.882567},{"c":6.61,"h":6.835,"l":6.57,"n":24147,"o":6.8,"t":"2026-05-11T04:00:00Z","v":4044730,"vw":6.671832},{"c":6.61,"h":6.685,"l":6.48,"n":15795,"o":6.64,"t":"2026-05-12T04:00:00Z","v":1823091,"vw":6.586895},{"c":6.38,"h":6.5,"l":6.1675,"n":32347,"o":6.44,"t":"2026-05-13T04:00:00Z","v":7236379,"vw":6.358323},{"c":6.46,"h":6.5,"l":6.295,"n":13955,"o":6.39,"t":"2026-05-14T04:00:00Z","v":2075781,"vw":6.440718},{"c":6.23,"h":6.41,"l":6.205,"n":18270,"o":6.38,"t":"2026-05-15T04:00:00Z","v":3244165,"vw":6.280486},{"c":6.11,"h":6.3,"l":6.05,"n":16409,"o":6.2,"t":"2026-05-18T04:00:00Z","v":3133026,"vw":6.146679},{"c":6.09,"h":6.24,"l":6.03,"n":15561,"o":6.115,"t":"2026-05-19T04:00:00Z","v":2357899,"vw":6.131543},{"c":6.27,"h":6.41,"l":6.06,"n":18048,"o":6.06,"t":"2026-05-20T04:00:00Z","v":2793988,"vw":6.282742},{"c":6.35,"h":6.44,"l":6.0901,"n":17378,"o":6.18,"t":"2026-05-21T04:00:00Z","v":2927668,"vw":6.28907},{"c":6.11,"h":6.37,"l":6.1,"n":14479,"o":6.35,"t":"2026-05-22T04:00:00Z","v":2322047,"vw":6.194565},{"c":6.25,"h":6.295,"l":6.08,"n":17302,"o":6.16,"t":"2026-05-26T04:00:00Z","v":2605429,"vw":6.235981},{"c":6.17,"h":6.35,"l":6.1,"n":17731,"o":6.32,"t":"2026-05-27T04:00:00Z","v":2338733,"vw":6.177736},{"c":6.25,"h":6.34,"l":6.11,"n":17860,"o":6.13,"t":"2026-05-28T04:00:00Z","v":1980610,"vw":6.270282},{"c":6.04,"h":6.3,"l":6.03,"n":17234,"o":6.265,"t":"2026-05-29T04:00:00Z","v":2803834,"vw":6.099908},{"c":5.73,"h":6,"l":5.73,"n":20661,"o":6,"t":"2026-06-01T04:00:00Z","v":2628601,"vw":5.804986},{"c":5.52,"h":5.6999,"l":5.48,"n":22080,"o":5.69,"t":"2026-06-02T04:00:00Z","v":4149262,"vw":5.54509},{"c":5.42,"h":5.6,"l":5.31,"n":22799,"o":5.53,"t":"2026-06-03T04:00:00Z","v":3821340,"vw":5.397242},{"c":5.4,"h":5.545,"l":5.38,"n":20007,"o":5.5,"t":"2026-06-04T04:00:00Z","v":2572492,"vw":5.430619},{"c":5.56,"h":5.636,"l":5.39,"n":28024,"o":5.43,"t":"2026-06-05T04:00:00Z","v":4589719,"vw":5.55011},{"c":5.54,"h":5.68,"l":5.521,"n":16633,"o":5.62,"t":"2026-06-08T04:00:00Z","v":1817488,"vw":5.576928},{"c":5.6,"h":5.72,"l":5.48,"n":27498,"o":5.65,"t":"2026-06-09T04:00:00Z","v":2977719,"vw":5.600348},{"c":5.61,"h":5.91,"l":5.545,"n":21047,"o":5.55,"t":"2026-06-10T04:00:00Z","v":2940079,"vw":5.689293},{"c":5.79,"h":5.9,"l":5.535,"n":24590,"o":5.64,"t":"2026-06-11T04:00:00Z","v":3651964,"vw":5.790493},{"c":5.69,"h":5.9,"l":5.68,"n":18171,"o":5.8,"t":"2026-06-12T04:00:00Z","v":2628458,"vw":5.767004},{"c":5.685,"h":5.84,"l":5.62,"n":21517,"o":5.785,"t":"2026-06-15T04:00:00Z","v":3105348,"vw":5.677799},{"c":5.67,"h":5.87,"l":5.575,"n":17419,"o":5.74,"t":"2026-06-16T04:00:00Z","v":3375598,"vw":5.702799},{"c":5.84,"h":5.945,"l":5.7,"n":21578,"o":5.7,"t":"2026-06-17T04:00:00Z","v":3424588,"vw":5.85373},{"c":6.05,"h":6.07,"l":5.7497,"n":21089,"o":5.9,"t":"2026-06-18T04:00:00Z","v":9839135,"vw":5.98248},{"c":6.37,"h":6.415,"l":6.075,"n":29429,"o":6.09,"t":"2026-06-22T04:00:00Z","v":4905903,"vw":6.302601},{"c":6.18,"h":6.47,"l":6.17,"n":20907,"o":6.35,"t":"2026-06-23T04:00:00Z","v":3087245,"vw":6.252034},{"c":6.19,"h":6.38,"l":6.145,"n":19231,"o":6.28,"t":"2026-06-24T04:00:00Z","v":2892736,"vw":6.254963},{"c":6.06,"h":6.39,"l":6.04,"n":17590,"o":6.283,"t":"2026-06-25T04:00:00Z","v":2109310,"vw":6.161238},{"c":5.55,"h":6.27,"l":5.45,"n":67259,"o":6.06,"t":"2026-06-26T04:00:00Z","v":17524327,"vw":5.691216},{"c":5.23,"h":5.62,"l":5.085,"n":46200,"o":5.61,"t":"2026-06-29T04:00:00Z","v":8988614,"vw":5.251106},{"c":5.1,"h":5.25,"l":4.935,"n":35619,"o":5.19,"t":"2026-06-30T04:00:00Z","v":7361446,"vw":5.04276},{"c":5.16,"h":5.275,"l":5.06,"n":25597,"o":5.105,"t":"2026-07-01T04:00:00Z","v":5228977,"vw":5.165835},{"c":5.27,"h":5.275,"l":5.14,"n":19512,"o":5.18,"t":"2026-07-02T04:00:00Z","v":3208607,"vw":5.226558},{"c":5.34,"h":5.41,"l":5.15,"n":18339,"o":5.2,"t":"2026-07-06T04:00:00Z","v":3613034,"vw":5.306434},{"c":5.38,"h":5.56,"l":5.29,"n":28661,"o":5.36,"t":"2026-07-07T04:00:00Z","v":4576089,"vw":5.423167},{"c":5.43,"h":5.44,"l":5.26,"n":21233,"o":5.36,"t":"2026-07-08T04:00:00Z","v":3565523,"vw":5.385417},{"c":5.38,"h":5.45,"l":5.33,"n":15638,"o":5.43,"t":"2026-07-09T04:00:00Z","v":2171564,"vw":5.370393},{"c":5.28,"h":5.39,"l":5.19,"n":14803,"o":5.38,"t":"2026-07-10T04:00:00Z","v":2336703,"vw":5.270978},{"c":5.14,"h":5.28,"l":5.045,"n":22223,"o":5.25,"t":"2026-07-13T04:00:00Z","v":2929513,"vw":5.130331},{"c":5.16,"h":5.2,"l":5.0715,"n":22188,"o":5.14,"t":"2026-07-14T04:00:00Z","v":2661608,"vw":5.154082},{"c":5.3,"h":5.315,"l":5.02,"n":17598,"o":5.11,"t":"2026-07-15T04:00:00Z","v":2669754,"vw":5.220635},{"c":5.125,"h":5.27,"l":5.06,"n":15324,"o":5.25,"t":"2026-07-16T04:00:00Z","v":2444825,"vw":5.128947},{"c":5.2,"h":5.235,"l":5,"n":17562,"o":5.01,"t":"2026-07-17T04:00:00Z","v":3274402,"vw":5.181283},{"c":5.09,"h":5.27,"l":5.08,"n":14790,"o":5.23,"t":"2026-07-20T04:00:00Z","v":2368109,"vw":5.148557},{"c":5.09,"h":5.115,"l":4.98,"n":19134,"o":5.09,"t":"2026-07-21T04:00:00Z","v":3795142,"vw":5.058081},{"c":5.08,"h":5.0942,"l":5.004,"n":12304,"o":5.03,"t":"2026-07-22T04:00:00Z","v":2180171,"vw":5.054206},{"c":5.13,"h":5.15,"l":4.9689,"n":15779,"o":5,"t":"2026-07-23T04:00:00Z","v":2072932,"vw":5.081701},{"c":5.03,"h":5.17,"l":5.02,"n":11555,"o":5.15,"t":"2026-07-24T04:00:00Z","v":1719337,"vw":5.04675},{"c":5.06,"h":5.21,"l":5.06,"n":14244,"o":5.13,"t":"2026-07-27T04:00:00Z","v":1811059,"vw":5.10997},{"c":5.085,"h":5.1249,"l":5.025,"n":11561,"o":5.07,"t":"2026-07-28T04:00:00Z","v":1650101,"vw":5.069042},{"c":5,"h":5.0963,"l":4.97,"n":11910,"o":5.08,"t":"2026-07-29T04:00:00Z","v":2177635,"vw":5.016532},{"c":5.04,"h":5.04,"l":4.905,"n":17954,"o":4.97,"t":"2026-07-30T04:00:00Z","v":2592904,"vw":4.986076},{"c":4.95,"h":5.05,"l":4.92,"n":15405,"o":5.04,"t":"2026-07-31T04:00:00Z","v":2740833,"vw":4.972093},{"c":4.98,"h":5.025,"l":4.88,"n":21164,"o":4.98,"t":"2026-08-03T04:00:00Z","v":2915870,"vw":4.970615},{"c":5.01,"h":5.03,"l":4.82,"n":20776,"o":5.02,"t":"2026-08-04T04:00:00Z","v":3123275,"vw":4.954559},{"c":4.91,"h":5.0989,"l":4.84,"n":20827,"o":5.04,"t":"2026-08-05T04:00:00Z","v":3109807,"vw":4.917104},{"c":4.87,"h":5,"l":4.815,"n":30249,"o":4.89,"t":"2026-08-06T04:00:00Z","v":7274552,"vw":4.898125},{"c":4,"h":4.27,"l":3.9,"n":74034,"o":4.05,"t":"2026-08-07T04:00:00Z","v":20043458,"vw":4.063195},{"c":4,"h":4.12,"l":3.9,"n":32562,"o":4.05,"t":"2026-08-10T04:00:00Z","v":10814329,"vw":3.96907},{"c":3.94,"h":4.09,"l":3.92,"n":30143,"o":4.02,"t":"2026-08-11T04:00:00Z","v":8166662,"vw":3.98923},{"c":3.97,"h":4.009,"l":3.89,"n":26955,"o":3.94,"t":"2026-08-12T04:00:00Z","v":4939716,"vw":3.966872},{"c":3.91,"h":4.04,"l":3.86,"n":18579,"o":4.03,"t":"2026-08-13T04:00:00Z","v":4333413,"vw":3.906472},{"c":4.06,"h":4.07,"l":3.86,"n":23183,"o":3.93,"t":"2026-08-14T04:00:00Z","v":3953357,"vw":4.011524},{"c":4.06,"h":4.09,"l":4,"n":15939,"o":4.06,"t":"2026-08-17T04:00:00Z","v":3666038,"vw":4.056589},{"c":3.92,"h":4.09,"l":3.89,"n":19270,"o":4.05,"t":"2026-08-18T04:00:00Z","v":4019526,"vw":3.935478},{"c":4.03,"h":4.07,"l":3.944,"n":15177,"o":4.02,"t":"2026-08-19T04:00:00Z","v":3047727,"vw":4.031082},{"c":3.9,"h":4.0673,"l":3.86,"n":17556,"o":4.04,"t":"2026-08-20T04:00:00Z","v":4565327,"vw":3.906994},{"c":3.89,"h":3.97,"l":3.88,"n":14478,"o":3.92,"t":"2026-08-21T04:00:00Z","v":2877868,"vw":3.918879},{"c":3.74,"h":3.89,"l":3.725,"n":20153,"o":3.88,"t":"2026-08-24T04:00:00Z","v":5216539,"vw":3.769867},{"c":3.78,"h":3.925,"l":3.75,"n":12663,"o":3.75,"t":"2026-08-25T04:00:00Z","v":3427151,"vw":3.831747},{"c":3.83,"h":3.89,"l":3.775,"n":15722,"o":3.845,"t":"2026-08-26T04:00:00Z","v":2916848,"vw":3.841655},{"c":3.82,"h":3.86,"l":3.79,"n":12093,"o":3.83,"t":"2026-08-27T04:00:00Z","v":2286112,"vw":3.818772},{"c":3.81,"h":3.9,"l":3.75,"n":16560,"o":3.81,"t":"2026-08-28T04:00:00Z","v":5127580,"vw":3.816792},{"c":3.78,"h":3.81,"l":3.68,"n":15769,"o":3.8,"t":"2026-08-31T04:00:00Z","v":3801823,"vw":3.752298},{"c":3.76,"h":3.815,"l":3.75,"n":13216,"o":3.78,"t":"2026-09-01T04:00:00Z","v":3647058,"vw":3.768442},{"c":3.8,"h":3.835,"l":3.725,"n":18733,"o":3.75,"t":"2026-09-02T04:00:00Z","v":3913047,"vw":3.769663},{"c":3.71,"h":3.83,"l":3.685,"n":16368,"o":3.8,"t":"2026-09-03T04:00:00Z","v":3470518,"vw":3.724502},{"c":3.78,"h":3.78,"l":3.68,"n":12486,"o":3.68,"t":"2026-09-04T04:00:00Z","v":2982040,"vw":3.745421},{"c":3.77,"h":3.8,"l":3.71,"n":15024,"o":3.76,"t":"2026-09-08T04:00:00Z","v":2957893,"vw":3.753438},{"c":3.8,"h":3.915,"l":3.69,"n":18270,"o":3.73,"t":"2026-09-09T04:00:00Z","v":4470560,"vw":3.795866},{"c":3.62,"h":3.78,"l":3.61,"n":15927,"o":3.77,"t":"2026-09-10T04:00:00Z","v":4047402,"vw":3.657247},{"c":3.58,"h":3.68,"l":3.56,"n":22279,"o":3.65,"t":"2026-09-11T04:00:00Z","v":5681509,"vw":3.600417},{"c":3.52,"h":3.6,"l":3.51,"n":20219,"o":3.6,"t":"2026-09-14T04:00:00Z","v":4362691,"vw":3.546701},{"c":3.4,"h":3.5214,"l":3.38,"n":16752,"o":3.52,"t":"2026-09-15T04:00:00Z","v":5096188,"vw":3.417993},{"c":3.39,"h":3.43,"l":3.34,"n":17926,"o":3.4,"t":"2026-09-16T04:00:00Z","v":5377791,"vw":3.385443},{"c":3.38,"h":3.495,"l":3.34,"n":19400,"o":3.44,"t":"2026-09-17T04:00:00Z","v":4231958,"vw":3.399491},{"c":3.42,"h":3.445,"l":3.33,"n":14562,"o":3.38,"t":"2026-09-18T04:00:00Z","v":6443098,"vw":3.402267},{"c":3.5,"h":3.525,"l":3.37,"n":16008,"o":3.455,"t":"2026-09-21T04:00:00Z","v":2833772,"vw":3.474707},{"c":3.62,"h":3.63,"l":3.47,"n":18814,"o":3.54,"t":"2026-09-22T04:00:00Z","v":3988903,"vw":3.567925},{"c":3.48,"h":3.62,"l":3.42,"n":27603,"o":3.6,"t":"2026-09-23T04:00:00Z","v":6280264,"vw":3.473586},{"c":3.45,"h":3.49,"l":3.415,"n":16925,"o":3.47,"t":"2026-09-24T04:00:00Z","v":3233111,"vw":3.450516},{"c":3.42,"h":3.485,"l":3.4,"n":9762,"o":3.47,"t":"2026-09-25T04:00:00Z","v":2126021,"vw":3.422936},{"c":3.41,"h":3.44,"l":3.375,"n":15297,"o":3.4,"t":"2026-09-28T04:00:00Z","v":3304702,"vw":3.404559},{"c":3.39,"h":3.435,"l":3.31,"n":13127,"o":3.42,"t":"2026-09-29T04:00:00Z","v":4434084,"vw":3.372951},{"c":3.42,"h":3.46,"l":3.365,"n":14606,"o":3.43,"t":"2026-09-30T04:00:00Z","v":4412521,"vw":3.41552},{"c":3.38,"h":3.46,"l":3.355,"n":17096,"o":3.46,"t":"2026-10-01T04:00:00Z","v":4107396,"vw":3.38344},{"c":3.34,"h":3.4,"l":3.29,"n":14761,"o":3.38,"t":"2026-10-02T04:00:00Z","v":4092184,"vw":3.3385},{"c":3.39,"h":3.42,"l":3.28,"n":18251,"o":3.35,"t":"2026-10-05T04:00:00Z","v":4253074,"vw":3.374063},{"c":3.31,"h":3.4077,"l":3.23,"n":22205,"o":3.39,"t":"2026-10-06T04:00:00Z","v":5818849,"vw":3.288718},{"c":3.26,"h":3.35,"l":3.22,"n":17109,"o":3.26,"t":"2026-10-07T04:00:00Z","v":5389323,"vw":3.267863},{"c":3.27,"h":3.3,"l":3.18,"n":15933,"o":3.23,"t":"2026-10-08T04:00:00Z","v":6538620,"vw":3.252938},{"c":3.28,"h":3.3,"l":3.21,"n":12073,"o":3.26,"t":"2026-10-09T04:00:00Z","v":2357892,"vw":3.266432},{"c":3.23,"h":3.28,"l":3.18,"n":13615,"o":3.28,"t":"2026-10-12T04:00:00Z","v":3537493,"vw":3.228906},{"c":3.12,"h":3.205,"l":3.09,"n":17691,"o":3.2,"t":"2026-10-13T04:00:00Z","v":6872788,"vw":3.136566},{"c":3.19,"h":3.25,"l":3.06,"n":19431,"o":3.1,"t":"2026-10-14T04:00:00Z","v":5828785,"vw":3.188277},{"c":3.27,"h":3.35,"l":3.19,"n":15068,"o":3.24,"t":"2026-10-15T04:00:00Z","v":4072179,"vw":3.290424},{"c":3.09,"h":3.265,"l":3.08,"n":15566,"o":3.26,"t":"2026-10-16T04:00:00Z","v":5775923,"vw":3.120499},{"c":3.09,"h":3.13,"l":3.05,"n":13072,"o":3.09,"t":"2026-10-19T04:00:00Z","v":3227290,"vw":3.091951},{"c":3.21,"h":3.25,"l":3.1,"n":14971,"o":3.1,"t":"2026-10-20T04:00:00Z","v":3964202,"vw":3.188363},{"c":3.13,"h":3.23,"l":3.12,"n":15304,"o":3.23,"t":"2026-10-21T04:00:00Z","v":3017486,"vw":3.145815},{"c":3.2,"h":3.22,"l":3.11,"n":12071,"o":3.13,"t":"2026-10-22T04:00:00Z","v":2723815,"vw":3.182925},{"c":3.06,"h":3.2,"l":3.035,"n":3455,"o":3.17,"t":"2026-10-23T04:00:00Z","v":957098,"vw":3.068274}],"volatilityBars":[{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-22T08:00:00Z","v":232,"vw":3.52},{"c":3.5496,"h":3.5496,"l":3.5496,"n":1,"o":3.5496,"t":"2026-09-22T11:45:00Z","v":500,"vw":3.5496},{"c":3.51,"h":3.51,"l":3.5,"n":2,"o":3.5,"t":"2026-09-22T12:00:00Z","v":200,"vw":3.505},{"c":3.52,"h":3.52,"l":3.511,"n":4,"o":3.511,"t":"2026-09-22T12:30:00Z","v":339,"vw":3.514125},{"c":3.5466,"h":3.5498,"l":3.5466,"n":3,"o":3.5498,"t":"2026-09-22T12:45:00Z","v":1000,"vw":3.54819},{"c":3.51,"h":3.53,"l":3.51,"n":16,"o":3.53,"t":"2026-09-22T13:00:00Z","v":86709,"vw":3.510662},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-22T13:15:00Z","v":401,"vw":3.55},{"c":3.56,"h":3.56,"l":3.52,"n":787,"o":3.54,"t":"2026-09-22T13:30:00Z","v":147362,"vw":3.53834},{"c":3.5592,"h":3.56,"l":3.545,"n":515,"o":3.555,"t":"2026-09-22T13:45:00Z","v":92358,"vw":3.553136},{"c":3.535,"h":3.56,"l":3.5314,"n":619,"o":3.5542,"t":"2026-09-22T14:00:00Z","v":88039,"vw":3.540104},{"c":3.51,"h":3.53,"l":3.5,"n":961,"o":3.53,"t":"2026-09-22T14:15:00Z","v":211580,"vw":3.510637},{"c":3.515,"h":3.53,"l":3.51,"n":631,"o":3.515,"t":"2026-09-22T14:30:00Z","v":87654,"vw":3.516264},{"c":3.515,"h":3.525,"l":3.51,"n":514,"o":3.52,"t":"2026-09-22T14:45:00Z","v":65309,"vw":3.516998},{"c":3.49,"h":3.52,"l":3.49,"n":804,"o":3.51,"t":"2026-09-22T15:00:00Z","v":109457,"vw":3.500276},{"c":3.5,"h":3.5,"l":3.49,"n":477,"o":3.495,"t":"2026-09-22T15:15:00Z","v":49875,"vw":3.496271},{"c":3.485,"h":3.5,"l":3.48,"n":638,"o":3.495,"t":"2026-09-22T15:30:00Z","v":73614,"vw":3.49096},{"c":3.47,"h":3.485,"l":3.47,"n":507,"o":3.485,"t":"2026-09-22T15:45:00Z","v":38597,"vw":3.478017},{"c":3.505,"h":3.51,"l":3.47,"n":514,"o":3.47,"t":"2026-09-22T16:00:00Z","v":101792,"vw":3.489835},{"c":3.5,"h":3.51,"l":3.5,"n":283,"o":3.505,"t":"2026-09-22T16:15:00Z","v":15453,"vw":3.503601},{"c":3.51,"h":3.515,"l":3.5,"n":475,"o":3.5,"t":"2026-09-22T16:30:00Z","v":35400,"vw":3.507394},{"c":3.515,"h":3.52,"l":3.5,"n":608,"o":3.5192,"t":"2026-09-22T16:45:00Z","v":79029,"vw":3.508938},{"c":3.53,"h":3.54,"l":3.515,"n":390,"o":3.515,"t":"2026-09-22T17:00:00Z","v":41662,"vw":3.526166},{"c":3.525,"h":3.54,"l":3.52,"n":437,"o":3.535,"t":"2026-09-22T17:15:00Z","v":62381,"vw":3.527423},{"c":3.545,"h":3.55,"l":3.5238,"n":604,"o":3.5238,"t":"2026-09-22T17:30:00Z","v":81401,"vw":3.534591},{"c":3.555,"h":3.56,"l":3.54,"n":533,"o":3.545,"t":"2026-09-22T17:45:00Z","v":78221,"vw":3.552418},{"c":3.565,"h":3.5699,"l":3.55,"n":528,"o":3.555,"t":"2026-09-22T18:00:00Z","v":66416,"vw":3.560007},{"c":3.575,"h":3.58,"l":3.565,"n":668,"o":3.5699,"t":"2026-09-22T18:15:00Z","v":77888,"vw":3.574275},{"c":3.555,"h":3.575,"l":3.54,"n":775,"o":3.57,"t":"2026-09-22T18:30:00Z","v":151198,"vw":3.552122},{"c":3.565,"h":3.58,"l":3.555,"n":779,"o":3.555,"t":"2026-09-22T18:45:00Z","v":237463,"vw":3.568936},{"c":3.6,"h":3.6,"l":3.56,"n":824,"o":3.564,"t":"2026-09-22T19:00:00Z","v":293985,"vw":3.572802},{"c":3.6,"h":3.6,"l":3.59,"n":633,"o":3.6,"t":"2026-09-22T19:15:00Z","v":152694,"vw":3.593005},{"c":3.615,"h":3.62,"l":3.59,"n":1031,"o":3.595,"t":"2026-09-22T19:30:00Z","v":185374,"vw":3.605146},{"c":3.625,"h":3.63,"l":3.59,"n":2916,"o":3.62,"t":"2026-09-22T19:45:00Z","v":811321,"vw":3.609539},{"c":3.6269,"h":3.6269,"l":3.62,"n":9,"o":3.62,"t":"2026-09-22T20:00:00Z","v":426068,"vw":3.620016},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-22T20:15:00Z","v":12857,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-22T20:30:00Z","v":100,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-09-22T21:00:00Z","v":1089,"vw":3.61},{"c":3.63,"h":3.63,"l":3.6299,"n":18,"o":3.6299,"t":"2026-09-22T21:15:00Z","v":6547,"vw":3.629936},{"c":3.56,"h":3.585,"l":3.56,"n":7,"o":3.585,"t":"2026-09-22T21:45:00Z","v":4001,"vw":3.566125},{"c":3.586,"h":3.6,"l":3.586,"n":2,"o":3.6,"t":"2026-09-22T23:15:00Z","v":800,"vw":3.593},{"c":3.64,"h":3.64,"l":3.52,"n":7,"o":3.52,"t":"2026-09-23T08:00:00Z","v":1405,"vw":3.568204},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-23T08:30:00Z","v":150,"vw":3.61},{"c":3.66,"h":3.66,"l":3.64,"n":6,"o":3.64,"t":"2026-09-23T09:45:00Z","v":1856,"vw":3.650971},{"c":3.6038,"h":3.62,"l":3.6038,"n":5,"o":3.62,"t":"2026-09-23T11:00:00Z","v":4947,"vw":3.619501},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-23T11:30:00Z","v":500,"vw":3.6},{"c":3.6011,"h":3.6011,"l":3.6011,"n":1,"o":3.6011,"t":"2026-09-23T12:15:00Z","v":410,"vw":3.6011},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-23T13:15:00Z","v":140,"vw":3.62},{"c":3.51,"h":3.62,"l":3.51,"n":5375,"o":3.6,"t":"2026-09-23T13:30:00Z","v":330572,"vw":3.56299},{"c":3.5209,"h":3.54,"l":3.51,"n":2399,"o":3.51,"t":"2026-09-23T13:45:00Z","v":207755,"vw":3.523921},{"c":3.515,"h":3.53,"l":3.5008,"n":1315,"o":3.5209,"t":"2026-09-23T14:00:00Z","v":89064,"vw":3.516662},{"c":3.485,"h":3.5109,"l":3.48,"n":1041,"o":3.51,"t":"2026-09-23T14:15:00Z","v":137543,"vw":3.494331},{"c":3.445,"h":3.49,"l":3.44,"n":920,"o":3.49,"t":"2026-09-23T14:30:00Z","v":139619,"vw":3.469873},{"c":3.45,"h":3.46,"l":3.42,"n":880,"o":3.445,"t":"2026-09-23T14:45:00Z","v":237672,"vw":3.443885},{"c":3.445,"h":3.46,"l":3.44,"n":526,"o":3.46,"t":"2026-09-23T15:00:00Z","v":61443,"vw":3.447458},{"c":3.45,"h":3.47,"l":3.44,"n":724,"o":3.445,"t":"2026-09-23T15:15:00Z","v":131850,"vw":3.455145},{"c":3.485,"h":3.49,"l":3.45,"n":844,"o":3.455,"t":"2026-09-23T15:30:00Z","v":195424,"vw":3.465518},{"c":3.48,"h":3.49,"l":3.47,"n":531,"o":3.4891,"t":"2026-09-23T15:45:00Z","v":63322,"vw":3.479599},{"c":3.475,"h":3.48,"l":3.47,"n":409,"o":3.4731,"t":"2026-09-23T16:00:00Z","v":51375,"vw":3.475149},{"c":3.48,"h":3.48,"l":3.47,"n":458,"o":3.47,"t":"2026-09-23T16:15:00Z","v":35929,"vw":3.472948},{"c":3.475,"h":3.48,"l":3.47,"n":565,"o":3.47,"t":"2026-09-23T16:30:00Z","v":44454,"vw":3.47465},{"c":3.466,"h":3.48,"l":3.46,"n":703,"o":3.475,"t":"2026-09-23T16:45:00Z","v":116142,"vw":3.465961},{"c":3.46,"h":3.465,"l":3.45,"n":553,"o":3.46,"t":"2026-09-23T17:00:00Z","v":87950,"vw":3.457814},{"c":3.465,"h":3.47,"l":3.45,"n":661,"o":3.46,"t":"2026-09-23T17:15:00Z","v":105484,"vw":3.465598},{"c":3.465,"h":3.475,"l":3.46,"n":439,"o":3.4622,"t":"2026-09-23T17:30:00Z","v":53249,"vw":3.46772},{"c":3.4597,"h":3.465,"l":3.45,"n":470,"o":3.465,"t":"2026-09-23T17:45:00Z","v":65393,"vw":3.457558},{"c":3.435,"h":3.455,"l":3.43,"n":655,"o":3.455,"t":"2026-09-23T18:00:00Z","v":135939,"vw":3.442559},{"c":3.4209,"h":3.44,"l":3.42,"n":536,"o":3.44,"t":"2026-09-23T18:15:00Z","v":138789,"vw":3.432795},{"c":3.435,"h":3.44,"l":3.42,"n":529,"o":3.425,"t":"2026-09-23T18:30:00Z","v":87993,"vw":3.42704},{"c":3.44,"h":3.44,"l":3.425,"n":527,"o":3.435,"t":"2026-09-23T18:45:00Z","v":104255,"vw":3.431227},{"c":3.42,"h":3.44,"l":3.42,"n":532,"o":3.44,"t":"2026-09-23T19:00:00Z","v":68120,"vw":3.423777},{"c":3.46,"h":3.4757,"l":3.42,"n":1879,"o":3.42,"t":"2026-09-23T19:15:00Z","v":683643,"vw":3.44695},{"c":3.48,"h":3.49,"l":3.46,"n":1158,"o":3.47,"t":"2026-09-23T19:30:00Z","v":297180,"vw":3.471932},{"c":3.475,"h":3.51,"l":3.465,"n":2748,"o":3.49,"t":"2026-09-23T19:45:00Z","v":895540,"vw":3.481029},{"c":3.45,"h":3.48,"l":3.45,"n":18,"o":3.47,"t":"2026-09-23T20:00:00Z","v":1698932,"vw":3.479986},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-23T20:15:00Z","v":100,"vw":3.5},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-23T20:30:00Z","v":231,"vw":3.45},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-23T22:15:00Z","v":150,"vw":3.5},{"c":3.42,"h":3.48,"l":3.42,"n":10,"o":3.42,"t":"2026-09-24T08:45:00Z","v":1200,"vw":3.430909},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-24T09:00:00Z","v":200,"vw":3.42},{"c":3.42,"h":3.43,"l":3.42,"n":6,"o":3.42,"t":"2026-09-24T09:15:00Z","v":2500,"vw":3.4272},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-24T09:45:00Z","v":273,"vw":3.41},{"c":3.4793,"h":3.4793,"l":3.4793,"n":2,"o":3.4793,"t":"2026-09-24T11:45:00Z","v":1000,"vw":3.4793},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-24T12:00:00Z","v":500,"vw":3.47},{"c":3.4788,"h":3.4788,"l":3.4788,"n":1,"o":3.4788,"t":"2026-09-24T12:30:00Z","v":100,"vw":3.4788},{"c":3.455,"h":3.49,"l":3.45,"n":873,"o":3.47,"t":"2026-09-24T13:30:00Z","v":87270,"vw":3.471166},{"c":3.455,"h":3.48,"l":3.45,"n":878,"o":3.4509,"t":"2026-09-24T13:45:00Z","v":265345,"vw":3.468767},{"c":3.465,"h":3.47,"l":3.45,"n":448,"o":3.45,"t":"2026-09-24T14:00:00Z","v":68482,"vw":3.456745},{"c":3.455,"h":3.48,"l":3.45,"n":500,"o":3.465,"t":"2026-09-24T14:15:00Z","v":51683,"vw":3.463483},{"c":3.46,"h":3.47,"l":3.45,"n":518,"o":3.45,"t":"2026-09-24T14:30:00Z","v":50743,"vw":3.455871},{"c":3.44,"h":3.47,"l":3.44,"n":452,"o":3.46,"t":"2026-09-24T14:45:00Z","v":77227,"vw":3.454863},{"c":3.4399,"h":3.45,"l":3.43,"n":648,"o":3.445,"t":"2026-09-24T15:00:00Z","v":136942,"vw":3.438683},{"c":3.425,"h":3.445,"l":3.425,"n":671,"o":3.435,"t":"2026-09-24T15:15:00Z","v":137570,"vw":3.436291},{"c":3.44,"h":3.44,"l":3.42,"n":559,"o":3.43,"t":"2026-09-24T15:30:00Z","v":163720,"vw":3.430658},{"c":3.42,"h":3.44,"l":3.42,"n":340,"o":3.44,"t":"2026-09-24T15:45:00Z","v":74272,"vw":3.432019},{"c":3.425,"h":3.43,"l":3.415,"n":479,"o":3.42,"t":"2026-09-24T16:00:00Z","v":175021,"vw":3.423475},{"c":3.45,"h":3.46,"l":3.425,"n":609,"o":3.425,"t":"2026-09-24T16:15:00Z","v":138881,"vw":3.449683},{"c":3.455,"h":3.46,"l":3.44,"n":732,"o":3.455,"t":"2026-09-24T16:30:00Z","v":149004,"vw":3.44991},{"c":3.455,"h":3.46,"l":3.44,"n":522,"o":3.455,"t":"2026-09-24T16:45:00Z","v":73766,"vw":3.453935},{"c":3.455,"h":3.46,"l":3.45,"n":533,"o":3.46,"t":"2026-09-24T17:00:00Z","v":65521,"vw":3.453838},{"c":3.455,"h":3.465,"l":3.45,"n":402,"o":3.46,"t":"2026-09-24T17:15:00Z","v":39031,"vw":3.458019},{"c":3.445,"h":3.46,"l":3.44,"n":423,"o":3.45,"t":"2026-09-24T17:30:00Z","v":41898,"vw":3.44919},{"c":3.445,"h":3.45,"l":3.44,"n":437,"o":3.45,"t":"2026-09-24T17:45:00Z","v":24215,"vw":3.444634},{"c":3.445,"h":3.45,"l":3.44,"n":547,"o":3.445,"t":"2026-09-24T18:00:00Z","v":43049,"vw":3.445375},{"c":3.455,"h":3.455,"l":3.44,"n":602,"o":3.45,"t":"2026-09-24T18:15:00Z","v":114590,"vw":3.444348},{"c":3.47,"h":3.49,"l":3.454,"n":637,"o":3.4599,"t":"2026-09-24T18:30:00Z","v":122045,"vw":3.478089},{"c":3.475,"h":3.48,"l":3.47,"n":352,"o":3.475,"t":"2026-09-24T18:45:00Z","v":22485,"vw":3.474388},{"c":3.47,"h":3.48,"l":3.46,"n":658,"o":3.475,"t":"2026-09-24T19:00:00Z","v":85509,"vw":3.468685},{"c":3.455,"h":3.47,"l":3.45,"n":548,"o":3.465,"t":"2026-09-24T19:15:00Z","v":46119,"vw":3.459463},{"c":3.455,"h":3.465,"l":3.45,"n":787,"o":3.45,"t":"2026-09-24T19:30:00Z","v":93809,"vw":3.457682},{"c":3.44,"h":3.46,"l":3.44,"n":2533,"o":3.455,"t":"2026-09-24T19:45:00Z","v":403578,"vw":3.449116},{"c":3.45,"h":3.45,"l":3.44,"n":17,"o":3.44,"t":"2026-09-24T20:00:00Z","v":449447,"vw":3.449995},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-24T21:45:00Z","v":100,"vw":3.49},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-09-24T22:45:00Z","v":250,"vw":3.46},{"c":3.4562,"h":3.4562,"l":3.45,"n":5,"o":3.45,"t":"2026-09-24T23:30:00Z","v":1733,"vw":3.454766},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-25T08:30:00Z","v":202,"vw":3.48},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-25T11:15:00Z","v":301,"vw":3.45},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-25T11:45:00Z","v":500,"vw":3.49},{"c":3.48,"h":3.51,"l":3.48,"n":17,"o":3.4882,"t":"2026-09-25T13:15:00Z","v":2185,"vw":3.48661},{"c":3.42,"h":3.485,"l":3.42,"n":535,"o":3.47,"t":"2026-09-25T13:30:00Z","v":103848,"vw":3.460131},{"c":3.4393,"h":3.44,"l":3.42,"n":457,"o":3.425,"t":"2026-09-25T13:45:00Z","v":86229,"vw":3.425467},{"c":3.415,"h":3.44,"l":3.415,"n":351,"o":3.435,"t":"2026-09-25T14:00:00Z","v":59492,"vw":3.427227},{"c":3.41,"h":3.4191,"l":3.4,"n":379,"o":3.41,"t":"2026-09-25T14:15:00Z","v":75922,"vw":3.407769},{"c":3.41,"h":3.42,"l":3.41,"n":296,"o":3.415,"t":"2026-09-25T14:30:00Z","v":35674,"vw":3.413635},{"c":3.415,"h":3.4199,"l":3.4,"n":404,"o":3.415,"t":"2026-09-25T14:45:00Z","v":64176,"vw":3.410475},{"c":3.415,"h":3.43,"l":3.41,"n":241,"o":3.42,"t":"2026-09-25T15:00:00Z","v":39764,"vw":3.416517},{"c":3.415,"h":3.415,"l":3.41,"n":238,"o":3.415,"t":"2026-09-25T15:15:00Z","v":21252,"vw":3.412417},{"c":3.415,"h":3.42,"l":3.41,"n":314,"o":3.415,"t":"2026-09-25T15:30:00Z","v":69908,"vw":3.41338},{"c":3.415,"h":3.415,"l":3.41,"n":270,"o":3.415,"t":"2026-09-25T15:45:00Z","v":41196,"vw":3.412717},{"c":3.43,"h":3.44,"l":3.41,"n":361,"o":3.415,"t":"2026-09-25T16:00:00Z","v":67072,"vw":3.425569},{"c":3.435,"h":3.4392,"l":3.42,"n":276,"o":3.43,"t":"2026-09-25T16:15:00Z","v":42501,"vw":3.428571},{"c":3.43,"h":3.44,"l":3.425,"n":270,"o":3.435,"t":"2026-09-25T16:30:00Z","v":40708,"vw":3.431273},{"c":3.435,"h":3.44,"l":3.43,"n":227,"o":3.435,"t":"2026-09-25T16:45:00Z","v":22422,"vw":3.432721},{"c":3.42,"h":3.435,"l":3.42,"n":206,"o":3.435,"t":"2026-09-25T17:00:00Z","v":21358,"vw":3.424594},{"c":3.42,"h":3.4299,"l":3.41,"n":370,"o":3.4299,"t":"2026-09-25T17:15:00Z","v":89941,"vw":3.419185},{"c":3.42,"h":3.42,"l":3.41,"n":230,"o":3.42,"t":"2026-09-25T17:30:00Z","v":38137,"vw":3.414506},{"c":3.415,"h":3.42,"l":3.41,"n":187,"o":3.415,"t":"2026-09-25T17:45:00Z","v":34861,"vw":3.413743},{"c":3.415,"h":3.42,"l":3.41,"n":160,"o":3.415,"t":"2026-09-25T18:00:00Z","v":20024,"vw":3.416124},{"c":3.415,"h":3.42,"l":3.41,"n":173,"o":3.415,"t":"2026-09-25T18:15:00Z","v":17202,"vw":3.414803},{"c":3.415,"h":3.42,"l":3.4121,"n":151,"o":3.415,"t":"2026-09-25T18:30:00Z","v":13731,"vw":3.415853},{"c":3.42,"h":3.42,"l":3.41,"n":206,"o":3.415,"t":"2026-09-25T18:45:00Z","v":13016,"vw":3.415655},{"c":3.42,"h":3.43,"l":3.415,"n":307,"o":3.4199,"t":"2026-09-25T19:00:00Z","v":30740,"vw":3.42135},{"c":3.425,"h":3.425,"l":3.42,"n":206,"o":3.425,"t":"2026-09-25T19:15:00Z","v":23099,"vw":3.423998},{"c":3.435,"h":3.44,"l":3.42,"n":591,"o":3.425,"t":"2026-09-25T19:30:00Z","v":83674,"vw":3.427102},{"c":3.415,"h":3.4499,"l":3.41,"n":1834,"o":3.43,"t":"2026-09-25T19:45:00Z","v":379692,"vw":3.425701},{"c":3.43,"h":3.43,"l":3.41,"n":14,"o":3.41,"t":"2026-09-25T20:00:00Z","v":553303,"vw":3.420011},{"c":3.436,"h":3.436,"l":3.436,"n":1,"o":3.436,"t":"2026-09-25T20:30:00Z","v":101,"vw":3.436},{"c":3.432,"h":3.432,"l":3.43,"n":2,"o":3.43,"t":"2026-09-25T21:15:00Z","v":200,"vw":3.431},{"c":3.4301,"h":3.4301,"l":3.4301,"n":1,"o":3.4301,"t":"2026-09-25T21:30:00Z","v":200,"vw":3.4301},{"c":3.52,"h":3.52,"l":3.42,"n":6,"o":3.42,"t":"2026-09-28T08:00:00Z","v":2439,"vw":3.494661},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-28T08:30:00Z","v":150,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-28T10:30:00Z","v":300,"vw":3.51},{"c":3.43,"h":3.43,"l":3.4186,"n":4,"o":3.4186,"t":"2026-09-28T11:00:00Z","v":2576,"vw":3.424813},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-28T11:30:00Z","v":1000,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-28T12:45:00Z","v":1299,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-28T13:00:00Z","v":200,"vw":3.42},{"c":3.38,"h":3.42,"l":3.38,"n":472,"o":3.4,"t":"2026-09-28T13:30:00Z","v":109503,"vw":3.39565},{"c":3.395,"h":3.41,"l":3.375,"n":473,"o":3.38,"t":"2026-09-28T13:45:00Z","v":94963,"vw":3.390341},{"c":3.41,"h":3.42,"l":3.395,"n":487,"o":3.395,"t":"2026-09-28T14:00:00Z","v":46126,"vw":3.403031},{"c":3.425,"h":3.44,"l":3.405,"n":546,"o":3.405,"t":"2026-09-28T14:15:00Z","v":107177,"vw":3.419108},{"c":3.4,"h":3.425,"l":3.4,"n":339,"o":3.425,"t":"2026-09-28T14:30:00Z","v":42415,"vw":3.413562},{"c":3.4,"h":3.41,"l":3.395,"n":454,"o":3.4,"t":"2026-09-28T14:45:00Z","v":83239,"vw":3.402439},{"c":3.395,"h":3.41,"l":3.39,"n":411,"o":3.405,"t":"2026-09-28T15:00:00Z","v":70431,"vw":3.400799},{"c":3.39,"h":3.4,"l":3.39,"n":235,"o":3.395,"t":"2026-09-28T15:15:00Z","v":14553,"vw":3.394874},{"c":3.395,"h":3.4,"l":3.38,"n":397,"o":3.395,"t":"2026-09-28T15:30:00Z","v":100455,"vw":3.388195},{"c":3.395,"h":3.4,"l":3.39,"n":407,"o":3.3901,"t":"2026-09-28T15:45:00Z","v":28385,"vw":3.393964},{"c":3.39,"h":3.4,"l":3.39,"n":303,"o":3.395,"t":"2026-09-28T16:00:00Z","v":22332,"vw":3.395278},{"c":3.415,"h":3.42,"l":3.39,"n":533,"o":3.395,"t":"2026-09-28T16:15:00Z","v":109892,"vw":3.404358},{"c":3.41,"h":3.42,"l":3.41,"n":267,"o":3.415,"t":"2026-09-28T16:30:00Z","v":26046,"vw":3.411693},{"c":3.41,"h":3.4186,"l":3.4,"n":462,"o":3.41,"t":"2026-09-28T16:45:00Z","v":57779,"vw":3.409484},{"c":3.42,"h":3.425,"l":3.4,"n":358,"o":3.415,"t":"2026-09-28T17:00:00Z","v":57735,"vw":3.408776},{"c":3.41,"h":3.425,"l":3.4,"n":294,"o":3.42,"t":"2026-09-28T17:15:00Z","v":25594,"vw":3.40912},{"c":3.395,"h":3.405,"l":3.39,"n":285,"o":3.4,"t":"2026-09-28T17:30:00Z","v":32518,"vw":3.400124},{"c":3.405,"h":3.41,"l":3.39,"n":489,"o":3.395,"t":"2026-09-28T17:45:00Z","v":69970,"vw":3.400213},{"c":3.43,"h":3.43,"l":3.4,"n":535,"o":3.405,"t":"2026-09-28T18:00:00Z","v":63030,"vw":3.413126},{"c":3.425,"h":3.43,"l":3.42,"n":184,"o":3.43,"t":"2026-09-28T18:15:00Z","v":12666,"vw":3.424416},{"c":3.44,"h":3.44,"l":3.42,"n":676,"o":3.42,"t":"2026-09-28T18:30:00Z","v":81492,"vw":3.428741},{"c":3.435,"h":3.44,"l":3.425,"n":582,"o":3.44,"t":"2026-09-28T18:45:00Z","v":68390,"vw":3.431791},{"c":3.415,"h":3.435,"l":3.41,"n":575,"o":3.435,"t":"2026-09-28T19:00:00Z","v":107531,"vw":3.427421},{"c":3.405,"h":3.4279,"l":3.405,"n":827,"o":3.42,"t":"2026-09-28T19:15:00Z","v":159072,"vw":3.419053},{"c":3.395,"h":3.41,"l":3.39,"n":1100,"o":3.405,"t":"2026-09-28T19:30:00Z","v":279532,"vw":3.400884},{"c":3.405,"h":3.41,"l":3.38,"n":3137,"o":3.395,"t":"2026-09-28T19:45:00Z","v":802726,"vw":3.394082},{"c":3.424,"h":3.424,"l":3.4,"n":14,"o":3.41,"t":"2026-09-28T20:00:00Z","v":581498,"vw":3.409999},{"c":3.44,"h":3.44,"l":3.43,"n":15,"o":3.43,"t":"2026-09-28T20:30:00Z","v":10011,"vw":3.438873},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-29T08:00:00Z","v":164,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-29T08:45:00Z","v":100,"vw":3.46},{"c":3.3879,"h":3.3879,"l":3.3879,"n":1,"o":3.3879,"t":"2026-09-29T11:15:00Z","v":885,"vw":3.3879},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-29T11:30:00Z","v":150,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-29T11:45:00Z","v":372,"vw":3.44},{"c":3.42,"h":3.43,"l":3.41,"n":16,"o":3.41,"t":"2026-09-29T13:15:00Z","v":3621,"vw":3.420053},{"c":3.395,"h":3.435,"l":3.395,"n":365,"o":3.42,"t":"2026-09-29T13:30:00Z","v":96534,"vw":3.415333},{"c":3.375,"h":3.39,"l":3.375,"n":228,"o":3.39,"t":"2026-09-29T13:45:00Z","v":77332,"vw":3.38328},{"c":3.4,"h":3.4,"l":3.37,"n":329,"o":3.3785,"t":"2026-09-29T14:00:00Z","v":65662,"vw":3.384185},{"c":3.4,"h":3.405,"l":3.39,"n":287,"o":3.4,"t":"2026-09-29T14:15:00Z","v":46349,"vw":3.398585},{"c":3.4,"h":3.41,"l":3.395,"n":263,"o":3.4,"t":"2026-09-29T14:30:00Z","v":29182,"vw":3.40196},{"c":3.405,"h":3.41,"l":3.4,"n":257,"o":3.4,"t":"2026-09-29T14:45:00Z","v":67625,"vw":3.404548},{"c":3.395,"h":3.405,"l":3.39,"n":309,"o":3.4,"t":"2026-09-29T15:00:00Z","v":77996,"vw":3.395948},{"c":3.385,"h":3.39,"l":3.375,"n":339,"o":3.39,"t":"2026-09-29T15:15:00Z","v":70454,"vw":3.384327},{"c":3.365,"h":3.39,"l":3.36,"n":392,"o":3.385,"t":"2026-09-29T15:30:00Z","v":188731,"vw":3.381829},{"c":3.36,"h":3.38,"l":3.36,"n":352,"o":3.3603,"t":"2026-09-29T15:45:00Z","v":92729,"vw":3.370406},{"c":3.355,"h":3.3699,"l":3.355,"n":264,"o":3.365,"t":"2026-09-29T16:00:00Z","v":99629,"vw":3.360824},{"c":3.34,"h":3.36,"l":3.34,"n":473,"o":3.3501,"t":"2026-09-29T16:15:00Z","v":238376,"vw":3.352539},{"c":3.335,"h":3.35,"l":3.33,"n":324,"o":3.345,"t":"2026-09-29T16:30:00Z","v":100248,"vw":3.338967},{"c":3.35,"h":3.35,"l":3.33,"n":435,"o":3.335,"t":"2026-09-29T16:45:00Z","v":192125,"vw":3.339167},{"c":3.345,"h":3.35,"l":3.335,"n":346,"o":3.345,"t":"2026-09-29T17:00:00Z","v":109026,"vw":3.342464},{"c":3.32,"h":3.3495,"l":3.32,"n":457,"o":3.345,"t":"2026-09-29T17:15:00Z","v":174383,"vw":3.327084},{"c":3.315,"h":3.325,"l":3.31,"n":287,"o":3.32,"t":"2026-09-29T17:30:00Z","v":40354,"vw":3.319008},{"c":3.325,"h":3.33,"l":3.31,"n":661,"o":3.315,"t":"2026-09-29T17:45:00Z","v":176200,"vw":3.314866},{"c":3.345,"h":3.35,"l":3.325,"n":582,"o":3.325,"t":"2026-09-29T18:00:00Z","v":91477,"vw":3.339582},{"c":3.37,"h":3.37,"l":3.335,"n":560,"o":3.345,"t":"2026-09-29T18:15:00Z","v":100278,"vw":3.346378},{"c":3.37,"h":3.37,"l":3.355,"n":406,"o":3.365,"t":"2026-09-29T18:30:00Z","v":67344,"vw":3.361766},{"c":3.365,"h":3.37,"l":3.355,"n":463,"o":3.37,"t":"2026-09-29T18:45:00Z","v":139935,"vw":3.361607},{"c":3.37,"h":3.38,"l":3.3616,"n":362,"o":3.365,"t":"2026-09-29T19:00:00Z","v":73338,"vw":3.370849},{"c":3.385,"h":3.39,"l":3.375,"n":631,"o":3.375,"t":"2026-09-29T19:15:00Z","v":151516,"vw":3.381396},{"c":3.39,"h":3.395,"l":3.375,"n":815,"o":3.38,"t":"2026-09-29T19:30:00Z","v":198092,"vw":3.385304},{"c":3.385,"h":3.41,"l":3.38,"n":2598,"o":3.39,"t":"2026-09-29T19:45:00Z","v":697510,"vw":3.392914},{"c":3.39,"h":3.39,"l":3.39,"n":12,"o":3.39,"t":"2026-09-29T20:00:00Z","v":869092,"vw":3.39},{"c":3.42,"h":3.42,"l":3.38,"n":26,"o":3.38,"t":"2026-09-29T20:15:00Z","v":15866,"vw":3.384124},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-29T20:30:00Z","v":230,"vw":3.4},{"c":3.41,"h":3.41,"l":3.39,"n":21,"o":3.39,"t":"2026-09-29T20:45:00Z","v":60800,"vw":3.392937},{"c":3.4,"h":3.4,"l":3.39,"n":6,"o":3.39,"t":"2026-09-29T21:00:00Z","v":2600,"vw":3.395273},{"c":3.4069,"h":3.4069,"l":3.4069,"n":1,"o":3.4069,"t":"2026-09-29T21:15:00Z","v":100,"vw":3.4069},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-29T23:15:00Z","v":100,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-29T23:30:00Z","v":100,"vw":3.41},{"c":3.353,"h":3.353,"l":3.32,"n":3,"o":3.32,"t":"2026-09-30T08:00:00Z","v":391,"vw":3.330068},{"c":3.4053,"h":3.4053,"l":3.4053,"n":1,"o":3.4053,"t":"2026-09-30T11:45:00Z","v":100,"vw":3.4053},{"c":3.41,"h":3.41,"l":3.37,"n":5,"o":3.37,"t":"2026-09-30T12:00:00Z","v":12300,"vw":3.370975},{"c":3.4,"h":3.41,"l":3.4,"n":2,"o":3.41,"t":"2026-09-30T12:15:00Z","v":3100,"vw":3.409677},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-09-30T13:00:00Z","v":250,"vw":3.45},{"c":3.375,"h":3.43,"l":3.375,"n":540,"o":3.43,"t":"2026-09-30T13:30:00Z","v":170047,"vw":3.395306},{"c":3.37,"h":3.39,"l":3.37,"n":284,"o":3.38,"t":"2026-09-30T13:45:00Z","v":94191,"vw":3.381967},{"c":3.39,"h":3.4094,"l":3.3705,"n":486,"o":3.375,"t":"2026-09-30T14:00:00Z","v":128477,"vw":3.397433},{"c":3.365,"h":3.4,"l":3.365,"n":603,"o":3.39,"t":"2026-09-30T14:15:00Z","v":280177,"vw":3.379104},{"c":3.385,"h":3.39,"l":3.365,"n":480,"o":3.365,"t":"2026-09-30T14:30:00Z","v":137025,"vw":3.377115},{"c":3.405,"h":3.415,"l":3.385,"n":578,"o":3.385,"t":"2026-09-30T14:45:00Z","v":122674,"vw":3.40183},{"c":3.4178,"h":3.425,"l":3.4,"n":398,"o":3.405,"t":"2026-09-30T15:00:00Z","v":83877,"vw":3.41511},{"c":3.435,"h":3.44,"l":3.4,"n":476,"o":3.42,"t":"2026-09-30T15:15:00Z","v":118430,"vw":3.418619},{"c":3.405,"h":3.44,"l":3.405,"n":466,"o":3.435,"t":"2026-09-30T15:30:00Z","v":118984,"vw":3.423023},{"c":3.42,"h":3.42,"l":3.405,"n":252,"o":3.41,"t":"2026-09-30T15:45:00Z","v":47589,"vw":3.412827},{"c":3.415,"h":3.42,"l":3.4101,"n":252,"o":3.415,"t":"2026-09-30T16:00:00Z","v":35439,"vw":3.416627},{"c":3.415,"h":3.42,"l":3.41,"n":277,"o":3.415,"t":"2026-09-30T16:15:00Z","v":48437,"vw":3.417042},{"c":3.415,"h":3.42,"l":3.41,"n":291,"o":3.415,"t":"2026-09-30T16:30:00Z","v":33096,"vw":3.416345},{"c":3.415,"h":3.42,"l":3.41,"n":238,"o":3.415,"t":"2026-09-30T16:45:00Z","v":22833,"vw":3.41427},{"c":3.425,"h":3.43,"l":3.4009,"n":586,"o":3.415,"t":"2026-09-30T17:00:00Z","v":97959,"vw":3.414663},{"c":3.42,"h":3.43,"l":3.42,"n":242,"o":3.43,"t":"2026-09-30T17:15:00Z","v":33404,"vw":3.425574},{"c":3.435,"h":3.44,"l":3.425,"n":416,"o":3.425,"t":"2026-09-30T17:30:00Z","v":49666,"vw":3.429897},{"c":3.43,"h":3.4381,"l":3.425,"n":466,"o":3.43,"t":"2026-09-30T17:45:00Z","v":93880,"vw":3.430662},{"c":3.43,"h":3.44,"l":3.43,"n":246,"o":3.43,"t":"2026-09-30T18:00:00Z","v":35732,"vw":3.436186},{"c":3.425,"h":3.46,"l":3.425,"n":815,"o":3.43,"t":"2026-09-30T18:15:00Z","v":306546,"vw":3.445583},{"c":3.425,"h":3.43,"l":3.42,"n":327,"o":3.425,"t":"2026-09-30T18:30:00Z","v":47579,"vw":3.425307},{"c":3.425,"h":3.43,"l":3.42,"n":694,"o":3.425,"t":"2026-09-30T18:45:00Z","v":47190,"vw":3.423866},{"c":3.4209,"h":3.43,"l":3.42,"n":1016,"o":3.4279,"t":"2026-09-30T19:00:00Z","v":64399,"vw":3.424018},{"c":3.435,"h":3.435,"l":3.42,"n":628,"o":3.43,"t":"2026-09-30T19:15:00Z","v":145555,"vw":3.430983},{"c":3.41,"h":3.435,"l":3.41,"n":869,"o":3.435,"t":"2026-09-30T19:30:00Z","v":202699,"vw":3.427799},{"c":3.415,"h":3.435,"l":3.41,"n":2484,"o":3.415,"t":"2026-09-30T19:45:00Z","v":653547,"vw":3.420391},{"c":3.42,"h":3.42,"l":3.42,"n":12,"o":3.42,"t":"2026-09-30T20:00:00Z","v":1039895,"vw":3.42},{"c":3.42,"h":3.42,"l":3.4191,"n":6,"o":3.42,"t":"2026-09-30T20:30:00Z","v":5100,"vw":3.419431},{"c":3.3904,"h":3.3904,"l":3.3904,"n":1,"o":3.3904,"t":"2026-09-30T23:15:00Z","v":600,"vw":3.3904},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-01T09:00:00Z","v":200,"vw":3.4},{"c":3.4012,"h":3.4012,"l":3.4012,"n":1,"o":3.4012,"t":"2026-10-01T11:00:00Z","v":355,"vw":3.4012},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-01T12:00:00Z","v":100,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-01T12:15:00Z","v":216,"vw":3.45},{"c":3.46,"h":3.46,"l":3.445,"n":3,"o":3.445,"t":"2026-10-01T13:00:00Z","v":600,"vw":3.457496},{"c":3.4,"h":3.46,"l":3.38,"n":803,"o":3.46,"t":"2026-10-01T13:30:00Z","v":154420,"vw":3.413666},{"c":3.4,"h":3.42,"l":3.394,"n":1062,"o":3.4,"t":"2026-10-01T13:45:00Z","v":227100,"vw":3.401783},{"c":3.395,"h":3.408,"l":3.385,"n":599,"o":3.4,"t":"2026-10-01T14:00:00Z","v":98851,"vw":3.397504},{"c":3.375,"h":3.4,"l":3.37,"n":711,"o":3.395,"t":"2026-10-01T14:15:00Z","v":214005,"vw":3.388918},{"c":3.375,"h":3.38,"l":3.365,"n":460,"o":3.375,"t":"2026-10-01T14:30:00Z","v":77768,"vw":3.372607},{"c":3.385,"h":3.39,"l":3.375,"n":435,"o":3.38,"t":"2026-10-01T14:45:00Z","v":71717,"vw":3.386279},{"c":3.36,"h":3.39,"l":3.36,"n":515,"o":3.385,"t":"2026-10-01T15:00:00Z","v":103099,"vw":3.373214},{"c":3.36,"h":3.3699,"l":3.355,"n":451,"o":3.365,"t":"2026-10-01T15:15:00Z","v":151103,"vw":3.363442},{"c":3.375,"h":3.38,"l":3.36,"n":585,"o":3.368,"t":"2026-10-01T15:30:00Z","v":116947,"vw":3.364777},{"c":3.375,"h":3.38,"l":3.37,"n":283,"o":3.375,"t":"2026-10-01T15:45:00Z","v":48448,"vw":3.375059},{"c":3.37,"h":3.39,"l":3.37,"n":549,"o":3.375,"t":"2026-10-01T16:00:00Z","v":118200,"vw":3.37864},{"c":3.375,"h":3.38,"l":3.37,"n":315,"o":3.375,"t":"2026-10-01T16:15:00Z","v":27605,"vw":3.375453},{"c":3.375,"h":3.38,"l":3.37,"n":284,"o":3.375,"t":"2026-10-01T16:30:00Z","v":24760,"vw":3.374643},{"c":3.365,"h":3.385,"l":3.36,"n":456,"o":3.38,"t":"2026-10-01T16:45:00Z","v":72548,"vw":3.376133},{"c":3.37,"h":3.37,"l":3.36,"n":386,"o":3.365,"t":"2026-10-01T17:00:00Z","v":62757,"vw":3.367541},{"c":3.395,"h":3.395,"l":3.36,"n":635,"o":3.365,"t":"2026-10-01T17:15:00Z","v":133618,"vw":3.379641},{"c":3.395,"h":3.4,"l":3.39,"n":305,"o":3.4,"t":"2026-10-01T17:30:00Z","v":43805,"vw":3.396046},{"c":3.385,"h":3.4,"l":3.375,"n":604,"o":3.39,"t":"2026-10-01T17:45:00Z","v":91626,"vw":3.383642},{"c":3.375,"h":3.385,"l":3.37,"n":482,"o":3.385,"t":"2026-10-01T18:00:00Z","v":132046,"vw":3.379039},{"c":3.375,"h":3.3899,"l":3.37,"n":560,"o":3.38,"t":"2026-10-01T18:15:00Z","v":74439,"vw":3.377918},{"c":3.375,"h":3.38,"l":3.37,"n":275,"o":3.38,"t":"2026-10-01T18:30:00Z","v":27950,"vw":3.373417},{"c":3.37,"h":3.375,"l":3.37,"n":323,"o":3.375,"t":"2026-10-01T18:45:00Z","v":41680,"vw":3.371484},{"c":3.385,"h":3.385,"l":3.365,"n":980,"o":3.3709,"t":"2026-10-01T19:00:00Z","v":226331,"vw":3.37491},{"c":3.385,"h":3.41,"l":3.385,"n":1246,"o":3.385,"t":"2026-10-01T19:15:00Z","v":416139,"vw":3.400032},{"c":3.385,"h":3.39,"l":3.375,"n":891,"o":3.385,"t":"2026-10-01T19:30:00Z","v":198246,"vw":3.383111},{"c":3.375,"h":3.39,"l":3.365,"n":2706,"o":3.3807,"t":"2026-10-01T19:45:00Z","v":602045,"vw":3.377415},{"c":3.38,"h":3.38,"l":3.38,"n":16,"o":3.38,"t":"2026-10-01T20:00:00Z","v":525864,"vw":3.38},{"c":3.422,"h":3.422,"l":3.422,"n":1,"o":3.422,"t":"2026-10-01T21:45:00Z","v":1000,"vw":3.422},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-01T22:15:00Z","v":200,"vw":3.43},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-02T08:15:00Z","v":200,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-02T10:00:00Z","v":481,"vw":3.38},{"c":3.4393,"h":3.4393,"l":3.4393,"n":1,"o":3.4393,"t":"2026-10-02T12:00:00Z","v":196,"vw":3.4393},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-02T12:30:00Z","v":2100,"vw":3.43},{"c":3.38,"h":3.39,"l":3.38,"n":17,"o":3.39,"t":"2026-10-02T13:15:00Z","v":1331,"vw":3.383791},{"c":3.3691,"h":3.4,"l":3.355,"n":315,"o":3.38,"t":"2026-10-02T13:30:00Z","v":132451,"vw":3.373361},{"c":3.345,"h":3.375,"l":3.34,"n":480,"o":3.36,"t":"2026-10-02T13:45:00Z","v":153345,"vw":3.354994},{"c":3.37,"h":3.38,"l":3.345,"n":533,"o":3.345,"t":"2026-10-02T14:00:00Z","v":118826,"vw":3.359539},{"c":3.355,"h":3.375,"l":3.35,"n":482,"o":3.375,"t":"2026-10-02T14:15:00Z","v":54988,"vw":3.357446},{"c":3.355,"h":3.36,"l":3.35,"n":400,"o":3.355,"t":"2026-10-02T14:30:00Z","v":51651,"vw":3.354727},{"c":3.355,"h":3.37,"l":3.35,"n":410,"o":3.355,"t":"2026-10-02T14:45:00Z","v":61850,"vw":3.357771},{"c":3.32,"h":3.3591,"l":3.32,"n":714,"o":3.355,"t":"2026-10-02T15:00:00Z","v":169304,"vw":3.339965},{"c":3.32,"h":3.33,"l":3.31,"n":637,"o":3.325,"t":"2026-10-02T15:15:00Z","v":221873,"vw":3.320318},{"c":3.3,"h":3.33,"l":3.3,"n":647,"o":3.325,"t":"2026-10-02T15:30:00Z","v":217529,"vw":3.32007},{"c":3.295,"h":3.31,"l":3.29,"n":582,"o":3.305,"t":"2026-10-02T15:45:00Z","v":217586,"vw":3.301474},{"c":3.29,"h":3.3,"l":3.29,"n":541,"o":3.3,"t":"2026-10-02T16:00:00Z","v":156395,"vw":3.29703},{"c":3.355,"h":3.36,"l":3.29,"n":995,"o":3.295,"t":"2026-10-02T16:15:00Z","v":348197,"vw":3.322987},{"c":3.355,"h":3.36,"l":3.35,"n":481,"o":3.36,"t":"2026-10-02T16:30:00Z","v":83456,"vw":3.356183},{"c":3.355,"h":3.36,"l":3.35,"n":358,"o":3.355,"t":"2026-10-02T16:45:00Z","v":41411,"vw":3.353802},{"c":3.355,"h":3.355,"l":3.3401,"n":415,"o":3.35,"t":"2026-10-02T17:00:00Z","v":75220,"vw":3.349555},{"c":3.365,"h":3.37,"l":3.34,"n":468,"o":3.35,"t":"2026-10-02T17:15:00Z","v":151349,"vw":3.352985},{"c":3.365,"h":3.37,"l":3.36,"n":334,"o":3.365,"t":"2026-10-02T17:30:00Z","v":29572,"vw":3.365002},{"c":3.365,"h":3.37,"l":3.36,"n":328,"o":3.365,"t":"2026-10-02T17:45:00Z","v":47950,"vw":3.364937},{"c":3.355,"h":3.37,"l":3.35,"n":478,"o":3.37,"t":"2026-10-02T18:00:00Z","v":57619,"vw":3.358758},{"c":3.355,"h":3.36,"l":3.34,"n":475,"o":3.355,"t":"2026-10-02T18:15:00Z","v":113065,"vw":3.350862},{"c":3.35,"h":3.36,"l":3.35,"n":294,"o":3.355,"t":"2026-10-02T18:30:00Z","v":39332,"vw":3.352419},{"c":3.355,"h":3.3567,"l":3.35,"n":304,"o":3.3501,"t":"2026-10-02T18:45:00Z","v":82149,"vw":3.350813},{"c":3.345,"h":3.355,"l":3.34,"n":468,"o":3.355,"t":"2026-10-02T19:00:00Z","v":94742,"vw":3.346536},{"c":3.34,"h":3.35,"l":3.34,"n":414,"o":3.345,"t":"2026-10-02T19:15:00Z","v":59069,"vw":3.341795},{"c":3.345,"h":3.35,"l":3.34,"n":798,"o":3.345,"t":"2026-10-02T19:30:00Z","v":218883,"vw":3.345108},{"c":3.335,"h":3.36,"l":3.33,"n":2294,"o":3.35,"t":"2026-10-02T19:45:00Z","v":542964,"vw":3.342307},{"c":3.34,"h":3.34,"l":3.34,"n":11,"o":3.34,"t":"2026-10-02T20:00:00Z","v":527908,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-02T20:30:00Z","v":454,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-05T10:30:00Z","v":500,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-05T11:30:00Z","v":172,"vw":3.35},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-05T12:00:00Z","v":150,"vw":3.42},{"c":3.4043,"h":3.4043,"l":3.39,"n":2,"o":3.39,"t":"2026-10-05T13:00:00Z","v":758,"vw":3.393773},{"c":3.345,"h":3.37,"l":3.335,"n":663,"o":3.35,"t":"2026-10-05T13:30:00Z","v":161258,"vw":3.35013},{"c":3.325,"h":3.345,"l":3.32,"n":494,"o":3.345,"t":"2026-10-05T13:45:00Z","v":83687,"vw":3.336164},{"c":3.305,"h":3.34,"l":3.305,"n":650,"o":3.325,"t":"2026-10-05T14:00:00Z","v":117641,"vw":3.321532},{"c":3.29,"h":3.315,"l":3.29,"n":761,"o":3.305,"t":"2026-10-05T14:15:00Z","v":163322,"vw":3.303832},{"c":3.305,"h":3.31,"l":3.28,"n":831,"o":3.29,"t":"2026-10-05T14:30:00Z","v":183440,"vw":3.29426},{"c":3.32,"h":3.33,"l":3.3,"n":707,"o":3.3,"t":"2026-10-05T14:45:00Z","v":94492,"vw":3.31633},{"c":3.325,"h":3.33,"l":3.32,"n":428,"o":3.325,"t":"2026-10-05T15:00:00Z","v":49304,"vw":3.325482},{"c":3.355,"h":3.355,"l":3.32,"n":711,"o":3.32,"t":"2026-10-05T15:15:00Z","v":119637,"vw":3.334355},{"c":3.345,"h":3.358,"l":3.34,"n":555,"o":3.355,"t":"2026-10-05T15:30:00Z","v":71785,"vw":3.350223},{"c":3.365,"h":3.37,"l":3.34,"n":563,"o":3.345,"t":"2026-10-05T15:45:00Z","v":83727,"vw":3.355315},{"c":3.385,"h":3.41,"l":3.36,"n":891,"o":3.365,"t":"2026-10-05T16:00:00Z","v":242348,"vw":3.387339},{"c":3.405,"h":3.405,"l":3.38,"n":819,"o":3.385,"t":"2026-10-05T16:15:00Z","v":305697,"vw":3.389985},{"c":3.405,"h":3.405,"l":3.4,"n":331,"o":3.405,"t":"2026-10-05T16:30:00Z","v":43056,"vw":3.402551},{"c":3.405,"h":3.42,"l":3.4,"n":547,"o":3.405,"t":"2026-10-05T16:45:00Z","v":141838,"vw":3.410623},{"c":3.385,"h":3.405,"l":3.38,"n":380,"o":3.4,"t":"2026-10-05T17:00:00Z","v":82926,"vw":3.389893},{"c":3.385,"h":3.385,"l":3.38,"n":405,"o":3.385,"t":"2026-10-05T17:15:00Z","v":51248,"vw":3.383418},{"c":3.385,"h":3.39,"l":3.38,"n":354,"o":3.385,"t":"2026-10-05T17:30:00Z","v":83717,"vw":3.385052},{"c":3.395,"h":3.4,"l":3.38,"n":578,"o":3.385,"t":"2026-10-05T17:45:00Z","v":114821,"vw":3.391843},{"c":3.395,"h":3.395,"l":3.375,"n":940,"o":3.395,"t":"2026-10-05T18:00:00Z","v":292364,"vw":3.385201},{"c":3.385,"h":3.3999,"l":3.38,"n":424,"o":3.395,"t":"2026-10-05T18:15:00Z","v":108978,"vw":3.390435},{"c":3.39,"h":3.395,"l":3.385,"n":538,"o":3.385,"t":"2026-10-05T18:30:00Z","v":74214,"vw":3.389779},{"c":3.395,"h":3.4,"l":3.39,"n":506,"o":3.39,"t":"2026-10-05T18:45:00Z","v":48735,"vw":3.394466},{"c":3.405,"h":3.41,"l":3.39,"n":614,"o":3.395,"t":"2026-10-05T19:00:00Z","v":116354,"vw":3.400615},{"c":3.395,"h":3.41,"l":3.395,"n":724,"o":3.4,"t":"2026-10-05T19:15:00Z","v":153932,"vw":3.40004},{"c":3.405,"h":3.405,"l":3.39,"n":737,"o":3.395,"t":"2026-10-05T19:30:00Z","v":145489,"vw":3.397923},{"c":3.4,"h":3.405,"l":3.38,"n":2995,"o":3.4,"t":"2026-10-05T19:45:00Z","v":637337,"vw":3.390231},{"c":3.39,"h":3.4,"l":3.39,"n":13,"o":3.4,"t":"2026-10-05T20:00:00Z","v":470070,"vw":3.390009},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-05T20:30:00Z","v":450,"vw":3.38},{"c":3.4093,"h":3.4093,"l":3.4093,"n":2,"o":3.4093,"t":"2026-10-05T20:45:00Z","v":1000,"vw":3.4093},{"c":3.4492,"h":3.4492,"l":3.4492,"n":1,"o":3.4492,"t":"2026-10-06T09:30:00Z","v":200,"vw":3.4492},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-06T11:45:00Z","v":200,"vw":3.42},{"c":3.4223,"h":3.4223,"l":3.4223,"n":1,"o":3.4223,"t":"2026-10-06T12:15:00Z","v":2000,"vw":3.4223},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-06T13:15:00Z","v":350,"vw":3.4},{"c":3.33,"h":3.4077,"l":3.325,"n":669,"o":3.4,"t":"2026-10-06T13:30:00Z","v":175889,"vw":3.351132},{"c":3.315,"h":3.3385,"l":3.31,"n":692,"o":3.33,"t":"2026-10-06T13:45:00Z","v":114226,"vw":3.317354},{"c":3.275,"h":3.325,"l":3.27,"n":1055,"o":3.315,"t":"2026-10-06T14:00:00Z","v":314536,"vw":3.297139},{"c":3.265,"h":3.29,"l":3.26,"n":867,"o":3.275,"t":"2026-10-06T14:15:00Z","v":181935,"vw":3.272495},{"c":3.265,"h":3.28,"l":3.25,"n":792,"o":3.26,"t":"2026-10-06T14:30:00Z","v":180624,"vw":3.261958},{"c":3.31,"h":3.31,"l":3.265,"n":768,"o":3.265,"t":"2026-10-06T14:45:00Z","v":145502,"vw":3.283724},{"c":3.31,"h":3.33,"l":3.3,"n":742,"o":3.31,"t":"2026-10-06T15:00:00Z","v":175366,"vw":3.316075},{"c":3.335,"h":3.34,"l":3.31,"n":603,"o":3.315,"t":"2026-10-06T15:15:00Z","v":123076,"vw":3.328079},{"c":3.305,"h":3.3378,"l":3.3,"n":804,"o":3.33,"t":"2026-10-06T15:30:00Z","v":152410,"vw":3.316701},{"c":3.295,"h":3.31,"l":3.29,"n":765,"o":3.3,"t":"2026-10-06T15:45:00Z","v":205042,"vw":3.29928},{"c":3.28,"h":3.3,"l":3.28,"n":526,"o":3.3,"t":"2026-10-06T16:00:00Z","v":89039,"vw":3.290106},{"c":3.27,"h":3.285,"l":3.27,"n":904,"o":3.285,"t":"2026-10-06T16:15:00Z","v":221942,"vw":3.277908},{"c":3.265,"h":3.28,"l":3.26,"n":572,"o":3.275,"t":"2026-10-06T16:30:00Z","v":106366,"vw":3.270123},{"c":3.25,"h":3.27,"l":3.25,"n":651,"o":3.26,"t":"2026-10-06T16:45:00Z","v":127665,"vw":3.258886},{"c":3.235,"h":3.26,"l":3.23,"n":945,"o":3.25,"t":"2026-10-06T17:00:00Z","v":343738,"vw":3.24262},{"c":3.255,"h":3.26,"l":3.23,"n":844,"o":3.235,"t":"2026-10-06T17:15:00Z","v":264017,"vw":3.248244},{"c":3.275,"h":3.28,"l":3.255,"n":746,"o":3.255,"t":"2026-10-06T17:30:00Z","v":154507,"vw":3.269029},{"c":3.285,"h":3.285,"l":3.27,"n":590,"o":3.275,"t":"2026-10-06T17:45:00Z","v":110476,"vw":3.27658},{"c":3.27,"h":3.29,"l":3.27,"n":648,"o":3.28,"t":"2026-10-06T18:00:00Z","v":82053,"vw":3.280947},{"c":3.28,"h":3.28,"l":3.27,"n":535,"o":3.275,"t":"2026-10-06T18:15:00Z","v":101023,"vw":3.27727},{"c":3.29,"h":3.3,"l":3.275,"n":754,"o":3.275,"t":"2026-10-06T18:30:00Z","v":150600,"vw":3.286364},{"c":3.305,"h":3.3099,"l":3.29,"n":599,"o":3.295,"t":"2026-10-06T18:45:00Z","v":134079,"vw":3.297988},{"c":3.3,"h":3.31,"l":3.29,"n":768,"o":3.305,"t":"2026-10-06T19:00:00Z","v":175971,"vw":3.299386},{"c":3.285,"h":3.3,"l":3.28,"n":690,"o":3.295,"t":"2026-10-06T19:15:00Z","v":102533,"vw":3.288769},{"c":3.28,"h":3.2899,"l":3.265,"n":1112,"o":3.285,"t":"2026-10-06T19:30:00Z","v":260070,"vw":3.276154},{"c":3.32,"h":3.32,"l":3.265,"n":3487,"o":3.2832,"t":"2026-10-06T19:45:00Z","v":925045,"vw":3.291466},{"c":3.311,"h":3.311,"l":3.31,"n":21,"o":3.31,"t":"2026-10-06T20:00:00Z","v":681737,"vw":3.31},{"c":3.314,"h":3.314,"l":3.31,"n":2,"o":3.31,"t":"2026-10-06T20:15:00Z","v":600,"vw":3.310667},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-06T20:30:00Z","v":150,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-06T22:00:00Z","v":250,"vw":3.31},{"c":3.3201,"h":3.3201,"l":3.32,"n":2,"o":3.32,"t":"2026-10-06T22:15:00Z","v":200,"vw":3.32005},{"c":3.32,"h":3.32,"l":3.32,"n":13,"o":3.32,"t":"2026-10-06T23:00:00Z","v":1908,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-06T23:45:00Z","v":600,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":9,"o":3.32,"t":"2026-10-07T08:00:00Z","v":899,"vw":3.32},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-07T11:00:00Z","v":270,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-07T11:15:00Z","v":3046,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-07T11:30:00Z","v":428,"vw":3.28},{"c":3.2615,"h":3.2615,"l":3.26,"n":3,"o":3.26,"t":"2026-10-07T12:15:00Z","v":3231,"vw":3.260441},{"c":3.2609,"h":3.2609,"l":3.26,"n":3,"o":3.26,"t":"2026-10-07T12:30:00Z","v":1524,"vw":3.260309},{"c":3.2627,"h":3.2629,"l":3.2627,"n":3,"o":3.2629,"t":"2026-10-07T12:45:00Z","v":2665,"vw":3.262785},{"c":3.2652,"h":3.2664,"l":3.2652,"n":2,"o":3.2664,"t":"2026-10-07T13:00:00Z","v":7476,"vw":3.266336},{"c":3.26,"h":3.26,"l":3.26,"n":18,"o":3.26,"t":"2026-10-07T13:15:00Z","v":904,"vw":3.26},{"c":3.245,"h":3.26,"l":3.22,"n":589,"o":3.26,"t":"2026-10-07T13:30:00Z","v":313012,"vw":3.23329},{"c":3.26,"h":3.265,"l":3.24,"n":587,"o":3.245,"t":"2026-10-07T13:45:00Z","v":105745,"vw":3.252442},{"c":3.315,"h":3.35,"l":3.26,"n":1041,"o":3.265,"t":"2026-10-07T14:00:00Z","v":299990,"vw":3.306436},{"c":3.3,"h":3.32,"l":3.3,"n":588,"o":3.315,"t":"2026-10-07T14:15:00Z","v":94281,"vw":3.307217},{"c":3.3,"h":3.32,"l":3.3,"n":531,"o":3.305,"t":"2026-10-07T14:30:00Z","v":73596,"vw":3.308637},{"c":3.315,"h":3.325,"l":3.3,"n":679,"o":3.3,"t":"2026-10-07T14:45:00Z","v":112819,"vw":3.312858},{"c":3.305,"h":3.3199,"l":3.3,"n":349,"o":3.315,"t":"2026-10-07T15:00:00Z","v":41166,"vw":3.308319},{"c":3.315,"h":3.32,"l":3.3,"n":503,"o":3.3088,"t":"2026-10-07T15:15:00Z","v":102159,"vw":3.307734},{"c":3.305,"h":3.33,"l":3.3,"n":556,"o":3.32,"t":"2026-10-07T15:30:00Z","v":91429,"vw":3.314553},{"c":3.315,"h":3.32,"l":3.3,"n":453,"o":3.305,"t":"2026-10-07T15:45:00Z","v":48009,"vw":3.308972},{"c":3.31,"h":3.32,"l":3.31,"n":373,"o":3.315,"t":"2026-10-07T16:00:00Z","v":27855,"vw":3.312579},{"c":3.31,"h":3.315,"l":3.31,"n":416,"o":3.31,"t":"2026-10-07T16:15:00Z","v":36403,"vw":3.311127},{"c":3.3,"h":3.315,"l":3.3,"n":538,"o":3.31,"t":"2026-10-07T16:30:00Z","v":57326,"vw":3.309772},{"c":3.3,"h":3.31,"l":3.3,"n":460,"o":3.305,"t":"2026-10-07T16:45:00Z","v":35071,"vw":3.30324},{"c":3.295,"h":3.315,"l":3.29,"n":561,"o":3.3,"t":"2026-10-07T17:00:00Z","v":89000,"vw":3.303752},{"c":3.28,"h":3.295,"l":3.28,"n":487,"o":3.295,"t":"2026-10-07T17:15:00Z","v":61861,"vw":3.288141},{"c":3.28,"h":3.285,"l":3.28,"n":293,"o":3.28,"t":"2026-10-07T17:30:00Z","v":23312,"vw":3.281908},{"c":3.26,"h":3.285,"l":3.26,"n":630,"o":3.285,"t":"2026-10-07T17:45:00Z","v":128541,"vw":3.276324},{"c":3.26,"h":3.28,"l":3.26,"n":898,"o":3.265,"t":"2026-10-07T18:00:00Z","v":235795,"vw":3.271751},{"c":3.265,"h":3.265,"l":3.26,"n":474,"o":3.265,"t":"2026-10-07T18:15:00Z","v":57895,"vw":3.261482},{"c":3.26,"h":3.27,"l":3.26,"n":412,"o":3.26,"t":"2026-10-07T18:30:00Z","v":45192,"vw":3.261621},{"c":3.26,"h":3.27,"l":3.26,"n":442,"o":3.265,"t":"2026-10-07T18:45:00Z","v":42697,"vw":3.263589},{"c":3.25,"h":3.265,"l":3.25,"n":524,"o":3.265,"t":"2026-10-07T19:00:00Z","v":61482,"vw":3.256085},{"c":3.245,"h":3.26,"l":3.24,"n":678,"o":3.255,"t":"2026-10-07T19:15:00Z","v":114211,"vw":3.247211},{"c":3.24,"h":3.25,"l":3.24,"n":637,"o":3.245,"t":"2026-10-07T19:30:00Z","v":73857,"vw":3.241951},{"c":3.265,"h":3.27,"l":3.225,"n":3269,"o":3.24,"t":"2026-10-07T19:45:00Z","v":971979,"vw":3.249782},{"c":3.26,"h":3.26,"l":3.26,"n":19,"o":3.26,"t":"2026-10-07T20:00:00Z","v":2021672,"vw":3.26},{"c":3.2687,"h":3.27,"l":3.2687,"n":2,"o":3.27,"t":"2026-10-07T20:45:00Z","v":300,"vw":3.269567},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-07T21:30:00Z","v":100,"vw":3.27},{"c":3.2649,"h":3.2649,"l":3.2649,"n":1,"o":3.2649,"t":"2026-10-07T22:15:00Z","v":100,"vw":3.2649},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-07T23:15:00Z","v":100,"vw":3.32},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-07T23:30:00Z","v":1100,"vw":3.28},{"c":3.22,"h":3.23,"l":3.22,"n":5,"o":3.23,"t":"2026-10-08T11:00:00Z","v":752,"vw":3.222692},{"c":3.195,"h":3.25,"l":3.18,"n":800,"o":3.23,"t":"2026-10-08T13:30:00Z","v":320658,"vw":3.200239},{"c":3.205,"h":3.21,"l":3.19,"n":567,"o":3.195,"t":"2026-10-08T13:45:00Z","v":101076,"vw":3.203725},{"c":3.2387,"h":3.24,"l":3.2,"n":565,"o":3.209,"t":"2026-10-08T14:00:00Z","v":112439,"vw":3.21963},{"c":3.21,"h":3.235,"l":3.21,"n":449,"o":3.235,"t":"2026-10-08T14:15:00Z","v":112599,"vw":3.219445},{"c":3.22,"h":3.225,"l":3.21,"n":473,"o":3.21,"t":"2026-10-08T14:30:00Z","v":78485,"vw":3.218125},{"c":3.215,"h":3.23,"l":3.21,"n":423,"o":3.22,"t":"2026-10-08T14:45:00Z","v":82253,"vw":3.220112},{"c":3.21,"h":3.22,"l":3.21,"n":302,"o":3.21,"t":"2026-10-08T15:00:00Z","v":32658,"vw":3.212378},{"c":3.215,"h":3.23,"l":3.21,"n":620,"o":3.21,"t":"2026-10-08T15:15:00Z","v":177776,"vw":3.218804},{"c":3.21,"h":3.215,"l":3.21,"n":397,"o":3.215,"t":"2026-10-08T15:30:00Z","v":85886,"vw":3.211786},{"c":3.215,"h":3.22,"l":3.21,"n":284,"o":3.21,"t":"2026-10-08T15:45:00Z","v":44923,"vw":3.211888},{"c":3.21,"h":3.22,"l":3.21,"n":372,"o":3.21,"t":"2026-10-08T16:00:00Z","v":48760,"vw":3.214345},{"c":3.22,"h":3.24,"l":3.21,"n":669,"o":3.215,"t":"2026-10-08T16:15:00Z","v":190063,"vw":3.225384},{"c":3.21,"h":3.225,"l":3.2,"n":654,"o":3.225,"t":"2026-10-08T16:30:00Z","v":203741,"vw":3.214759},{"c":3.225,"h":3.23,"l":3.2,"n":689,"o":3.21,"t":"2026-10-08T16:45:00Z","v":209060,"vw":3.211288},{"c":3.22,"h":3.23,"l":3.22,"n":365,"o":3.22,"t":"2026-10-08T17:00:00Z","v":62979,"vw":3.223595},{"c":3.265,"h":3.275,"l":3.22,"n":1048,"o":3.23,"t":"2026-10-08T17:15:00Z","v":440031,"vw":3.258702},{"c":3.265,"h":3.27,"l":3.25,"n":546,"o":3.265,"t":"2026-10-08T17:30:00Z","v":212673,"vw":3.262396},{"c":3.26,"h":3.28,"l":3.26,"n":442,"o":3.265,"t":"2026-10-08T17:45:00Z","v":119955,"vw":3.269832},{"c":3.285,"h":3.3,"l":3.26,"n":773,"o":3.265,"t":"2026-10-08T18:00:00Z","v":172194,"vw":3.276023},{"c":3.27,"h":3.285,"l":3.27,"n":297,"o":3.285,"t":"2026-10-08T18:15:00Z","v":66555,"vw":3.276477},{"c":3.27,"h":3.275,"l":3.27,"n":355,"o":3.27,"t":"2026-10-08T18:30:00Z","v":48514,"vw":3.271914},{"c":3.27,"h":3.28,"l":3.27,"n":417,"o":3.27,"t":"2026-10-08T18:45:00Z","v":53878,"vw":3.273591},{"c":3.27,"h":3.28,"l":3.27,"n":572,"o":3.27,"t":"2026-10-08T19:00:00Z","v":102967,"vw":3.273333},{"c":3.26,"h":3.275,"l":3.26,"n":600,"o":3.275,"t":"2026-10-08T19:15:00Z","v":92476,"vw":3.267517},{"c":3.275,"h":3.28,"l":3.26,"n":928,"o":3.26,"t":"2026-10-08T19:30:00Z","v":174087,"vw":3.266963},{"c":3.265,"h":3.28,"l":3.26,"n":2199,"o":3.27,"t":"2026-10-08T19:45:00Z","v":526439,"vw":3.267221},{"c":3.27,"h":3.27,"l":3.27,"n":17,"o":3.27,"t":"2026-10-08T20:00:00Z","v":2656496,"vw":3.27},{"c":3.2612,"h":3.2612,"l":3.2612,"n":1,"o":3.2612,"t":"2026-10-08T20:15:00Z","v":780,"vw":3.2612},{"c":3.26,"h":3.325,"l":3.26,"n":14,"o":3.32,"t":"2026-10-08T20:30:00Z","v":2919,"vw":3.309845},{"c":3.302,"h":3.302,"l":3.3,"n":2,"o":3.3,"t":"2026-10-08T21:00:00Z","v":200,"vw":3.301},{"c":3.2915,"h":3.3019,"l":3.2915,"n":17,"o":3.3,"t":"2026-10-08T21:15:00Z","v":2793,"vw":3.299035},{"c":3.2915,"h":3.2915,"l":3.2915,"n":1,"o":3.2915,"t":"2026-10-08T21:30:00Z","v":100,"vw":3.2915},{"c":3.2903,"h":3.2903,"l":3.2903,"n":1,"o":3.2903,"t":"2026-10-08T23:30:00Z","v":400,"vw":3.2903},{"c":3.2993,"h":3.2993,"l":3.2993,"n":1,"o":3.2993,"t":"2026-10-09T11:45:00Z","v":100,"vw":3.2993},{"c":3.22,"h":3.27,"l":3.22,"n":394,"o":3.27,"t":"2026-10-09T13:30:00Z","v":94476,"vw":3.244458},{"c":3.26,"h":3.27,"l":3.22,"n":589,"o":3.22,"t":"2026-10-09T13:45:00Z","v":78284,"vw":3.243408},{"c":3.26,"h":3.28,"l":3.26,"n":367,"o":3.27,"t":"2026-10-09T14:00:00Z","v":28397,"vw":3.269353},{"c":3.255,"h":3.27,"l":3.25,"n":340,"o":3.265,"t":"2026-10-09T14:15:00Z","v":33730,"vw":3.258786},{"c":3.235,"h":3.255,"l":3.225,"n":421,"o":3.255,"t":"2026-10-09T14:30:00Z","v":55644,"vw":3.238758},{"c":3.26,"h":3.265,"l":3.21,"n":915,"o":3.235,"t":"2026-10-09T14:45:00Z","v":202279,"vw":3.242622},{"c":3.23,"h":3.26,"l":3.23,"n":366,"o":3.255,"t":"2026-10-09T15:00:00Z","v":59459,"vw":3.241724},{"c":3.235,"h":3.24,"l":3.23,"n":260,"o":3.235,"t":"2026-10-09T15:15:00Z","v":33263,"vw":3.235356},{"c":3.246,"h":3.25,"l":3.235,"n":316,"o":3.235,"t":"2026-10-09T15:30:00Z","v":59522,"vw":3.243224},{"c":3.245,"h":3.255,"l":3.24,"n":318,"o":3.245,"t":"2026-10-09T15:45:00Z","v":65616,"vw":3.245628},{"c":3.235,"h":3.245,"l":3.23,"n":274,"o":3.245,"t":"2026-10-09T16:00:00Z","v":34685,"vw":3.23841},{"c":3.255,"h":3.26,"l":3.23,"n":567,"o":3.2388,"t":"2026-10-09T16:15:00Z","v":109852,"vw":3.249147},{"c":3.2554,"h":3.26,"l":3.25,"n":150,"o":3.26,"t":"2026-10-09T16:30:00Z","v":16628,"vw":3.255204},{"c":3.285,"h":3.29,"l":3.25,"n":588,"o":3.25,"t":"2026-10-09T16:45:00Z","v":147084,"vw":3.271211},{"c":3.29,"h":3.3,"l":3.28,"n":496,"o":3.285,"t":"2026-10-09T17:00:00Z","v":87515,"vw":3.288596},{"c":3.2912,"h":3.295,"l":3.28,"n":332,"o":3.285,"t":"2026-10-09T17:15:00Z","v":41735,"vw":3.285929},{"c":3.295,"h":3.3,"l":3.29,"n":328,"o":3.295,"t":"2026-10-09T17:30:00Z","v":51174,"vw":3.294771},{"c":3.29,"h":3.295,"l":3.29,"n":316,"o":3.295,"t":"2026-10-09T17:45:00Z","v":50483,"vw":3.292668},{"c":3.28,"h":3.2974,"l":3.28,"n":421,"o":3.29,"t":"2026-10-09T18:00:00Z","v":65919,"vw":3.287579},{"c":3.285,"h":3.285,"l":3.28,"n":181,"o":3.285,"t":"2026-10-09T18:15:00Z","v":17953,"vw":3.284251},{"c":3.285,"h":3.29,"l":3.28,"n":232,"o":3.285,"t":"2026-10-09T18:30:00Z","v":37072,"vw":3.284834},{"c":3.285,"h":3.3,"l":3.28,"n":468,"o":3.285,"t":"2026-10-09T18:45:00Z","v":65963,"vw":3.290043},{"c":3.28,"h":3.2888,"l":3.28,"n":321,"o":3.285,"t":"2026-10-09T19:00:00Z","v":27960,"vw":3.281839},{"c":3.27,"h":3.285,"l":3.27,"n":511,"o":3.2808,"t":"2026-10-09T19:15:00Z","v":81945,"vw":3.279369},{"c":3.275,"h":3.28,"l":3.27,"n":466,"o":3.27,"t":"2026-10-09T19:30:00Z","v":41258,"vw":3.274506},{"c":3.28,"h":3.28,"l":3.26,"n":1918,"o":3.275,"t":"2026-10-09T19:45:00Z","v":367596,"vw":3.269912},{"c":3.28,"h":3.28,"l":3.275,"n":5,"o":3.28,"t":"2026-10-09T20:00:00Z","v":390830,"vw":3.279998},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-09T21:45:00Z","v":508,"vw":3.28},{"c":3.2967,"h":3.2967,"l":3.296,"n":2,"o":3.296,"t":"2026-10-09T23:00:00Z","v":900,"vw":3.296389},{"c":3.2582,"h":3.2994,"l":3.2582,"n":2,"o":3.2994,"t":"2026-10-12T11:00:00Z","v":1338,"vw":3.273596},{"c":3.2993,"h":3.2993,"l":3.2993,"n":1,"o":3.2993,"t":"2026-10-12T11:45:00Z","v":100,"vw":3.2993},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-12T12:30:00Z","v":500,"vw":3.3},{"c":3.235,"h":3.28,"l":3.225,"n":440,"o":3.28,"t":"2026-10-12T13:30:00Z","v":80833,"vw":3.252137},{"c":3.2,"h":3.235,"l":3.2,"n":380,"o":3.235,"t":"2026-10-12T13:45:00Z","v":63177,"vw":3.216538},{"c":3.2085,"h":3.21,"l":3.18,"n":672,"o":3.2,"t":"2026-10-12T14:00:00Z","v":152864,"vw":3.196317},{"c":3.235,"h":3.24,"l":3.18,"n":966,"o":3.205,"t":"2026-10-12T14:15:00Z","v":299103,"vw":3.216075},{"c":3.24,"h":3.245,"l":3.22,"n":513,"o":3.23,"t":"2026-10-12T14:30:00Z","v":100373,"vw":3.22814},{"c":3.245,"h":3.248,"l":3.235,"n":463,"o":3.24,"t":"2026-10-12T14:45:00Z","v":123711,"vw":3.240124},{"c":3.24,"h":3.25,"l":3.23,"n":462,"o":3.24,"t":"2026-10-12T15:00:00Z","v":86719,"vw":3.240088},{"c":3.245,"h":3.25,"l":3.24,"n":453,"o":3.245,"t":"2026-10-12T15:15:00Z","v":109748,"vw":3.243789},{"c":3.235,"h":3.245,"l":3.23,"n":329,"o":3.245,"t":"2026-10-12T15:30:00Z","v":37002,"vw":3.236993},{"c":3.235,"h":3.235,"l":3.225,"n":469,"o":3.235,"t":"2026-10-12T15:45:00Z","v":109780,"vw":3.231711},{"c":3.22,"h":3.2399,"l":3.22,"n":468,"o":3.23,"t":"2026-10-12T16:00:00Z","v":169856,"vw":3.229077},{"c":3.225,"h":3.23,"l":3.22,"n":413,"o":3.22,"t":"2026-10-12T16:15:00Z","v":82013,"vw":3.225459},{"c":3.24,"h":3.2492,"l":3.215,"n":723,"o":3.225,"t":"2026-10-12T16:30:00Z","v":485259,"vw":3.228879},{"c":3.225,"h":3.245,"l":3.22,"n":374,"o":3.245,"t":"2026-10-12T16:45:00Z","v":91230,"vw":3.233543},{"c":3.225,"h":3.23,"l":3.22,"n":302,"o":3.225,"t":"2026-10-12T17:00:00Z","v":25554,"vw":3.224335},{"c":3.225,"h":3.23,"l":3.22,"n":239,"o":3.225,"t":"2026-10-12T17:15:00Z","v":29945,"vw":3.224642},{"c":3.22,"h":3.23,"l":3.22,"n":241,"o":3.225,"t":"2026-10-12T17:30:00Z","v":31702,"vw":3.224905},{"c":3.2312,"h":3.24,"l":3.22,"n":502,"o":3.225,"t":"2026-10-12T17:45:00Z","v":98449,"vw":3.227935},{"c":3.23,"h":3.235,"l":3.23,"n":297,"o":3.235,"t":"2026-10-12T18:00:00Z","v":18498,"vw":3.232505},{"c":3.23,"h":3.2388,"l":3.23,"n":184,"o":3.23,"t":"2026-10-12T18:15:00Z","v":20761,"vw":3.231753},{"c":3.235,"h":3.24,"l":3.225,"n":450,"o":3.23,"t":"2026-10-12T18:30:00Z","v":103486,"vw":3.234276},{"c":3.235,"h":3.245,"l":3.23,"n":479,"o":3.235,"t":"2026-10-12T18:45:00Z","v":53392,"vw":3.238338},{"c":3.235,"h":3.24,"l":3.23,"n":361,"o":3.235,"t":"2026-10-12T19:00:00Z","v":27250,"vw":3.234434},{"c":3.235,"h":3.24,"l":3.23,"n":432,"o":3.23,"t":"2026-10-12T19:15:00Z","v":65665,"vw":3.233384},{"c":3.235,"h":3.24,"l":3.23,"n":696,"o":3.24,"t":"2026-10-12T19:30:00Z","v":84025,"vw":3.234411},{"c":3.22,"h":3.24,"l":3.22,"n":2081,"o":3.235,"t":"2026-10-12T19:45:00Z","v":393476,"vw":3.230587},{"c":3.23,"h":3.23,"l":3.23,"n":9,"o":3.23,"t":"2026-10-12T20:00:00Z","v":572141,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-12T21:15:00Z","v":10000,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-12T21:30:00Z","v":300,"vw":3.23},{"c":3.26,"h":3.27,"l":3.26,"n":4,"o":3.27,"t":"2026-10-13T08:00:00Z","v":1000,"vw":3.265433},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-13T11:00:00Z","v":4000,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-13T11:45:00Z","v":151,"vw":3.21},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-13T12:30:00Z","v":307,"vw":3.27},{"c":3.16,"h":3.205,"l":3.15,"n":557,"o":3.2,"t":"2026-10-13T13:30:00Z","v":205961,"vw":3.17613},{"c":3.15,"h":3.1692,"l":3.13,"n":456,"o":3.16,"t":"2026-10-13T13:45:00Z","v":176374,"vw":3.150563},{"c":3.155,"h":3.1675,"l":3.14,"n":534,"o":3.14,"t":"2026-10-13T14:00:00Z","v":82494,"vw":3.155482},{"c":3.135,"h":3.16,"l":3.13,"n":871,"o":3.155,"t":"2026-10-13T14:15:00Z","v":365633,"vw":3.144293},{"c":3.175,"h":3.18,"l":3.135,"n":834,"o":3.135,"t":"2026-10-13T14:30:00Z","v":305519,"vw":3.146296},{"c":3.165,"h":3.175,"l":3.16,"n":486,"o":3.175,"t":"2026-10-13T14:45:00Z","v":82290,"vw":3.166504},{"c":3.16,"h":3.17,"l":3.15,"n":682,"o":3.165,"t":"2026-10-13T15:00:00Z","v":269453,"vw":3.161684},{"c":3.155,"h":3.165,"l":3.15,"n":581,"o":3.165,"t":"2026-10-13T15:15:00Z","v":346287,"vw":3.153531},{"c":3.165,"h":3.17,"l":3.15,"n":503,"o":3.15,"t":"2026-10-13T15:30:00Z","v":225554,"vw":3.160813},{"c":3.185,"h":3.185,"l":3.16,"n":443,"o":3.17,"t":"2026-10-13T15:45:00Z","v":133927,"vw":3.172921},{"c":3.17,"h":3.185,"l":3.17,"n":447,"o":3.185,"t":"2026-10-13T16:00:00Z","v":137495,"vw":3.180099},{"c":3.175,"h":3.19,"l":3.165,"n":538,"o":3.1752,"t":"2026-10-13T16:15:00Z","v":139413,"vw":3.175119},{"c":3.175,"h":3.18,"l":3.17,"n":165,"o":3.175,"t":"2026-10-13T16:30:00Z","v":22208,"vw":3.173716},{"c":3.175,"h":3.18,"l":3.17,"n":324,"o":3.175,"t":"2026-10-13T16:45:00Z","v":59057,"vw":3.173829},{"c":3.16,"h":3.185,"l":3.16,"n":464,"o":3.17,"t":"2026-10-13T17:00:00Z","v":135412,"vw":3.172851},{"c":3.15,"h":3.165,"l":3.15,"n":467,"o":3.165,"t":"2026-10-13T17:15:00Z","v":125442,"vw":3.158571},{"c":3.155,"h":3.165,"l":3.15,"n":404,"o":3.16,"t":"2026-10-13T17:30:00Z","v":110147,"vw":3.160418},{"c":3.155,"h":3.16,"l":3.15,"n":345,"o":3.155,"t":"2026-10-13T17:45:00Z","v":62931,"vw":3.154423},{"c":3.15,"h":3.16,"l":3.15,"n":470,"o":3.15,"t":"2026-10-13T18:00:00Z","v":89924,"vw":3.15361},{"c":3.16,"h":3.1699,"l":3.15,"n":444,"o":3.155,"t":"2026-10-13T18:15:00Z","v":149742,"vw":3.156158},{"c":3.165,"h":3.17,"l":3.16,"n":253,"o":3.165,"t":"2026-10-13T18:30:00Z","v":43745,"vw":3.162933},{"c":3.12,"h":3.1688,"l":3.12,"n":1091,"o":3.1621,"t":"2026-10-13T18:45:00Z","v":431828,"vw":3.144982},{"c":3.1197,"h":3.13,"l":3.1,"n":946,"o":3.125,"t":"2026-10-13T19:00:00Z","v":319343,"vw":3.110865},{"c":3.1,"h":3.12,"l":3.1,"n":816,"o":3.11,"t":"2026-10-13T19:15:00Z","v":225859,"vw":3.106703},{"c":3.115,"h":3.13,"l":3.1,"n":1120,"o":3.1,"t":"2026-10-13T19:30:00Z","v":413445,"vw":3.113866},{"c":3.115,"h":3.12,"l":3.09,"n":3335,"o":3.115,"t":"2026-10-13T19:45:00Z","v":1436587,"vw":3.107206},{"c":3.12,"h":3.12,"l":3.12,"n":12,"o":3.12,"t":"2026-10-13T20:00:00Z","v":729068,"vw":3.12},{"c":3.1197,"h":3.12,"l":3.1197,"n":4,"o":3.1198,"t":"2026-10-13T20:30:00Z","v":1850,"vw":3.119854},{"c":3.1131,"h":3.1131,"l":3.1131,"n":1,"o":3.1131,"t":"2026-10-13T21:30:00Z","v":588,"vw":3.1131},{"c":3.1299,"h":3.1299,"l":3.1299,"n":1,"o":3.1299,"t":"2026-10-13T21:45:00Z","v":100,"vw":3.1299},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T12:15:00Z","v":106,"vw":3.13},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-10-14T12:45:00Z","v":113,"vw":3.11},{"c":3.101,"h":3.101,"l":3.1,"n":3,"o":3.1,"t":"2026-10-14T13:15:00Z","v":234,"vw":3.1005},{"c":3.095,"h":3.105,"l":3.06,"n":802,"o":3.1,"t":"2026-10-14T13:30:00Z","v":322662,"vw":3.080486},{"c":3.155,"h":3.18,"l":3.09,"n":1667,"o":3.095,"t":"2026-10-14T13:45:00Z","v":500638,"vw":3.14964},{"c":3.16,"h":3.18,"l":3.145,"n":618,"o":3.15,"t":"2026-10-14T14:00:00Z","v":206280,"vw":3.154382},{"c":3.175,"h":3.18,"l":3.16,"n":650,"o":3.165,"t":"2026-10-14T14:15:00Z","v":140673,"vw":3.167076},{"c":3.175,"h":3.18,"l":3.155,"n":590,"o":3.1726,"t":"2026-10-14T14:30:00Z","v":145959,"vw":3.16439},{"c":3.215,"h":3.22,"l":3.17,"n":645,"o":3.175,"t":"2026-10-14T14:45:00Z","v":170966,"vw":3.191179},{"c":3.205,"h":3.25,"l":3.1726,"n":1265,"o":3.215,"t":"2026-10-14T15:00:00Z","v":526057,"vw":3.217548},{"c":3.195,"h":3.2088,"l":3.19,"n":396,"o":3.205,"t":"2026-10-14T15:15:00Z","v":47057,"vw":3.197525},{"c":3.185,"h":3.1987,"l":3.185,"n":409,"o":3.195,"t":"2026-10-14T15:30:00Z","v":66909,"vw":3.188255},{"c":3.18,"h":3.195,"l":3.18,"n":486,"o":3.185,"t":"2026-10-14T15:45:00Z","v":88135,"vw":3.189207},{"c":3.2044,"h":3.225,"l":3.18,"n":681,"o":3.185,"t":"2026-10-14T16:00:00Z","v":204484,"vw":3.207295},{"c":3.245,"h":3.25,"l":3.205,"n":902,"o":3.205,"t":"2026-10-14T16:15:00Z","v":325570,"vw":3.230932},{"c":3.215,"h":3.246,"l":3.215,"n":609,"o":3.245,"t":"2026-10-14T16:30:00Z","v":162303,"vw":3.23742},{"c":3.215,"h":3.225,"l":3.21,"n":333,"o":3.22,"t":"2026-10-14T16:45:00Z","v":63020,"vw":3.21579},{"c":3.215,"h":3.23,"l":3.21,"n":466,"o":3.215,"t":"2026-10-14T17:00:00Z","v":82642,"vw":3.218334},{"c":3.2,"h":3.2187,"l":3.2,"n":447,"o":3.215,"t":"2026-10-14T17:15:00Z","v":67743,"vw":3.206642},{"c":3.225,"h":3.235,"l":3.2,"n":612,"o":3.2,"t":"2026-10-14T17:30:00Z","v":145500,"vw":3.216051},{"c":3.215,"h":3.23,"l":3.21,"n":407,"o":3.225,"t":"2026-10-14T17:45:00Z","v":49230,"vw":3.218436},{"c":3.215,"h":3.2188,"l":3.2,"n":620,"o":3.215,"t":"2026-10-14T18:00:00Z","v":96468,"vw":3.207606},{"c":3.215,"h":3.22,"l":3.21,"n":220,"o":3.215,"t":"2026-10-14T18:15:00Z","v":33974,"vw":3.213597},{"c":3.2,"h":3.215,"l":3.2,"n":672,"o":3.2101,"t":"2026-10-14T18:30:00Z","v":162193,"vw":3.209067},{"c":3.19,"h":3.21,"l":3.19,"n":674,"o":3.2,"t":"2026-10-14T18:45:00Z","v":171491,"vw":3.199954},{"c":3.195,"h":3.2,"l":3.18,"n":610,"o":3.19,"t":"2026-10-14T19:00:00Z","v":110310,"vw":3.189252},{"c":3.215,"h":3.24,"l":3.19,"n":963,"o":3.19,"t":"2026-10-14T19:15:00Z","v":286760,"vw":3.213063},{"c":3.195,"h":3.22,"l":3.19,"n":840,"o":3.215,"t":"2026-10-14T19:30:00Z","v":143096,"vw":3.205711},{"c":3.185,"h":3.205,"l":3.18,"n":2721,"o":3.195,"t":"2026-10-14T19:45:00Z","v":757848,"vw":3.187937},{"c":3.19,"h":3.19,"l":3.19,"n":19,"o":3.19,"t":"2026-10-14T20:00:00Z","v":742110,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-14T22:15:00Z","v":5000,"vw":3.19},{"c":3.19,"h":3.21,"l":3.19,"n":6,"o":3.21,"t":"2026-10-14T22:30:00Z","v":1054,"vw":3.196289},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-14T22:45:00Z","v":256,"vw":3.19},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-15T08:45:00Z","v":2001,"vw":3.3},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-15T09:30:00Z","v":200,"vw":3.24},{"c":3.2405,"h":3.2405,"l":3.2405,"n":1,"o":3.2405,"t":"2026-10-15T10:15:00Z","v":2000,"vw":3.2405},{"c":3.24,"h":3.25,"l":3.22,"n":11,"o":3.25,"t":"2026-10-15T11:00:00Z","v":2971,"vw":3.236699},{"c":3.19,"h":3.2,"l":3.19,"n":7,"o":3.2,"t":"2026-10-15T11:30:00Z","v":5000,"vw":3.192673},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-15T12:30:00Z","v":256,"vw":3.15},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-15T13:15:00Z","v":600,"vw":3.22},{"c":3.225,"h":3.24,"l":3.19,"n":810,"o":3.23,"t":"2026-10-15T13:30:00Z","v":243854,"vw":3.217211},{"c":3.255,"h":3.26,"l":3.225,"n":617,"o":3.23,"t":"2026-10-15T13:45:00Z","v":146232,"vw":3.243856},{"c":3.315,"h":3.3186,"l":3.245,"n":826,"o":3.25,"t":"2026-10-15T14:00:00Z","v":324976,"vw":3.287694},{"c":3.305,"h":3.325,"l":3.295,"n":529,"o":3.314,"t":"2026-10-15T14:15:00Z","v":164264,"vw":3.309416},{"c":3.285,"h":3.315,"l":3.28,"n":797,"o":3.305,"t":"2026-10-15T14:30:00Z","v":188385,"vw":3.301952},{"c":3.305,"h":3.31,"l":3.28,"n":845,"o":3.285,"t":"2026-10-15T14:45:00Z","v":226421,"vw":3.296204},{"c":3.305,"h":3.31,"l":3.294,"n":308,"o":3.305,"t":"2026-10-15T15:00:00Z","v":81145,"vw":3.301171},{"c":3.32,"h":3.35,"l":3.305,"n":777,"o":3.305,"t":"2026-10-15T15:15:00Z","v":342151,"vw":3.335236},{"c":3.305,"h":3.325,"l":3.305,"n":480,"o":3.32,"t":"2026-10-15T15:30:00Z","v":106871,"vw":3.311854},{"c":3.305,"h":3.31,"l":3.295,"n":360,"o":3.305,"t":"2026-10-15T15:45:00Z","v":67858,"vw":3.301889},{"c":3.315,"h":3.325,"l":3.294,"n":332,"o":3.305,"t":"2026-10-15T16:00:00Z","v":83516,"vw":3.309024},{"c":3.305,"h":3.325,"l":3.3,"n":689,"o":3.315,"t":"2026-10-15T16:15:00Z","v":132265,"vw":3.312786},{"c":3.305,"h":3.31,"l":3.3,"n":256,"o":3.3,"t":"2026-10-15T16:30:00Z","v":38731,"vw":3.30579},{"c":3.31,"h":3.32,"l":3.305,"n":349,"o":3.305,"t":"2026-10-15T16:45:00Z","v":70923,"vw":3.313012},{"c":3.31,"h":3.32,"l":3.305,"n":384,"o":3.315,"t":"2026-10-15T17:00:00Z","v":72589,"vw":3.313611},{"c":3.31,"h":3.32,"l":3.31,"n":274,"o":3.315,"t":"2026-10-15T17:15:00Z","v":47872,"vw":3.313309},{"c":3.325,"h":3.33,"l":3.31,"n":368,"o":3.315,"t":"2026-10-15T17:30:00Z","v":57700,"vw":3.317488},{"c":3.325,"h":3.33,"l":3.32,"n":307,"o":3.329,"t":"2026-10-15T17:45:00Z","v":63691,"vw":3.325617},{"c":3.3,"h":3.325,"l":3.3,"n":325,"o":3.325,"t":"2026-10-15T18:00:00Z","v":88694,"vw":3.311222},{"c":3.29,"h":3.31,"l":3.285,"n":445,"o":3.305,"t":"2026-10-15T18:15:00Z","v":92986,"vw":3.298444},{"c":3.29,"h":3.29,"l":3.28,"n":294,"o":3.28,"t":"2026-10-15T18:30:00Z","v":52023,"vw":3.284198},{"c":3.28,"h":3.29,"l":3.27,"n":510,"o":3.29,"t":"2026-10-15T18:45:00Z","v":100007,"vw":3.278866},{"c":3.285,"h":3.295,"l":3.275,"n":480,"o":3.28,"t":"2026-10-15T19:00:00Z","v":76374,"vw":3.286094},{"c":3.3,"h":3.31,"l":3.285,"n":647,"o":3.285,"t":"2026-10-15T19:15:00Z","v":148534,"vw":3.298468},{"c":3.285,"h":3.31,"l":3.28,"n":831,"o":3.305,"t":"2026-10-15T19:30:00Z","v":173529,"vw":3.292823},{"c":3.265,"h":3.3,"l":3.26,"n":2102,"o":3.285,"t":"2026-10-15T19:45:00Z","v":416015,"vw":3.275648},{"c":3.27,"h":3.27,"l":3.27,"n":11,"o":3.27,"t":"2026-10-15T20:00:00Z","v":432933,"vw":3.27},{"c":3.3,"h":3.38,"l":3.29,"n":9,"o":3.29,"t":"2026-10-15T21:45:00Z","v":6244,"vw":3.316132},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-16T10:30:00Z","v":184,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-16T11:45:00Z","v":225,"vw":3.27},{"c":3.3361,"h":3.3361,"l":3.3361,"n":1,"o":3.3361,"t":"2026-10-16T12:15:00Z","v":125,"vw":3.3361},{"c":3.3061,"h":3.3061,"l":3.3061,"n":1,"o":3.3061,"t":"2026-10-16T12:30:00Z","v":198,"vw":3.3061},{"c":3.18,"h":3.265,"l":3.18,"n":495,"o":3.26,"t":"2026-10-16T13:30:00Z","v":141175,"vw":3.225869},{"c":3.185,"h":3.185,"l":3.165,"n":517,"o":3.185,"t":"2026-10-16T13:45:00Z","v":125543,"vw":3.174158},{"c":3.2025,"h":3.21,"l":3.18,"n":590,"o":3.185,"t":"2026-10-16T14:00:00Z","v":100882,"vw":3.191456},{"c":3.1812,"h":3.2091,"l":3.18,"n":378,"o":3.205,"t":"2026-10-16T14:15:00Z","v":57215,"vw":3.19291},{"c":3.165,"h":3.19,"l":3.165,"n":669,"o":3.18,"t":"2026-10-16T14:30:00Z","v":123297,"vw":3.179609},{"c":3.15,"h":3.1699,"l":3.15,"n":325,"o":3.165,"t":"2026-10-16T14:45:00Z","v":61335,"vw":3.156289},{"c":3.145,"h":3.155,"l":3.135,"n":559,"o":3.155,"t":"2026-10-16T15:00:00Z","v":266577,"vw":3.142959},{"c":3.135,"h":3.15,"l":3.13,"n":560,"o":3.14,"t":"2026-10-16T15:15:00Z","v":108822,"vw":3.136208},{"c":3.15,"h":3.18,"l":3.13,"n":997,"o":3.135,"t":"2026-10-16T15:30:00Z","v":306232,"vw":3.154216},{"c":3.145,"h":3.16,"l":3.14,"n":533,"o":3.155,"t":"2026-10-16T15:45:00Z","v":107975,"vw":3.155805},{"c":3.135,"h":3.15,"l":3.13,"n":310,"o":3.145,"t":"2026-10-16T16:00:00Z","v":83587,"vw":3.142069},{"c":3.125,"h":3.145,"l":3.12,"n":344,"o":3.135,"t":"2026-10-16T16:15:00Z","v":131415,"vw":3.133282},{"c":3.12,"h":3.13,"l":3.12,"n":273,"o":3.125,"t":"2026-10-16T16:30:00Z","v":49203,"vw":3.124243},{"c":3.155,"h":3.16,"l":3.12,"n":824,"o":3.125,"t":"2026-10-16T16:45:00Z","v":331277,"vw":3.135327},{"c":3.135,"h":3.155,"l":3.13,"n":333,"o":3.155,"t":"2026-10-16T17:00:00Z","v":74963,"vw":3.143454},{"c":3.125,"h":3.135,"l":3.11,"n":516,"o":3.135,"t":"2026-10-16T17:15:00Z","v":322437,"vw":3.119406},{"c":3.125,"h":3.13,"l":3.12,"n":257,"o":3.13,"t":"2026-10-16T17:30:00Z","v":50348,"vw":3.123847},{"c":3.115,"h":3.13,"l":3.11,"n":383,"o":3.12,"t":"2026-10-16T17:45:00Z","v":78154,"vw":3.117537},{"c":3.11,"h":3.13,"l":3.11,"n":638,"o":3.1141,"t":"2026-10-16T18:00:00Z","v":226084,"vw":3.119315},{"c":3.105,"h":3.115,"l":3.1,"n":391,"o":3.11,"t":"2026-10-16T18:15:00Z","v":171368,"vw":3.106957},{"c":3.12,"h":3.12,"l":3.1,"n":484,"o":3.1001,"t":"2026-10-16T18:30:00Z","v":147240,"vw":3.10693},{"c":3.105,"h":3.12,"l":3.1,"n":385,"o":3.12,"t":"2026-10-16T18:45:00Z","v":138901,"vw":3.108053},{"c":3.12,"h":3.12,"l":3.1,"n":545,"o":3.1,"t":"2026-10-16T19:00:00Z","v":194028,"vw":3.107136},{"c":3.105,"h":3.13,"l":3.1,"n":498,"o":3.12,"t":"2026-10-16T19:15:00Z","v":162390,"vw":3.115906},{"c":3.09,"h":3.115,"l":3.09,"n":734,"o":3.105,"t":"2026-10-16T19:30:00Z","v":279681,"vw":3.102726},{"c":3.085,"h":3.1,"l":3.08,"n":2764,"o":3.09,"t":"2026-10-16T19:45:00Z","v":1070957,"vw":3.089839},{"c":3.11,"h":3.11,"l":3.09,"n":83,"o":3.09,"t":"2026-10-16T20:00:00Z","v":857531,"vw":3.090092},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T21:45:00Z","v":143,"vw":3.1},{"c":3.1094,"h":3.1094,"l":3.1094,"n":1,"o":3.1094,"t":"2026-10-19T08:15:00Z","v":200,"vw":3.1094},{"c":3.0936,"h":3.1,"l":3.09,"n":6,"o":3.1,"t":"2026-10-19T11:00:00Z","v":8131,"vw":3.091925},{"c":3.1092,"h":3.1092,"l":3.1092,"n":1,"o":3.1092,"t":"2026-10-19T11:45:00Z","v":100,"vw":3.1092},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-19T12:00:00Z","v":250,"vw":3.11},{"c":3.1082,"h":3.1082,"l":3.1082,"n":1,"o":3.1082,"t":"2026-10-19T13:00:00Z","v":200,"vw":3.1082},{"c":3.1,"h":3.1,"l":3.06,"n":22,"o":3.06,"t":"2026-10-19T13:15:00Z","v":8769,"vw":3.082107},{"c":3.05,"h":3.11,"l":3.05,"n":444,"o":3.09,"t":"2026-10-19T13:30:00Z","v":213134,"vw":3.080408},{"c":3.09,"h":3.1,"l":3.05,"n":564,"o":3.055,"t":"2026-10-19T13:45:00Z","v":142536,"vw":3.072695},{"c":3.085,"h":3.105,"l":3.0702,"n":661,"o":3.1,"t":"2026-10-19T14:00:00Z","v":158120,"vw":3.089847},{"c":3.095,"h":3.1,"l":3.08,"n":301,"o":3.085,"t":"2026-10-19T14:15:00Z","v":42034,"vw":3.089099},{"c":3.05,"h":3.095,"l":3.05,"n":585,"o":3.095,"t":"2026-10-19T14:30:00Z","v":118460,"vw":3.068875},{"c":3.065,"h":3.07,"l":3.05,"n":436,"o":3.055,"t":"2026-10-19T14:45:00Z","v":60285,"vw":3.060456},{"c":3.1125,"h":3.12,"l":3.06,"n":1061,"o":3.0625,"t":"2026-10-19T15:00:00Z","v":362388,"vw":3.091779},{"c":3.1,"h":3.125,"l":3.1,"n":677,"o":3.115,"t":"2026-10-19T15:15:00Z","v":156534,"vw":3.115577},{"c":3.095,"h":3.105,"l":3.09,"n":373,"o":3.1,"t":"2026-10-19T15:30:00Z","v":60552,"vw":3.098694},{"c":3.1,"h":3.1,"l":3.09,"n":365,"o":3.095,"t":"2026-10-19T15:45:00Z","v":44865,"vw":3.095039},{"c":3.085,"h":3.1,"l":3.08,"n":335,"o":3.09,"t":"2026-10-19T16:00:00Z","v":45098,"vw":3.085738},{"c":3.105,"h":3.11,"l":3.08,"n":569,"o":3.08,"t":"2026-10-19T16:15:00Z","v":117066,"vw":3.098999},{"c":3.105,"h":3.12,"l":3.1,"n":427,"o":3.105,"t":"2026-10-19T16:30:00Z","v":97778,"vw":3.10964},{"c":3.125,"h":3.125,"l":3.105,"n":427,"o":3.105,"t":"2026-10-19T16:45:00Z","v":97533,"vw":3.116725},{"c":3.1201,"h":3.13,"l":3.12,"n":212,"o":3.125,"t":"2026-10-19T17:00:00Z","v":27840,"vw":3.123936},{"c":3.115,"h":3.13,"l":3.11,"n":330,"o":3.12,"t":"2026-10-19T17:15:00Z","v":70097,"vw":3.115417},{"c":3.105,"h":3.12,"l":3.1,"n":298,"o":3.115,"t":"2026-10-19T17:30:00Z","v":41896,"vw":3.111282},{"c":3.095,"h":3.109,"l":3.09,"n":273,"o":3.1,"t":"2026-10-19T17:45:00Z","v":30502,"vw":3.096187},{"c":3.105,"h":3.105,"l":3.09,"n":401,"o":3.095,"t":"2026-10-19T18:00:00Z","v":62440,"vw":3.098381},{"c":3.09,"h":3.105,"l":3.09,"n":315,"o":3.105,"t":"2026-10-19T18:15:00Z","v":63765,"vw":3.095294},{"c":3.09,"h":3.1,"l":3.085,"n":343,"o":3.095,"t":"2026-10-19T18:30:00Z","v":80631,"vw":3.091422},{"c":3.09,"h":3.1,"l":3.09,"n":472,"o":3.09,"t":"2026-10-19T18:45:00Z","v":65359,"vw":3.092075},{"c":3.095,"h":3.1,"l":3.085,"n":452,"o":3.095,"t":"2026-10-19T19:00:00Z","v":113679,"vw":3.091168},{"c":3.095,"h":3.1,"l":3.09,"n":471,"o":3.095,"t":"2026-10-19T19:15:00Z","v":72461,"vw":3.095268},{"c":3.095,"h":3.105,"l":3.09,"n":674,"o":3.1,"t":"2026-10-19T19:30:00Z","v":131198,"vw":3.09885},{"c":3.085,"h":3.1,"l":3.0701,"n":1456,"o":3.095,"t":"2026-10-19T19:45:00Z","v":307356,"vw":3.083874},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-19T20:00:00Z","v":412544,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":3,"o":3.1,"t":"2026-10-19T22:15:00Z","v":528,"vw":3.091894},{"c":3.135,"h":3.135,"l":3.1,"n":507,"o":3.1,"t":"2026-10-20T13:30:00Z","v":102722,"vw":3.113235},{"c":3.135,"h":3.145,"l":3.125,"n":228,"o":3.13,"t":"2026-10-20T13:45:00Z","v":25353,"vw":3.135017},{"c":3.125,"h":3.145,"l":3.125,"n":322,"o":3.13,"t":"2026-10-20T14:00:00Z","v":43691,"vw":3.132885},{"c":3.125,"h":3.1399,"l":3.11,"n":877,"o":3.125,"t":"2026-10-20T14:15:00Z","v":245983,"vw":3.121092},{"c":3.17,"h":3.17,"l":3.1212,"n":643,"o":3.125,"t":"2026-10-20T14:30:00Z","v":122606,"vw":3.142761},{"c":3.16,"h":3.17,"l":3.15,"n":331,"o":3.165,"t":"2026-10-20T14:45:00Z","v":58306,"vw":3.158179},{"c":3.165,"h":3.18,"l":3.16,"n":434,"o":3.165,"t":"2026-10-20T15:00:00Z","v":64788,"vw":3.170897},{"c":3.185,"h":3.19,"l":3.165,"n":490,"o":3.17,"t":"2026-10-20T15:15:00Z","v":150502,"vw":3.173845},{"c":3.17,"h":3.19,"l":3.17,"n":814,"o":3.185,"t":"2026-10-20T15:30:00Z","v":182370,"vw":3.181037},{"c":3.175,"h":3.18,"l":3.17,"n":350,"o":3.175,"t":"2026-10-20T15:45:00Z","v":40974,"vw":3.174494},{"c":3.16,"h":3.175,"l":3.155,"n":432,"o":3.175,"t":"2026-10-20T16:00:00Z","v":48204,"vw":3.166078},{"c":3.17,"h":3.17,"l":3.15,"n":539,"o":3.155,"t":"2026-10-20T16:15:00Z","v":109333,"vw":3.160231},{"c":3.165,"h":3.17,"l":3.15,"n":422,"o":3.17,"t":"2026-10-20T16:30:00Z","v":51901,"vw":3.162278},{"c":3.155,"h":3.17,"l":3.15,"n":415,"o":3.165,"t":"2026-10-20T16:45:00Z","v":45089,"vw":3.160328},{"c":3.15,"h":3.16,"l":3.144,"n":405,"o":3.155,"t":"2026-10-20T17:00:00Z","v":274426,"vw":3.150577},{"c":3.185,"h":3.19,"l":3.15,"n":521,"o":3.15,"t":"2026-10-20T17:15:00Z","v":104041,"vw":3.168597},{"c":3.2,"h":3.2,"l":3.184,"n":337,"o":3.185,"t":"2026-10-20T17:30:00Z","v":52324,"vw":3.191725},{"c":3.2,"h":3.2,"l":3.19,"n":348,"o":3.2,"t":"2026-10-20T17:45:00Z","v":33357,"vw":3.199327},{"c":3.2012,"h":3.21,"l":3.19,"n":497,"o":3.195,"t":"2026-10-20T18:00:00Z","v":183025,"vw":3.201929},{"c":3.22,"h":3.22,"l":3.2,"n":430,"o":3.2,"t":"2026-10-20T18:15:00Z","v":163242,"vw":3.206764},{"c":3.21,"h":3.22,"l":3.201,"n":453,"o":3.22,"t":"2026-10-20T18:30:00Z","v":84823,"vw":3.212679},{"c":3.225,"h":3.24,"l":3.205,"n":601,"o":3.205,"t":"2026-10-20T18:45:00Z","v":98705,"vw":3.221379},{"c":3.235,"h":3.245,"l":3.22,"n":557,"o":3.225,"t":"2026-10-20T19:00:00Z","v":138303,"vw":3.235735},{"c":3.225,"h":3.25,"l":3.225,"n":703,"o":3.2326,"t":"2026-10-20T19:15:00Z","v":211452,"vw":3.235529},{"c":3.225,"h":3.235,"l":3.22,"n":774,"o":3.22,"t":"2026-10-20T19:30:00Z","v":140047,"vw":3.226925},{"c":3.22,"h":3.225,"l":3.2,"n":2345,"o":3.225,"t":"2026-10-20T19:45:00Z","v":499062,"vw":3.215643},{"c":3.21,"h":3.21,"l":3.21,"n":12,"o":3.21,"t":"2026-10-20T20:00:00Z","v":658638,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T21:45:00Z","v":365,"vw":3.22},{"c":3.25,"h":3.25,"l":3.235,"n":19,"o":3.24,"t":"2026-10-20T22:15:00Z","v":11248,"vw":3.241425},{"c":3.2417,"h":3.2417,"l":3.2417,"n":2,"o":3.2417,"t":"2026-10-20T22:45:00Z","v":400,"vw":3.2417},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-21T08:00:00Z","v":200,"vw":3.15},{"c":3.2124,"h":3.2124,"l":3.2124,"n":1,"o":3.2124,"t":"2026-10-21T12:15:00Z","v":1600,"vw":3.2124},{"c":3.2031,"h":3.2031,"l":3.2031,"n":1,"o":3.2031,"t":"2026-10-21T13:15:00Z","v":1000,"vw":3.2031},{"c":3.195,"h":3.23,"l":3.19,"n":411,"o":3.23,"t":"2026-10-21T13:30:00Z","v":69598,"vw":3.207035},{"c":3.155,"h":3.2,"l":3.15,"n":534,"o":3.19,"t":"2026-10-21T13:45:00Z","v":53931,"vw":3.182641},{"c":3.125,"h":3.16,"l":3.12,"n":865,"o":3.155,"t":"2026-10-21T14:00:00Z","v":157507,"vw":3.139682},{"c":3.145,"h":3.15,"l":3.12,"n":508,"o":3.12,"t":"2026-10-21T14:15:00Z","v":52036,"vw":3.135608},{"c":3.135,"h":3.16,"l":3.125,"n":766,"o":3.145,"t":"2026-10-21T14:30:00Z","v":187922,"vw":3.140272},{"c":3.13,"h":3.135,"l":3.1226,"n":688,"o":3.135,"t":"2026-10-21T14:45:00Z","v":144019,"vw":3.129411},{"c":3.15,"h":3.15,"l":3.125,"n":513,"o":3.135,"t":"2026-10-21T15:00:00Z","v":66018,"vw":3.139585},{"c":3.145,"h":3.16,"l":3.14,"n":431,"o":3.145,"t":"2026-10-21T15:15:00Z","v":56546,"vw":3.148235},{"c":3.145,"h":3.15,"l":3.14,"n":297,"o":3.145,"t":"2026-10-21T15:30:00Z","v":28076,"vw":3.142975},{"c":3.14,"h":3.1499,"l":3.14,"n":378,"o":3.145,"t":"2026-10-21T15:45:00Z","v":60017,"vw":3.141606},{"c":3.145,"h":3.15,"l":3.135,"n":312,"o":3.14,"t":"2026-10-21T16:00:00Z","v":54476,"vw":3.141956},{"c":3.145,"h":3.15,"l":3.14,"n":329,"o":3.145,"t":"2026-10-21T16:15:00Z","v":43764,"vw":3.144966},{"c":3.155,"h":3.165,"l":3.1412,"n":489,"o":3.145,"t":"2026-10-21T16:30:00Z","v":82399,"vw":3.153156},{"c":3.155,"h":3.16,"l":3.141,"n":492,"o":3.15,"t":"2026-10-21T16:45:00Z","v":90323,"vw":3.150497},{"c":3.17,"h":3.18,"l":3.15,"n":489,"o":3.155,"t":"2026-10-21T17:00:00Z","v":125968,"vw":3.157341},{"c":3.165,"h":3.18,"l":3.16,"n":276,"o":3.175,"t":"2026-10-21T17:15:00Z","v":72740,"vw":3.162365},{"c":3.175,"h":3.175,"l":3.16,"n":396,"o":3.165,"t":"2026-10-21T17:30:00Z","v":35989,"vw":3.168361},{"c":3.17,"h":3.18,"l":3.17,"n":437,"o":3.175,"t":"2026-10-21T17:45:00Z","v":63773,"vw":3.172537},{"c":3.16,"h":3.1788,"l":3.16,"n":431,"o":3.1707,"t":"2026-10-21T18:00:00Z","v":57397,"vw":3.169239},{"c":3.175,"h":3.175,"l":3.16,"n":562,"o":3.165,"t":"2026-10-21T18:15:00Z","v":92988,"vw":3.165839},{"c":3.17,"h":3.18,"l":3.165,"n":636,"o":3.175,"t":"2026-10-21T18:30:00Z","v":110767,"vw":3.170284},{"c":3.155,"h":3.18,"l":3.15,"n":650,"o":3.17,"t":"2026-10-21T18:45:00Z","v":106370,"vw":3.165985},{"c":3.145,"h":3.16,"l":3.14,"n":530,"o":3.155,"t":"2026-10-21T19:00:00Z","v":105207,"vw":3.150397},{"c":3.155,"h":3.16,"l":3.14,"n":513,"o":3.14,"t":"2026-10-21T19:15:00Z","v":60106,"vw":3.148311},{"c":3.135,"h":3.16,"l":3.13,"n":783,"o":3.155,"t":"2026-10-21T19:30:00Z","v":132607,"vw":3.145233},{"c":3.125,"h":3.14,"l":3.12,"n":2098,"o":3.135,"t":"2026-10-21T19:45:00Z","v":351588,"vw":3.128686},{"c":3.13,"h":3.14,"l":3.13,"n":12,"o":3.13,"t":"2026-10-21T20:00:00Z","v":519104,"vw":3.13001},{"c":3.14,"h":3.14,"l":3.1286,"n":2,"o":3.1286,"t":"2026-10-21T20:30:00Z","v":900,"vw":3.134933},{"c":3.1101,"h":3.1101,"l":3.1101,"n":5,"o":3.1101,"t":"2026-10-21T21:00:00Z","v":1377,"vw":3.1101},{"c":3.1589,"h":3.1589,"l":3.1589,"n":1,"o":3.1589,"t":"2026-10-21T22:00:00Z","v":100,"vw":3.1589},{"c":3.14,"h":3.14,"l":3.1396,"n":2,"o":3.1396,"t":"2026-10-21T22:45:00Z","v":425,"vw":3.139718},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-10-22T08:00:00Z","v":320,"vw":3.13},{"c":3.1194,"h":3.1194,"l":3.1194,"n":2,"o":3.1194,"t":"2026-10-22T08:45:00Z","v":200,"vw":3.1194},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T09:45:00Z","v":2000,"vw":3.1},{"c":3.11,"h":3.12,"l":3.11,"n":4,"o":3.12,"t":"2026-10-22T11:00:00Z","v":9998,"vw":3.112103},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-22T12:30:00Z","v":275,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T12:45:00Z","v":100,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":15,"o":3.1,"t":"2026-10-22T13:15:00Z","v":2812,"vw":3.1},{"c":3.16,"h":3.17,"l":3.11,"n":217,"o":3.12,"t":"2026-10-22T13:30:00Z","v":62149,"vw":3.147023},{"c":3.185,"h":3.19,"l":3.14,"n":291,"o":3.1615,"t":"2026-10-22T13:45:00Z","v":35103,"vw":3.1592},{"c":3.165,"h":3.21,"l":3.164,"n":456,"o":3.19,"t":"2026-10-22T14:00:00Z","v":71866,"vw":3.187397},{"c":3.165,"h":3.165,"l":3.15,"n":253,"o":3.16,"t":"2026-10-22T14:15:00Z","v":24675,"vw":3.159583},{"c":3.175,"h":3.18,"l":3.16,"n":312,"o":3.16,"t":"2026-10-22T14:30:00Z","v":32685,"vw":3.166711},{"c":3.16,"h":3.1774,"l":3.155,"n":366,"o":3.17,"t":"2026-10-22T14:45:00Z","v":43265,"vw":3.164725},{"c":3.165,"h":3.17,"l":3.14,"n":666,"o":3.15,"t":"2026-10-22T15:00:00Z","v":207485,"vw":3.150275},{"c":3.175,"h":3.1775,"l":3.165,"n":273,"o":3.165,"t":"2026-10-22T15:15:00Z","v":42449,"vw":3.17},{"c":3.175,"h":3.18,"l":3.17,"n":214,"o":3.175,"t":"2026-10-22T15:30:00Z","v":30327,"vw":3.17563},{"c":3.155,"h":3.1715,"l":3.145,"n":358,"o":3.1715,"t":"2026-10-22T15:45:00Z","v":114610,"vw":3.154417},{"c":3.145,"h":3.16,"l":3.145,"n":387,"o":3.155,"t":"2026-10-22T16:00:00Z","v":40907,"vw":3.156009},{"c":3.155,"h":3.1588,"l":3.14,"n":291,"o":3.14,"t":"2026-10-22T16:15:00Z","v":31649,"vw":3.152253},{"c":3.14,"h":3.16,"l":3.135,"n":367,"o":3.155,"t":"2026-10-22T16:30:00Z","v":62024,"vw":3.142447},{"c":3.14,"h":3.155,"l":3.1316,"n":452,"o":3.145,"t":"2026-10-22T16:45:00Z","v":64056,"vw":3.144335},{"c":3.175,"h":3.1775,"l":3.135,"n":756,"o":3.1401,"t":"2026-10-22T17:00:00Z","v":193267,"vw":3.157137},{"c":3.195,"h":3.1975,"l":3.17,"n":740,"o":3.175,"t":"2026-10-22T17:15:00Z","v":172677,"vw":3.175179},{"c":3.205,"h":3.21,"l":3.19,"n":327,"o":3.19,"t":"2026-10-22T17:30:00Z","v":59997,"vw":3.198835},{"c":3.205,"h":3.21,"l":3.1909,"n":286,"o":3.205,"t":"2026-10-22T17:45:00Z","v":51320,"vw":3.202946},{"c":3.205,"h":3.21,"l":3.2,"n":262,"o":3.205,"t":"2026-10-22T18:00:00Z","v":39578,"vw":3.204088},{"c":3.205,"h":3.22,"l":3.2,"n":455,"o":3.205,"t":"2026-10-22T18:15:00Z","v":76439,"vw":3.210052},{"c":3.2012,"h":3.21,"l":3.2,"n":211,"o":3.205,"t":"2026-10-22T18:30:00Z","v":32804,"vw":3.205483},{"c":3.2,"h":3.205,"l":3.195,"n":394,"o":3.2,"t":"2026-10-22T18:45:00Z","v":60683,"vw":3.199853},{"c":3.22,"h":3.22,"l":3.2,"n":432,"o":3.205,"t":"2026-10-22T19:00:00Z","v":57650,"vw":3.209718},{"c":3.215,"h":3.22,"l":3.21,"n":223,"o":3.21,"t":"2026-10-22T19:15:00Z","v":26338,"vw":3.215267},{"c":3.205,"h":3.22,"l":3.2,"n":502,"o":3.215,"t":"2026-10-22T19:30:00Z","v":91594,"vw":3.20949},{"c":3.195,"h":3.215,"l":3.19,"n":2037,"o":3.205,"t":"2026-10-22T19:45:00Z","v":399506,"vw":3.204154},{"c":3.15,"h":3.2,"l":3.15,"n":9,"o":3.2,"t":"2026-10-22T20:00:00Z","v":557244,"vw":3.19991},{"c":3.2054,"h":3.2054,"l":3.2054,"n":1,"o":3.2054,"t":"2026-10-22T23:15:00Z","v":100,"vw":3.2054},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-23T10:45:00Z","v":256,"vw":3.22},{"c":3.16,"h":3.17,"l":3.16,"n":3,"o":3.17,"t":"2026-10-23T11:45:00Z","v":1000,"vw":3.161001},{"c":3.095,"h":3.2,"l":3.09,"n":475,"o":3.17,"t":"2026-10-23T13:30:00Z","v":107097,"vw":3.124641},{"c":3.075,"h":3.095,"l":3.07,"n":465,"o":3.095,"t":"2026-10-23T13:45:00Z","v":124371,"vw":3.083417},{"c":3.065,"h":3.08,"l":3.06,"n":552,"o":3.07,"t":"2026-10-23T14:00:00Z","v":98432,"vw":3.069408},{"c":3.065,"h":3.07,"l":3.035,"n":1058,"o":3.06,"t":"2026-10-23T14:15:00Z","v":406782,"vw":3.050584},{"c":3.075,"h":3.075,"l":3.055,"n":429,"o":3.065,"t":"2026-10-23T14:30:00Z","v":88367,"vw":3.06054},{"c":3.075,"h":3.0871,"l":3.07,"n":249,"o":3.07,"t":"2026-10-23T14:45:00Z","v":49873,"vw":3.080079},{"c":3.06,"h":3.07,"l":3.055,"n":163,"o":3.07,"t":"2026-10-23T15:00:00Z","v":80345,"vw":3.063563}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04033572017696854,"strike":6.2843330584081345,"iv":1.4145680468146562,"gamma":0.1765575964749836,"theta":-0.002802747257484844,"vega":0.001306331280251882,"rho":0.00020270191278404888,"breakevenPct":106.3513467727603},{"delta":0.15,"premium":0.05606167690417768,"strike":5.550455077805042,"iv":1.230601771955759,"gamma":0.27825564695601057,"theta":-0.0030655972159759235,"vega":0.0017263810218829095,"rho":0.0003076165496310545,"breakevenPct":82.92061189915887},{"delta":0.2,"premium":0.07178763363138682,"strike":4.816577097201948,"iv":1.0466354970968617,"gamma":0.3799536974370376,"theta":-0.0033284471744670033,"vega":0.002146430763513937,"rho":0.0004125311864780603,"breakevenPct":59.48987702555743},{"delta":0.25,"premium":0.08751359035859596,"strike":4.082699116598856,"iv":0.8626692222379644,"gamma":0.4816517479180646,"theta":-0.003591297132958083,"vega":0.0025664805051449644,"rho":0.000517445823325066,"breakevenPct":36.05914215195601},{"delta":0.3,"premium":0.1094166364690097,"strike":3.482878842783619,"iv":0.7264144764087171,"gamma":0.5586998484194223,"theta":-0.0038774368069799696,"vega":0.0029141630334545148,"rho":0.0006179135784915977,"breakevenPct":17.203767675452806},{"delta":0.35,"premium":0.15512846398847432,"strike":3.3997664291118648,"iv":0.7740575657714217,"gamma":0.5407379475428316,"theta":-0.004253343636979823,"vega":0.0029829156230395397,"rho":0.0007012414110644576,"breakevenPct":15.98352016640585},{"delta":0.4,"premium":0.200840291507939,"strike":3.3166540154401107,"iv":0.8217006551341264,"gamma":0.5227760466662408,"theta":-0.004629250466979676,"vega":0.003051668212624565,"rho":0.0007845692436373175,"breakevenPct":14.76327265735889},{"delta":0.45,"premium":0.24655211902740362,"strike":3.233541601768357,"iv":0.8693437444968309,"gamma":0.50481414578965,"theta":-0.005005157296979529,"vega":0.00312042080220959,"rho":0.0008678970762101773,"breakevenPct":13.543025148311933},{"delta":0.5,"premium":0.29226394654686827,"strike":3.150429188096603,"iv":0.9169868338595355,"gamma":0.48685224491305923,"theta":-0.0053810641269793815,"vega":0.003189173391794615,"rho":0.0009512249087830374,"breakevenPct":12.322777639264977},{"delta":0.55,"premium":0.33797577406633295,"strike":3.067316774424849,"iv":0.9646299232222402,"gamma":0.46889034403646845,"theta":-0.005756970956979236,"vega":0.00325792598137964,"rho":0.0010345527413558975,"breakevenPct":11.102530130218017},{"delta":0.6,"premium":1.0605825452001296,"strike":5.376421816001113,"iv":4.655303294026448,"gamma":0.10262049706145664,"theta":-0.02730416830959364,"vega":0.003276991921435071,"rho":0.0006014690177232091,"breakevenPct":110.01645550411884},{"delta":0.65,"premium":0.9688431944073113,"strike":4.59008452349124,"iv":3.715280523652897,"gamma":0.1523415202813974,"theta":-0.02137082541468012,"vega":0.0030645829762641933,"rho":0.0007898336780873456,"breakevenPct":81.36795164432468},{"delta":0.7,"premium":0.8771038436144931,"strike":3.8037472309813687,"iv":2.775257753279348,"gamma":0.20206254350133812,"theta":-0.015437482519766616,"vega":0.0028521740310933157,"rho":0.0009781983384514817,"breakevenPct":52.71944778453057},{"delta":0.75,"premium":0.7853644928216746,"strike":3.0174099384714963,"iv":1.835234982905797,"gamma":0.25178356672127894,"theta":-0.009504139624853098,"vega":0.002639765085922438,"rho":0.0011665629988156184,"breakevenPct":24.07094392473641},{"delta":0.8,"premium":0.844643865006192,"strike":2.3740590894671665,"iv":1.371211480149224,"gamma":0.257768336565454,"theta":-0.005611566985608628,"vega":0.0023467757459439058,"rho":0.0012392592257795842,"breakevenPct":5.014778286243342},{"delta":0.85,"premium":1.194479727597396,"strike":2.0058108130553727,"iv":1.8229994338019253,"gamma":0.17960557798491045,"theta":-0.0056453885809554915,"vega":0.0018987516112769637,"rho":0.0010894120925759702,"breakevenPct":4.414047003352974},{"delta":0.9,"premium":1.5443155901886005,"strike":1.6375625366435784,"iv":2.2747873874546274,"gamma":0.10144281940436667,"theta":-0.005679210176302355,"vega":0.0014507274766100205,"rho":0.0009395649593723559,"breakevenPct":3.8133157204626045}],"put":[{"delta":0.1,"premium":0.4813158676601789,"strike":1.373682646796421,"iv":5.433840915882911,"gamma":0.03997263387805594,"theta":-0.013625202963923635,"vega":0.0014808934715672014,"rho":-0.0006116603793074107,"breakevenPct":70.88526006080777},{"delta":0.15,"premium":0.41617991642568114,"strike":1.7941004178715945,"iv":3.725538184904708,"gamma":0.07925289427440031,"theta":-0.012457059354450588,"vega":0.001971067729506285,"rho":-0.0006815690602382274,"breakevenPct":55.04337678806156},{"delta":0.2,"premium":0.375,"strike":2.1493517747375344,"iv":2.6966327938508075,"gamma":0.12669954424856986,"theta":-0.01097891857663802,"vega":0.0023656378992875475,"rho":-0.0007697489509379253,"breakevenPct":42.109240628465436},{"delta":0.25,"premium":0.375,"strike":2.450267310472462,"iv":2.1379642760511137,"gamma":0.1770124960391092,"theta":-0.009998316127719141,"vega":0.0027007004781293784,"rho":-0.000889968896177795,"breakevenPct":32.29144174641233},{"delta":0.3,"premium":0.301189633007563,"strike":2.647620733984874,"iv":1.58229694722802,"gamma":0.41142101230753647,"theta":-0.007702813290903124,"vega":0.0029146793619869715,"rho":-0.0009576089287835895,"breakevenPct":23.444336020316122},{"delta":0.35,"premium":0.21276525824758247,"strike":2.824469483504835,"iv":1.0272238357324244,"gamma":0.6822793406941698,"theta":-0.005146968102934136,"vega":0.0031046844040778137,"rho":-0.0010148384556168022,"breakevenPct":14.78942168818099},{"delta":0.4,"premium":0.13579156617560675,"strike":3.006962300758456,"iv":0.49429855443931375,"gamma":0.9455528728663365,"theta":-0.002716896642802598,"vega":0.0032938632867873974,"rho":-0.0010807611173967177,"breakevenPct":6.32395645732955},{"delta":0.45,"premium":1.5835439343979563,"strike":3.940996086708359,"iv":2.910487732852488,"gamma":0.19886597164579123,"theta":-0.017034340222540113,"vega":0.003373034166229103,"rho":-0.0023042260637757693,"breakevenPct":23.084758489057005},{"delta":0.5,"premium":1.693915097569013,"strike":4.126100650460085,"iv":2.8223782185669046,"gamma":0.1659762645477994,"theta":-0.016305220956840248,"vega":0.0033314268956433587,"rho":-0.0025080031684004364,"breakevenPct":20.646474620193388},{"delta":0.55,"premium":1.714105654195754,"strike":4.260704361305027,"iv":2.5654019860840602,"gamma":0.18121843164728704,"theta":-0.014561500798976165,"vega":0.0032816754648244376,"rho":-0.0026430219655896796,"breakevenPct":16.91358214977901},{"delta":0.6,"premium":1.7342962108224953,"strike":4.395308072149969,"iv":2.3084257536012163,"gamma":0.19646059874677463,"theta":-0.012817780641112081,"vega":0.003231924034005517,"rho":-0.0027780407627789223,"breakevenPct":13.180689679364646},{"delta":0.65,"premium":1.5577836613866527,"strike":4.343088703172778,"iv":1.8904240258526128,"gamma":0.26374994277557434,"theta":-0.010196603314072435,"vega":0.0031472175685568694,"rho":-0.002760934385836031,"breakevenPct":9.12544725004486},{"delta":0.7,"premium":0.6928057205268103,"strike":3.636984261654539,"iv":0.9088293643345124,"gamma":0.5132056020925135,"theta":-0.004504305731097201,"vega":0.0029401676786432436,"rho":-0.00221138640361924,"breakevenPct":3.9419725570072153}]},"raw":{"call":[{"delta":0.1,"premium":0.04033572017696854,"strike":6.2843330584081345,"iv":1.4145680468146562,"gamma":0.1765575964749836,"theta":-0.002802747257484844,"vega":0.001306331280251882,"rho":0.00020270191278404888,"breakevenPct":106.3513467727603},{"delta":0.15,"premium":0.05606167690417768,"strike":5.550455077805042,"iv":1.230601771955759,"gamma":0.27825564695601057,"theta":-0.0030655972159759235,"vega":0.0017263810218829095,"rho":0.0003076165496310545,"breakevenPct":82.92061189915887},{"delta":0.2,"premium":0.07178763363138682,"strike":4.816577097201948,"iv":1.0466354970968617,"gamma":0.3799536974370376,"theta":-0.0033284471744670033,"vega":0.002146430763513937,"rho":0.0004125311864780603,"breakevenPct":59.48987702555743},{"delta":0.25,"premium":0.08751359035859596,"strike":4.082699116598856,"iv":0.8626692222379644,"gamma":0.4816517479180646,"theta":-0.003591297132958083,"vega":0.0025664805051449644,"rho":0.000517445823325066,"breakevenPct":36.05914215195601},{"delta":0.3,"premium":0.1094166364690097,"strike":3.482878842783619,"iv":0.7264144764087171,"gamma":0.5586998484194223,"theta":-0.0038774368069799696,"vega":0.0029141630334545148,"rho":0.0006179135784915977,"breakevenPct":17.203767675452806},{"delta":0.35,"premium":0.15512846398847432,"strike":3.3997664291118648,"iv":0.7740575657714217,"gamma":0.5407379475428316,"theta":-0.004253343636979823,"vega":0.0029829156230395397,"rho":0.0007012414110644576,"breakevenPct":15.98352016640585},{"delta":0.4,"premium":0.200840291507939,"strike":3.3166540154401107,"iv":0.8217006551341264,"gamma":0.5227760466662408,"theta":-0.004629250466979676,"vega":0.003051668212624565,"rho":0.0007845692436373175,"breakevenPct":14.76327265735889},{"delta":0.45,"premium":0.24655211902740362,"strike":3.233541601768357,"iv":0.8693437444968309,"gamma":0.50481414578965,"theta":-0.005005157296979529,"vega":0.00312042080220959,"rho":0.0008678970762101773,"breakevenPct":13.543025148311933},{"delta":0.5,"premium":0.29226394654686827,"strike":3.150429188096603,"iv":0.9169868338595355,"gamma":0.48685224491305923,"theta":-0.0053810641269793815,"vega":0.003189173391794615,"rho":0.0009512249087830374,"breakevenPct":12.322777639264977},{"delta":0.55,"premium":0.33797577406633295,"strike":3.067316774424849,"iv":0.9646299232222402,"gamma":0.46889034403646845,"theta":-0.005756970956979236,"vega":0.00325792598137964,"rho":0.0010345527413558975,"breakevenPct":11.102530130218017},{"delta":0.6,"premium":1.0605825452001296,"strike":5.376421816001113,"iv":4.655303294026448,"gamma":0.10262049706145664,"theta":-0.02730416830959364,"vega":0.003276991921435071,"rho":0.0006014690177232091,"breakevenPct":110.01645550411884},{"delta":0.65,"premium":0.9688431944073113,"strike":4.59008452349124,"iv":3.715280523652897,"gamma":0.1523415202813974,"theta":-0.02137082541468012,"vega":0.0030645829762641933,"rho":0.0007898336780873456,"breakevenPct":81.36795164432468},{"delta":0.7,"premium":0.8771038436144931,"strike":3.8037472309813687,"iv":2.775257753279348,"gamma":0.20206254350133812,"theta":-0.015437482519766616,"vega":0.0028521740310933157,"rho":0.0009781983384514817,"breakevenPct":52.71944778453057},{"delta":0.75,"premium":0.7853644928216746,"strike":3.0174099384714963,"iv":1.835234982905797,"gamma":0.25178356672127894,"theta":-0.009504139624853098,"vega":0.002639765085922438,"rho":0.0011665629988156184,"breakevenPct":24.07094392473641},{"delta":0.8,"premium":0.844643865006192,"strike":2.3740590894671665,"iv":1.371211480149224,"gamma":0.257768336565454,"theta":-0.005611566985608628,"vega":0.0023467757459439058,"rho":0.0012392592257795842,"breakevenPct":5.014778286243342},{"delta":0.85,"premium":1.194479727597396,"strike":2.0058108130553727,"iv":1.8229994338019253,"gamma":0.17960557798491045,"theta":-0.0056453885809554915,"vega":0.0018987516112769637,"rho":0.0010894120925759702,"breakevenPct":4.414047003352974},{"delta":0.9,"premium":1.5443155901886005,"strike":1.6375625366435784,"iv":2.2747873874546274,"gamma":0.10144281940436667,"theta":-0.005679210176302355,"vega":0.0014507274766100205,"rho":0.0009395649593723559,"breakevenPct":3.8133157204626045}],"put":[{"delta":0.1,"premium":0.4813158676601789,"strike":1.373682646796421,"iv":5.433840915882911,"gamma":0.03997263387805594,"theta":-0.013625202963923635,"vega":0.0014808934715672014,"rho":-0.0006116603793074107,"breakevenPct":70.88526006080777},{"delta":0.15,"premium":0.41617991642568114,"strike":1.7941004178715945,"iv":3.725538184904708,"gamma":0.07925289427440031,"theta":-0.012457059354450588,"vega":0.001971067729506285,"rho":-0.0006815690602382274,"breakevenPct":55.04337678806156},{"delta":0.2,"premium":0.375,"strike":2.1493517747375344,"iv":2.6966327938508075,"gamma":0.12669954424856986,"theta":-0.01097891857663802,"vega":0.0023656378992875475,"rho":-0.0007697489509379253,"breakevenPct":42.109240628465436},{"delta":0.25,"premium":0.375,"strike":2.450267310472462,"iv":2.1379642760511137,"gamma":0.1770124960391092,"theta":-0.009998316127719141,"vega":0.0027007004781293784,"rho":-0.000889968896177795,"breakevenPct":32.29144174641233},{"delta":0.3,"premium":0.301189633007563,"strike":2.647620733984874,"iv":1.58229694722802,"gamma":0.41142101230753647,"theta":-0.007702813290903124,"vega":0.0029146793619869715,"rho":-0.0009576089287835895,"breakevenPct":23.444336020316122},{"delta":0.35,"premium":0.21276525824758247,"strike":2.824469483504835,"iv":1.0272238357324244,"gamma":0.6822793406941698,"theta":-0.005146968102934136,"vega":0.0031046844040778137,"rho":-0.0010148384556168022,"breakevenPct":14.78942168818099},{"delta":0.4,"premium":0.13579156617560675,"strike":3.006962300758456,"iv":0.49429855443931375,"gamma":0.9455528728663365,"theta":-0.002716896642802598,"vega":0.0032938632867873974,"rho":-0.0010807611173967177,"breakevenPct":6.32395645732955},{"delta":0.45,"premium":1.5835439343979563,"strike":3.940996086708359,"iv":2.910487732852488,"gamma":0.19886597164579123,"theta":-0.017034340222540113,"vega":0.003373034166229103,"rho":-0.0023042260637757693,"breakevenPct":23.084758489057005},{"delta":0.5,"premium":1.693915097569013,"strike":4.126100650460085,"iv":2.8223782185669046,"gamma":0.1659762645477994,"theta":-0.016305220956840248,"vega":0.0033314268956433587,"rho":-0.0025080031684004364,"breakevenPct":20.646474620193388},{"delta":0.55,"premium":1.714105654195754,"strike":4.260704361305027,"iv":2.5654019860840602,"gamma":0.18121843164728704,"theta":-0.014561500798976165,"vega":0.0032816754648244376,"rho":-0.0026430219655896796,"breakevenPct":16.91358214977901},{"delta":0.6,"premium":1.7342962108224953,"strike":4.395308072149969,"iv":2.3084257536012163,"gamma":0.19646059874677463,"theta":-0.012817780641112081,"vega":0.003231924034005517,"rho":-0.0027780407627789223,"breakevenPct":13.180689679364646},{"delta":0.65,"premium":1.5577836613866527,"strike":4.343088703172778,"iv":1.8904240258526128,"gamma":0.26374994277557434,"theta":-0.010196603314072435,"vega":0.0031472175685568694,"rho":-0.002760934385836031,"breakevenPct":9.12544725004486},{"delta":0.7,"premium":0.6928057205268103,"strike":3.636984261654539,"iv":0.9088293643345124,"gamma":0.5132056020925135,"theta":-0.004504305731097201,"vega":0.0029401676786432436,"rho":-0.00221138640361924,"breakevenPct":3.9419725570072153}]}},"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"}}