{"symbol":"ARRY","url":"https://intraalpha.com/companies/ARRY","capturedAt":"2026-10-22T22:06:05.488Z","state":"ready","quote":{"symbol":"ARRY","last_price":3.3234,"prev_close":3.41,"regular_close":3.3,"change":-0.0866,"change_pct":-2.5396,"regular_change":-0.11,"regular_change_pct":-3.2258,"extended_change":0.0234,"extended_change_pct":0.7091,"bid":3.3,"ask":3.33,"bid_size":1000,"ask_size":100,"volume":6842943,"vwap":3.301223,"open":3.29,"high":3.35,"low":3.23,"close":3.3,"trade_count":23069,"last_trade_at":"2026-10-22T21:44:51.263110002Z","last_quote_at":"2026-10-22T21:51:04.401340254Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:01.250651729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARRY","fetched_at":"2026-10-22T22:06:04.877444+00:00","name":"Array Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOLAR","country":"USA","description":"Array Technologies, Inc. manufactures and supplies solar tracking systems and related products for customers in the United States and internationally. The company is headquartered in Albuquerque, New Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":524548000,"ebitda":119358000,"pe_ratio":null,"peg_ratio":0.403,"book_value":-1.312,"dividend_per_share":null,"dividend_yield":null,"eps":-0.96,"revenue_ttm":1185012000,"gross_profit_ttm":317125000,"profit_margin":-0.0725,"operating_margin_ttm":0.109,"return_on_assets_ttm":0.0333,"return_on_equity_ttm":-0.26,"quarterly_earnings_growth":-0.732,"quarterly_revenue_growth":-0.056,"analyst_target_price":7.26,"analyst_number":1,"beta":1.809,"fifty_two_week_high":12.23,"fifty_two_week_low":3.2,"fifty_day_ma":4.223,"two_hundred_day_ma":7.11,"shares_outstanding":153826000,"forward_pe":4.831,"price_to_sales":0.443,"price_to_book":5.03,"ev_to_revenue":1.299,"ev_to_ebitda":212.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:04.877444+00:00"},"optionObservedAt":"2026-10-22T19:51:40.400Z","bars":[{"c":3.52,"h":3.57,"l":3.33,"n":81,"o":3.33,"t":"2026-10-15T08:00:00Z","v":31347,"vw":3.432968},{"c":3.46,"h":3.55,"l":3.46,"n":12,"o":3.52,"t":"2026-10-15T08:05:00Z","v":8118,"vw":3.495724},{"c":3.48,"h":3.49,"l":3.47,"n":7,"o":3.49,"t":"2026-10-15T08:10:00Z","v":6015,"vw":3.481037},{"c":3.48,"h":3.48,"l":3.45,"n":35,"o":3.48,"t":"2026-10-15T08:15:00Z","v":14872,"vw":3.470143},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T08:20:00Z","v":1000,"vw":3.45},{"c":3.46,"h":3.46,"l":3.4507,"n":15,"o":3.46,"t":"2026-10-15T08:25:00Z","v":5517,"vw":3.459826},{"c":3.47,"h":3.47,"l":3.45,"n":10,"o":3.45,"t":"2026-10-15T08:30:00Z","v":10144,"vw":3.457865},{"c":3.46,"h":3.47,"l":3.46,"n":10,"o":3.465,"t":"2026-10-15T08:35:00Z","v":9035,"vw":3.469159},{"c":3.48,"h":3.48,"l":3.47,"n":11,"o":3.47,"t":"2026-10-15T08:40:00Z","v":6257,"vw":3.473929},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-15T08:45:00Z","v":5014,"vw":3.49},{"c":3.45,"h":3.48,"l":3.45,"n":12,"o":3.48,"t":"2026-10-15T09:00:00Z","v":10176,"vw":3.467963},{"c":3.45,"h":3.45,"l":3.4316,"n":5,"o":3.4316,"t":"2026-10-15T11:00:00Z","v":2923,"vw":3.448095},{"c":3.5,"h":3.5,"l":3.47,"n":7,"o":3.47,"t":"2026-10-15T11:05:00Z","v":4737,"vw":3.481088},{"c":3.4996,"h":3.4996,"l":3.4996,"n":2,"o":3.4996,"t":"2026-10-15T11:10:00Z","v":308,"vw":3.4996},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-15T11:15:00Z","v":300,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-15T11:20:00Z","v":5000,"vw":3.43},{"c":3.4892,"h":3.4892,"l":3.4892,"n":1,"o":3.4892,"t":"2026-10-15T11:30:00Z","v":100,"vw":3.4892},{"c":3.45,"h":3.46,"l":3.45,"n":10,"o":3.46,"t":"2026-10-15T12:05:00Z","v":9379,"vw":3.454422},{"c":3.46,"h":3.4768,"l":3.46,"n":2,"o":3.4768,"t":"2026-10-15T12:10:00Z","v":511,"vw":3.463288},{"c":3.45,"h":3.46,"l":3.45,"n":8,"o":3.455,"t":"2026-10-15T12:15:00Z","v":4655,"vw":3.455261},{"c":3.48,"h":3.48,"l":3.455,"n":8,"o":3.455,"t":"2026-10-15T12:20:00Z","v":1098,"vw":3.469889},{"c":3.5,"h":3.5,"l":3.49,"n":5,"o":3.49,"t":"2026-10-15T12:25:00Z","v":351,"vw":3.495576},{"c":3.44,"h":3.45,"l":3.44,"n":5,"o":3.45,"t":"2026-10-15T12:30:00Z","v":4845,"vw":3.445168},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-15T12:45:00Z","v":50092,"vw":3.49},{"c":3.5,"h":3.5,"l":3.49,"n":11,"o":3.49,"t":"2026-10-15T12:50:00Z","v":8009,"vw":3.496196},{"c":3.505,"h":3.505,"l":3.505,"n":3,"o":3.505,"t":"2026-10-15T12:55:00Z","v":2372,"vw":3.505},{"c":3.47,"h":3.51,"l":3.47,"n":19,"o":3.51,"t":"2026-10-15T13:00:00Z","v":11000,"vw":3.47792},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-15T13:05:00Z","v":243,"vw":3.47},{"c":3.52,"h":3.52,"l":3.5,"n":27,"o":3.51,"t":"2026-10-15T13:10:00Z","v":11742,"vw":3.500605},{"c":3.5,"h":3.51,"l":3.47,"n":23,"o":3.49,"t":"2026-10-15T13:25:00Z","v":4454,"vw":3.487201},{"c":3.415,"h":3.5225,"l":3.415,"n":1384,"o":3.5,"t":"2026-10-15T13:30:00Z","v":501799,"vw":3.478724},{"c":3.425,"h":3.43,"l":3.385,"n":753,"o":3.415,"t":"2026-10-15T13:35:00Z","v":184828,"vw":3.400594},{"c":3.415,"h":3.435,"l":3.41,"n":632,"o":3.42,"t":"2026-10-15T13:40:00Z","v":101778,"vw":3.422022},{"c":3.415,"h":3.43,"l":3.4,"n":629,"o":3.415,"t":"2026-10-15T13:45:00Z","v":92222,"vw":3.410091},{"c":3.375,"h":3.428,"l":3.37,"n":613,"o":3.4187,"t":"2026-10-15T13:50:00Z","v":335608,"vw":3.392796},{"c":3.385,"h":3.39,"l":3.36,"n":529,"o":3.375,"t":"2026-10-15T13:55:00Z","v":97356,"vw":3.378254},{"c":3.41,"h":3.425,"l":3.385,"n":700,"o":3.385,"t":"2026-10-15T14:00:00Z","v":118048,"vw":3.404435},{"c":3.435,"h":3.45,"l":3.405,"n":438,"o":3.415,"t":"2026-10-15T14:05:00Z","v":81868,"vw":3.427526},{"c":3.445,"h":3.47,"l":3.43,"n":660,"o":3.44,"t":"2026-10-15T14:10:00Z","v":167440,"vw":3.450004},{"c":3.445,"h":3.45,"l":3.425,"n":570,"o":3.45,"t":"2026-10-15T14:15:00Z","v":84739,"vw":3.434877},{"c":3.435,"h":3.46,"l":3.435,"n":405,"o":3.44,"t":"2026-10-15T14:20:00Z","v":77427,"vw":3.451033},{"c":3.415,"h":3.44,"l":3.415,"n":505,"o":3.435,"t":"2026-10-15T14:25:00Z","v":92289,"vw":3.429922},{"c":3.465,"h":3.465,"l":3.41,"n":711,"o":3.415,"t":"2026-10-15T14:30:00Z","v":115702,"vw":3.43541},{"c":3.485,"h":3.485,"l":3.45,"n":453,"o":3.465,"t":"2026-10-15T14:35:00Z","v":82309,"vw":3.466202},{"c":3.505,"h":3.51,"l":3.485,"n":536,"o":3.485,"t":"2026-10-15T14:40:00Z","v":138940,"vw":3.497495},{"c":3.505,"h":3.51,"l":3.495,"n":532,"o":3.505,"t":"2026-10-15T14:45:00Z","v":133812,"vw":3.501624},{"c":3.485,"h":3.5,"l":3.48,"n":359,"o":3.5,"t":"2026-10-15T14:50:00Z","v":44663,"vw":3.492122},{"c":3.505,"h":3.51,"l":3.48,"n":443,"o":3.485,"t":"2026-10-15T14:55:00Z","v":74440,"vw":3.489957},{"c":3.51,"h":3.51,"l":3.49,"n":443,"o":3.51,"t":"2026-10-15T15:00:00Z","v":56097,"vw":3.500308},{"c":3.525,"h":3.53,"l":3.505,"n":648,"o":3.51,"t":"2026-10-15T15:05:00Z","v":92154,"vw":3.514345},{"c":3.53,"h":3.54,"l":3.52,"n":539,"o":3.53,"t":"2026-10-15T15:10:00Z","v":94948,"vw":3.52924},{"c":3.525,"h":3.535,"l":3.52,"n":612,"o":3.53,"t":"2026-10-15T15:15:00Z","v":104888,"vw":3.529684},{"c":3.54,"h":3.56,"l":3.51,"n":812,"o":3.5286,"t":"2026-10-15T15:20:00Z","v":157324,"vw":3.536611},{"c":3.525,"h":3.545,"l":3.52,"n":288,"o":3.545,"t":"2026-10-15T15:25:00Z","v":41299,"vw":3.534486},{"c":3.515,"h":3.525,"l":3.51,"n":285,"o":3.52,"t":"2026-10-15T15:30:00Z","v":38003,"vw":3.515769},{"c":3.515,"h":3.52,"l":3.51,"n":301,"o":3.51,"t":"2026-10-15T15:35:00Z","v":33005,"vw":3.5153},{"c":3.5226,"h":3.535,"l":3.515,"n":624,"o":3.515,"t":"2026-10-15T15:40:00Z","v":108613,"vw":3.523849},{"c":3.515,"h":3.53,"l":3.51,"n":329,"o":3.525,"t":"2026-10-15T15:45:00Z","v":47206,"vw":3.518555},{"c":3.515,"h":3.53,"l":3.51,"n":498,"o":3.515,"t":"2026-10-15T15:50:00Z","v":123401,"vw":3.519618},{"c":3.525,"h":3.53,"l":3.51,"n":341,"o":3.515,"t":"2026-10-15T15:55:00Z","v":40797,"vw":3.522143},{"c":3.505,"h":3.525,"l":3.505,"n":317,"o":3.525,"t":"2026-10-15T16:00:00Z","v":44051,"vw":3.514571},{"c":3.5,"h":3.51,"l":3.5,"n":296,"o":3.505,"t":"2026-10-15T16:05:00Z","v":58567,"vw":3.50354},{"c":3.5,"h":3.51,"l":3.5,"n":290,"o":3.5,"t":"2026-10-15T16:10:00Z","v":62339,"vw":3.501864},{"c":3.505,"h":3.51,"l":3.5,"n":342,"o":3.5,"t":"2026-10-15T16:15:00Z","v":42157,"vw":3.506526},{"c":3.5214,"h":3.525,"l":3.5,"n":657,"o":3.51,"t":"2026-10-15T16:20:00Z","v":138068,"vw":3.510152},{"c":3.515,"h":3.525,"l":3.51,"n":233,"o":3.525,"t":"2026-10-15T16:25:00Z","v":32112,"vw":3.518879},{"c":3.505,"h":3.52,"l":3.5,"n":375,"o":3.515,"t":"2026-10-15T16:30:00Z","v":60847,"vw":3.511371},{"c":3.515,"h":3.52,"l":3.5,"n":341,"o":3.5,"t":"2026-10-15T16:35:00Z","v":62201,"vw":3.511099},{"c":3.505,"h":3.52,"l":3.5,"n":218,"o":3.51,"t":"2026-10-15T16:40:00Z","v":30886,"vw":3.509319},{"c":3.505,"h":3.51,"l":3.5,"n":284,"o":3.51,"t":"2026-10-15T16:45:00Z","v":45686,"vw":3.506665},{"c":3.505,"h":3.505,"l":3.49,"n":507,"o":3.505,"t":"2026-10-15T16:50:00Z","v":89769,"vw":3.49869},{"c":3.515,"h":3.52,"l":3.5,"n":429,"o":3.51,"t":"2026-10-15T16:55:00Z","v":64212,"vw":3.514266},{"c":3.505,"h":3.515,"l":3.5,"n":296,"o":3.515,"t":"2026-10-15T17:00:00Z","v":37982,"vw":3.509599},{"c":3.515,"h":3.52,"l":3.51,"n":322,"o":3.51,"t":"2026-10-15T17:05:00Z","v":52723,"vw":3.515029},{"c":3.505,"h":3.52,"l":3.5,"n":458,"o":3.515,"t":"2026-10-15T17:10:00Z","v":249136,"vw":3.51033},{"c":3.505,"h":3.51,"l":3.5,"n":191,"o":3.505,"t":"2026-10-15T17:15:00Z","v":18442,"vw":3.50593},{"c":3.505,"h":3.51,"l":3.5,"n":152,"o":3.51,"t":"2026-10-15T17:20:00Z","v":15086,"vw":3.505561},{"c":3.505,"h":3.51,"l":3.5,"n":297,"o":3.505,"t":"2026-10-15T17:25:00Z","v":53156,"vw":3.507847},{"c":3.51,"h":3.51,"l":3.5,"n":277,"o":3.505,"t":"2026-10-15T17:30:00Z","v":37438,"vw":3.506231},{"c":3.515,"h":3.529,"l":3.505,"n":615,"o":3.51,"t":"2026-10-15T17:35:00Z","v":112319,"vw":3.514594},{"c":3.515,"h":3.525,"l":3.51,"n":335,"o":3.515,"t":"2026-10-15T17:40:00Z","v":87241,"vw":3.520367},{"c":3.51,"h":3.52,"l":3.51,"n":238,"o":3.51,"t":"2026-10-15T17:45:00Z","v":32204,"vw":3.516848},{"c":3.51,"h":3.52,"l":3.505,"n":278,"o":3.5101,"t":"2026-10-15T17:50:00Z","v":35908,"vw":3.510939},{"c":3.515,"h":3.52,"l":3.51,"n":341,"o":3.51,"t":"2026-10-15T17:55:00Z","v":49185,"vw":3.513306},{"c":3.52,"h":3.52,"l":3.51,"n":229,"o":3.515,"t":"2026-10-15T18:00:00Z","v":38043,"vw":3.514739},{"c":3.47,"h":3.52,"l":3.47,"n":512,"o":3.51,"t":"2026-10-15T18:05:00Z","v":121722,"vw":3.500243},{"c":3.45,"h":3.4791,"l":3.45,"n":316,"o":3.4723,"t":"2026-10-15T18:10:00Z","v":60333,"vw":3.467874},{"c":3.48,"h":3.485,"l":3.45,"n":591,"o":3.45,"t":"2026-10-15T18:15:00Z","v":182160,"vw":3.464608},{"c":3.495,"h":3.495,"l":3.475,"n":332,"o":3.475,"t":"2026-10-15T18:20:00Z","v":56891,"vw":3.48393},{"c":3.5099,"h":3.5099,"l":3.49,"n":303,"o":3.495,"t":"2026-10-15T18:25:00Z","v":64714,"vw":3.496851},{"c":3.5,"h":3.51,"l":3.5,"n":198,"o":3.505,"t":"2026-10-15T18:30:00Z","v":14907,"vw":3.504716},{"c":3.505,"h":3.51,"l":3.5,"n":213,"o":3.505,"t":"2026-10-15T18:35:00Z","v":36711,"vw":3.505559},{"c":3.51,"h":3.51,"l":3.5,"n":252,"o":3.505,"t":"2026-10-15T18:40:00Z","v":40765,"vw":3.50465},{"c":3.515,"h":3.5188,"l":3.5,"n":360,"o":3.505,"t":"2026-10-15T18:45:00Z","v":66287,"vw":3.512325},{"c":3.515,"h":3.515,"l":3.51,"n":234,"o":3.51,"t":"2026-10-15T18:50:00Z","v":34470,"vw":3.513302},{"c":3.515,"h":3.52,"l":3.51,"n":305,"o":3.51,"t":"2026-10-15T18:55:00Z","v":69313,"vw":3.511231},{"c":3.53,"h":3.54,"l":3.51,"n":749,"o":3.51,"t":"2026-10-15T19:00:00Z","v":147344,"vw":3.526151},{"c":3.52,"h":3.54,"l":3.52,"n":430,"o":3.53,"t":"2026-10-15T19:05:00Z","v":77823,"vw":3.52971},{"c":3.525,"h":3.53,"l":3.52,"n":464,"o":3.52,"t":"2026-10-15T19:10:00Z","v":83727,"vw":3.525313},{"c":3.535,"h":3.54,"l":3.52,"n":495,"o":3.525,"t":"2026-10-15T19:15:00Z","v":104769,"vw":3.532382},{"c":3.535,"h":3.545,"l":3.53,"n":668,"o":3.54,"t":"2026-10-15T19:20:00Z","v":165997,"vw":3.540807},{"c":3.53,"h":3.54,"l":3.53,"n":381,"o":3.535,"t":"2026-10-15T19:25:00Z","v":57431,"vw":3.535597},{"c":3.55,"h":3.55,"l":3.53,"n":739,"o":3.535,"t":"2026-10-15T19:30:00Z","v":158376,"vw":3.539893},{"c":3.555,"h":3.56,"l":3.54,"n":637,"o":3.55,"t":"2026-10-15T19:35:00Z","v":117506,"vw":3.552835},{"c":3.56,"h":3.575,"l":3.55,"n":1002,"o":3.555,"t":"2026-10-15T19:40:00Z","v":242508,"vw":3.566085},{"c":3.555,"h":3.57,"l":3.55,"n":871,"o":3.56,"t":"2026-10-15T19:45:00Z","v":281011,"vw":3.558122},{"c":3.555,"h":3.56,"l":3.54,"n":1500,"o":3.555,"t":"2026-10-15T19:50:00Z","v":391308,"vw":3.550541},{"c":3.58,"h":3.59,"l":3.535,"n":2857,"o":3.55,"t":"2026-10-15T19:55:00Z","v":1062397,"vw":3.562544},{"c":3.57,"h":3.57,"l":3.57,"n":15,"o":3.57,"t":"2026-10-15T20:00:00Z","v":894005,"vw":3.57},{"c":3.6318,"h":3.6318,"l":3.6318,"n":1,"o":3.6318,"t":"2026-10-15T20:15:00Z","v":280,"vw":3.6318},{"c":3.5808,"h":3.5808,"l":3.5808,"n":1,"o":3.5808,"t":"2026-10-15T20:25:00Z","v":200,"vw":3.5808},{"c":3.584,"h":3.584,"l":3.57,"n":2,"o":3.57,"t":"2026-10-15T20:40:00Z","v":400,"vw":3.577},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-15T21:55:00Z","v":508,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-16T11:35:00Z","v":2796,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T12:50:00Z","v":330,"vw":3.6},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-16T13:25:00Z","v":200,"vw":3.585},{"c":3.5399,"h":3.6,"l":3.53,"n":402,"o":3.6,"t":"2026-10-16T13:30:00Z","v":140759,"vw":3.577605},{"c":3.54,"h":3.595,"l":3.525,"n":945,"o":3.535,"t":"2026-10-16T13:35:00Z","v":195044,"vw":3.557888},{"c":3.56,"h":3.56,"l":3.51,"n":575,"o":3.54,"t":"2026-10-16T13:40:00Z","v":147685,"vw":3.54773},{"c":3.585,"h":3.585,"l":3.535,"n":704,"o":3.555,"t":"2026-10-16T13:45:00Z","v":127160,"vw":3.557965},{"c":3.565,"h":3.6,"l":3.555,"n":394,"o":3.585,"t":"2026-10-16T13:50:00Z","v":65266,"vw":3.571988},{"c":3.57,"h":3.5765,"l":3.57,"n":258,"o":3.57,"t":"2026-10-16T13:55:00Z","v":31288,"vw":3.573045},{"c":3.56,"h":3.575,"l":3.55,"n":438,"o":3.57,"t":"2026-10-16T14:00:00Z","v":82803,"vw":3.564424},{"c":3.575,"h":3.575,"l":3.555,"n":313,"o":3.555,"t":"2026-10-16T14:05:00Z","v":59890,"vw":3.563901},{"c":3.575,"h":3.58,"l":3.565,"n":393,"o":3.575,"t":"2026-10-16T14:10:00Z","v":75298,"vw":3.570577},{"c":3.575,"h":3.59,"l":3.575,"n":262,"o":3.58,"t":"2026-10-16T14:15:00Z","v":34827,"vw":3.578324},{"c":3.575,"h":3.58,"l":3.57,"n":169,"o":3.575,"t":"2026-10-16T14:20:00Z","v":29998,"vw":3.573263},{"c":3.575,"h":3.585,"l":3.56,"n":373,"o":3.575,"t":"2026-10-16T14:25:00Z","v":85113,"vw":3.569433},{"c":3.56,"h":3.585,"l":3.56,"n":231,"o":3.575,"t":"2026-10-16T14:30:00Z","v":28655,"vw":3.573343},{"c":3.565,"h":3.57,"l":3.555,"n":293,"o":3.565,"t":"2026-10-16T14:35:00Z","v":45833,"vw":3.563912},{"c":3.555,"h":3.565,"l":3.555,"n":138,"o":3.565,"t":"2026-10-16T14:40:00Z","v":18424,"vw":3.558477},{"c":3.555,"h":3.565,"l":3.55,"n":277,"o":3.555,"t":"2026-10-16T14:45:00Z","v":59630,"vw":3.558042},{"c":3.555,"h":3.56,"l":3.545,"n":302,"o":3.555,"t":"2026-10-16T14:50:00Z","v":57025,"vw":3.550978},{"c":3.555,"h":3.565,"l":3.55,"n":262,"o":3.555,"t":"2026-10-16T14:55:00Z","v":42746,"vw":3.557999},{"c":3.545,"h":3.56,"l":3.54,"n":276,"o":3.555,"t":"2026-10-16T15:00:00Z","v":39648,"vw":3.550972},{"c":3.535,"h":3.545,"l":3.52,"n":362,"o":3.545,"t":"2026-10-16T15:05:00Z","v":94844,"vw":3.533838},{"c":3.53,"h":3.535,"l":3.52,"n":284,"o":3.535,"t":"2026-10-16T15:10:00Z","v":61319,"vw":3.527971},{"c":3.56,"h":3.56,"l":3.525,"n":444,"o":3.53,"t":"2026-10-16T15:15:00Z","v":176965,"vw":3.535831},{"c":3.555,"h":3.565,"l":3.545,"n":547,"o":3.555,"t":"2026-10-16T15:20:00Z","v":547796,"vw":3.548262},{"c":3.545,"h":3.56,"l":3.545,"n":192,"o":3.55,"t":"2026-10-16T15:25:00Z","v":47310,"vw":3.552978},{"c":3.555,"h":3.56,"l":3.5401,"n":316,"o":3.545,"t":"2026-10-16T15:30:00Z","v":158856,"vw":3.553427},{"c":3.55,"h":3.56,"l":3.55,"n":151,"o":3.555,"t":"2026-10-16T15:35:00Z","v":26937,"vw":3.55472},{"c":3.555,"h":3.56,"l":3.55,"n":205,"o":3.555,"t":"2026-10-16T15:40:00Z","v":29810,"vw":3.556441},{"c":3.55,"h":3.56,"l":3.545,"n":465,"o":3.555,"t":"2026-10-16T15:45:00Z","v":109226,"vw":3.553226},{"c":3.55,"h":3.555,"l":3.5312,"n":524,"o":3.545,"t":"2026-10-16T15:50:00Z","v":235832,"vw":3.544931},{"c":3.535,"h":3.55,"l":3.53,"n":342,"o":3.54,"t":"2026-10-16T15:55:00Z","v":181987,"vw":3.53995},{"c":3.535,"h":3.55,"l":3.53,"n":294,"o":3.535,"t":"2026-10-16T16:00:00Z","v":139799,"vw":3.538496},{"c":3.545,"h":3.55,"l":3.5338,"n":240,"o":3.5338,"t":"2026-10-16T16:05:00Z","v":75460,"vw":3.54332},{"c":3.555,"h":3.56,"l":3.545,"n":263,"o":3.55,"t":"2026-10-16T16:10:00Z","v":94353,"vw":3.554494},{"c":3.555,"h":3.56,"l":3.55,"n":226,"o":3.56,"t":"2026-10-16T16:15:00Z","v":35718,"vw":3.554599},{"c":3.545,"h":3.56,"l":3.5425,"n":295,"o":3.555,"t":"2026-10-16T16:20:00Z","v":84899,"vw":3.547003},{"c":3.545,"h":3.55,"l":3.54,"n":208,"o":3.545,"t":"2026-10-16T16:25:00Z","v":44871,"vw":3.545161},{"c":3.55,"h":3.55,"l":3.53,"n":497,"o":3.545,"t":"2026-10-16T16:30:00Z","v":245261,"vw":3.540506},{"c":3.55,"h":3.55,"l":3.54,"n":132,"o":3.54,"t":"2026-10-16T16:35:00Z","v":32961,"vw":3.544761},{"c":3.545,"h":3.55,"l":3.54,"n":208,"o":3.545,"t":"2026-10-16T16:40:00Z","v":45314,"vw":3.544591},{"c":3.55,"h":3.56,"l":3.545,"n":398,"o":3.545,"t":"2026-10-16T16:45:00Z","v":152571,"vw":3.547453},{"c":3.535,"h":3.55,"l":3.535,"n":207,"o":3.55,"t":"2026-10-16T16:50:00Z","v":59066,"vw":3.543208},{"c":3.53,"h":3.54,"l":3.53,"n":115,"o":3.535,"t":"2026-10-16T16:55:00Z","v":25854,"vw":3.535619},{"c":3.5,"h":3.54,"l":3.5,"n":836,"o":3.535,"t":"2026-10-16T17:00:00Z","v":508116,"vw":3.525506},{"c":3.475,"h":3.51,"l":3.47,"n":432,"o":3.505,"t":"2026-10-16T17:05:00Z","v":114694,"vw":3.492388},{"c":3.465,"h":3.48,"l":3.46,"n":214,"o":3.475,"t":"2026-10-16T17:10:00Z","v":35712,"vw":3.470313},{"c":3.445,"h":3.465,"l":3.44,"n":362,"o":3.465,"t":"2026-10-16T17:15:00Z","v":105137,"vw":3.450346},{"c":3.45,"h":3.455,"l":3.44,"n":419,"o":3.445,"t":"2026-10-16T17:20:00Z","v":63436,"vw":3.447708},{"c":3.46,"h":3.46,"l":3.45,"n":241,"o":3.455,"t":"2026-10-16T17:25:00Z","v":43267,"vw":3.453184},{"c":3.455,"h":3.455,"l":3.445,"n":357,"o":3.455,"t":"2026-10-16T17:30:00Z","v":89211,"vw":3.451799},{"c":3.465,"h":3.465,"l":3.445,"n":362,"o":3.455,"t":"2026-10-16T17:35:00Z","v":49607,"vw":3.457505},{"c":3.475,"h":3.48,"l":3.46,"n":243,"o":3.465,"t":"2026-10-16T17:40:00Z","v":38759,"vw":3.468649},{"c":3.465,"h":3.48,"l":3.46,"n":224,"o":3.48,"t":"2026-10-16T17:45:00Z","v":43207,"vw":3.470283},{"c":3.445,"h":3.465,"l":3.44,"n":363,"o":3.465,"t":"2026-10-16T17:50:00Z","v":87725,"vw":3.452283},{"c":3.44,"h":3.45,"l":3.44,"n":197,"o":3.445,"t":"2026-10-16T17:55:00Z","v":35759,"vw":3.444189},{"c":3.435,"h":3.4476,"l":3.43,"n":328,"o":3.44,"t":"2026-10-16T18:00:00Z","v":81809,"vw":3.438101},{"c":3.42,"h":3.44,"l":3.42,"n":259,"o":3.435,"t":"2026-10-16T18:05:00Z","v":205639,"vw":3.426645},{"c":3.425,"h":3.43,"l":3.42,"n":312,"o":3.425,"t":"2026-10-16T18:10:00Z","v":57405,"vw":3.425025},{"c":3.415,"h":3.425,"l":3.41,"n":429,"o":3.425,"t":"2026-10-16T18:15:00Z","v":95364,"vw":3.416671},{"c":3.425,"h":3.425,"l":3.41,"n":421,"o":3.415,"t":"2026-10-16T18:20:00Z","v":83958,"vw":3.418814},{"c":3.405,"h":3.43,"l":3.4012,"n":360,"o":3.425,"t":"2026-10-16T18:25:00Z","v":57043,"vw":3.413351},{"c":3.43,"h":3.44,"l":3.405,"n":443,"o":3.405,"t":"2026-10-16T18:30:00Z","v":118103,"vw":3.420575},{"c":3.415,"h":3.435,"l":3.405,"n":391,"o":3.435,"t":"2026-10-16T18:35:00Z","v":67529,"vw":3.415211},{"c":3.415,"h":3.42,"l":3.41,"n":255,"o":3.415,"t":"2026-10-16T18:40:00Z","v":26173,"vw":3.414869},{"c":3.415,"h":3.42,"l":3.415,"n":262,"o":3.415,"t":"2026-10-16T18:45:00Z","v":34605,"vw":3.41573},{"c":3.41,"h":3.42,"l":3.405,"n":427,"o":3.415,"t":"2026-10-16T18:50:00Z","v":471646,"vw":3.411647},{"c":3.41,"h":3.41,"l":3.4,"n":322,"o":3.405,"t":"2026-10-16T18:55:00Z","v":59764,"vw":3.404712},{"c":3.405,"h":3.41,"l":3.4,"n":331,"o":3.405,"t":"2026-10-16T19:00:00Z","v":49157,"vw":3.404365},{"c":3.385,"h":3.41,"l":3.38,"n":546,"o":3.405,"t":"2026-10-16T19:05:00Z","v":98230,"vw":3.39255},{"c":3.395,"h":3.4,"l":3.385,"n":551,"o":3.385,"t":"2026-10-16T19:10:00Z","v":174316,"vw":3.390086},{"c":3.395,"h":3.41,"l":3.385,"n":488,"o":3.395,"t":"2026-10-16T19:15:00Z","v":91112,"vw":3.394685},{"c":3.395,"h":3.405,"l":3.3901,"n":420,"o":3.395,"t":"2026-10-16T19:20:00Z","v":83842,"vw":3.399241},{"c":3.385,"h":3.4,"l":3.38,"n":517,"o":3.395,"t":"2026-10-16T19:25:00Z","v":88521,"vw":3.391863},{"c":3.395,"h":3.4,"l":3.38,"n":630,"o":3.385,"t":"2026-10-16T19:30:00Z","v":144917,"vw":3.389348},{"c":3.385,"h":3.4,"l":3.38,"n":432,"o":3.395,"t":"2026-10-16T19:35:00Z","v":64212,"vw":3.389057},{"c":3.36,"h":3.385,"l":3.36,"n":495,"o":3.385,"t":"2026-10-16T19:40:00Z","v":81686,"vw":3.376377},{"c":3.355,"h":3.37,"l":3.35,"n":718,"o":3.365,"t":"2026-10-16T19:45:00Z","v":150587,"vw":3.35957},{"c":3.4,"h":3.41,"l":3.34,"n":1867,"o":3.35,"t":"2026-10-16T19:50:00Z","v":739430,"vw":3.365543},{"c":3.41,"h":3.42,"l":3.4,"n":2063,"o":3.405,"t":"2026-10-16T19:55:00Z","v":519062,"vw":3.411},{"c":3.45,"h":3.45,"l":3.43,"n":35,"o":3.43,"t":"2026-10-16T20:00:00Z","v":13229175,"vw":3.430006},{"c":3.4396,"h":3.4396,"l":3.4396,"n":1,"o":3.4396,"t":"2026-10-16T20:25:00Z","v":274,"vw":3.4396},{"c":3.43,"h":3.4301,"l":3.43,"n":6,"o":3.43,"t":"2026-10-16T20:30:00Z","v":4523,"vw":3.430009},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-16T21:25:00Z","v":117,"vw":3.43},{"c":3.42,"h":3.4385,"l":3.42,"n":19,"o":3.4385,"t":"2026-10-16T21:50:00Z","v":7052,"vw":3.431432},{"c":3.43,"h":3.43,"l":3.4271,"n":5,"o":3.4271,"t":"2026-10-16T22:20:00Z","v":1682,"vw":3.427951},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-16T22:50:00Z","v":600,"vw":3.4},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-16T23:50:00Z","v":101,"vw":3.42},{"c":3.5063,"h":3.51,"l":3.5063,"n":2,"o":3.51,"t":"2026-10-19T10:10:00Z","v":1310,"vw":3.507712},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T10:15:00Z","v":240,"vw":3.51},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T11:00:00Z","v":1001,"vw":3.45},{"c":3.49,"h":3.5,"l":3.49,"n":2,"o":3.5,"t":"2026-10-19T11:10:00Z","v":1000,"vw":3.495},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T11:20:00Z","v":200,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-19T12:10:00Z","v":4598,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-19T12:30:00Z","v":200,"vw":3.48},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-19T12:35:00Z","v":6000,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-19T12:40:00Z","v":999,"vw":3.47},{"c":3.469,"h":3.469,"l":3.469,"n":1,"o":3.469,"t":"2026-10-19T13:00:00Z","v":1000,"vw":3.469},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-19T13:25:00Z","v":301,"vw":3.49},{"c":3.41,"h":3.5,"l":3.4099,"n":596,"o":3.5,"t":"2026-10-19T13:30:00Z","v":220733,"vw":3.451088},{"c":3.365,"h":3.41,"l":3.36,"n":263,"o":3.41,"t":"2026-10-19T13:35:00Z","v":64975,"vw":3.389343},{"c":3.36,"h":3.3786,"l":3.35,"n":376,"o":3.3688,"t":"2026-10-19T13:40:00Z","v":74747,"vw":3.364173},{"c":3.36,"h":3.3686,"l":3.35,"n":439,"o":3.36,"t":"2026-10-19T13:45:00Z","v":76453,"vw":3.360768},{"c":3.32,"h":3.37,"l":3.32,"n":249,"o":3.36,"t":"2026-10-19T13:50:00Z","v":35979,"vw":3.342041},{"c":3.325,"h":3.325,"l":3.31,"n":255,"o":3.32,"t":"2026-10-19T13:55:00Z","v":44779,"vw":3.316631},{"c":3.2899,"h":3.33,"l":3.285,"n":588,"o":3.325,"t":"2026-10-19T14:00:00Z","v":150206,"vw":3.302283},{"c":3.3,"h":3.31,"l":3.285,"n":372,"o":3.2887,"t":"2026-10-19T14:05:00Z","v":84717,"vw":3.294617},{"c":3.305,"h":3.3099,"l":3.28,"n":274,"o":3.295,"t":"2026-10-19T14:10:00Z","v":46157,"vw":3.294541},{"c":3.3,"h":3.32,"l":3.3,"n":297,"o":3.305,"t":"2026-10-19T14:15:00Z","v":55134,"vw":3.313016},{"c":3.305,"h":3.31,"l":3.295,"n":284,"o":3.3,"t":"2026-10-19T14:20:00Z","v":33093,"vw":3.301863},{"c":3.305,"h":3.31,"l":3.3,"n":187,"o":3.305,"t":"2026-10-19T14:25:00Z","v":25616,"vw":3.305389},{"c":3.275,"h":3.305,"l":3.265,"n":483,"o":3.305,"t":"2026-10-19T14:30:00Z","v":92531,"vw":3.279871},{"c":3.2699,"h":3.285,"l":3.265,"n":237,"o":3.275,"t":"2026-10-19T14:35:00Z","v":60775,"vw":3.275308},{"c":3.281,"h":3.2958,"l":3.27,"n":347,"o":3.27,"t":"2026-10-19T14:40:00Z","v":118155,"vw":3.286674},{"c":3.305,"h":3.32,"l":3.29,"n":312,"o":3.29,"t":"2026-10-19T14:45:00Z","v":72067,"vw":3.299564},{"c":3.305,"h":3.31,"l":3.3,"n":189,"o":3.305,"t":"2026-10-19T14:50:00Z","v":29692,"vw":3.305272},{"c":3.305,"h":3.31,"l":3.295,"n":486,"o":3.3,"t":"2026-10-19T14:55:00Z","v":91715,"vw":3.300015},{"c":3.315,"h":3.315,"l":3.3,"n":230,"o":3.305,"t":"2026-10-19T15:00:00Z","v":29181,"vw":3.308457},{"c":3.32,"h":3.32,"l":3.315,"n":162,"o":3.315,"t":"2026-10-19T15:05:00Z","v":13706,"vw":3.318699},{"c":3.315,"h":3.32,"l":3.31,"n":163,"o":3.315,"t":"2026-10-19T15:10:00Z","v":16749,"vw":3.315182},{"c":3.32,"h":3.325,"l":3.315,"n":312,"o":3.32,"t":"2026-10-19T15:15:00Z","v":39595,"vw":3.320617},{"c":3.325,"h":3.3299,"l":3.315,"n":269,"o":3.325,"t":"2026-10-19T15:20:00Z","v":38430,"vw":3.320311},{"c":3.315,"h":3.325,"l":3.305,"n":278,"o":3.32,"t":"2026-10-19T15:25:00Z","v":51045,"vw":3.313973},{"c":3.305,"h":3.315,"l":3.3,"n":154,"o":3.315,"t":"2026-10-19T15:30:00Z","v":25475,"vw":3.309221},{"c":3.305,"h":3.31,"l":3.3,"n":181,"o":3.31,"t":"2026-10-19T15:35:00Z","v":38191,"vw":3.30721},{"c":3.305,"h":3.31,"l":3.3,"n":352,"o":3.3,"t":"2026-10-19T15:40:00Z","v":51294,"vw":3.300982},{"c":3.3,"h":3.31,"l":3.3,"n":274,"o":3.305,"t":"2026-10-19T15:45:00Z","v":21592,"vw":3.3044},{"c":3.3,"h":3.31,"l":3.3,"n":272,"o":3.3,"t":"2026-10-19T15:50:00Z","v":21347,"vw":3.304313},{"c":3.285,"h":3.31,"l":3.28,"n":463,"o":3.3,"t":"2026-10-19T15:55:00Z","v":97945,"vw":3.295491},{"c":3.275,"h":3.29,"l":3.27,"n":298,"o":3.285,"t":"2026-10-19T16:00:00Z","v":81363,"vw":3.278513},{"c":3.265,"h":3.275,"l":3.26,"n":235,"o":3.275,"t":"2026-10-19T16:05:00Z","v":41944,"vw":3.269294},{"c":3.27,"h":3.28,"l":3.26,"n":293,"o":3.265,"t":"2026-10-19T16:10:00Z","v":76573,"vw":3.269949},{"c":3.265,"h":3.275,"l":3.265,"n":168,"o":3.27,"t":"2026-10-19T16:15:00Z","v":32343,"vw":3.268568},{"c":3.265,"h":3.27,"l":3.26,"n":217,"o":3.27,"t":"2026-10-19T16:20:00Z","v":43561,"vw":3.265198},{"c":3.27,"h":3.27,"l":3.26,"n":155,"o":3.265,"t":"2026-10-19T16:25:00Z","v":32402,"vw":3.267575},{"c":3.265,"h":3.27,"l":3.26,"n":198,"o":3.2649,"t":"2026-10-19T16:30:00Z","v":35569,"vw":3.265022},{"c":3.26,"h":3.27,"l":3.26,"n":238,"o":3.27,"t":"2026-10-19T16:35:00Z","v":29074,"vw":3.263436},{"c":3.27,"h":3.275,"l":3.26,"n":366,"o":3.265,"t":"2026-10-19T16:40:00Z","v":42270,"vw":3.269269},{"c":3.265,"h":3.275,"l":3.26,"n":248,"o":3.275,"t":"2026-10-19T16:45:00Z","v":31267,"vw":3.26555},{"c":3.25,"h":3.265,"l":3.25,"n":387,"o":3.265,"t":"2026-10-19T16:50:00Z","v":58786,"vw":3.258321},{"c":3.255,"h":3.26,"l":3.25,"n":245,"o":3.25,"t":"2026-10-19T16:55:00Z","v":35765,"vw":3.254706},{"c":3.255,"h":3.26,"l":3.25,"n":227,"o":3.25,"t":"2026-10-19T17:00:00Z","v":17670,"vw":3.255554},{"c":3.245,"h":3.2599,"l":3.245,"n":402,"o":3.255,"t":"2026-10-19T17:05:00Z","v":78564,"vw":3.250433},{"c":3.255,"h":3.255,"l":3.24,"n":251,"o":3.245,"t":"2026-10-19T17:10:00Z","v":60229,"vw":3.250128},{"c":3.25,"h":3.26,"l":3.25,"n":184,"o":3.255,"t":"2026-10-19T17:15:00Z","v":23511,"vw":3.254315},{"c":3.241,"h":3.255,"l":3.241,"n":357,"o":3.25,"t":"2026-10-19T17:20:00Z","v":62009,"vw":3.249812},{"c":3.235,"h":3.26,"l":3.23,"n":491,"o":3.245,"t":"2026-10-19T17:25:00Z","v":124491,"vw":3.244488},{"c":3.215,"h":3.235,"l":3.21,"n":510,"o":3.23,"t":"2026-10-19T17:30:00Z","v":179899,"vw":3.216215},{"c":3.218,"h":3.23,"l":3.21,"n":237,"o":3.215,"t":"2026-10-19T17:35:00Z","v":71590,"vw":3.219632},{"c":3.225,"h":3.2299,"l":3.215,"n":258,"o":3.215,"t":"2026-10-19T17:40:00Z","v":46738,"vw":3.219736},{"c":3.21,"h":3.221,"l":3.21,"n":234,"o":3.22,"t":"2026-10-19T17:45:00Z","v":25189,"vw":3.213438},{"c":3.2,"h":3.215,"l":3.2,"n":392,"o":3.215,"t":"2026-10-19T17:50:00Z","v":102827,"vw":3.209497},{"c":3.215,"h":3.22,"l":3.2,"n":283,"o":3.205,"t":"2026-10-19T17:55:00Z","v":75577,"vw":3.212192},{"c":3.22,"h":3.2299,"l":3.215,"n":373,"o":3.22,"t":"2026-10-19T18:00:00Z","v":66922,"vw":3.220868},{"c":3.225,"h":3.2261,"l":3.215,"n":310,"o":3.2199,"t":"2026-10-19T18:05:00Z","v":71604,"vw":3.220127},{"c":3.225,"h":3.23,"l":3.22,"n":156,"o":3.22,"t":"2026-10-19T18:10:00Z","v":14062,"vw":3.224406},{"c":3.225,"h":3.2277,"l":3.22,"n":172,"o":3.225,"t":"2026-10-19T18:15:00Z","v":10975,"vw":3.225603},{"c":3.22,"h":3.225,"l":3.22,"n":212,"o":3.225,"t":"2026-10-19T18:20:00Z","v":29913,"vw":3.221727},{"c":3.215,"h":3.2299,"l":3.21,"n":252,"o":3.225,"t":"2026-10-19T18:25:00Z","v":29294,"vw":3.220777},{"c":3.215,"h":3.22,"l":3.21,"n":229,"o":3.215,"t":"2026-10-19T18:30:00Z","v":17521,"vw":3.214177},{"c":3.215,"h":3.22,"l":3.21,"n":253,"o":3.215,"t":"2026-10-19T18:35:00Z","v":24773,"vw":3.215815},{"c":3.225,"h":3.23,"l":3.215,"n":280,"o":3.215,"t":"2026-10-19T18:40:00Z","v":41024,"vw":3.220431},{"c":3.235,"h":3.24,"l":3.225,"n":267,"o":3.23,"t":"2026-10-19T18:45:00Z","v":51115,"vw":3.234369},{"c":3.255,"h":3.26,"l":3.23,"n":502,"o":3.235,"t":"2026-10-19T18:50:00Z","v":165390,"vw":3.244324},{"c":3.25,"h":3.2599,"l":3.25,"n":163,"o":3.255,"t":"2026-10-19T18:55:00Z","v":28364,"vw":3.253272},{"c":3.255,"h":3.26,"l":3.25,"n":213,"o":3.255,"t":"2026-10-19T19:00:00Z","v":42060,"vw":3.258443},{"c":3.24,"h":3.26,"l":3.24,"n":297,"o":3.255,"t":"2026-10-19T19:05:00Z","v":53942,"vw":3.248809},{"c":3.24,"h":3.25,"l":3.24,"n":245,"o":3.24,"t":"2026-10-19T19:10:00Z","v":19803,"vw":3.246596},{"c":3.27,"h":3.27,"l":3.24,"n":559,"o":3.245,"t":"2026-10-19T19:15:00Z","v":180454,"vw":3.255076},{"c":3.275,"h":3.28,"l":3.265,"n":392,"o":3.265,"t":"2026-10-19T19:20:00Z","v":84084,"vw":3.270488},{"c":3.28,"h":3.2951,"l":3.275,"n":397,"o":3.275,"t":"2026-10-19T19:25:00Z","v":124459,"vw":3.286419},{"c":3.285,"h":3.295,"l":3.28,"n":346,"o":3.285,"t":"2026-10-19T19:30:00Z","v":121029,"vw":3.284771},{"c":3.325,"h":3.33,"l":3.285,"n":437,"o":3.285,"t":"2026-10-19T19:35:00Z","v":106771,"vw":3.307078},{"c":3.325,"h":3.33,"l":3.32,"n":339,"o":3.325,"t":"2026-10-19T19:40:00Z","v":41711,"vw":3.324932},{"c":3.32,"h":3.325,"l":3.31,"n":422,"o":3.325,"t":"2026-10-19T19:45:00Z","v":91628,"vw":3.318091},{"c":3.305,"h":3.315,"l":3.3,"n":601,"o":3.31,"t":"2026-10-19T19:50:00Z","v":203389,"vw":3.30441},{"c":3.27,"h":3.3,"l":3.26,"n":2103,"o":3.3,"t":"2026-10-19T19:55:00Z","v":562324,"vw":3.275998},{"c":3.26,"h":3.26,"l":3.26,"n":27,"o":3.26,"t":"2026-10-19T20:00:00Z","v":1060469,"vw":3.26},{"c":3.3,"h":3.3,"l":3.28,"n":7,"o":3.28,"t":"2026-10-19T20:10:00Z","v":7004,"vw":3.28258},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-19T20:25:00Z","v":343,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T20:30:00Z","v":152,"vw":3.25},{"c":3.2554,"h":3.2554,"l":3.2554,"n":1,"o":3.2554,"t":"2026-10-19T21:10:00Z","v":5000,"vw":3.2554},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T21:20:00Z","v":100,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-19T22:50:00Z","v":200,"vw":3.26},{"c":3.2346,"h":3.2346,"l":3.2346,"n":1,"o":3.2346,"t":"2026-10-19T23:10:00Z","v":200,"vw":3.2346},{"c":3.2346,"h":3.2346,"l":3.2346,"n":1,"o":3.2346,"t":"2026-10-19T23:20:00Z","v":300,"vw":3.2346},{"c":3.2124,"h":3.2124,"l":3.2124,"n":1,"o":3.2124,"t":"2026-10-20T11:00:00Z","v":5000,"vw":3.2124},{"c":3.2124,"h":3.2124,"l":3.2109,"n":3,"o":3.2109,"t":"2026-10-20T11:05:00Z","v":10002,"vw":3.21165},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-20T12:10:00Z","v":200,"vw":3.26},{"c":3.234,"h":3.234,"l":3.234,"n":1,"o":3.234,"t":"2026-10-20T12:55:00Z","v":370,"vw":3.234},{"c":3.22,"h":3.23,"l":3.22,"n":29,"o":3.23,"t":"2026-10-20T13:25:00Z","v":1571,"vw":3.223587},{"c":3.21,"h":3.23,"l":3.2,"n":290,"o":3.21,"t":"2026-10-20T13:30:00Z","v":96435,"vw":3.212586},{"c":3.2411,"h":3.255,"l":3.21,"n":334,"o":3.21,"t":"2026-10-20T13:35:00Z","v":70401,"vw":3.232914},{"c":3.22,"h":3.25,"l":3.22,"n":193,"o":3.245,"t":"2026-10-20T13:40:00Z","v":35381,"vw":3.238453},{"c":3.255,"h":3.255,"l":3.22,"n":197,"o":3.22,"t":"2026-10-20T13:45:00Z","v":29113,"vw":3.238102},{"c":3.265,"h":3.265,"l":3.245,"n":128,"o":3.255,"t":"2026-10-20T13:50:00Z","v":30096,"vw":3.251411},{"c":3.275,"h":3.275,"l":3.255,"n":233,"o":3.265,"t":"2026-10-20T13:55:00Z","v":53853,"vw":3.266459},{"c":3.265,"h":3.305,"l":3.265,"n":340,"o":3.275,"t":"2026-10-20T14:00:00Z","v":50172,"vw":3.290247},{"c":3.285,"h":3.3,"l":3.265,"n":264,"o":3.265,"t":"2026-10-20T14:05:00Z","v":32675,"vw":3.280751},{"c":3.285,"h":3.305,"l":3.28,"n":314,"o":3.285,"t":"2026-10-20T14:10:00Z","v":92118,"vw":3.29734},{"c":3.32,"h":3.325,"l":3.2801,"n":423,"o":3.2801,"t":"2026-10-20T14:15:00Z","v":85138,"vw":3.304105},{"c":3.335,"h":3.34,"l":3.315,"n":258,"o":3.315,"t":"2026-10-20T14:20:00Z","v":59604,"vw":3.328044},{"c":3.365,"h":3.375,"l":3.33,"n":417,"o":3.335,"t":"2026-10-20T14:25:00Z","v":105076,"vw":3.359792},{"c":3.335,"h":3.375,"l":3.3301,"n":189,"o":3.365,"t":"2026-10-20T14:30:00Z","v":31328,"vw":3.348323},{"c":3.34,"h":3.345,"l":3.33,"n":205,"o":3.335,"t":"2026-10-20T14:35:00Z","v":35803,"vw":3.339358},{"c":3.38,"h":3.38,"l":3.34,"n":293,"o":3.34,"t":"2026-10-20T14:40:00Z","v":55868,"vw":3.366096},{"c":3.365,"h":3.4,"l":3.365,"n":358,"o":3.375,"t":"2026-10-20T14:45:00Z","v":87485,"vw":3.38021},{"c":3.38,"h":3.385,"l":3.36,"n":237,"o":3.365,"t":"2026-10-20T14:50:00Z","v":54235,"vw":3.374112},{"c":3.385,"h":3.39,"l":3.38,"n":148,"o":3.38,"t":"2026-10-20T14:55:00Z","v":32887,"vw":3.381605},{"c":3.38,"h":3.385,"l":3.375,"n":269,"o":3.385,"t":"2026-10-20T15:00:00Z","v":68904,"vw":3.38133},{"c":3.375,"h":3.385,"l":3.37,"n":140,"o":3.38,"t":"2026-10-20T15:05:00Z","v":27778,"vw":3.373974},{"c":3.365,"h":3.375,"l":3.335,"n":588,"o":3.375,"t":"2026-10-20T15:10:00Z","v":139527,"vw":3.353026},{"c":3.375,"h":3.38,"l":3.36,"n":236,"o":3.36,"t":"2026-10-20T15:15:00Z","v":29600,"vw":3.372461},{"c":3.375,"h":3.38,"l":3.365,"n":226,"o":3.37,"t":"2026-10-20T15:20:00Z","v":47934,"vw":3.369995},{"c":3.36,"h":3.375,"l":3.355,"n":195,"o":3.375,"t":"2026-10-20T15:25:00Z","v":37765,"vw":3.361606},{"c":3.35,"h":3.365,"l":3.35,"n":98,"o":3.365,"t":"2026-10-20T15:30:00Z","v":11265,"vw":3.356532},{"c":3.35,"h":3.36,"l":3.35,"n":71,"o":3.35,"t":"2026-10-20T15:35:00Z","v":6161,"vw":3.353371},{"c":3.365,"h":3.37,"l":3.355,"n":159,"o":3.355,"t":"2026-10-20T15:40:00Z","v":18046,"vw":3.362184},{"c":3.355,"h":3.365,"l":3.345,"n":268,"o":3.365,"t":"2026-10-20T15:45:00Z","v":46034,"vw":3.354125},{"c":3.365,"h":3.37,"l":3.355,"n":158,"o":3.355,"t":"2026-10-20T15:50:00Z","v":21443,"vw":3.360075},{"c":3.355,"h":3.365,"l":3.35,"n":73,"o":3.365,"t":"2026-10-20T15:55:00Z","v":6633,"vw":3.357982},{"c":3.345,"h":3.36,"l":3.345,"n":187,"o":3.355,"t":"2026-10-20T16:00:00Z","v":31395,"vw":3.35058},{"c":3.35,"h":3.36,"l":3.345,"n":158,"o":3.345,"t":"2026-10-20T16:05:00Z","v":21213,"vw":3.349729},{"c":3.345,"h":3.35,"l":3.34,"n":56,"o":3.345,"t":"2026-10-20T16:10:00Z","v":5663,"vw":3.345144},{"c":3.35,"h":3.36,"l":3.345,"n":238,"o":3.345,"t":"2026-10-20T16:15:00Z","v":45841,"vw":3.352347},{"c":3.355,"h":3.365,"l":3.345,"n":219,"o":3.35,"t":"2026-10-20T16:20:00Z","v":36933,"vw":3.355968},{"c":3.365,"h":3.37,"l":3.35,"n":95,"o":3.36,"t":"2026-10-20T16:25:00Z","v":8049,"vw":3.360505},{"c":3.38,"h":3.38,"l":3.36,"n":122,"o":3.36,"t":"2026-10-20T16:30:00Z","v":20926,"vw":3.373144},{"c":3.38,"h":3.39,"l":3.375,"n":224,"o":3.38,"t":"2026-10-20T16:35:00Z","v":34283,"vw":3.383118},{"c":3.385,"h":3.3958,"l":3.375,"n":255,"o":3.375,"t":"2026-10-20T16:40:00Z","v":40007,"vw":3.387547},{"c":3.395,"h":3.4,"l":3.385,"n":167,"o":3.385,"t":"2026-10-20T16:45:00Z","v":19268,"vw":3.391201},{"c":3.38,"h":3.4,"l":3.38,"n":180,"o":3.395,"t":"2026-10-20T16:50:00Z","v":28658,"vw":3.386863},{"c":3.39,"h":3.39,"l":3.38,"n":105,"o":3.38,"t":"2026-10-20T16:55:00Z","v":23973,"vw":3.385412},{"c":3.39,"h":3.39,"l":3.38,"n":127,"o":3.385,"t":"2026-10-20T17:00:00Z","v":15031,"vw":3.384176},{"c":3.385,"h":3.39,"l":3.38,"n":155,"o":3.39,"t":"2026-10-20T17:05:00Z","v":20961,"vw":3.383072},{"c":3.375,"h":3.385,"l":3.375,"n":211,"o":3.385,"t":"2026-10-20T17:10:00Z","v":40486,"vw":3.380036},{"c":3.38,"h":3.39,"l":3.375,"n":191,"o":3.38,"t":"2026-10-20T17:15:00Z","v":38346,"vw":3.380698},{"c":3.38,"h":3.39,"l":3.38,"n":159,"o":3.385,"t":"2026-10-20T17:20:00Z","v":20264,"vw":3.386279},{"c":3.385,"h":3.39,"l":3.38,"n":183,"o":3.385,"t":"2026-10-20T17:25:00Z","v":33935,"vw":3.382934},{"c":3.38,"h":3.39,"l":3.375,"n":165,"o":3.39,"t":"2026-10-20T17:30:00Z","v":26145,"vw":3.381974},{"c":3.385,"h":3.39,"l":3.38,"n":154,"o":3.38,"t":"2026-10-20T17:35:00Z","v":22430,"vw":3.381585},{"c":3.385,"h":3.39,"l":3.385,"n":120,"o":3.385,"t":"2026-10-20T17:40:00Z","v":16707,"vw":3.385656},{"c":3.385,"h":3.39,"l":3.38,"n":136,"o":3.385,"t":"2026-10-20T17:45:00Z","v":13107,"vw":3.384909},{"c":3.385,"h":3.39,"l":3.375,"n":254,"o":3.385,"t":"2026-10-20T17:50:00Z","v":37068,"vw":3.381181},{"c":3.385,"h":3.385,"l":3.38,"n":118,"o":3.385,"t":"2026-10-20T17:55:00Z","v":8761,"vw":3.384581},{"c":3.385,"h":3.39,"l":3.3795,"n":232,"o":3.385,"t":"2026-10-20T18:00:00Z","v":55240,"vw":3.381018},{"c":3.385,"h":3.39,"l":3.38,"n":126,"o":3.385,"t":"2026-10-20T18:05:00Z","v":9285,"vw":3.384494},{"c":3.385,"h":3.39,"l":3.38,"n":101,"o":3.385,"t":"2026-10-20T18:10:00Z","v":11886,"vw":3.386829},{"c":3.37,"h":3.385,"l":3.37,"n":189,"o":3.385,"t":"2026-10-20T18:15:00Z","v":37018,"vw":3.378188},{"c":3.385,"h":3.39,"l":3.37,"n":347,"o":3.37,"t":"2026-10-20T18:20:00Z","v":75217,"vw":3.374833},{"c":3.385,"h":3.39,"l":3.38,"n":76,"o":3.385,"t":"2026-10-20T18:25:00Z","v":16789,"vw":3.381298},{"c":3.375,"h":3.39,"l":3.37,"n":324,"o":3.38,"t":"2026-10-20T18:30:00Z","v":111886,"vw":3.37945},{"c":3.375,"h":3.38,"l":3.37,"n":233,"o":3.3723,"t":"2026-10-20T18:35:00Z","v":104888,"vw":3.371945},{"c":3.37,"h":3.375,"l":3.365,"n":246,"o":3.375,"t":"2026-10-20T18:40:00Z","v":54251,"vw":3.369368},{"c":3.375,"h":3.385,"l":3.365,"n":427,"o":3.37,"t":"2026-10-20T18:45:00Z","v":129331,"vw":3.377573},{"c":3.365,"h":3.375,"l":3.36,"n":266,"o":3.375,"t":"2026-10-20T18:50:00Z","v":123216,"vw":3.365382},{"c":3.375,"h":3.375,"l":3.3612,"n":153,"o":3.365,"t":"2026-10-20T18:55:00Z","v":48365,"vw":3.370553},{"c":3.375,"h":3.38,"l":3.375,"n":164,"o":3.38,"t":"2026-10-20T19:00:00Z","v":26198,"vw":3.376397},{"c":3.375,"h":3.38,"l":3.37,"n":135,"o":3.375,"t":"2026-10-20T19:05:00Z","v":18098,"vw":3.374556},{"c":3.366,"h":3.375,"l":3.36,"n":267,"o":3.37,"t":"2026-10-20T19:10:00Z","v":42262,"vw":3.368638},{"c":3.37,"h":3.37,"l":3.36,"n":258,"o":3.365,"t":"2026-10-20T19:15:00Z","v":27665,"vw":3.365439},{"c":3.355,"h":3.365,"l":3.35,"n":347,"o":3.365,"t":"2026-10-20T19:20:00Z","v":41987,"vw":3.358219},{"c":3.365,"h":3.37,"l":3.3542,"n":400,"o":3.355,"t":"2026-10-20T19:25:00Z","v":58530,"vw":3.361664},{"c":3.36,"h":3.38,"l":3.36,"n":491,"o":3.365,"t":"2026-10-20T19:30:00Z","v":81940,"vw":3.370021},{"c":3.34,"h":3.365,"l":3.335,"n":375,"o":3.365,"t":"2026-10-20T19:35:00Z","v":157708,"vw":3.34353},{"c":3.335,"h":3.34,"l":3.335,"n":314,"o":3.335,"t":"2026-10-20T19:40:00Z","v":47983,"vw":3.337319},{"c":3.33,"h":3.34,"l":3.32,"n":558,"o":3.34,"t":"2026-10-20T19:45:00Z","v":114966,"vw":3.327123},{"c":3.33,"h":3.33,"l":3.32,"n":1024,"o":3.325,"t":"2026-10-20T19:50:00Z","v":199379,"vw":3.324411},{"c":3.345,"h":3.35,"l":3.31,"n":2100,"o":3.325,"t":"2026-10-20T19:55:00Z","v":690079,"vw":3.329403},{"c":3.3324,"h":3.345,"l":3.33,"n":25,"o":3.33,"t":"2026-10-20T20:00:00Z","v":1200000,"vw":3.330005},{"c":3.3662,"h":3.3662,"l":3.3662,"n":1,"o":3.3662,"t":"2026-10-20T20:45:00Z","v":1000,"vw":3.3662},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-20T21:45:00Z","v":573,"vw":3.38},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-10-20T21:55:00Z","v":140,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-21T08:00:00Z","v":323,"vw":3.32},{"c":3.3401,"h":3.3401,"l":3.34,"n":2,"o":3.34,"t":"2026-10-21T12:00:00Z","v":1000,"vw":3.34005},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-21T12:35:00Z","v":800,"vw":3.34},{"c":3.3694,"h":3.3773,"l":3.3694,"n":2,"o":3.3773,"t":"2026-10-21T13:00:00Z","v":744,"vw":3.374699},{"c":3.42,"h":3.42,"l":3.38,"n":7,"o":3.38,"t":"2026-10-21T13:25:00Z","v":756,"vw":3.404292},{"c":3.465,"h":3.47,"l":3.4,"n":693,"o":3.4,"t":"2026-10-21T13:30:00Z","v":215566,"vw":3.44222},{"c":3.45,"h":3.465,"l":3.415,"n":499,"o":3.465,"t":"2026-10-21T13:35:00Z","v":83547,"vw":3.44594},{"c":3.365,"h":3.45,"l":3.365,"n":409,"o":3.45,"t":"2026-10-21T13:40:00Z","v":86912,"vw":3.407287},{"c":3.385,"h":3.4,"l":3.365,"n":421,"o":3.365,"t":"2026-10-21T13:45:00Z","v":79699,"vw":3.387576},{"c":3.385,"h":3.405,"l":3.365,"n":422,"o":3.39,"t":"2026-10-21T13:50:00Z","v":82204,"vw":3.385657},{"c":3.375,"h":3.3899,"l":3.375,"n":228,"o":3.385,"t":"2026-10-21T13:55:00Z","v":21589,"vw":3.380764},{"c":3.395,"h":3.405,"l":3.37,"n":413,"o":3.38,"t":"2026-10-21T14:00:00Z","v":212026,"vw":3.378691},{"c":3.37,"h":3.395,"l":3.37,"n":310,"o":3.395,"t":"2026-10-21T14:05:00Z","v":37165,"vw":3.384912},{"c":3.395,"h":3.395,"l":3.375,"n":187,"o":3.375,"t":"2026-10-21T14:10:00Z","v":21187,"vw":3.388621},{"c":3.405,"h":3.41,"l":3.39,"n":362,"o":3.395,"t":"2026-10-21T14:15:00Z","v":158559,"vw":3.399262},{"c":3.415,"h":3.42,"l":3.4,"n":299,"o":3.405,"t":"2026-10-21T14:20:00Z","v":63569,"vw":3.408167},{"c":3.42,"h":3.425,"l":3.41,"n":302,"o":3.415,"t":"2026-10-21T14:25:00Z","v":58825,"vw":3.413657},{"c":3.425,"h":3.43,"l":3.42,"n":233,"o":3.42,"t":"2026-10-21T14:30:00Z","v":62993,"vw":3.423268},{"c":3.415,"h":3.43,"l":3.41,"n":329,"o":3.425,"t":"2026-10-21T14:35:00Z","v":35504,"vw":3.421735},{"c":3.445,"h":3.445,"l":3.41,"n":310,"o":3.415,"t":"2026-10-21T14:40:00Z","v":25466,"vw":3.430114},{"c":3.465,"h":3.4688,"l":3.44,"n":337,"o":3.44,"t":"2026-10-21T14:45:00Z","v":73546,"vw":3.455804},{"c":3.455,"h":3.4688,"l":3.45,"n":397,"o":3.46,"t":"2026-10-21T14:50:00Z","v":50922,"vw":3.458463},{"c":3.44,"h":3.4583,"l":3.44,"n":348,"o":3.45,"t":"2026-10-21T14:55:00Z","v":40615,"vw":3.446601},{"c":3.445,"h":3.45,"l":3.44,"n":204,"o":3.445,"t":"2026-10-21T15:00:00Z","v":15411,"vw":3.44488},{"c":3.45,"h":3.45,"l":3.43,"n":468,"o":3.445,"t":"2026-10-21T15:05:00Z","v":66230,"vw":3.442778},{"c":3.4399,"h":3.455,"l":3.43,"n":462,"o":3.45,"t":"2026-10-21T15:10:00Z","v":91504,"vw":3.444694},{"c":3.435,"h":3.44,"l":3.43,"n":187,"o":3.44,"t":"2026-10-21T15:15:00Z","v":101426,"vw":3.432689},{"c":3.44,"h":3.44,"l":3.43,"n":154,"o":3.435,"t":"2026-10-21T15:20:00Z","v":12229,"vw":3.434543},{"c":3.445,"h":3.445,"l":3.43,"n":243,"o":3.43,"t":"2026-10-21T15:25:00Z","v":24317,"vw":3.442305},{"c":3.445,"h":3.4483,"l":3.44,"n":120,"o":3.445,"t":"2026-10-21T15:30:00Z","v":12266,"vw":3.444323},{"c":3.455,"h":3.46,"l":3.44,"n":249,"o":3.445,"t":"2026-10-21T15:35:00Z","v":148329,"vw":3.450463},{"c":3.445,"h":3.46,"l":3.44,"n":226,"o":3.45,"t":"2026-10-21T15:40:00Z","v":35998,"vw":3.45072},{"c":3.445,"h":3.455,"l":3.441,"n":166,"o":3.441,"t":"2026-10-21T15:45:00Z","v":43090,"vw":3.448322},{"c":3.449,"h":3.45,"l":3.44,"n":111,"o":3.45,"t":"2026-10-21T15:50:00Z","v":14182,"vw":3.445189},{"c":3.445,"h":3.45,"l":3.44,"n":138,"o":3.44,"t":"2026-10-21T15:55:00Z","v":8134,"vw":3.445},{"c":3.44,"h":3.45,"l":3.44,"n":399,"o":3.445,"t":"2026-10-21T16:00:00Z","v":56820,"vw":3.44506},{"c":3.42,"h":3.445,"l":3.42,"n":218,"o":3.445,"t":"2026-10-21T16:05:00Z","v":42031,"vw":3.4351},{"c":3.415,"h":3.425,"l":3.4112,"n":129,"o":3.425,"t":"2026-10-21T16:10:00Z","v":64439,"vw":3.416368},{"c":3.42,"h":3.42,"l":3.41,"n":118,"o":3.42,"t":"2026-10-21T16:15:00Z","v":12944,"vw":3.415924},{"c":3.415,"h":3.42,"l":3.415,"n":120,"o":3.415,"t":"2026-10-21T16:20:00Z","v":19042,"vw":3.417193},{"c":3.43,"h":3.43,"l":3.42,"n":224,"o":3.42,"t":"2026-10-21T16:25:00Z","v":37561,"vw":3.422801},{"c":3.42,"h":3.43,"l":3.41,"n":150,"o":3.425,"t":"2026-10-21T16:30:00Z","v":28025,"vw":3.419332},{"c":3.46,"h":3.47,"l":3.41,"n":337,"o":3.415,"t":"2026-10-21T16:35:00Z","v":83548,"vw":3.44846},{"c":3.43,"h":3.465,"l":3.425,"n":329,"o":3.46,"t":"2026-10-21T16:40:00Z","v":79745,"vw":3.449186},{"c":3.428,"h":3.43,"l":3.42,"n":101,"o":3.425,"t":"2026-10-21T16:45:00Z","v":14412,"vw":3.42262},{"c":3.43,"h":3.435,"l":3.425,"n":278,"o":3.43,"t":"2026-10-21T16:50:00Z","v":36174,"vw":3.430203},{"c":3.425,"h":3.43,"l":3.42,"n":186,"o":3.425,"t":"2026-10-21T16:55:00Z","v":21613,"vw":3.426193},{"c":3.435,"h":3.435,"l":3.425,"n":234,"o":3.425,"t":"2026-10-21T17:00:00Z","v":21585,"vw":3.431619},{"c":3.435,"h":3.44,"l":3.435,"n":78,"o":3.44,"t":"2026-10-21T17:05:00Z","v":3100,"vw":3.437107},{"c":3.42,"h":3.44,"l":3.42,"n":422,"o":3.435,"t":"2026-10-21T17:10:00Z","v":64848,"vw":3.430434},{"c":3.425,"h":3.425,"l":3.42,"n":130,"o":3.425,"t":"2026-10-21T17:15:00Z","v":5947,"vw":3.424865},{"c":3.435,"h":3.435,"l":3.425,"n":239,"o":3.425,"t":"2026-10-21T17:20:00Z","v":25267,"vw":3.429613},{"c":3.43,"h":3.435,"l":3.425,"n":227,"o":3.435,"t":"2026-10-21T17:25:00Z","v":36043,"vw":3.430165},{"c":3.435,"h":3.435,"l":3.425,"n":254,"o":3.425,"t":"2026-10-21T17:30:00Z","v":33258,"vw":3.433245},{"c":3.435,"h":3.44,"l":3.43,"n":195,"o":3.4329,"t":"2026-10-21T17:35:00Z","v":17388,"vw":3.43415},{"c":3.445,"h":3.45,"l":3.43,"n":359,"o":3.435,"t":"2026-10-21T17:40:00Z","v":53882,"vw":3.440847},{"c":3.425,"h":3.445,"l":3.425,"n":395,"o":3.445,"t":"2026-10-21T17:45:00Z","v":104523,"vw":3.438651},{"c":3.425,"h":3.43,"l":3.42,"n":184,"o":3.43,"t":"2026-10-21T17:50:00Z","v":15082,"vw":3.424682},{"c":3.42,"h":3.43,"l":3.42,"n":158,"o":3.425,"t":"2026-10-21T17:55:00Z","v":7459,"vw":3.424204},{"c":3.425,"h":3.43,"l":3.42,"n":253,"o":3.425,"t":"2026-10-21T18:00:00Z","v":28724,"vw":3.422959},{"c":3.425,"h":3.43,"l":3.42,"n":191,"o":3.42,"t":"2026-10-21T18:05:00Z","v":12790,"vw":3.424335},{"c":3.435,"h":3.435,"l":3.42,"n":278,"o":3.425,"t":"2026-10-21T18:10:00Z","v":41873,"vw":3.429674},{"c":3.425,"h":3.44,"l":3.425,"n":308,"o":3.435,"t":"2026-10-21T18:15:00Z","v":57438,"vw":3.430538},{"c":3.425,"h":3.43,"l":3.42,"n":162,"o":3.425,"t":"2026-10-21T18:20:00Z","v":15918,"vw":3.424621},{"c":3.425,"h":3.425,"l":3.42,"n":108,"o":3.425,"t":"2026-10-21T18:25:00Z","v":8282,"vw":3.422032},{"c":3.42,"h":3.4299,"l":3.415,"n":213,"o":3.425,"t":"2026-10-21T18:30:00Z","v":25627,"vw":3.420149},{"c":3.425,"h":3.425,"l":3.41,"n":299,"o":3.42,"t":"2026-10-21T18:35:00Z","v":73594,"vw":3.418603},{"c":3.425,"h":3.43,"l":3.42,"n":226,"o":3.425,"t":"2026-10-21T18:40:00Z","v":49286,"vw":3.427357},{"c":3.39,"h":3.43,"l":3.39,"n":454,"o":3.425,"t":"2026-10-21T18:45:00Z","v":134768,"vw":3.409185},{"c":3.39,"h":3.395,"l":3.38,"n":425,"o":3.395,"t":"2026-10-21T18:50:00Z","v":173607,"vw":3.385624},{"c":3.375,"h":3.395,"l":3.37,"n":229,"o":3.39,"t":"2026-10-21T18:55:00Z","v":48787,"vw":3.385955},{"c":3.37,"h":3.375,"l":3.365,"n":372,"o":3.37,"t":"2026-10-21T19:00:00Z","v":75516,"vw":3.368344},{"c":3.37,"h":3.38,"l":3.37,"n":276,"o":3.375,"t":"2026-10-21T19:05:00Z","v":55421,"vw":3.372291},{"c":3.38,"h":3.38,"l":3.36,"n":229,"o":3.37,"t":"2026-10-21T19:10:00Z","v":48462,"vw":3.370075},{"c":3.395,"h":3.4,"l":3.3756,"n":282,"o":3.3756,"t":"2026-10-21T19:15:00Z","v":27794,"vw":3.389051},{"c":3.39,"h":3.4,"l":3.385,"n":354,"o":3.395,"t":"2026-10-21T19:20:00Z","v":52522,"vw":3.391872},{"c":3.4,"h":3.4,"l":3.39,"n":190,"o":3.39,"t":"2026-10-21T19:25:00Z","v":19737,"vw":3.395107},{"c":3.41,"h":3.42,"l":3.395,"n":426,"o":3.4,"t":"2026-10-21T19:30:00Z","v":46719,"vw":3.407963},{"c":3.42,"h":3.42,"l":3.41,"n":254,"o":3.415,"t":"2026-10-21T19:35:00Z","v":29191,"vw":3.41653},{"c":3.41,"h":3.42,"l":3.41,"n":365,"o":3.419,"t":"2026-10-21T19:40:00Z","v":53251,"vw":3.415574},{"c":3.42,"h":3.42,"l":3.41,"n":326,"o":3.415,"t":"2026-10-21T19:45:00Z","v":40168,"vw":3.416344},{"c":3.42,"h":3.425,"l":3.405,"n":1044,"o":3.415,"t":"2026-10-21T19:50:00Z","v":273292,"vw":3.415262},{"c":3.42,"h":3.43,"l":3.41,"n":1664,"o":3.415,"t":"2026-10-21T19:55:00Z","v":485851,"vw":3.419014},{"c":3.42,"h":3.42,"l":3.41,"n":29,"o":3.41,"t":"2026-10-21T20:00:00Z","v":579974,"vw":3.410005},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-21T21:00:00Z","v":199,"vw":3.385},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-22T09:35:00Z","v":211,"vw":3.28},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-22T11:05:00Z","v":201,"vw":3.32},{"c":3.3186,"h":3.3186,"l":3.3186,"n":1,"o":3.3186,"t":"2026-10-22T11:15:00Z","v":5000,"vw":3.3186},{"c":3.3162,"h":3.3162,"l":3.3162,"n":1,"o":3.3162,"t":"2026-10-22T11:20:00Z","v":1000,"vw":3.3162},{"c":3.33,"h":3.34,"l":3.33,"n":3,"o":3.34,"t":"2026-10-22T12:30:00Z","v":1828,"vw":3.337807},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-22T13:15:00Z","v":3000,"vw":3.33},{"c":3.29,"h":3.32,"l":3.29,"n":10,"o":3.32,"t":"2026-10-22T13:25:00Z","v":4593,"vw":3.307352},{"c":3.345,"h":3.345,"l":3.28,"n":249,"o":3.29,"t":"2026-10-22T13:30:00Z","v":98380,"vw":3.305653},{"c":3.32,"h":3.34,"l":3.315,"n":166,"o":3.34,"t":"2026-10-22T13:35:00Z","v":45112,"vw":3.331689},{"c":3.305,"h":3.33,"l":3.305,"n":192,"o":3.32,"t":"2026-10-22T13:40:00Z","v":75732,"vw":3.318938},{"c":3.305,"h":3.315,"l":3.3,"n":147,"o":3.3099,"t":"2026-10-22T13:45:00Z","v":77539,"vw":3.308347},{"c":3.275,"h":3.305,"l":3.275,"n":306,"o":3.305,"t":"2026-10-22T13:50:00Z","v":100056,"vw":3.280967},{"c":3.3399,"h":3.34,"l":3.275,"n":492,"o":3.275,"t":"2026-10-22T13:55:00Z","v":198741,"vw":3.311452},{"c":3.33,"h":3.34,"l":3.32,"n":233,"o":3.335,"t":"2026-10-22T14:00:00Z","v":82374,"vw":3.329048},{"c":3.29,"h":3.32,"l":3.285,"n":177,"o":3.32,"t":"2026-10-22T14:05:00Z","v":32815,"vw":3.300432},{"c":3.285,"h":3.3,"l":3.285,"n":158,"o":3.295,"t":"2026-10-22T14:10:00Z","v":31924,"vw":3.293463},{"c":3.305,"h":3.31,"l":3.285,"n":245,"o":3.285,"t":"2026-10-22T14:15:00Z","v":54062,"vw":3.29705},{"c":3.315,"h":3.315,"l":3.285,"n":443,"o":3.3,"t":"2026-10-22T14:20:00Z","v":74360,"vw":3.302889},{"c":3.285,"h":3.315,"l":3.285,"n":200,"o":3.315,"t":"2026-10-22T14:25:00Z","v":37313,"vw":3.301202},{"c":3.28,"h":3.29,"l":3.275,"n":173,"o":3.29,"t":"2026-10-22T14:30:00Z","v":36852,"vw":3.281083},{"c":3.285,"h":3.31,"l":3.275,"n":335,"o":3.285,"t":"2026-10-22T14:35:00Z","v":97041,"vw":3.296843},{"c":3.3,"h":3.31,"l":3.29,"n":158,"o":3.29,"t":"2026-10-22T14:40:00Z","v":18613,"vw":3.300638},{"c":3.295,"h":3.3074,"l":3.29,"n":158,"o":3.301,"t":"2026-10-22T14:45:00Z","v":14836,"vw":3.297809},{"c":3.3,"h":3.31,"l":3.29,"n":225,"o":3.29,"t":"2026-10-22T14:50:00Z","v":39996,"vw":3.293865},{"c":3.295,"h":3.295,"l":3.2803,"n":201,"o":3.295,"t":"2026-10-22T14:55:00Z","v":20945,"vw":3.288329},{"c":3.27,"h":3.295,"l":3.27,"n":239,"o":3.295,"t":"2026-10-22T15:00:00Z","v":37138,"vw":3.281377},{"c":3.255,"h":3.28,"l":3.255,"n":295,"o":3.275,"t":"2026-10-22T15:05:00Z","v":80010,"vw":3.266765},{"c":3.235,"h":3.255,"l":3.23,"n":234,"o":3.255,"t":"2026-10-22T15:10:00Z","v":33197,"vw":3.243083},{"c":3.265,"h":3.27,"l":3.24,"n":192,"o":3.24,"t":"2026-10-22T15:15:00Z","v":32986,"vw":3.253113},{"c":3.28,"h":3.28,"l":3.265,"n":143,"o":3.27,"t":"2026-10-22T15:20:00Z","v":15357,"vw":3.273049},{"c":3.265,"h":3.28,"l":3.265,"n":132,"o":3.275,"t":"2026-10-22T15:25:00Z","v":20318,"vw":3.272733},{"c":3.27,"h":3.28,"l":3.2612,"n":169,"o":3.265,"t":"2026-10-22T15:30:00Z","v":22035,"vw":3.269554},{"c":3.28,"h":3.29,"l":3.27,"n":121,"o":3.27,"t":"2026-10-22T15:35:00Z","v":16018,"vw":3.28467},{"c":3.285,"h":3.3,"l":3.275,"n":194,"o":3.285,"t":"2026-10-22T15:40:00Z","v":19366,"vw":3.282998},{"c":3.29,"h":3.29,"l":3.28,"n":107,"o":3.285,"t":"2026-10-22T15:45:00Z","v":7068,"vw":3.284993},{"c":3.33,"h":3.34,"l":3.285,"n":388,"o":3.285,"t":"2026-10-22T15:50:00Z","v":106059,"vw":3.309852},{"c":3.325,"h":3.335,"l":3.32,"n":163,"o":3.33,"t":"2026-10-22T15:55:00Z","v":32226,"vw":3.325806},{"c":3.325,"h":3.335,"l":3.315,"n":253,"o":3.325,"t":"2026-10-22T16:00:00Z","v":91398,"vw":3.325632},{"c":3.315,"h":3.325,"l":3.31,"n":154,"o":3.325,"t":"2026-10-22T16:05:00Z","v":30407,"vw":3.320502},{"c":3.315,"h":3.32,"l":3.3,"n":214,"o":3.315,"t":"2026-10-22T16:10:00Z","v":112602,"vw":3.311373},{"c":3.339,"h":3.339,"l":3.315,"n":244,"o":3.315,"t":"2026-10-22T16:15:00Z","v":111161,"vw":3.330867},{"c":3.335,"h":3.35,"l":3.33,"n":217,"o":3.34,"t":"2026-10-22T16:20:00Z","v":71957,"vw":3.336192},{"c":3.335,"h":3.345,"l":3.33,"n":153,"o":3.3351,"t":"2026-10-22T16:25:00Z","v":30469,"vw":3.337572},{"c":3.33,"h":3.33,"l":3.32,"n":243,"o":3.33,"t":"2026-10-22T16:30:00Z","v":45391,"vw":3.324525},{"c":3.325,"h":3.335,"l":3.325,"n":260,"o":3.33,"t":"2026-10-22T16:35:00Z","v":45476,"vw":3.332143},{"c":3.335,"h":3.34,"l":3.33,"n":242,"o":3.33,"t":"2026-10-22T16:40:00Z","v":46872,"vw":3.333801},{"c":3.325,"h":3.34,"l":3.325,"n":260,"o":3.34,"t":"2026-10-22T16:45:00Z","v":35828,"vw":3.331505},{"c":3.34,"h":3.34,"l":3.32,"n":268,"o":3.325,"t":"2026-10-22T16:50:00Z","v":32403,"vw":3.328847},{"c":3.335,"h":3.34,"l":3.335,"n":152,"o":3.34,"t":"2026-10-22T16:55:00Z","v":17010,"vw":3.335109},{"c":3.315,"h":3.335,"l":3.315,"n":305,"o":3.331,"t":"2026-10-22T17:00:00Z","v":60089,"vw":3.327499},{"c":3.311,"h":3.315,"l":3.31,"n":214,"o":3.315,"t":"2026-10-22T17:05:00Z","v":68543,"vw":3.313708},{"c":3.325,"h":3.33,"l":3.31,"n":353,"o":3.31,"t":"2026-10-22T17:10:00Z","v":85052,"vw":3.321946},{"c":3.31,"h":3.33,"l":3.31,"n":224,"o":3.325,"t":"2026-10-22T17:15:00Z","v":66680,"vw":3.319942},{"c":3.305,"h":3.32,"l":3.3,"n":251,"o":3.315,"t":"2026-10-22T17:20:00Z","v":62736,"vw":3.313474},{"c":3.305,"h":3.31,"l":3.3,"n":163,"o":3.305,"t":"2026-10-22T17:25:00Z","v":19964,"vw":3.30348},{"c":3.305,"h":3.31,"l":3.3,"n":124,"o":3.3,"t":"2026-10-22T17:30:00Z","v":12439,"vw":3.305263},{"c":3.3,"h":3.31,"l":3.295,"n":247,"o":3.305,"t":"2026-10-22T17:35:00Z","v":41803,"vw":3.304062},{"c":3.295,"h":3.3,"l":3.29,"n":217,"o":3.295,"t":"2026-10-22T17:40:00Z","v":89822,"vw":3.295642},{"c":3.295,"h":3.3,"l":3.29,"n":227,"o":3.295,"t":"2026-10-22T17:45:00Z","v":14431,"vw":3.294206},{"c":3.285,"h":3.29,"l":3.28,"n":278,"o":3.29,"t":"2026-10-22T17:50:00Z","v":38037,"vw":3.286003},{"c":3.2876,"h":3.29,"l":3.28,"n":175,"o":3.285,"t":"2026-10-22T17:55:00Z","v":32591,"vw":3.284732},{"c":3.255,"h":3.285,"l":3.25,"n":294,"o":3.285,"t":"2026-10-22T18:00:00Z","v":36218,"vw":3.269095},{"c":3.265,"h":3.265,"l":3.25,"n":272,"o":3.26,"t":"2026-10-22T18:05:00Z","v":30314,"vw":3.257889},{"c":3.265,"h":3.27,"l":3.26,"n":189,"o":3.26,"t":"2026-10-22T18:10:00Z","v":17732,"vw":3.265559},{"c":3.2768,"h":3.2768,"l":3.26,"n":256,"o":3.26,"t":"2026-10-22T18:15:00Z","v":34355,"vw":3.268958},{"c":3.2703,"h":3.285,"l":3.2703,"n":305,"o":3.2788,"t":"2026-10-22T18:20:00Z","v":46666,"vw":3.281071},{"c":3.275,"h":3.275,"l":3.27,"n":193,"o":3.275,"t":"2026-10-22T18:25:00Z","v":15158,"vw":3.274835},{"c":3.275,"h":3.28,"l":3.27,"n":228,"o":3.275,"t":"2026-10-22T18:30:00Z","v":17004,"vw":3.275017},{"c":3.275,"h":3.28,"l":3.27,"n":257,"o":3.275,"t":"2026-10-22T18:35:00Z","v":28235,"vw":3.274688},{"c":3.285,"h":3.29,"l":3.275,"n":345,"o":3.275,"t":"2026-10-22T18:40:00Z","v":48355,"vw":3.280549},{"c":3.29,"h":3.295,"l":3.28,"n":293,"o":3.289,"t":"2026-10-22T18:45:00Z","v":48363,"vw":3.290081},{"c":3.275,"h":3.285,"l":3.275,"n":265,"o":3.285,"t":"2026-10-22T18:50:00Z","v":34141,"vw":3.279983},{"c":3.265,"h":3.28,"l":3.265,"n":368,"o":3.275,"t":"2026-10-22T18:55:00Z","v":113941,"vw":3.273674},{"c":3.26,"h":3.27,"l":3.2539,"n":243,"o":3.265,"t":"2026-10-22T19:00:00Z","v":35676,"vw":3.261778},{"c":3.265,"h":3.27,"l":3.255,"n":313,"o":3.26,"t":"2026-10-22T19:05:00Z","v":55883,"vw":3.265626},{"c":3.28,"h":3.28,"l":3.26,"n":381,"o":3.265,"t":"2026-10-22T19:10:00Z","v":62694,"vw":3.270233},{"c":3.28,"h":3.285,"l":3.27,"n":358,"o":3.275,"t":"2026-10-22T19:15:00Z","v":45949,"vw":3.277708},{"c":3.295,"h":3.295,"l":3.28,"n":352,"o":3.285,"t":"2026-10-22T19:20:00Z","v":56024,"vw":3.29074},{"c":3.295,"h":3.3,"l":3.29,"n":261,"o":3.295,"t":"2026-10-22T19:25:00Z","v":19789,"vw":3.294795},{"c":3.295,"h":3.3,"l":3.29,"n":423,"o":3.295,"t":"2026-10-22T19:30:00Z","v":42782,"vw":3.293749},{"c":3.28,"h":3.295,"l":3.28,"n":427,"o":3.295,"t":"2026-10-22T19:35:00Z","v":65636,"vw":3.290815},{"c":3.27,"h":3.29,"l":3.27,"n":494,"o":3.28,"t":"2026-10-22T19:40:00Z","v":68716,"vw":3.281495},{"c":3.28,"h":3.29,"l":3.27,"n":689,"o":3.27,"t":"2026-10-22T19:45:00Z","v":130196,"vw":3.2768},{"c":3.305,"h":3.31,"l":3.29,"n":1046,"o":3.29,"t":"2026-10-22T19:50:00Z","v":212703,"vw":3.300554},{"c":3.295,"h":3.325,"l":3.29,"n":2627,"o":3.31,"t":"2026-10-22T19:55:00Z","v":777937,"vw":3.306176},{"c":3.3,"h":3.3,"l":3.3,"n":23,"o":3.3,"t":"2026-10-22T20:00:00Z","v":802089,"vw":3.3},{"c":3.3234,"h":3.3234,"l":3.3234,"n":1,"o":3.3234,"t":"2026-10-22T21:40:00Z","v":100,"vw":3.3234}],"history":[{"c":6.74,"h":6.84,"l":6.52,"n":24060,"o":6.8,"t":"2024-10-21T04:00:00Z","v":5521736,"vw":6.67617},{"c":6.58,"h":6.755,"l":6.55,"n":23623,"o":6.73,"t":"2024-10-22T04:00:00Z","v":3840684,"vw":6.617316},{"c":6.25,"h":6.545,"l":6.15,"n":24350,"o":6.5,"t":"2024-10-23T04:00:00Z","v":4915893,"vw":6.272608},{"c":6.17,"h":6.375,"l":6.01,"n":26506,"o":6.26,"t":"2024-10-24T04:00:00Z","v":5381698,"vw":6.150594},{"c":6.44,"h":6.6,"l":6.15,"n":41148,"o":6.23,"t":"2024-10-25T04:00:00Z","v":8298046,"vw":6.439977},{"c":6.67,"h":6.92,"l":6.43,"n":34059,"o":6.55,"t":"2024-10-28T04:00:00Z","v":6192225,"vw":6.745894},{"c":6.48,"h":6.65,"l":6.43,"n":21800,"o":6.54,"t":"2024-10-29T04:00:00Z","v":3384620,"vw":6.521398},{"c":6.22,"h":6.63,"l":6.21,"n":37568,"o":6.38,"t":"2024-10-30T04:00:00Z","v":6269179,"vw":6.389709},{"c":6.53,"h":6.755,"l":6.26,"n":49562,"o":6.35,"t":"2024-10-31T04:00:00Z","v":9668283,"vw":6.592341},{"c":6.7,"h":6.795,"l":6.5109,"n":33408,"o":6.64,"t":"2024-11-01T04:00:00Z","v":4972990,"vw":6.663567},{"c":7.51,"h":7.7288,"l":6.87,"n":65724,"o":6.88,"t":"2024-11-04T05:00:00Z","v":12659547,"vw":7.488842},{"c":7.61,"h":7.64,"l":7.29,"n":35968,"o":7.31,"t":"2024-11-05T05:00:00Z","v":6747739,"vw":7.474694},{"c":5.94,"h":6.74,"l":5.91,"n":113302,"o":6.65,"t":"2024-11-06T05:00:00Z","v":23803965,"vw":6.104746},{"c":6.2,"h":6.37,"l":5.94,"n":87799,"o":5.96,"t":"2024-11-07T05:00:00Z","v":19864788,"vw":6.202645},{"c":6.04,"h":6.72,"l":5.855,"n":83712,"o":6.21,"t":"2024-11-08T05:00:00Z","v":19670386,"vw":6.286386},{"c":6.68,"h":6.78,"l":5.76,"n":47393,"o":6.04,"t":"2024-11-11T05:00:00Z","v":9483448,"vw":6.386724},{"c":6.59,"h":6.62,"l":6.245,"n":53365,"o":6.54,"t":"2024-11-12T05:00:00Z","v":10581013,"vw":6.469443},{"c":6.71,"h":7.21,"l":6.52,"n":43632,"o":6.595,"t":"2024-11-13T05:00:00Z","v":7770350,"vw":6.803895},{"c":7.63,"h":7.785,"l":6.73,"n":49473,"o":6.8,"t":"2024-11-14T05:00:00Z","v":9949488,"vw":7.361989},{"c":6.85,"h":7.75,"l":6.84,"n":38483,"o":7.72,"t":"2024-11-15T05:00:00Z","v":7535410,"vw":7.218593},{"c":6.37,"h":6.865,"l":6.37,"n":26332,"o":6.86,"t":"2024-11-18T05:00:00Z","v":4996298,"vw":6.489211},{"c":6.1,"h":6.3,"l":5.98,"n":26828,"o":6.2842,"t":"2024-11-19T05:00:00Z","v":6394899,"vw":6.120302},{"c":6.37,"h":6.65,"l":6.09,"n":31645,"o":6.145,"t":"2024-11-20T05:00:00Z","v":5952256,"vw":6.431187},{"c":6.33,"h":6.595,"l":6.22,"n":23987,"o":6.33,"t":"2024-11-21T05:00:00Z","v":4407242,"vw":6.39864},{"c":6.63,"h":6.64,"l":6.24,"n":23946,"o":6.32,"t":"2024-11-22T05:00:00Z","v":4249769,"vw":6.475609},{"c":7.02,"h":7.245,"l":6.7,"n":25669,"o":6.9,"t":"2024-11-25T05:00:00Z","v":4113477,"vw":7.039224},{"c":6.66,"h":6.975,"l":6.53,"n":29250,"o":6.94,"t":"2024-11-26T05:00:00Z","v":4594207,"vw":6.658552},{"c":7,"h":7.03,"l":6.695,"n":21526,"o":6.75,"t":"2024-11-27T05:00:00Z","v":4948644,"vw":6.893522},{"c":6.71,"h":7.02,"l":6.71,"n":16517,"o":6.98,"t":"2024-11-29T05:00:00Z","v":3011762,"vw":6.797899},{"c":6.68,"h":6.88,"l":6.5,"n":29395,"o":6.77,"t":"2024-12-02T05:00:00Z","v":5555914,"vw":6.687116},{"c":6.34,"h":6.85,"l":6.31,"n":25299,"o":6.58,"t":"2024-12-03T05:00:00Z","v":5089565,"vw":6.407142},{"c":6.19,"h":6.44,"l":6.12,"n":28755,"o":6.32,"t":"2024-12-04T05:00:00Z","v":6586857,"vw":6.196455},{"c":5.97,"h":6.38,"l":5.96,"n":25184,"o":6.21,"t":"2024-12-05T05:00:00Z","v":5510784,"vw":6.054563},{"c":5.62,"h":6.055,"l":5.61,"n":32774,"o":6.02,"t":"2024-12-06T05:00:00Z","v":7305821,"vw":5.758365},{"c":6.1,"h":6.19,"l":5.495,"n":39009,"o":5.69,"t":"2024-12-09T05:00:00Z","v":8639912,"vw":6.03593},{"c":5.86,"h":6.0604,"l":5.71,"n":32328,"o":6.06,"t":"2024-12-10T05:00:00Z","v":8471358,"vw":5.872401},{"c":5.7,"h":6.05,"l":5.64,"n":25961,"o":5.9,"t":"2024-12-11T05:00:00Z","v":5800916,"vw":5.755403},{"c":5.51,"h":5.72,"l":5.47,"n":27764,"o":5.69,"t":"2024-12-12T05:00:00Z","v":5942135,"vw":5.547176},{"c":5.53,"h":5.65,"l":5.39,"n":21239,"o":5.45,"t":"2024-12-13T05:00:00Z","v":4932255,"vw":5.524587},{"c":5.16,"h":5.47,"l":5.15,"n":27124,"o":5.47,"t":"2024-12-16T05:00:00Z","v":5792972,"vw":5.25399},{"c":5.47,"h":5.53,"l":5.195,"n":32163,"o":5.21,"t":"2024-12-17T05:00:00Z","v":9282990,"vw":5.398758},{"c":5.38,"h":5.94,"l":5.31,"n":32917,"o":5.47,"t":"2024-12-18T05:00:00Z","v":6041302,"vw":5.615024},{"c":5.34,"h":5.605,"l":5.33,"n":28805,"o":5.58,"t":"2024-12-19T05:00:00Z","v":7154512,"vw":5.466298},{"c":5.63,"h":5.805,"l":5.255,"n":25677,"o":5.3,"t":"2024-12-20T05:00:00Z","v":7284879,"vw":5.589559},{"c":6.1,"h":6.125,"l":5.64,"n":27998,"o":5.7,"t":"2024-12-23T05:00:00Z","v":5224744,"vw":5.916764},{"c":5.9,"h":6.07,"l":5.86,"n":13635,"o":6.02,"t":"2024-12-24T05:00:00Z","v":2260422,"vw":5.912718},{"c":5.91,"h":6,"l":5.8,"n":17073,"o":5.84,"t":"2024-12-26T05:00:00Z","v":3166194,"vw":5.918556},{"c":6.03,"h":6.08,"l":5.815,"n":19029,"o":5.915,"t":"2024-12-27T05:00:00Z","v":3275748,"vw":5.990812},{"c":6.16,"h":6.165,"l":5.815,"n":19064,"o":6.01,"t":"2024-12-30T05:00:00Z","v":3398873,"vw":6.052885},{"c":6.04,"h":6.33,"l":6.025,"n":21779,"o":6.25,"t":"2024-12-31T05:00:00Z","v":3966304,"vw":6.117413},{"c":6.74,"h":6.77,"l":6.14,"n":35215,"o":6.15,"t":"2025-01-02T05:00:00Z","v":7382472,"vw":6.604343},{"c":6.73,"h":6.94,"l":6.71,"n":31698,"o":6.83,"t":"2025-01-03T05:00:00Z","v":5357708,"vw":6.814529},{"c":6.64,"h":7.16,"l":6.61,"n":30238,"o":6.94,"t":"2025-01-06T05:00:00Z","v":7169590,"vw":6.827167},{"c":6.93,"h":7.14,"l":6.7,"n":31959,"o":6.78,"t":"2025-01-07T05:00:00Z","v":6280950,"vw":6.924149},{"c":6.53,"h":6.78,"l":6.345,"n":30605,"o":6.77,"t":"2025-01-08T05:00:00Z","v":5898639,"vw":6.516003},{"c":6.43,"h":6.61,"l":6.26,"n":25910,"o":6.33,"t":"2025-01-10T05:00:00Z","v":5057479,"vw":6.421129},{"c":6.61,"h":6.655,"l":6.0517,"n":30731,"o":6.36,"t":"2025-01-13T05:00:00Z","v":5062408,"vw":6.482826},{"c":6.75,"h":6.95,"l":6.65,"n":23916,"o":6.72,"t":"2025-01-14T05:00:00Z","v":4609086,"vw":6.795864},{"c":6.69,"h":7.18,"l":6.66,"n":25128,"o":7,"t":"2025-01-15T05:00:00Z","v":3261259,"vw":6.796389},{"c":7.16,"h":7.265,"l":6.59,"n":45012,"o":6.65,"t":"2025-01-16T05:00:00Z","v":8213096,"vw":7.053866},{"c":7.15,"h":7.3,"l":7,"n":35428,"o":7.22,"t":"2025-01-17T05:00:00Z","v":6043273,"vw":7.140517},{"c":6.82,"h":7.17,"l":6.365,"n":47062,"o":7.09,"t":"2025-01-21T05:00:00Z","v":6972182,"vw":6.774279},{"c":6.385,"h":6.91,"l":6.25,"n":31374,"o":6.91,"t":"2025-01-22T05:00:00Z","v":5983166,"vw":6.460441},{"c":6.97,"h":6.985,"l":6.26,"n":27199,"o":6.36,"t":"2025-01-23T05:00:00Z","v":4754517,"vw":6.750453},{"c":7.09,"h":7.1785,"l":6.81,"n":24269,"o":6.97,"t":"2025-01-24T05:00:00Z","v":3897873,"vw":7.051013},{"c":7.03,"h":7.29,"l":6.805,"n":27396,"o":7.1,"t":"2025-01-27T05:00:00Z","v":5235437,"vw":6.996965},{"c":6.68,"h":7.13,"l":6.495,"n":28826,"o":7.065,"t":"2025-01-28T05:00:00Z","v":3831408,"vw":6.710281},{"c":7.15,"h":7.4,"l":6.87,"n":48842,"o":7.32,"t":"2025-01-29T05:00:00Z","v":7417415,"vw":7.182263},{"c":7.47,"h":7.5,"l":7.05,"n":26420,"o":7.29,"t":"2025-01-30T05:00:00Z","v":3905734,"vw":7.378201},{"c":7.33,"h":7.65,"l":7.25,"n":33150,"o":7.52,"t":"2025-01-31T05:00:00Z","v":4732403,"vw":7.45296},{"c":7.02,"h":7.395,"l":6.99,"n":23559,"o":7.15,"t":"2025-02-03T05:00:00Z","v":3290010,"vw":7.138724},{"c":7.3,"h":7.575,"l":6.88,"n":24140,"o":7.04,"t":"2025-02-04T05:00:00Z","v":3584988,"vw":7.331468},{"c":6.82,"h":7.59,"l":6.79,"n":30285,"o":7.38,"t":"2025-02-05T05:00:00Z","v":4837498,"vw":7.116444},{"c":7.62,"h":7.77,"l":6.96,"n":38725,"o":7.1,"t":"2025-02-06T05:00:00Z","v":5366076,"vw":7.518823},{"c":7.3,"h":7.63,"l":7.275,"n":23567,"o":7.6,"t":"2025-02-07T05:00:00Z","v":3335285,"vw":7.398878},{"c":7.21,"h":7.405,"l":7.05,"n":28789,"o":7.4,"t":"2025-02-10T05:00:00Z","v":5244003,"vw":7.20685},{"c":6.87,"h":7.18,"l":6.74,"n":28202,"o":7.07,"t":"2025-02-11T05:00:00Z","v":4595014,"vw":6.924106},{"c":6.64,"h":6.94,"l":6.61,"n":26911,"o":6.82,"t":"2025-02-12T05:00:00Z","v":3680648,"vw":6.723058},{"c":6.61,"h":6.73,"l":6.535,"n":25214,"o":6.69,"t":"2025-02-13T05:00:00Z","v":3937013,"vw":6.637722},{"c":6.79,"h":6.8799,"l":6.42,"n":26450,"o":6.65,"t":"2025-02-14T05:00:00Z","v":4309757,"vw":6.651318},{"c":6.86,"h":6.98,"l":6.575,"n":27647,"o":6.81,"t":"2025-02-18T05:00:00Z","v":4269539,"vw":6.837216},{"c":6.76,"h":7.205,"l":6.745,"n":29000,"o":7.06,"t":"2025-02-19T05:00:00Z","v":4756585,"vw":6.938616},{"c":6.9,"h":6.99,"l":6.485,"n":30030,"o":6.75,"t":"2025-02-20T05:00:00Z","v":4507982,"vw":6.726709},{"c":6.59,"h":7.18,"l":6.55,"n":25403,"o":6.97,"t":"2025-02-21T05:00:00Z","v":3374040,"vw":6.772302},{"c":6.69,"h":6.87,"l":6.47,"n":25860,"o":6.66,"t":"2025-02-24T05:00:00Z","v":3439915,"vw":6.720358},{"c":6.59,"h":6.76,"l":6.354,"n":26741,"o":6.63,"t":"2025-02-25T05:00:00Z","v":3977060,"vw":6.564054},{"c":6.86,"h":6.89,"l":6.625,"n":28528,"o":6.66,"t":"2025-02-26T05:00:00Z","v":4614585,"vw":6.800946},{"c":6.55,"h":6.92,"l":6.5,"n":36099,"o":6.87,"t":"2025-02-27T05:00:00Z","v":5259968,"vw":6.652356},{"c":5.28,"h":5.76,"l":4.8901,"n":89951,"o":5.67,"t":"2025-02-28T05:00:00Z","v":25463403,"vw":5.226189},{"c":5.45,"h":5.58,"l":5.17,"n":46671,"o":5.31,"t":"2025-03-03T05:00:00Z","v":8747110,"vw":5.422776},{"c":5.65,"h":5.83,"l":5.24,"n":41816,"o":5.35,"t":"2025-03-04T05:00:00Z","v":7681537,"vw":5.607546},{"c":5.42,"h":5.75,"l":5.3101,"n":30116,"o":5.75,"t":"2025-03-05T05:00:00Z","v":5370422,"vw":5.431381},{"c":5.29,"h":5.47,"l":5.15,"n":32186,"o":5.35,"t":"2025-03-06T05:00:00Z","v":6410496,"vw":5.317509},{"c":6.15,"h":6.3,"l":5.41,"n":57616,"o":5.5,"t":"2025-03-07T05:00:00Z","v":10376440,"vw":6.119322},{"c":6.38,"h":6.5999,"l":6.11,"n":37695,"o":6.12,"t":"2025-03-10T04:00:00Z","v":6023705,"vw":6.430602},{"c":6.27,"h":6.525,"l":5.79,"n":37344,"o":6.44,"t":"2025-03-11T04:00:00Z","v":6604016,"vw":6.142455},{"c":6.03,"h":6.28,"l":5.855,"n":28007,"o":6.28,"t":"2025-03-12T04:00:00Z","v":4468378,"vw":6.002272},{"c":6.06,"h":6.21,"l":5.93,"n":19263,"o":6.02,"t":"2025-03-13T04:00:00Z","v":2754469,"vw":6.041927},{"c":6.08,"h":6.29,"l":6.03,"n":21348,"o":6.17,"t":"2025-03-14T04:00:00Z","v":3085312,"vw":6.109239},{"c":6.1,"h":6.22,"l":5.81,"n":31039,"o":6,"t":"2025-03-17T04:00:00Z","v":4897060,"vw":6.076639},{"c":6.13,"h":6.19,"l":5.91,"n":27916,"o":6.1,"t":"2025-03-18T04:00:00Z","v":3825443,"vw":6.058316},{"c":5.99,"h":6.19,"l":5.82,"n":31738,"o":6.165,"t":"2025-03-19T04:00:00Z","v":4635849,"vw":5.940886},{"c":5.7,"h":6.02,"l":5.62,"n":22947,"o":5.8,"t":"2025-03-20T04:00:00Z","v":3614957,"vw":5.794505},{"c":5.69,"h":5.78,"l":5.55,"n":20317,"o":5.58,"t":"2025-03-21T04:00:00Z","v":6299010,"vw":5.681199},{"c":5.47,"h":5.89,"l":5.45,"n":22151,"o":5.72,"t":"2025-03-24T04:00:00Z","v":3583328,"vw":5.623181},{"c":5.63,"h":5.775,"l":5.48,"n":19952,"o":5.51,"t":"2025-03-25T04:00:00Z","v":3605723,"vw":5.611596},{"c":5.23,"h":5.605,"l":5.165,"n":25670,"o":5.605,"t":"2025-03-26T04:00:00Z","v":3859583,"vw":5.298142},{"c":5.11,"h":5.2415,"l":5.07,"n":16753,"o":5.17,"t":"2025-03-27T04:00:00Z","v":2663004,"vw":5.143446},{"c":5.08,"h":5.11,"l":4.96,"n":21100,"o":5.07,"t":"2025-03-28T04:00:00Z","v":3035729,"vw":5.03894},{"c":4.87,"h":4.94,"l":4.73,"n":22261,"o":4.94,"t":"2025-03-31T04:00:00Z","v":3295815,"vw":4.851411},{"c":4.86,"h":4.94,"l":4.61,"n":25290,"o":4.83,"t":"2025-04-01T04:00:00Z","v":4299306,"vw":4.79647},{"c":4.94,"h":4.98,"l":4.725,"n":20002,"o":4.77,"t":"2025-04-02T04:00:00Z","v":2878475,"vw":4.897401},{"c":4.43,"h":4.86,"l":4.35,"n":26265,"o":4.86,"t":"2025-04-03T04:00:00Z","v":4708899,"vw":4.494117},{"c":4.39,"h":4.39,"l":3.97,"n":33088,"o":4.23,"t":"2025-04-04T04:00:00Z","v":5021286,"vw":4.191001},{"c":4.33,"h":4.49,"l":4,"n":31888,"o":4.15,"t":"2025-04-07T04:00:00Z","v":5057676,"vw":4.277904},{"c":3.98,"h":4.47,"l":3.89,"n":31261,"o":4.47,"t":"2025-04-08T04:00:00Z","v":5238717,"vw":4.087568},{"c":4.53,"h":4.56,"l":3.76,"n":32790,"o":3.9,"t":"2025-04-09T04:00:00Z","v":6103054,"vw":4.244184},{"c":4.15,"h":4.4099,"l":4.04,"n":25848,"o":4.4,"t":"2025-04-10T04:00:00Z","v":4014021,"vw":4.124164},{"c":4.26,"h":4.285,"l":4.03,"n":20771,"o":4.19,"t":"2025-04-11T04:00:00Z","v":3050751,"vw":4.182528},{"c":4.23,"h":4.32,"l":4.08,"n":29266,"o":4.32,"t":"2025-04-14T04:00:00Z","v":4668721,"vw":4.221367},{"c":4.06,"h":4.25,"l":3.975,"n":19498,"o":4.22,"t":"2025-04-15T04:00:00Z","v":3807743,"vw":4.082013},{"c":4.08,"h":4.225,"l":4.02,"n":21435,"o":4.09,"t":"2025-04-16T04:00:00Z","v":4224128,"vw":4.112845},{"c":4.33,"h":4.365,"l":4.01,"n":21243,"o":4.06,"t":"2025-04-17T04:00:00Z","v":3816041,"vw":4.259636},{"c":4.18,"h":4.2655,"l":3.98,"n":24431,"o":4.26,"t":"2025-04-21T04:00:00Z","v":3919065,"vw":4.094679},{"c":4.29,"h":4.375,"l":4.15,"n":21563,"o":4.2,"t":"2025-04-22T04:00:00Z","v":4162639,"vw":4.282215},{"c":4.33,"h":4.44,"l":4.16,"n":25701,"o":4.35,"t":"2025-04-23T04:00:00Z","v":4163169,"vw":4.310561},{"c":4.56,"h":4.58,"l":4.32,"n":13752,"o":4.33,"t":"2025-04-24T04:00:00Z","v":4044520,"vw":4.52287},{"c":5.02,"h":5.06,"l":4.45,"n":26072,"o":4.51,"t":"2025-04-25T04:00:00Z","v":5509287,"vw":4.89394},{"c":5.29,"h":5.435,"l":4.985,"n":41905,"o":5.05,"t":"2025-04-28T04:00:00Z","v":7758151,"vw":5.283655},{"c":5.29,"h":5.42,"l":5.21,"n":28359,"o":5.29,"t":"2025-04-29T04:00:00Z","v":6816893,"vw":5.341642},{"c":4.78,"h":5.025,"l":4.52,"n":37146,"o":4.99,"t":"2025-04-30T04:00:00Z","v":6383943,"vw":4.770684},{"c":5.15,"h":5.24,"l":4.83,"n":32890,"o":4.83,"t":"2025-05-01T04:00:00Z","v":7075036,"vw":5.118111},{"c":5.02,"h":5.275,"l":4.975,"n":33574,"o":5.22,"t":"2025-05-02T04:00:00Z","v":6484985,"vw":5.081727},{"c":4.93,"h":5.26,"l":4.86,"n":42640,"o":5.02,"t":"2025-05-05T04:00:00Z","v":6286284,"vw":5.027329},{"c":5.15,"h":5.92,"l":5.09,"n":71932,"o":5.55,"t":"2025-05-06T04:00:00Z","v":12200301,"vw":5.410156},{"c":5.04,"h":5.22,"l":4.915,"n":36210,"o":5.22,"t":"2025-05-07T04:00:00Z","v":6450780,"vw":5.065149},{"c":5.5,"h":5.615,"l":5.025,"n":42529,"o":5.18,"t":"2025-05-08T04:00:00Z","v":8141788,"vw":5.362954},{"c":5.95,"h":6.025,"l":5.505,"n":44422,"o":5.52,"t":"2025-05-09T04:00:00Z","v":8140706,"vw":5.890908},{"c":6.84,"h":7.03,"l":6.355,"n":99900,"o":6.355,"t":"2025-05-12T04:00:00Z","v":15778361,"vw":6.72567},{"c":8.25,"h":8.87,"l":7.51,"n":123039,"o":7.65,"t":"2025-05-13T04:00:00Z","v":18974926,"vw":8.247518},{"c":8.31,"h":8.45,"l":7.98,"n":71535,"o":8.12,"t":"2025-05-14T04:00:00Z","v":10870316,"vw":8.290106},{"c":8.44,"h":8.55,"l":7.86,"n":59102,"o":8.115,"t":"2025-05-15T04:00:00Z","v":9447044,"vw":8.287149},{"c":7.68,"h":8.51,"l":7.59,"n":62330,"o":8.5,"t":"2025-05-16T04:00:00Z","v":10614599,"vw":7.86905},{"c":7.265,"h":7.455,"l":6.9801,"n":66903,"o":7.39,"t":"2025-05-19T04:00:00Z","v":14076717,"vw":7.262304},{"c":7.67,"h":8.015,"l":7.39,"n":53937,"o":7.39,"t":"2025-05-20T04:00:00Z","v":10165551,"vw":7.682396},{"c":7.11,"h":7.505,"l":7.105,"n":37947,"o":7.43,"t":"2025-05-21T04:00:00Z","v":5746047,"vw":7.224202},{"c":6.89,"h":6.985,"l":5.52,"n":93703,"o":6.045,"t":"2025-05-22T04:00:00Z","v":17469837,"vw":6.460324},{"c":6.88,"h":7.12,"l":6.7005,"n":32207,"o":6.725,"t":"2025-05-23T04:00:00Z","v":5059909,"vw":6.916495},{"c":7,"h":7.17,"l":6.74,"n":31042,"o":7.03,"t":"2025-05-27T04:00:00Z","v":4601200,"vw":6.982478},{"c":6.87,"h":7.03,"l":6.785,"n":21826,"o":7,"t":"2025-05-28T04:00:00Z","v":2889081,"vw":6.872927},{"c":6.62,"h":7.055,"l":6.56,"n":25476,"o":6.95,"t":"2025-05-29T04:00:00Z","v":3445908,"vw":6.71065},{"c":6.6,"h":6.86,"l":6.52,"n":25415,"o":6.62,"t":"2025-05-30T04:00:00Z","v":3567561,"vw":6.672095},{"c":6.58,"h":6.685,"l":6.4,"n":22167,"o":6.64,"t":"2025-06-02T04:00:00Z","v":3917010,"vw":6.579161},{"c":7.01,"h":7.23,"l":6.46,"n":29890,"o":6.58,"t":"2025-06-03T04:00:00Z","v":4610937,"vw":7.009174},{"c":6.98,"h":7.25,"l":6.87,"n":24314,"o":7.06,"t":"2025-06-04T04:00:00Z","v":3809784,"vw":7.050013},{"c":7.4,"h":7.5,"l":6.58,"n":52009,"o":7,"t":"2025-06-05T04:00:00Z","v":8593891,"vw":7.187624},{"c":7.5,"h":7.64,"l":7.16,"n":27548,"o":7.53,"t":"2025-06-06T04:00:00Z","v":3861134,"vw":7.371079},{"c":7.49,"h":7.77,"l":7.48,"n":25917,"o":7.6,"t":"2025-06-09T04:00:00Z","v":4364571,"vw":7.581337},{"c":7.72,"h":7.785,"l":7.48,"n":23195,"o":7.68,"t":"2025-06-10T04:00:00Z","v":5881445,"vw":7.660195},{"c":7.77,"h":7.975,"l":7.63,"n":26326,"o":7.88,"t":"2025-06-11T04:00:00Z","v":4978724,"vw":7.771564},{"c":7.43,"h":7.835,"l":7.42,"n":19418,"o":7.76,"t":"2025-06-12T04:00:00Z","v":2785313,"vw":7.608149},{"c":7.96,"h":8.065,"l":7.17,"n":43549,"o":7.37,"t":"2025-06-13T04:00:00Z","v":6151700,"vw":7.770514},{"c":7.96,"h":8.19,"l":7.7403,"n":28726,"o":8.125,"t":"2025-06-16T04:00:00Z","v":3117033,"vw":7.889926},{"c":7.43,"h":7.94,"l":6.64,"n":56952,"o":6.65,"t":"2025-06-17T04:00:00Z","v":8188796,"vw":7.444702},{"c":7.54,"h":8.085,"l":7.415,"n":46512,"o":7.59,"t":"2025-06-18T04:00:00Z","v":6537165,"vw":7.676402},{"c":7.4,"h":8.08,"l":7.375,"n":40830,"o":7.795,"t":"2025-06-20T04:00:00Z","v":8888153,"vw":7.561343},{"c":7.39,"h":7.61,"l":7.28,"n":21061,"o":7.33,"t":"2025-06-23T04:00:00Z","v":2970408,"vw":7.397573},{"c":6.37,"h":6.66,"l":5.91,"n":119337,"o":6.22,"t":"2025-06-24T04:00:00Z","v":30607955,"vw":6.378836},{"c":6.24,"h":6.42,"l":6.17,"n":76687,"o":6.37,"t":"2025-06-25T04:00:00Z","v":28536072,"vw":6.289227},{"c":6.5,"h":6.6,"l":6.23,"n":60341,"o":6.32,"t":"2025-06-26T04:00:00Z","v":11418944,"vw":6.447497},{"c":6.44,"h":6.57,"l":6.215,"n":46983,"o":6.57,"t":"2025-06-27T04:00:00Z","v":13486293,"vw":6.391401},{"c":5.9,"h":6.1483,"l":5.68,"n":73027,"o":5.935,"t":"2025-06-30T04:00:00Z","v":18324113,"vw":5.859733},{"c":6.64,"h":6.8078,"l":5.725,"n":77114,"o":5.9,"t":"2025-07-01T04:00:00Z","v":18273777,"vw":6.407258},{"c":6.96,"h":7.255,"l":6.55,"n":53930,"o":6.675,"t":"2025-07-02T04:00:00Z","v":10247582,"vw":7.027216},{"c":7.79,"h":7.83,"l":7.235,"n":40093,"o":7.26,"t":"2025-07-03T04:00:00Z","v":6673910,"vw":7.661212},{"c":7.88,"h":7.99,"l":7.33,"n":55917,"o":7.69,"t":"2025-07-07T04:00:00Z","v":10757074,"vw":7.805091},{"c":7.36,"h":7.69,"l":7.22,"n":54551,"o":7.61,"t":"2025-07-08T04:00:00Z","v":10795154,"vw":7.396449},{"c":7.7,"h":7.715,"l":7.39,"n":39124,"o":7.48,"t":"2025-07-09T04:00:00Z","v":9846216,"vw":7.62736},{"c":7.64,"h":7.92,"l":7.625,"n":31076,"o":7.75,"t":"2025-07-10T04:00:00Z","v":4554928,"vw":7.760088},{"c":7.47,"h":7.7,"l":7.405,"n":33294,"o":7.55,"t":"2025-07-11T04:00:00Z","v":5002991,"vw":7.504459},{"c":7.41,"h":7.64,"l":7.2,"n":39389,"o":7.48,"t":"2025-07-14T04:00:00Z","v":6909411,"vw":7.3802},{"c":7.42,"h":7.76,"l":7.34,"n":27985,"o":7.62,"t":"2025-07-15T04:00:00Z","v":4982396,"vw":7.484838},{"c":7.04,"h":7.5,"l":6.93,"n":45258,"o":7.46,"t":"2025-07-16T04:00:00Z","v":8253455,"vw":7.081831},{"c":6.89,"h":7.13,"l":6.8,"n":31395,"o":7.13,"t":"2025-07-17T04:00:00Z","v":5106010,"vw":6.907115},{"c":7.1,"h":7.14,"l":6.91,"n":28379,"o":7,"t":"2025-07-18T04:00:00Z","v":4403930,"vw":7.068076},{"c":6.82,"h":7.27,"l":6.81,"n":24362,"o":7.19,"t":"2025-07-21T04:00:00Z","v":3469206,"vw":6.968721},{"c":7.06,"h":7.305,"l":6.75,"n":35415,"o":6.82,"t":"2025-07-22T04:00:00Z","v":5239778,"vw":7.087276},{"c":6.95,"h":7.215,"l":6.915,"n":29609,"o":7.075,"t":"2025-07-23T04:00:00Z","v":3981116,"vw":7.011899},{"c":6.68,"h":6.94,"l":6.6,"n":31339,"o":6.88,"t":"2025-07-24T04:00:00Z","v":3436512,"vw":6.724096},{"c":6.91,"h":6.92,"l":6.62,"n":31585,"o":6.77,"t":"2025-07-25T04:00:00Z","v":4467140,"vw":6.813861},{"c":7.05,"h":7.08,"l":6.71,"n":37516,"o":6.945,"t":"2025-07-28T04:00:00Z","v":5242381,"vw":6.938986},{"c":6.95,"h":7.09,"l":6.77,"n":34272,"o":7.09,"t":"2025-07-29T04:00:00Z","v":4768081,"vw":6.928341},{"c":6.64,"h":6.995,"l":6.53,"n":42899,"o":6.865,"t":"2025-07-30T04:00:00Z","v":6181488,"vw":6.748453},{"c":6.5,"h":6.68,"l":6.44,"n":43784,"o":6.66,"t":"2025-07-31T04:00:00Z","v":7512454,"vw":6.532373},{"c":6.06,"h":6.57,"l":6.04,"n":50985,"o":6.5,"t":"2025-08-01T04:00:00Z","v":8277254,"vw":6.197726},{"c":6,"h":6.18,"l":5.98,"n":41237,"o":6.15,"t":"2025-08-04T04:00:00Z","v":7313441,"vw":6.039511},{"c":5.91,"h":6.09,"l":5.8,"n":43120,"o":6.09,"t":"2025-08-05T04:00:00Z","v":6296377,"vw":5.918359},{"c":5.73,"h":6.01,"l":5.7,"n":34192,"o":5.87,"t":"2025-08-06T04:00:00Z","v":5497203,"vw":5.83621},{"c":5.84,"h":6.0797,"l":5.75,"n":46335,"o":5.965,"t":"2025-08-07T04:00:00Z","v":8434590,"vw":5.853778},{"c":5.5,"h":6.74,"l":5.49,"n":75964,"o":6.55,"t":"2025-08-08T04:00:00Z","v":15235593,"vw":5.803371},{"c":5.48,"h":5.8,"l":5.39,"n":41183,"o":5.62,"t":"2025-08-11T04:00:00Z","v":7325831,"vw":5.498974},{"c":5.62,"h":5.9,"l":5.45,"n":42696,"o":5.55,"t":"2025-08-12T04:00:00Z","v":7011235,"vw":5.706124},{"c":6,"h":6.36,"l":5.69,"n":44987,"o":5.69,"t":"2025-08-13T04:00:00Z","v":8630610,"vw":6.075295},{"c":6.08,"h":6.12,"l":5.8041,"n":32015,"o":5.86,"t":"2025-08-14T04:00:00Z","v":9006990,"vw":5.964714},{"c":7.62,"h":7.87,"l":6.0983,"n":111273,"o":6.18,"t":"2025-08-15T04:00:00Z","v":23897984,"vw":7.285072},{"c":8.42,"h":8.5,"l":7.86,"n":98366,"o":8.03,"t":"2025-08-18T04:00:00Z","v":16692704,"vw":8.251249},{"c":8.91,"h":9.19,"l":8.281,"n":73436,"o":8.39,"t":"2025-08-19T04:00:00Z","v":14675582,"vw":8.896462},{"c":8.93,"h":9.21,"l":8.78,"n":54622,"o":8.95,"t":"2025-08-20T04:00:00Z","v":11218189,"vw":8.991648},{"c":8.39,"h":8.83,"l":8.275,"n":45823,"o":8.76,"t":"2025-08-21T04:00:00Z","v":7129152,"vw":8.462271},{"c":9.07,"h":9.07,"l":8.41,"n":44792,"o":8.5,"t":"2025-08-22T04:00:00Z","v":6919596,"vw":8.880207},{"c":9.32,"h":9.415,"l":8.95,"n":38374,"o":9.14,"t":"2025-08-25T04:00:00Z","v":6717235,"vw":9.242571},{"c":9.56,"h":9.99,"l":9.345,"n":46565,"o":9.7,"t":"2025-08-26T04:00:00Z","v":11641514,"vw":9.546997},{"c":9.03,"h":9.61,"l":9.01,"n":29983,"o":9.535,"t":"2025-08-27T04:00:00Z","v":5892207,"vw":9.227927},{"c":9.11,"h":9.1801,"l":8.83,"n":25713,"o":9.16,"t":"2025-08-28T04:00:00Z","v":4232706,"vw":9.09067},{"c":9.01,"h":9.17,"l":8.96,"n":22773,"o":9.1,"t":"2025-08-29T04:00:00Z","v":2799069,"vw":9.034769},{"c":9.145,"h":9.195,"l":8.64,"n":31720,"o":8.82,"t":"2025-09-02T04:00:00Z","v":6777841,"vw":8.965605},{"c":8.65,"h":9.425,"l":8.63,"n":45934,"o":9.16,"t":"2025-09-03T04:00:00Z","v":8399184,"vw":8.991882},{"c":9.09,"h":9.17,"l":8.55,"n":35246,"o":8.57,"t":"2025-09-04T04:00:00Z","v":5406137,"vw":8.95347},{"c":8.97,"h":9.365,"l":8.705,"n":38102,"o":9.27,"t":"2025-09-05T04:00:00Z","v":5409607,"vw":8.97599},{"c":8.75,"h":9.07,"l":8.405,"n":42630,"o":9.05,"t":"2025-09-08T04:00:00Z","v":6484211,"vw":8.656065},{"c":7.92,"h":8.8,"l":7.87,"n":46211,"o":8.76,"t":"2025-09-09T04:00:00Z","v":9765957,"vw":8.250149},{"c":8.19,"h":8.39,"l":7.95,"n":34602,"o":7.96,"t":"2025-09-10T04:00:00Z","v":11214242,"vw":8.165869},{"c":7.85,"h":8.19,"l":7.805,"n":45985,"o":8.09,"t":"2025-09-11T04:00:00Z","v":9686934,"vw":7.95566},{"c":7.67,"h":7.94,"l":7.341,"n":58640,"o":7.5,"t":"2025-09-12T04:00:00Z","v":9950315,"vw":7.696554},{"c":7.81,"h":8.04,"l":7.56,"n":41493,"o":7.85,"t":"2025-09-15T04:00:00Z","v":6169549,"vw":7.756046},{"c":7.73,"h":8.09,"l":7.67,"n":30880,"o":7.91,"t":"2025-09-16T04:00:00Z","v":7139666,"vw":7.884761},{"c":7.82,"h":8.105,"l":7.6302,"n":26379,"o":7.69,"t":"2025-09-17T04:00:00Z","v":5933310,"vw":7.867148},{"c":8.05,"h":8.07,"l":7.64,"n":29249,"o":7.91,"t":"2025-09-18T04:00:00Z","v":5232051,"vw":7.896448},{"c":8.07,"h":8.345,"l":8.025,"n":49247,"o":8.11,"t":"2025-09-19T04:00:00Z","v":8962995,"vw":8.151253},{"c":8.22,"h":8.23,"l":7.875,"n":33267,"o":8.06,"t":"2025-09-22T04:00:00Z","v":6430698,"vw":8.083222},{"c":7.67,"h":8.45,"l":7.62,"n":34126,"o":8.42,"t":"2025-09-23T04:00:00Z","v":7097225,"vw":8.006909},{"c":7.97,"h":8.385,"l":7.67,"n":44104,"o":7.69,"t":"2025-09-24T04:00:00Z","v":6206755,"vw":7.979926},{"c":8.17,"h":8.4635,"l":7.64,"n":44728,"o":7.81,"t":"2025-09-25T04:00:00Z","v":7443250,"vw":8.151526},{"c":8.26,"h":8.375,"l":7.89,"n":26096,"o":8.15,"t":"2025-09-26T04:00:00Z","v":3123564,"vw":8.174344},{"c":8.07,"h":8.6001,"l":8.05,"n":37785,"o":8.39,"t":"2025-09-29T04:00:00Z","v":6946003,"vw":8.279492},{"c":8.15,"h":8.89,"l":8,"n":46620,"o":8.435,"t":"2025-09-30T04:00:00Z","v":9197331,"vw":8.313865},{"c":9.11,"h":9.125,"l":8.19,"n":52353,"o":8.23,"t":"2025-10-01T04:00:00Z","v":8359189,"vw":8.836781},{"c":8.76,"h":9.24,"l":8.67,"n":47057,"o":8.87,"t":"2025-10-02T04:00:00Z","v":6230209,"vw":8.855516},{"c":9.07,"h":9.545,"l":8.74,"n":60336,"o":8.82,"t":"2025-10-03T04:00:00Z","v":8238532,"vw":9.167549},{"c":8.93,"h":9.68,"l":8.85,"n":40535,"o":9.67,"t":"2025-10-06T04:00:00Z","v":5329022,"vw":9.082753},{"c":8.72,"h":9.24,"l":8.62,"n":33560,"o":8.99,"t":"2025-10-07T04:00:00Z","v":4608050,"vw":8.803706},{"c":8.48,"h":8.985,"l":8.46,"n":33590,"o":8.89,"t":"2025-10-08T04:00:00Z","v":4179264,"vw":8.625345},{"c":9.09,"h":9.425,"l":8.2501,"n":43045,"o":8.48,"t":"2025-10-09T04:00:00Z","v":6078114,"vw":8.926071},{"c":8.74,"h":9.49,"l":8.615,"n":46050,"o":9.18,"t":"2025-10-10T04:00:00Z","v":6776593,"vw":8.929763},{"c":8.79,"h":9.3,"l":8.71,"n":33186,"o":9.1,"t":"2025-10-13T04:00:00Z","v":5006280,"vw":8.865572},{"c":9.07,"h":9.2297,"l":8.175,"n":41780,"o":8.65,"t":"2025-10-14T04:00:00Z","v":6021941,"vw":8.796794},{"c":10.29,"h":10.365,"l":9.435,"n":61656,"o":9.435,"t":"2025-10-15T04:00:00Z","v":11395338,"vw":9.960514},{"c":8.765,"h":10.37,"l":8.76,"n":69012,"o":10.29,"t":"2025-10-16T04:00:00Z","v":11004577,"vw":9.267303},{"c":8.75,"h":9.02,"l":8.51,"n":39647,"o":8.76,"t":"2025-10-17T04:00:00Z","v":4998002,"vw":8.799902},{"c":8.99,"h":9.105,"l":8.78,"n":30604,"o":8.89,"t":"2025-10-20T04:00:00Z","v":4159392,"vw":8.928946},{"c":9.04,"h":9.22,"l":8.77,"n":34609,"o":9.21,"t":"2025-10-21T04:00:00Z","v":5532544,"vw":9.000599},{"c":8.96,"h":9.13,"l":8.555,"n":45223,"o":9.13,"t":"2025-10-22T04:00:00Z","v":6279118,"vw":8.835734},{"c":8.95,"h":9.02,"l":8.74,"n":27521,"o":8.91,"t":"2025-10-23T04:00:00Z","v":3599681,"vw":8.890463},{"c":8.95,"h":9.775,"l":8.94,"n":41398,"o":9.67,"t":"2025-10-24T04:00:00Z","v":6236606,"vw":9.257881},{"c":9.08,"h":9.33,"l":8.83,"n":27632,"o":9.02,"t":"2025-10-27T04:00:00Z","v":3508295,"vw":9.098798},{"c":8.78,"h":9.17,"l":8.695,"n":27208,"o":8.99,"t":"2025-10-28T04:00:00Z","v":4115725,"vw":8.856715},{"c":8.92,"h":9.54,"l":8.77,"n":47407,"o":8.84,"t":"2025-10-29T04:00:00Z","v":8455306,"vw":9.161914},{"c":8.39,"h":8.82,"l":8.39,"n":36728,"o":8.74,"t":"2025-10-30T04:00:00Z","v":4655430,"vw":8.575712},{"c":8.66,"h":8.67,"l":8.35,"n":38041,"o":8.48,"t":"2025-10-31T04:00:00Z","v":5620045,"vw":8.543894},{"c":8.41,"h":8.92,"l":8.39,"n":34453,"o":8.65,"t":"2025-11-03T05:00:00Z","v":4749942,"vw":8.619054},{"c":7.73,"h":8.3,"l":7.7,"n":41283,"o":8.02,"t":"2025-11-04T05:00:00Z","v":7978883,"vw":7.918541},{"c":8.32,"h":8.66,"l":7.77,"n":52016,"o":7.77,"t":"2025-11-05T05:00:00Z","v":7794882,"vw":8.391017},{"c":8.37,"h":9.4,"l":8.2,"n":96239,"o":8.85,"t":"2025-11-06T05:00:00Z","v":15957130,"vw":8.584412},{"c":8.54,"h":8.695,"l":7.96,"n":56364,"o":8.08,"t":"2025-11-07T05:00:00Z","v":7135083,"vw":8.368022},{"c":9.17,"h":9.58,"l":8.78,"n":54935,"o":8.96,"t":"2025-11-10T05:00:00Z","v":9012731,"vw":9.215203},{"c":9.21,"h":9.48,"l":9.055,"n":48860,"o":9.24,"t":"2025-11-11T05:00:00Z","v":8253630,"vw":9.231089},{"c":8.41,"h":9.32,"l":8.36,"n":58408,"o":9.32,"t":"2025-11-12T05:00:00Z","v":8308956,"vw":8.603271},{"c":7.6,"h":8.32,"l":7.57,"n":63756,"o":8.21,"t":"2025-11-13T05:00:00Z","v":9878560,"vw":7.753995},{"c":8.18,"h":8.455,"l":7.34,"n":53415,"o":7.34,"t":"2025-11-14T05:00:00Z","v":7540713,"vw":8.126436},{"c":7.59,"h":8.26,"l":7.52,"n":53632,"o":8.07,"t":"2025-11-17T05:00:00Z","v":7990214,"vw":7.759358},{"c":7.3,"h":7.63,"l":7.18,"n":63185,"o":7.37,"t":"2025-11-18T05:00:00Z","v":9368118,"vw":7.364974},{"c":7.13,"h":7.3327,"l":6.985,"n":54530,"o":7.26,"t":"2025-11-19T05:00:00Z","v":8064632,"vw":7.156738},{"c":6.68,"h":7.615,"l":6.65,"n":64548,"o":7.35,"t":"2025-11-20T05:00:00Z","v":10172678,"vw":6.999005},{"c":7.12,"h":7.27,"l":6.5371,"n":59055,"o":6.65,"t":"2025-11-21T05:00:00Z","v":8801065,"vw":7.009399},{"c":7.05,"h":7.21,"l":6.96,"n":34707,"o":7.13,"t":"2025-11-24T05:00:00Z","v":7319698,"vw":7.070531},{"c":7.47,"h":7.555,"l":6.93,"n":33479,"o":7.03,"t":"2025-11-25T05:00:00Z","v":6371212,"vw":7.34668},{"c":7.49,"h":7.565,"l":7.235,"n":26157,"o":7.48,"t":"2025-11-26T05:00:00Z","v":3245820,"vw":7.443094},{"c":7.51,"h":7.565,"l":7.39,"n":15119,"o":7.5,"t":"2025-11-28T05:00:00Z","v":1612287,"vw":7.503639},{"c":7.47,"h":7.63,"l":7.232,"n":31288,"o":7.31,"t":"2025-12-01T05:00:00Z","v":5516102,"vw":7.487892},{"c":7.47,"h":7.65,"l":7.13,"n":32277,"o":7.55,"t":"2025-12-02T05:00:00Z","v":5940096,"vw":7.420038},{"c":7.79,"h":7.84,"l":7.33,"n":27951,"o":7.47,"t":"2025-12-03T05:00:00Z","v":5782884,"vw":7.663718},{"c":8.18,"h":8.215,"l":7.7,"n":29535,"o":7.78,"t":"2025-12-04T05:00:00Z","v":5735937,"vw":8.100047},{"c":7.92,"h":8.18,"l":7.815,"n":35560,"o":8.18,"t":"2025-12-05T05:00:00Z","v":4633799,"vw":7.931006},{"c":8.01,"h":8.075,"l":7.765,"n":24228,"o":7.92,"t":"2025-12-08T05:00:00Z","v":3998716,"vw":7.961839},{"c":8.19,"h":8.43,"l":7.905,"n":32139,"o":7.97,"t":"2025-12-09T05:00:00Z","v":4231125,"vw":8.244474},{"c":8.82,"h":9.12,"l":8.14,"n":53135,"o":8.19,"t":"2025-12-10T05:00:00Z","v":8127524,"vw":8.75092},{"c":9.16,"h":9.265,"l":8.685,"n":49212,"o":8.82,"t":"2025-12-11T05:00:00Z","v":6840217,"vw":9.04042},{"c":8.52,"h":9.29,"l":8.28,"n":51234,"o":9.24,"t":"2025-12-12T05:00:00Z","v":9159322,"vw":8.62063},{"c":8.47,"h":8.755,"l":8.4,"n":35314,"o":8.61,"t":"2025-12-15T05:00:00Z","v":4955399,"vw":8.536104},{"c":8.51,"h":8.61,"l":8.3173,"n":30565,"o":8.35,"t":"2025-12-16T05:00:00Z","v":4888384,"vw":8.479613},{"c":8.38,"h":8.75,"l":8.3,"n":28588,"o":8.51,"t":"2025-12-17T05:00:00Z","v":4010011,"vw":8.442857},{"c":8.95,"h":9,"l":8.4,"n":35257,"o":8.47,"t":"2025-12-18T05:00:00Z","v":5882451,"vw":8.849761},{"c":9.49,"h":9.58,"l":8.95,"n":36438,"o":8.95,"t":"2025-12-19T05:00:00Z","v":7126658,"vw":9.398719},{"c":10.06,"h":10.465,"l":9.51,"n":60427,"o":9.56,"t":"2025-12-22T05:00:00Z","v":9650329,"vw":10.085819},{"c":9.98,"h":10.05,"l":9.535,"n":32707,"o":9.91,"t":"2025-12-23T05:00:00Z","v":4963884,"vw":9.829207},{"c":10.19,"h":10.255,"l":9.86,"n":16519,"o":9.98,"t":"2025-12-24T05:00:00Z","v":2197807,"vw":10.117205},{"c":10.23,"h":10.29,"l":9.97,"n":20526,"o":10.2,"t":"2025-12-26T05:00:00Z","v":2232304,"vw":10.188715},{"c":9.96,"h":10.2064,"l":9.8,"n":25469,"o":10.1,"t":"2025-12-29T05:00:00Z","v":3048861,"vw":9.952083},{"c":9.4,"h":10,"l":9.375,"n":25207,"o":9.98,"t":"2025-12-30T05:00:00Z","v":9812741,"vw":9.640093},{"c":9.22,"h":9.415,"l":9.19,"n":28587,"o":9.4,"t":"2025-12-31T05:00:00Z","v":5808236,"vw":9.275941},{"c":9.68,"h":9.92,"l":9.39,"n":35483,"o":9.39,"t":"2026-01-02T05:00:00Z","v":5961963,"vw":9.754117},{"c":9.03,"h":9.82,"l":8.935,"n":37008,"o":9.81,"t":"2026-01-05T05:00:00Z","v":5702314,"vw":9.1583},{"c":9.5,"h":9.785,"l":9.03,"n":41257,"o":9.03,"t":"2026-01-06T05:00:00Z","v":5454462,"vw":9.494014},{"c":9.05,"h":9.45,"l":8.8114,"n":34534,"o":9.45,"t":"2026-01-07T05:00:00Z","v":5765187,"vw":8.969307},{"c":8.85,"h":9.25,"l":8.81,"n":32845,"o":9,"t":"2026-01-08T05:00:00Z","v":4809336,"vw":8.970329},{"c":9,"h":9.3,"l":8.83,"n":32127,"o":9.17,"t":"2026-01-09T05:00:00Z","v":4389278,"vw":8.990327},{"c":10.01,"h":10.055,"l":8.925,"n":58074,"o":8.925,"t":"2026-01-12T05:00:00Z","v":8633624,"vw":9.824248},{"c":10,"h":10.295,"l":9.685,"n":47433,"o":10.1,"t":"2026-01-13T05:00:00Z","v":7137327,"vw":10.0091},{"c":9.33,"h":10.25,"l":9.31,"n":44541,"o":9.97,"t":"2026-01-14T05:00:00Z","v":6782967,"vw":9.659025},{"c":9.89,"h":9.97,"l":9.41,"n":32632,"o":9.41,"t":"2026-01-15T05:00:00Z","v":5053546,"vw":9.828854},{"c":9.61,"h":10.09,"l":9.57,"n":31421,"o":9.91,"t":"2026-01-16T05:00:00Z","v":6930685,"vw":9.740023},{"c":9.84,"h":9.85,"l":9.09,"n":45891,"o":9.34,"t":"2026-01-20T05:00:00Z","v":7401108,"vw":9.553813},{"c":10.22,"h":10.23,"l":9.51,"n":46151,"o":9.84,"t":"2026-01-21T05:00:00Z","v":6198242,"vw":9.926949},{"c":10.8,"h":10.985,"l":10.06,"n":55754,"o":10.39,"t":"2026-01-22T05:00:00Z","v":8053204,"vw":10.702142},{"c":10.53,"h":11.15,"l":10.47,"n":41371,"o":10.99,"t":"2026-01-23T05:00:00Z","v":4835300,"vw":10.634946},{"c":11.15,"h":11.3293,"l":10.23,"n":54670,"o":10.44,"t":"2026-01-26T05:00:00Z","v":7047485,"vw":11.031852},{"c":11.42,"h":11.43,"l":10.8368,"n":44263,"o":11.17,"t":"2026-01-27T05:00:00Z","v":5001994,"vw":11.228981},{"c":11.67,"h":11.96,"l":11.12,"n":72750,"o":11.43,"t":"2026-01-28T05:00:00Z","v":8600633,"vw":11.598844},{"c":11.71,"h":11.715,"l":10.5,"n":53642,"o":11.67,"t":"2026-01-29T05:00:00Z","v":7124648,"vw":11.137327},{"c":11.325,"h":12,"l":10.95,"n":44181,"o":11.6,"t":"2026-01-30T05:00:00Z","v":4871630,"vw":11.270951},{"c":11.14,"h":11.5,"l":10.74,"n":39949,"o":11.135,"t":"2026-02-02T05:00:00Z","v":4371645,"vw":11.045561},{"c":11.33,"h":11.79,"l":10.795,"n":45647,"o":11.21,"t":"2026-02-03T05:00:00Z","v":4366867,"vw":11.225485},{"c":11.96,"h":12.055,"l":10.94,"n":64451,"o":11.69,"t":"2026-02-04T05:00:00Z","v":7010869,"vw":11.60237},{"c":11.13,"h":11.75,"l":10.95,"n":54883,"o":11.73,"t":"2026-02-05T05:00:00Z","v":5679438,"vw":11.226327},{"c":11.86,"h":11.97,"l":11.4,"n":52976,"o":11.46,"t":"2026-02-06T05:00:00Z","v":4756685,"vw":11.69856},{"c":11.92,"h":12.23,"l":11.64,"n":35354,"o":11.85,"t":"2026-02-09T05:00:00Z","v":3691453,"vw":11.959021},{"c":11.61,"h":12.025,"l":11.45,"n":33381,"o":11.98,"t":"2026-02-10T05:00:00Z","v":3848010,"vw":11.691741},{"c":11.1,"h":11.89,"l":10.9,"n":55013,"o":11.89,"t":"2026-02-11T05:00:00Z","v":6527133,"vw":11.203762},{"c":10.69,"h":11.23,"l":10.59,"n":43734,"o":11.23,"t":"2026-02-12T05:00:00Z","v":4536996,"vw":10.829499},{"c":11.16,"h":11.415,"l":10.541,"n":35224,"o":10.55,"t":"2026-02-13T05:00:00Z","v":4802904,"vw":11.105943},{"c":11.29,"h":11.335,"l":10.77,"n":32935,"o":11.11,"t":"2026-02-17T05:00:00Z","v":4969725,"vw":11.150223},{"c":11.7,"h":11.815,"l":11.12,"n":32686,"o":11.35,"t":"2026-02-18T05:00:00Z","v":4354990,"vw":11.547862},{"c":10.93,"h":11.575,"l":10.8,"n":40633,"o":11.48,"t":"2026-02-19T05:00:00Z","v":4223206,"vw":10.990988},{"c":11.23,"h":11.275,"l":10.6944,"n":36317,"o":10.9,"t":"2026-02-20T05:00:00Z","v":3989608,"vw":11.088846},{"c":10.69,"h":11.4,"l":10.45,"n":42728,"o":11.24,"t":"2026-02-23T05:00:00Z","v":5345966,"vw":10.653304},{"c":10.73,"h":10.95,"l":10.46,"n":42892,"o":10.64,"t":"2026-02-24T05:00:00Z","v":4032258,"vw":10.732088},{"c":11,"h":11.51,"l":10.65,"n":65067,"o":10.73,"t":"2026-02-25T05:00:00Z","v":7925388,"vw":11.167077},{"c":7.28,"h":8.3,"l":6.79,"n":214254,"o":7.85,"t":"2026-02-26T05:00:00Z","v":38863258,"vw":7.241307},{"c":7.58,"h":7.65,"l":6.83,"n":94072,"o":7.14,"t":"2026-02-27T05:00:00Z","v":13470207,"vw":7.280275},{"c":7.57,"h":7.705,"l":7.17,"n":66583,"o":7.2,"t":"2026-03-02T05:00:00Z","v":8541955,"vw":7.547409},{"c":7.5,"h":7.655,"l":7.245,"n":47192,"o":7.33,"t":"2026-03-03T05:00:00Z","v":5642380,"vw":7.471049},{"c":7.31,"h":7.7586,"l":7.17,"n":50755,"o":7.55,"t":"2026-03-04T05:00:00Z","v":8731312,"vw":7.396252},{"c":7.14,"h":7.32,"l":6.84,"n":55778,"o":7.21,"t":"2026-03-05T05:00:00Z","v":8715260,"vw":7.049061},{"c":6.81,"h":7.2,"l":6.63,"n":67123,"o":6.96,"t":"2026-03-06T05:00:00Z","v":11418570,"vw":6.870502},{"c":6.73,"h":7.0382,"l":6.505,"n":45937,"o":6.66,"t":"2026-03-09T04:00:00Z","v":5739219,"vw":6.754051},{"c":7.07,"h":7.095,"l":6.645,"n":43598,"o":6.77,"t":"2026-03-10T04:00:00Z","v":6102224,"vw":6.942712},{"c":7.04,"h":7.285,"l":6.92,"n":37243,"o":7.07,"t":"2026-03-11T04:00:00Z","v":5268298,"vw":7.088533},{"c":6.8,"h":7.08,"l":6.705,"n":25792,"o":6.86,"t":"2026-03-12T04:00:00Z","v":3079021,"vw":6.840553},{"c":6.93,"h":7.02,"l":6.755,"n":19577,"o":6.89,"t":"2026-03-13T04:00:00Z","v":2629861,"vw":6.904203},{"c":6.66,"h":7.22,"l":6.65,"n":37252,"o":7.13,"t":"2026-03-16T04:00:00Z","v":4882883,"vw":6.781553},{"c":6.99,"h":7.06,"l":6.71,"n":29053,"o":6.75,"t":"2026-03-17T04:00:00Z","v":5387109,"vw":6.939847},{"c":6.86,"h":7.05,"l":6.84,"n":30906,"o":7,"t":"2026-03-18T04:00:00Z","v":3562293,"vw":6.901558},{"c":6.97,"h":7.06,"l":6.62,"n":31410,"o":6.8,"t":"2026-03-19T04:00:00Z","v":3505260,"vw":6.874505},{"c":6.7,"h":7.03,"l":6.57,"n":33642,"o":6.97,"t":"2026-03-20T04:00:00Z","v":6202060,"vw":6.732208},{"c":6.75,"h":6.96,"l":6.67,"n":32508,"o":6.88,"t":"2026-03-23T04:00:00Z","v":5109566,"vw":6.78992},{"c":7.24,"h":7.36,"l":6.71,"n":30414,"o":6.72,"t":"2026-03-24T04:00:00Z","v":4612752,"vw":7.167777},{"c":7.73,"h":7.769,"l":7.335,"n":35246,"o":7.37,"t":"2026-03-25T04:00:00Z","v":4496571,"vw":7.620696},{"c":7.28,"h":7.861,"l":7.26,"n":30113,"o":7.63,"t":"2026-03-26T04:00:00Z","v":3426555,"vw":7.464022},{"c":7.33,"h":7.51,"l":7.18,"n":26741,"o":7.2,"t":"2026-03-27T04:00:00Z","v":2972418,"vw":7.328862},{"c":6.88,"h":7.54,"l":6.84,"n":31144,"o":7.46,"t":"2026-03-30T04:00:00Z","v":4755736,"vw":7.010628},{"c":7.23,"h":7.24,"l":6.58,"n":42873,"o":6.91,"t":"2026-03-31T04:00:00Z","v":6345153,"vw":6.961822},{"c":7.55,"h":7.62,"l":7.35,"n":32610,"o":7.35,"t":"2026-04-01T04:00:00Z","v":3766084,"vw":7.510131},{"c":7.34,"h":7.47,"l":7.065,"n":27834,"o":7.25,"t":"2026-04-02T04:00:00Z","v":3717075,"vw":7.335842},{"c":6.97,"h":7.43,"l":6.91,"n":23887,"o":7.39,"t":"2026-04-06T04:00:00Z","v":3053208,"vw":7.069091},{"c":6.83,"h":7.01,"l":6.61,"n":24901,"o":6.92,"t":"2026-04-07T04:00:00Z","v":3431164,"vw":6.788566},{"c":7.3,"h":7.385,"l":7.095,"n":26816,"o":7.18,"t":"2026-04-08T04:00:00Z","v":5227948,"vw":7.279378},{"c":7.21,"h":7.375,"l":7.125,"n":28984,"o":7.23,"t":"2026-04-09T04:00:00Z","v":3849542,"vw":7.248584},{"c":7.16,"h":7.3893,"l":7.125,"n":21364,"o":7.29,"t":"2026-04-10T04:00:00Z","v":2412869,"vw":7.239401},{"c":7,"h":7.355,"l":6.955,"n":33899,"o":7.15,"t":"2026-04-13T04:00:00Z","v":4867050,"vw":7.132895},{"c":7.49,"h":7.55,"l":7.07,"n":34334,"o":7.11,"t":"2026-04-14T04:00:00Z","v":6446243,"vw":7.361957},{"c":7.63,"h":8.25,"l":7.575,"n":64037,"o":7.75,"t":"2026-04-15T04:00:00Z","v":9281225,"vw":7.797002},{"c":7.62,"h":7.845,"l":7.49,"n":39921,"o":7.54,"t":"2026-04-16T04:00:00Z","v":5226152,"vw":7.632419},{"c":7.83,"h":7.905,"l":7.595,"n":44346,"o":7.69,"t":"2026-04-17T04:00:00Z","v":16916084,"vw":7.813877},{"c":7.66,"h":7.885,"l":7.63,"n":30571,"o":7.69,"t":"2026-04-20T04:00:00Z","v":3697112,"vw":7.725914},{"c":7.57,"h":8.005,"l":7.51,"n":31024,"o":7.8,"t":"2026-04-21T04:00:00Z","v":3496712,"vw":7.695013},{"c":8.08,"h":8.175,"l":7.765,"n":30296,"o":7.81,"t":"2026-04-22T04:00:00Z","v":4347686,"vw":8.003706},{"c":8.11,"h":8.406,"l":7.915,"n":46349,"o":8.17,"t":"2026-04-23T04:00:00Z","v":6765028,"vw":8.152959},{"c":8.11,"h":8.22,"l":7.91,"n":21727,"o":8.13,"t":"2026-04-24T04:00:00Z","v":3378573,"vw":8.098584},{"c":7.97,"h":8.24,"l":7.84,"n":22745,"o":8.11,"t":"2026-04-27T04:00:00Z","v":2992566,"vw":8.010512},{"c":7.93,"h":7.94,"l":7.6,"n":29357,"o":7.895,"t":"2026-04-28T04:00:00Z","v":5469359,"vw":7.806197},{"c":7.48,"h":8.01,"l":7.24,"n":33785,"o":8,"t":"2026-04-29T04:00:00Z","v":6353971,"vw":7.471817},{"c":7.74,"h":7.89,"l":7.51,"n":27898,"o":7.61,"t":"2026-04-30T04:00:00Z","v":5249885,"vw":7.726689},{"c":7.84,"h":8.035,"l":7.69,"n":29354,"o":7.69,"t":"2026-05-01T04:00:00Z","v":3743751,"vw":7.857846},{"c":7.66,"h":7.92,"l":7.495,"n":31362,"o":7.8,"t":"2026-05-04T04:00:00Z","v":4012636,"vw":7.665553},{"c":8.18,"h":8.335,"l":7.85,"n":38928,"o":7.85,"t":"2026-05-05T04:00:00Z","v":5624622,"vw":8.17308},{"c":8.13,"h":8.39,"l":8.035,"n":36903,"o":8.38,"t":"2026-05-06T04:00:00Z","v":6073294,"vw":8.150902},{"c":8.2,"h":9.25,"l":8.15,"n":52234,"o":8.98,"t":"2026-05-07T04:00:00Z","v":8511778,"vw":8.455975},{"c":8.57,"h":8.725,"l":8.31,"n":40432,"o":8.42,"t":"2026-05-08T04:00:00Z","v":5112012,"vw":8.554793},{"c":8.73,"h":9.15,"l":8.51,"n":37146,"o":8.59,"t":"2026-05-11T04:00:00Z","v":4560656,"vw":8.88507},{"c":8.17,"h":8.67,"l":8.005,"n":36724,"o":8.61,"t":"2026-05-12T04:00:00Z","v":4648919,"vw":8.20585},{"c":8.79,"h":9.06,"l":8.473,"n":44800,"o":8.65,"t":"2026-05-13T04:00:00Z","v":6132993,"vw":8.808012},{"c":8.62,"h":8.77,"l":8.28,"n":32588,"o":8.77,"t":"2026-05-14T04:00:00Z","v":3580284,"vw":8.586271},{"c":8.97,"h":9.11,"l":8.2,"n":38277,"o":8.3,"t":"2026-05-15T04:00:00Z","v":5291485,"vw":8.833387},{"c":8.45,"h":9.05,"l":8.275,"n":33458,"o":8.97,"t":"2026-05-18T04:00:00Z","v":4333706,"vw":8.517308},{"c":8.06,"h":8.3,"l":7.85,"n":35343,"o":8.24,"t":"2026-05-19T04:00:00Z","v":4111518,"vw":8.040589},{"c":8.26,"h":8.44,"l":7.94,"n":30274,"o":8.08,"t":"2026-05-20T04:00:00Z","v":4040869,"vw":8.225919},{"c":8.2,"h":8.46,"l":8.09,"n":39986,"o":8.2862,"t":"2026-05-21T04:00:00Z","v":6581387,"vw":8.236363},{"c":8.48,"h":8.62,"l":8.02,"n":34567,"o":8.17,"t":"2026-05-22T04:00:00Z","v":4608604,"vw":8.435349},{"c":8.42,"h":8.81,"l":8.4,"n":31475,"o":8.74,"t":"2026-05-26T04:00:00Z","v":3826553,"vw":8.557753},{"c":9.03,"h":9.29,"l":8.31,"n":60922,"o":8.52,"t":"2026-05-27T04:00:00Z","v":9245895,"vw":8.987188},{"c":9.26,"h":9.45,"l":8.9,"n":51367,"o":8.96,"t":"2026-05-28T04:00:00Z","v":7159358,"vw":9.231926},{"c":9.08,"h":9.4696,"l":8.9,"n":37554,"o":9.31,"t":"2026-05-29T04:00:00Z","v":4463900,"vw":9.097823},{"c":8.82,"h":9.07,"l":8.61,"n":29281,"o":8.97,"t":"2026-06-01T04:00:00Z","v":3715698,"vw":8.794853},{"c":9.22,"h":9.33,"l":8.84,"n":35141,"o":8.845,"t":"2026-06-02T04:00:00Z","v":4319256,"vw":9.181768},{"c":8.75,"h":9.14,"l":8.73,"n":32862,"o":9.07,"t":"2026-06-03T04:00:00Z","v":3868696,"vw":8.843284},{"c":9.09,"h":9.545,"l":8.43,"n":69958,"o":8.64,"t":"2026-06-04T04:00:00Z","v":10755033,"vw":9.074243},{"c":8.09,"h":9.09,"l":7.92,"n":58074,"o":9.03,"t":"2026-06-05T04:00:00Z","v":8426927,"vw":8.304487},{"c":7.84,"h":8.53,"l":7.765,"n":42670,"o":8.36,"t":"2026-06-08T04:00:00Z","v":5390711,"vw":8.063453},{"c":7.405,"h":7.98,"l":7.055,"n":52718,"o":7.84,"t":"2026-06-09T04:00:00Z","v":6030957,"vw":7.406052},{"c":6.835,"h":7.33,"l":6.8,"n":40986,"o":7.29,"t":"2026-06-10T04:00:00Z","v":7230033,"vw":6.968369},{"c":7.45,"h":7.475,"l":6.82,"n":48795,"o":7,"t":"2026-06-11T04:00:00Z","v":7731932,"vw":7.171852},{"c":7.77,"h":8.045,"l":7.515,"n":45887,"o":7.56,"t":"2026-06-12T04:00:00Z","v":6075838,"vw":7.852784},{"c":8.08,"h":8.15,"l":7.7844,"n":42917,"o":8.1,"t":"2026-06-15T04:00:00Z","v":8316855,"vw":7.995963},{"c":7.86,"h":8.4155,"l":7.84,"n":42752,"o":8.13,"t":"2026-06-16T04:00:00Z","v":5832783,"vw":8.08567},{"c":7.66,"h":8.145,"l":7.585,"n":54788,"o":7.91,"t":"2026-06-17T04:00:00Z","v":7415430,"vw":7.783143},{"c":8,"h":8.05,"l":7.565,"n":47575,"o":7.75,"t":"2026-06-18T04:00:00Z","v":8650203,"vw":7.897815},{"c":8.54,"h":8.685,"l":7.91,"n":37887,"o":7.91,"t":"2026-06-22T04:00:00Z","v":5103687,"vw":8.473521},{"c":7.9,"h":8.38,"l":7.899,"n":33468,"o":8.165,"t":"2026-06-23T04:00:00Z","v":4600226,"vw":8.109927},{"c":7.69,"h":8.15,"l":7.665,"n":32804,"o":8.02,"t":"2026-06-24T04:00:00Z","v":4387007,"vw":7.827744},{"c":7.69,"h":7.86,"l":7.3745,"n":45258,"o":7.75,"t":"2026-06-25T04:00:00Z","v":5758357,"vw":7.566989},{"c":7.12,"h":7.62,"l":7.055,"n":36579,"o":7.565,"t":"2026-06-26T04:00:00Z","v":6704821,"vw":7.17478},{"c":7.24,"h":7.3,"l":6.745,"n":48467,"o":7.17,"t":"2026-06-29T04:00:00Z","v":8161053,"vw":7.073499},{"c":7.41,"h":7.74,"l":7.105,"n":41869,"o":7.54,"t":"2026-06-30T04:00:00Z","v":6993686,"vw":7.381117},{"c":7.17,"h":7.51,"l":7.06,"n":32913,"o":7.24,"t":"2026-07-01T04:00:00Z","v":5213645,"vw":7.279469},{"c":6.97,"h":7.545,"l":6.835,"n":40415,"o":7.2,"t":"2026-07-02T04:00:00Z","v":5606293,"vw":7.090913},{"c":7.02,"h":7.145,"l":6.86,"n":35067,"o":7.02,"t":"2026-07-06T04:00:00Z","v":5285807,"vw":7.01138},{"c":6.62,"h":7.19,"l":6.58,"n":56127,"o":7.02,"t":"2026-07-07T04:00:00Z","v":9210823,"vw":6.701302},{"c":6.34,"h":6.6073,"l":6.19,"n":38025,"o":6.49,"t":"2026-07-08T04:00:00Z","v":6296339,"vw":6.336557},{"c":6.46,"h":6.675,"l":6.405,"n":40931,"o":6.58,"t":"2026-07-09T04:00:00Z","v":5598236,"vw":6.48241},{"c":6.37,"h":6.56,"l":6.24,"n":34431,"o":6.47,"t":"2026-07-10T04:00:00Z","v":5795643,"vw":6.397017},{"c":6.12,"h":6.32,"l":6.07,"n":36527,"o":6.27,"t":"2026-07-13T04:00:00Z","v":5975874,"vw":6.178964},{"c":6.28,"h":6.4,"l":6.2,"n":28547,"o":6.29,"t":"2026-07-14T04:00:00Z","v":3177757,"vw":6.284789},{"c":6.37,"h":6.635,"l":6.16,"n":39242,"o":6.39,"t":"2026-07-15T04:00:00Z","v":4933700,"vw":6.381301},{"c":6.25,"h":6.38,"l":6.11,"n":32970,"o":6.35,"t":"2026-07-16T04:00:00Z","v":5021457,"vw":6.220687},{"c":6.11,"h":6.335,"l":5.875,"n":58711,"o":6.15,"t":"2026-07-17T04:00:00Z","v":12616195,"vw":6.127555},{"c":5.95,"h":6.14,"l":5.8,"n":47623,"o":6.11,"t":"2026-07-20T04:00:00Z","v":8048609,"vw":5.960364},{"c":6.045,"h":6.165,"l":5.88,"n":38171,"o":5.91,"t":"2026-07-21T04:00:00Z","v":6585961,"vw":6.057427},{"c":5.82,"h":6.169,"l":5.79,"n":43886,"o":5.98,"t":"2026-07-22T04:00:00Z","v":8347055,"vw":5.923775},{"c":5.625,"h":5.8,"l":5.5234,"n":29078,"o":5.75,"t":"2026-07-23T04:00:00Z","v":5100858,"vw":5.617175},{"c":5.32,"h":5.73,"l":5.25,"n":35820,"o":5.7,"t":"2026-07-24T04:00:00Z","v":6959957,"vw":5.39129},{"c":5.51,"h":5.55,"l":5.335,"n":28515,"o":5.385,"t":"2026-07-27T04:00:00Z","v":4111966,"vw":5.463765},{"c":5.1,"h":5.45,"l":5.04,"n":42843,"o":5.4,"t":"2026-07-28T04:00:00Z","v":12207596,"vw":5.117841},{"c":4.81,"h":5.15,"l":4.77,"n":35419,"o":5.13,"t":"2026-07-29T04:00:00Z","v":5521713,"vw":4.885151},{"c":5.08,"h":5.205,"l":4.979,"n":28944,"o":5,"t":"2026-07-30T04:00:00Z","v":4508255,"vw":5.096777},{"c":5.22,"h":5.27,"l":4.99,"n":37145,"o":5.26,"t":"2026-07-31T04:00:00Z","v":6608106,"vw":5.164122},{"c":5.675,"h":5.69,"l":5.23,"n":44926,"o":5.25,"t":"2026-08-03T04:00:00Z","v":7482458,"vw":5.562593},{"c":6.01,"h":6.05,"l":5.625,"n":42825,"o":5.69,"t":"2026-08-04T04:00:00Z","v":8904742,"vw":5.940175},{"c":5.64,"h":5.875,"l":5.56,"n":50011,"o":5.78,"t":"2026-08-05T04:00:00Z","v":9966983,"vw":5.669781},{"c":5.25,"h":6.32,"l":5.16,"n":87492,"o":6.32,"t":"2026-08-06T04:00:00Z","v":18636214,"vw":5.572401},{"c":5.55,"h":5.655,"l":5.195,"n":56127,"o":5.42,"t":"2026-08-07T04:00:00Z","v":10785587,"vw":5.497663},{"c":5.32,"h":5.51,"l":5.31,"n":33050,"o":5.51,"t":"2026-08-10T04:00:00Z","v":5627002,"vw":5.373603},{"c":5.35,"h":5.53,"l":5.28,"n":33291,"o":5.37,"t":"2026-08-11T04:00:00Z","v":4442619,"vw":5.357017},{"c":5.19,"h":5.54,"l":5.14,"n":31451,"o":5.5,"t":"2026-08-12T04:00:00Z","v":5547633,"vw":5.280813},{"c":5.17,"h":5.29,"l":5.05,"n":25239,"o":5.18,"t":"2026-08-13T04:00:00Z","v":4201993,"vw":5.201052},{"c":5.05,"h":5.29,"l":5.05,"n":30405,"o":5.15,"t":"2026-08-14T04:00:00Z","v":6354199,"vw":5.120148},{"c":4.98,"h":5.1,"l":4.87,"n":28095,"o":5.09,"t":"2026-08-17T04:00:00Z","v":6423828,"vw":4.936697},{"c":4.8,"h":5,"l":4.74,"n":26688,"o":4.91,"t":"2026-08-18T04:00:00Z","v":5540715,"vw":4.826066},{"c":4.92,"h":4.94,"l":4.775,"n":22909,"o":4.82,"t":"2026-08-19T04:00:00Z","v":4430317,"vw":4.878439},{"c":4.71,"h":4.93,"l":4.6,"n":27725,"o":4.84,"t":"2026-08-20T04:00:00Z","v":8314952,"vw":4.701674},{"c":4.69,"h":4.795,"l":4.63,"n":29071,"o":4.75,"t":"2026-08-21T04:00:00Z","v":8285542,"vw":4.724835},{"c":4.57,"h":4.76,"l":4.48,"n":29431,"o":4.75,"t":"2026-08-24T04:00:00Z","v":6587079,"vw":4.568917},{"c":4.55,"h":4.7299,"l":4.53,"n":25827,"o":4.69,"t":"2026-08-25T04:00:00Z","v":5523516,"vw":4.564778},{"c":4.71,"h":4.73,"l":4.55,"n":21906,"o":4.56,"t":"2026-08-26T04:00:00Z","v":4566050,"vw":4.646792},{"c":4.67,"h":4.84,"l":4.61,"n":26845,"o":4.8,"t":"2026-08-27T04:00:00Z","v":5574671,"vw":4.672274},{"c":4.59,"h":4.795,"l":4.575,"n":27661,"o":4.68,"t":"2026-08-28T04:00:00Z","v":6576121,"vw":4.668884},{"c":4.42,"h":4.57,"l":4.375,"n":25142,"o":4.55,"t":"2026-08-31T04:00:00Z","v":6844930,"vw":4.433693},{"c":4.36,"h":4.45,"l":4.31,"n":23680,"o":4.4,"t":"2026-09-01T04:00:00Z","v":6157948,"vw":4.390828},{"c":4.57,"h":4.625,"l":4.36,"n":25822,"o":4.37,"t":"2026-09-02T04:00:00Z","v":6327607,"vw":4.524583},{"c":4.54,"h":4.625,"l":4.5,"n":18028,"o":4.56,"t":"2026-09-03T04:00:00Z","v":3667313,"vw":4.558204},{"c":4.6,"h":4.605,"l":4.485,"n":15709,"o":4.55,"t":"2026-09-04T04:00:00Z","v":2991305,"vw":4.562172},{"c":4.7,"h":4.93,"l":4.62,"n":28546,"o":4.62,"t":"2026-09-08T04:00:00Z","v":6633048,"vw":4.794666},{"c":4.48,"h":4.73,"l":4.395,"n":26751,"o":4.63,"t":"2026-09-09T04:00:00Z","v":6608252,"vw":4.473275},{"c":4.55,"h":4.615,"l":4.359,"n":27385,"o":4.375,"t":"2026-09-10T04:00:00Z","v":6443817,"vw":4.520853},{"c":4.62,"h":4.68,"l":4.52,"n":27882,"o":4.63,"t":"2026-09-11T04:00:00Z","v":6016787,"vw":4.609727},{"c":4.41,"h":4.495,"l":4.37,"n":25090,"o":4.44,"t":"2026-09-14T04:00:00Z","v":4050121,"vw":4.421654},{"c":4.38,"h":4.46,"l":4.325,"n":24363,"o":4.45,"t":"2026-09-15T04:00:00Z","v":6876298,"vw":4.384613},{"c":4.2,"h":4.47,"l":4.11,"n":19729,"o":4.44,"t":"2026-09-16T04:00:00Z","v":5166469,"vw":4.232684},{"c":4.24,"h":4.36,"l":4.215,"n":22395,"o":4.305,"t":"2026-09-17T04:00:00Z","v":4359422,"vw":4.271959},{"c":4.06,"h":4.15,"l":3.885,"n":33776,"o":4.075,"t":"2026-09-18T04:00:00Z","v":17301287,"vw":4.000343},{"c":4.07,"h":4.15,"l":3.965,"n":21746,"o":4.09,"t":"2026-09-21T04:00:00Z","v":5485964,"vw":4.062206},{"c":3.96,"h":4.13,"l":3.95,"n":22362,"o":4.11,"t":"2026-09-22T04:00:00Z","v":6163365,"vw":4.008596},{"c":3.86,"h":3.99,"l":3.825,"n":26054,"o":3.96,"t":"2026-09-23T04:00:00Z","v":5643584,"vw":3.897636},{"c":3.93,"h":3.94,"l":3.76,"n":29487,"o":3.81,"t":"2026-09-24T04:00:00Z","v":7908095,"vw":3.86832},{"c":4.03,"h":4.04,"l":3.91,"n":23517,"o":3.95,"t":"2026-09-25T04:00:00Z","v":5591480,"vw":3.988589},{"c":3.83,"h":4.015,"l":3.77,"n":24460,"o":3.97,"t":"2026-09-28T04:00:00Z","v":6566319,"vw":3.838495},{"c":3.99,"h":4.03,"l":3.905,"n":29416,"o":3.94,"t":"2026-09-29T04:00:00Z","v":8204655,"vw":3.977278},{"c":4.03,"h":4.12,"l":3.955,"n":23822,"o":4,"t":"2026-09-30T04:00:00Z","v":7101993,"vw":4.034461},{"c":3.89,"h":4.05,"l":3.835,"n":24351,"o":4.05,"t":"2026-10-01T04:00:00Z","v":6369590,"vw":3.896688},{"c":4.08,"h":4.095,"l":3.94,"n":20901,"o":4,"t":"2026-10-02T04:00:00Z","v":5752752,"vw":4.030774},{"c":3.9,"h":4.1,"l":3.875,"n":17754,"o":4.1,"t":"2026-10-05T04:00:00Z","v":6320260,"vw":3.916872},{"c":4.06,"h":4.105,"l":3.94,"n":20558,"o":3.96,"t":"2026-10-06T04:00:00Z","v":6727179,"vw":4.051259},{"c":3.82,"h":3.96,"l":3.79,"n":23496,"o":3.96,"t":"2026-10-07T04:00:00Z","v":6057156,"vw":3.835443},{"c":3.75,"h":3.83,"l":3.62,"n":19648,"o":3.78,"t":"2026-10-08T04:00:00Z","v":5532027,"vw":3.737032},{"c":3.68,"h":3.755,"l":3.6001,"n":21654,"o":3.74,"t":"2026-10-09T04:00:00Z","v":5564534,"vw":3.661307},{"c":3.6,"h":3.66,"l":3.54,"n":25613,"o":3.66,"t":"2026-10-12T04:00:00Z","v":5848379,"vw":3.600543},{"c":3.57,"h":3.645,"l":3.53,"n":20482,"o":3.57,"t":"2026-10-13T04:00:00Z","v":5836463,"vw":3.585179},{"c":3.38,"h":3.5,"l":3.32,"n":33945,"o":3.48,"t":"2026-10-14T04:00:00Z","v":8512957,"vw":3.385882},{"c":3.57,"h":3.59,"l":3.36,"n":39753,"o":3.5,"t":"2026-10-15T04:00:00Z","v":9804961,"vw":3.510286},{"c":3.43,"h":3.6,"l":3.34,"n":31551,"o":3.6,"t":"2026-10-16T04:00:00Z","v":22180175,"vw":3.450774},{"c":3.26,"h":3.5,"l":3.2,"n":25867,"o":3.5,"t":"2026-10-19T04:00:00Z","v":6506341,"vw":3.278974},{"c":3.33,"h":3.4,"l":3.2,"n":20606,"o":3.21,"t":"2026-10-20T04:00:00Z","v":5615333,"vw":3.34093},{"c":3.41,"h":3.47,"l":3.36,"n":23734,"o":3.4,"t":"2026-10-21T04:00:00Z","v":5332510,"vw":3.417763},{"c":3.3,"h":3.35,"l":3.23,"n":23069,"o":3.29,"t":"2026-10-22T04:00:00Z","v":6842943,"vw":3.301223}],"volatilityBars":[{"c":3.98,"h":4.04,"l":3.98,"n":34,"o":4.02,"t":"2026-09-21T08:00:00Z","v":18231,"vw":4.008244},{"c":4.09,"h":4.1,"l":4.09,"n":2,"o":4.1,"t":"2026-09-21T08:15:00Z","v":1600,"vw":4.091563},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-21T09:15:00Z","v":122,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-21T10:15:00Z","v":122,"vw":4.07},{"c":4.12,"h":4.12,"l":4.08,"n":5,"o":4.08,"t":"2026-09-21T10:30:00Z","v":1892,"vw":4.085405},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-21T10:45:00Z","v":123,"vw":4.07},{"c":4.08,"h":4.12,"l":4.08,"n":2,"o":4.12,"t":"2026-09-21T11:45:00Z","v":281,"vw":4.105765},{"c":4.12,"h":4.12,"l":4.11,"n":4,"o":4.11,"t":"2026-09-21T12:00:00Z","v":2210,"vw":4.110909},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-09-21T12:15:00Z","v":547,"vw":4.13},{"c":4.11,"h":4.11,"l":4.0877,"n":2,"o":4.0877,"t":"2026-09-21T12:30:00Z","v":2400,"vw":4.089558},{"c":4.119,"h":4.12,"l":4.119,"n":2,"o":4.12,"t":"2026-09-21T12:45:00Z","v":800,"vw":4.1195},{"c":4.13,"h":4.14,"l":4.1007,"n":51,"o":4.1007,"t":"2026-09-21T13:00:00Z","v":2263,"vw":4.116454},{"c":4.08,"h":4.14,"l":4.06,"n":53,"o":4.14,"t":"2026-09-21T13:15:00Z","v":6329,"vw":4.080528},{"c":4.015,"h":4.12,"l":3.98,"n":1255,"o":4.12,"t":"2026-09-21T13:30:00Z","v":326082,"vw":4.035591},{"c":4.005,"h":4.03,"l":3.965,"n":932,"o":4.015,"t":"2026-09-21T13:45:00Z","v":245021,"vw":3.992058},{"c":4.035,"h":4.035,"l":3.98,"n":1037,"o":4,"t":"2026-09-21T14:00:00Z","v":166492,"vw":4.008164},{"c":4.025,"h":4.035,"l":4.02,"n":730,"o":4.035,"t":"2026-09-21T14:15:00Z","v":135295,"vw":4.026317},{"c":4.01,"h":4.03,"l":3.985,"n":1264,"o":4.025,"t":"2026-09-21T14:30:00Z","v":290387,"vw":4.000913},{"c":4.055,"h":4.06,"l":4.015,"n":810,"o":4.015,"t":"2026-09-21T14:45:00Z","v":144695,"vw":4.041987},{"c":4.095,"h":4.095,"l":4.05,"n":787,"o":4.0549,"t":"2026-09-21T15:00:00Z","v":139385,"vw":4.079619},{"c":4.08,"h":4.12,"l":4.08,"n":843,"o":4.095,"t":"2026-09-21T15:15:00Z","v":185858,"vw":4.106904},{"c":4.105,"h":4.105,"l":4.0701,"n":571,"o":4.08,"t":"2026-09-21T15:30:00Z","v":140798,"vw":4.08212},{"c":4.115,"h":4.15,"l":4.1023,"n":437,"o":4.105,"t":"2026-09-21T15:45:00Z","v":99944,"vw":4.129535},{"c":4.095,"h":4.11,"l":4.09,"n":519,"o":4.11,"t":"2026-09-21T16:00:00Z","v":132350,"vw":4.097124},{"c":4.085,"h":4.105,"l":4.08,"n":637,"o":4.095,"t":"2026-09-21T16:15:00Z","v":130149,"vw":4.090427},{"c":4.065,"h":4.09,"l":4.06,"n":618,"o":4.09,"t":"2026-09-21T16:30:00Z","v":114977,"vw":4.070074},{"c":4.085,"h":4.09,"l":4.065,"n":461,"o":4.065,"t":"2026-09-21T16:45:00Z","v":67444,"vw":4.080703},{"c":4.08,"h":4.095,"l":4.08,"n":554,"o":4.085,"t":"2026-09-21T17:00:00Z","v":72522,"vw":4.087508},{"c":4.085,"h":4.09,"l":4.075,"n":391,"o":4.075,"t":"2026-09-21T17:15:00Z","v":35586,"vw":4.08321},{"c":4.08,"h":4.09,"l":4.0723,"n":430,"o":4.09,"t":"2026-09-21T17:30:00Z","v":46842,"vw":4.081224},{"c":4.075,"h":4.085,"l":4.07,"n":403,"o":4.085,"t":"2026-09-21T17:45:00Z","v":37401,"vw":4.076476},{"c":4.07,"h":4.08,"l":4.06,"n":566,"o":4.075,"t":"2026-09-21T18:00:00Z","v":83112,"vw":4.07192},{"c":4.07,"h":4.08,"l":4.065,"n":514,"o":4.08,"t":"2026-09-21T18:15:00Z","v":86065,"vw":4.071228},{"c":4.065,"h":4.07,"l":4.06,"n":462,"o":4.07,"t":"2026-09-21T18:30:00Z","v":55452,"vw":4.064583},{"c":4.065,"h":4.07,"l":4.06,"n":558,"o":4.065,"t":"2026-09-21T18:45:00Z","v":54494,"vw":4.064923},{"c":4.065,"h":4.07,"l":4.06,"n":774,"o":4.065,"t":"2026-09-21T19:00:00Z","v":77659,"vw":4.064417},{"c":4.085,"h":4.086,"l":4.05,"n":1044,"o":4.065,"t":"2026-09-21T19:15:00Z","v":267441,"vw":4.064325},{"c":4.105,"h":4.105,"l":4.08,"n":1328,"o":4.085,"t":"2026-09-21T19:30:00Z","v":255112,"vw":4.089919},{"c":4.06,"h":4.105,"l":4.06,"n":3468,"o":4.105,"t":"2026-09-21T19:45:00Z","v":648543,"vw":4.080819},{"c":4.06,"h":4.07,"l":4.06,"n":33,"o":4.07,"t":"2026-09-21T20:00:00Z","v":1274545,"vw":4.069983},{"c":4.08,"h":4.08,"l":4.0778,"n":6,"o":4.0778,"t":"2026-09-21T22:00:00Z","v":612,"vw":4.078967},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-09-22T08:00:00Z","v":370,"vw":4.07},{"c":4.08,"h":4.08,"l":3.99,"n":24,"o":3.99,"t":"2026-09-22T08:15:00Z","v":8353,"vw":3.992831},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-09-22T11:15:00Z","v":1913,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-09-22T12:00:00Z","v":1222,"vw":4.09},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-22T12:45:00Z","v":200,"vw":4.11},{"c":4.09,"h":4.1,"l":4.03,"n":11,"o":4.1,"t":"2026-09-22T13:15:00Z","v":3556,"vw":4.065634},{"c":4.055,"h":4.115,"l":4.03,"n":846,"o":4.11,"t":"2026-09-22T13:30:00Z","v":578524,"vw":4.083816},{"c":4.06,"h":4.085,"l":4.04,"n":542,"o":4.045,"t":"2026-09-22T13:45:00Z","v":82893,"vw":4.063191},{"c":4.075,"h":4.09,"l":4.05,"n":819,"o":4.07,"t":"2026-09-22T14:00:00Z","v":171488,"vw":4.065188},{"c":4.0999,"h":4.105,"l":4.07,"n":879,"o":4.075,"t":"2026-09-22T14:15:00Z","v":127485,"vw":4.086139},{"c":4.065,"h":4.13,"l":4.06,"n":1079,"o":4.0979,"t":"2026-09-22T14:30:00Z","v":221459,"vw":4.093811},{"c":4.05,"h":4.07,"l":4.05,"n":999,"o":4.065,"t":"2026-09-22T14:45:00Z","v":112501,"vw":4.059626},{"c":4.065,"h":4.075,"l":4.045,"n":1015,"o":4.05,"t":"2026-09-22T15:00:00Z","v":140586,"vw":4.05675},{"c":4.055,"h":4.07,"l":4.045,"n":972,"o":4.065,"t":"2026-09-22T15:15:00Z","v":130344,"vw":4.058906},{"c":4.055,"h":4.06,"l":4.04,"n":582,"o":4.055,"t":"2026-09-22T15:30:00Z","v":90700,"vw":4.05056},{"c":4.035,"h":4.055,"l":4.03,"n":547,"o":4.05,"t":"2026-09-22T15:45:00Z","v":70928,"vw":4.044786},{"c":4.045,"h":4.0599,"l":4.035,"n":502,"o":4.035,"t":"2026-09-22T16:00:00Z","v":64759,"vw":4.045039},{"c":4.045,"h":4.06,"l":4.045,"n":485,"o":4.05,"t":"2026-09-22T16:15:00Z","v":51392,"vw":4.052738},{"c":4.045,"h":4.055,"l":4.04,"n":671,"o":4.045,"t":"2026-09-22T16:30:00Z","v":122742,"vw":4.048128},{"c":4.035,"h":4.05,"l":4.01,"n":842,"o":4.045,"t":"2026-09-22T16:45:00Z","v":345526,"vw":4.043388},{"c":3.985,"h":4.035,"l":3.985,"n":820,"o":4.035,"t":"2026-09-22T17:00:00Z","v":217103,"vw":4.005392},{"c":3.985,"h":3.99,"l":3.98,"n":740,"o":3.985,"t":"2026-09-22T17:15:00Z","v":223234,"vw":3.98594},{"c":3.975,"h":3.99,"l":3.965,"n":856,"o":3.985,"t":"2026-09-22T17:30:00Z","v":235725,"vw":3.97645},{"c":3.97,"h":3.98,"l":3.96,"n":751,"o":3.975,"t":"2026-09-22T17:45:00Z","v":137124,"vw":3.96867},{"c":3.975,"h":3.98,"l":3.965,"n":550,"o":3.975,"t":"2026-09-22T18:00:00Z","v":88722,"vw":3.973414},{"c":3.976,"h":3.98,"l":3.97,"n":612,"o":3.975,"t":"2026-09-22T18:15:00Z","v":108128,"vw":3.974406},{"c":3.955,"h":3.975,"l":3.95,"n":791,"o":3.975,"t":"2026-09-22T18:30:00Z","v":176094,"vw":3.962247},{"c":3.975,"h":3.985,"l":3.9591,"n":815,"o":3.9591,"t":"2026-09-22T18:45:00Z","v":170592,"vw":3.971732},{"c":3.995,"h":4,"l":3.97,"n":639,"o":3.975,"t":"2026-09-22T19:00:00Z","v":89204,"vw":3.98471},{"c":3.985,"h":3.995,"l":3.97,"n":817,"o":3.995,"t":"2026-09-22T19:15:00Z","v":168034,"vw":3.982145},{"c":3.9709,"h":3.99,"l":3.97,"n":779,"o":3.985,"t":"2026-09-22T19:30:00Z","v":130179,"vw":3.980092},{"c":3.965,"h":3.99,"l":3.95,"n":3176,"o":3.97,"t":"2026-09-22T19:45:00Z","v":807884,"vw":3.970587},{"c":3.96,"h":3.97,"l":3.96,"n":27,"o":3.96,"t":"2026-09-22T20:00:00Z","v":1139265,"vw":3.960001},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-22T20:15:00Z","v":200,"vw":3.99},{"c":4,"h":4,"l":3.97,"n":17,"o":3.97,"t":"2026-09-22T20:30:00Z","v":865,"vw":3.986667},{"c":3.9674,"h":3.9674,"l":3.9674,"n":1,"o":3.9674,"t":"2026-09-22T20:45:00Z","v":634,"vw":3.9674},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-22T21:15:00Z","v":500,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-22T22:15:00Z","v":200,"vw":4.02},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-09-22T22:45:00Z","v":4428,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-23T09:15:00Z","v":100,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-09-23T10:00:00Z","v":500,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-23T11:00:00Z","v":301,"vw":3.96},{"c":3.93,"h":3.96,"l":3.93,"n":11,"o":3.96,"t":"2026-09-23T11:30:00Z","v":574,"vw":3.944},{"c":3.98,"h":3.98,"l":3.93,"n":7,"o":3.93,"t":"2026-09-23T12:30:00Z","v":3121,"vw":3.978387},{"c":3.92,"h":3.95,"l":3.92,"n":7,"o":3.95,"t":"2026-09-23T12:45:00Z","v":2114,"vw":3.921429},{"c":3.875,"h":3.96,"l":3.855,"n":1434,"o":3.96,"t":"2026-09-23T13:30:00Z","v":413437,"vw":3.897877},{"c":3.875,"h":3.89,"l":3.86,"n":1136,"o":3.88,"t":"2026-09-23T13:45:00Z","v":171816,"vw":3.876866},{"c":3.84,"h":3.88,"l":3.825,"n":1529,"o":3.875,"t":"2026-09-23T14:00:00Z","v":269306,"vw":3.847945},{"c":3.855,"h":3.86,"l":3.84,"n":1134,"o":3.84,"t":"2026-09-23T14:15:00Z","v":148187,"vw":3.847791},{"c":3.865,"h":3.88,"l":3.85,"n":902,"o":3.855,"t":"2026-09-23T14:30:00Z","v":136199,"vw":3.864117},{"c":3.885,"h":3.885,"l":3.86,"n":883,"o":3.86,"t":"2026-09-23T14:45:00Z","v":133872,"vw":3.871225},{"c":3.965,"h":3.975,"l":3.88,"n":1300,"o":3.88,"t":"2026-09-23T15:00:00Z","v":360601,"vw":3.929312},{"c":3.975,"h":3.99,"l":3.95,"n":760,"o":3.965,"t":"2026-09-23T15:15:00Z","v":190483,"vw":3.967197},{"c":3.975,"h":3.985,"l":3.955,"n":995,"o":3.975,"t":"2026-09-23T15:30:00Z","v":261773,"vw":3.972187},{"c":3.97,"h":3.975,"l":3.955,"n":533,"o":3.97,"t":"2026-09-23T15:45:00Z","v":97770,"vw":3.966112},{"c":3.965,"h":3.97,"l":3.96,"n":494,"o":3.97,"t":"2026-09-23T16:00:00Z","v":58208,"vw":3.965321},{"c":3.955,"h":3.97,"l":3.945,"n":834,"o":3.965,"t":"2026-09-23T16:15:00Z","v":188797,"vw":3.958137},{"c":3.965,"h":3.9699,"l":3.955,"n":555,"o":3.955,"t":"2026-09-23T16:30:00Z","v":77649,"vw":3.961317},{"c":3.925,"h":3.965,"l":3.92,"n":645,"o":3.965,"t":"2026-09-23T16:45:00Z","v":89873,"vw":3.937542},{"c":3.925,"h":3.935,"l":3.905,"n":803,"o":3.92,"t":"2026-09-23T17:00:00Z","v":143036,"vw":3.919952},{"c":3.94,"h":3.94,"l":3.92,"n":549,"o":3.925,"t":"2026-09-23T17:15:00Z","v":65922,"vw":3.931259},{"c":3.935,"h":3.9391,"l":3.915,"n":821,"o":3.935,"t":"2026-09-23T17:30:00Z","v":131829,"vw":3.924373},{"c":3.935,"h":3.94,"l":3.925,"n":575,"o":3.935,"t":"2026-09-23T17:45:00Z","v":89365,"vw":3.931261},{"c":3.91,"h":3.94,"l":3.91,"n":579,"o":3.94,"t":"2026-09-23T18:00:00Z","v":63625,"vw":3.925502},{"c":3.905,"h":3.92,"l":3.9,"n":806,"o":3.91,"t":"2026-09-23T18:15:00Z","v":108725,"vw":3.909466},{"c":3.905,"h":3.915,"l":3.9,"n":796,"o":3.9009,"t":"2026-09-23T18:30:00Z","v":121996,"vw":3.906937},{"c":3.905,"h":3.91,"l":3.89,"n":628,"o":3.905,"t":"2026-09-23T18:45:00Z","v":80308,"vw":3.901067},{"c":3.905,"h":3.9099,"l":3.89,"n":893,"o":3.905,"t":"2026-09-23T19:00:00Z","v":146603,"vw":3.899018},{"c":3.885,"h":3.905,"l":3.88,"n":1038,"o":3.9,"t":"2026-09-23T19:15:00Z","v":141528,"vw":3.895206},{"c":3.875,"h":3.89,"l":3.86,"n":1385,"o":3.885,"t":"2026-09-23T19:30:00Z","v":273061,"vw":3.875513},{"c":3.865,"h":3.905,"l":3.855,"n":3847,"o":3.875,"t":"2026-09-23T19:45:00Z","v":863579,"vw":3.873308},{"c":3.9,"h":3.9,"l":3.854,"n":25,"o":3.86,"t":"2026-09-23T20:00:00Z","v":795548,"vw":3.860014},{"c":3.8997,"h":3.8997,"l":3.8997,"n":1,"o":3.8997,"t":"2026-09-23T20:30:00Z","v":350,"vw":3.8997},{"c":3.8746,"h":3.8746,"l":3.8746,"n":2,"o":3.8746,"t":"2026-09-23T21:00:00Z","v":1500,"vw":3.8746},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-09-23T21:15:00Z","v":560,"vw":3.88},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-23T23:30:00Z","v":500,"vw":3.95},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-09-24T08:00:00Z","v":248,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-24T11:00:00Z","v":200,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-24T11:30:00Z","v":150,"vw":3.86},{"c":3.9,"h":3.9,"l":3.84,"n":5,"o":3.84,"t":"2026-09-24T11:45:00Z","v":1108,"vw":3.845455},{"c":3.845,"h":3.845,"l":3.8332,"n":2,"o":3.8332,"t":"2026-09-24T12:00:00Z","v":288,"vw":3.838035},{"c":3.845,"h":3.845,"l":3.845,"n":1,"o":3.845,"t":"2026-09-24T12:15:00Z","v":1000,"vw":3.845},{"c":3.827,"h":3.85,"l":3.827,"n":24,"o":3.85,"t":"2026-09-24T12:30:00Z","v":14835,"vw":3.846097},{"c":3.8494,"h":3.85,"l":3.8441,"n":3,"o":3.85,"t":"2026-09-24T12:45:00Z","v":7000,"vw":3.848057},{"c":3.82,"h":3.83,"l":3.82,"n":25,"o":3.83,"t":"2026-09-24T13:15:00Z","v":2772,"vw":3.828783},{"c":3.795,"h":3.82,"l":3.76,"n":1413,"o":3.81,"t":"2026-09-24T13:30:00Z","v":369182,"vw":3.79076},{"c":3.805,"h":3.816,"l":3.7899,"n":898,"o":3.8,"t":"2026-09-24T13:45:00Z","v":203839,"vw":3.802675},{"c":3.845,"h":3.86,"l":3.8,"n":1040,"o":3.805,"t":"2026-09-24T14:00:00Z","v":179493,"vw":3.830618},{"c":3.805,"h":3.8558,"l":3.775,"n":1701,"o":3.85,"t":"2026-09-24T14:15:00Z","v":792167,"vw":3.80166},{"c":3.82,"h":3.84,"l":3.8,"n":874,"o":3.805,"t":"2026-09-24T14:30:00Z","v":145103,"vw":3.823808},{"c":3.815,"h":3.82,"l":3.795,"n":871,"o":3.82,"t":"2026-09-24T14:45:00Z","v":188330,"vw":3.808992},{"c":3.8199,"h":3.83,"l":3.815,"n":748,"o":3.815,"t":"2026-09-24T15:00:00Z","v":86690,"vw":3.823158},{"c":3.825,"h":3.83,"l":3.81,"n":760,"o":3.815,"t":"2026-09-24T15:15:00Z","v":91639,"vw":3.821046},{"c":3.845,"h":3.855,"l":3.82,"n":1080,"o":3.825,"t":"2026-09-24T15:30:00Z","v":197763,"vw":3.842227},{"c":3.845,"h":3.85,"l":3.83,"n":917,"o":3.85,"t":"2026-09-24T15:45:00Z","v":217931,"vw":3.838327},{"c":3.865,"h":3.87,"l":3.83,"n":1033,"o":3.84,"t":"2026-09-24T16:00:00Z","v":264954,"vw":3.849529},{"c":3.875,"h":3.92,"l":3.86,"n":1360,"o":3.865,"t":"2026-09-24T16:15:00Z","v":195194,"vw":3.892888},{"c":3.895,"h":3.905,"l":3.865,"n":980,"o":3.875,"t":"2026-09-24T16:30:00Z","v":122613,"vw":3.881958},{"c":3.93,"h":3.93,"l":3.885,"n":940,"o":3.89,"t":"2026-09-24T16:45:00Z","v":188887,"vw":3.909676},{"c":3.93,"h":3.94,"l":3.905,"n":1101,"o":3.925,"t":"2026-09-24T17:00:00Z","v":235574,"vw":3.924842},{"c":3.915,"h":3.94,"l":3.91,"n":798,"o":3.935,"t":"2026-09-24T17:15:00Z","v":138542,"vw":3.923606},{"c":3.885,"h":3.92,"l":3.88,"n":941,"o":3.915,"t":"2026-09-24T17:30:00Z","v":137345,"vw":3.900679},{"c":3.885,"h":3.895,"l":3.885,"n":897,"o":3.885,"t":"2026-09-24T17:45:00Z","v":106783,"vw":3.889051},{"c":3.89,"h":3.89,"l":3.865,"n":893,"o":3.885,"t":"2026-09-24T18:00:00Z","v":126542,"vw":3.876846},{"c":3.895,"h":3.9,"l":3.88,"n":866,"o":3.885,"t":"2026-09-24T18:15:00Z","v":103998,"vw":3.891475},{"c":3.875,"h":3.9,"l":3.8701,"n":1005,"o":3.895,"t":"2026-09-24T18:30:00Z","v":112273,"vw":3.886207},{"c":3.88,"h":3.88,"l":3.87,"n":698,"o":3.875,"t":"2026-09-24T18:45:00Z","v":55479,"vw":3.877471},{"c":3.865,"h":3.88,"l":3.86,"n":983,"o":3.88,"t":"2026-09-24T19:00:00Z","v":960642,"vw":3.8672},{"c":3.88,"h":3.9,"l":3.86,"n":1615,"o":3.865,"t":"2026-09-24T19:15:00Z","v":307175,"vw":3.878871},{"c":3.895,"h":3.905,"l":3.875,"n":1511,"o":3.885,"t":"2026-09-24T19:30:00Z","v":317925,"vw":3.888016},{"c":3.94,"h":3.94,"l":3.88,"n":3336,"o":3.895,"t":"2026-09-24T19:45:00Z","v":1410125,"vw":3.90322},{"c":3.93,"h":3.93,"l":3.93,"n":22,"o":3.93,"t":"2026-09-24T20:00:00Z","v":592149,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-24T20:30:00Z","v":3391,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-24T20:45:00Z","v":3500,"vw":3.93},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-24T21:30:00Z","v":501,"vw":3.88},{"c":3.953,"h":3.953,"l":3.92,"n":50,"o":3.92,"t":"2026-09-24T23:45:00Z","v":8244,"vw":3.943968},{"c":3.99,"h":3.99,"l":3.98,"n":8,"o":3.98,"t":"2026-09-25T08:30:00Z","v":4271,"vw":3.98348},{"c":3.97,"h":3.99,"l":3.94,"n":10,"o":3.99,"t":"2026-09-25T09:15:00Z","v":9129,"vw":3.988137},{"c":3.98,"h":3.98,"l":3.96,"n":4,"o":3.96,"t":"2026-09-25T09:45:00Z","v":2600,"vw":3.979231},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-25T10:15:00Z","v":100,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-25T10:30:00Z","v":2600,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-25T10:45:00Z","v":2500,"vw":3.98},{"c":3.99,"h":3.99,"l":3.95,"n":2,"o":3.95,"t":"2026-09-25T11:00:00Z","v":200,"vw":3.97},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-25T11:15:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-09-25T12:00:00Z","v":450,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":12,"o":3.99,"t":"2026-09-25T12:30:00Z","v":1950,"vw":3.982222},{"c":3.97,"h":3.9869,"l":3.97,"n":3,"o":3.9869,"t":"2026-09-25T12:45:00Z","v":2700,"vw":3.971878},{"c":3.9882,"h":3.9882,"l":3.9882,"n":1,"o":3.9882,"t":"2026-09-25T13:00:00Z","v":100,"vw":3.9882},{"c":3.96,"h":3.9885,"l":3.96,"n":8,"o":3.9885,"t":"2026-09-25T13:15:00Z","v":2243,"vw":3.966147},{"c":3.93,"h":3.975,"l":3.92,"n":620,"o":3.95,"t":"2026-09-25T13:30:00Z","v":168519,"vw":3.94684},{"c":3.95,"h":3.9592,"l":3.92,"n":487,"o":3.93,"t":"2026-09-25T13:45:00Z","v":61394,"vw":3.941247},{"c":3.95,"h":3.965,"l":3.91,"n":644,"o":3.96,"t":"2026-09-25T14:00:00Z","v":90586,"vw":3.936323},{"c":3.9686,"h":3.985,"l":3.94,"n":546,"o":3.945,"t":"2026-09-25T14:15:00Z","v":74929,"vw":3.961841},{"c":3.955,"h":3.975,"l":3.95,"n":557,"o":3.965,"t":"2026-09-25T14:30:00Z","v":60258,"vw":3.96328},{"c":3.9607,"h":3.97,"l":3.95,"n":718,"o":3.955,"t":"2026-09-25T14:45:00Z","v":110097,"vw":3.960015},{"c":3.955,"h":3.965,"l":3.95,"n":801,"o":3.965,"t":"2026-09-25T15:00:00Z","v":109098,"vw":3.95864},{"c":3.96,"h":3.965,"l":3.95,"n":455,"o":3.955,"t":"2026-09-25T15:15:00Z","v":38496,"vw":3.960006},{"c":3.955,"h":3.97,"l":3.95,"n":456,"o":3.96,"t":"2026-09-25T15:30:00Z","v":54616,"vw":3.958709},{"c":3.99,"h":4,"l":3.955,"n":913,"o":3.955,"t":"2026-09-25T15:45:00Z","v":157210,"vw":3.983662},{"c":4.005,"h":4.03,"l":3.99,"n":846,"o":3.99,"t":"2026-09-25T16:00:00Z","v":155396,"vw":4.010771},{"c":3.98,"h":4.01,"l":3.96,"n":744,"o":4.005,"t":"2026-09-25T16:15:00Z","v":121495,"vw":3.98524},{"c":3.955,"h":3.975,"l":3.9523,"n":644,"o":3.975,"t":"2026-09-25T16:30:00Z","v":62714,"vw":3.96328},{"c":3.96,"h":3.97,"l":3.95,"n":924,"o":3.955,"t":"2026-09-25T16:45:00Z","v":210786,"vw":3.954564},{"c":3.975,"h":3.975,"l":3.94,"n":2198,"o":3.96,"t":"2026-09-25T17:00:00Z","v":1024206,"vw":3.955264},{"c":3.9877,"h":3.99,"l":3.96,"n":898,"o":3.98,"t":"2026-09-25T17:15:00Z","v":215366,"vw":3.978089},{"c":3.9983,"h":4,"l":3.97,"n":980,"o":3.985,"t":"2026-09-25T17:30:00Z","v":265103,"vw":3.97958},{"c":4.005,"h":4.01,"l":3.995,"n":578,"o":4,"t":"2026-09-25T17:45:00Z","v":41664,"vw":4.002798},{"c":3.995,"h":4.01,"l":3.99,"n":676,"o":4.005,"t":"2026-09-25T18:00:00Z","v":52503,"vw":4.000229},{"c":3.995,"h":4,"l":3.99,"n":502,"o":3.995,"t":"2026-09-25T18:15:00Z","v":66762,"vw":3.993239},{"c":3.985,"h":4,"l":3.98,"n":859,"o":3.995,"t":"2026-09-25T18:30:00Z","v":92930,"vw":3.989801},{"c":4.025,"h":4.025,"l":3.9823,"n":1071,"o":3.985,"t":"2026-09-25T18:45:00Z","v":183532,"vw":4.001774},{"c":4.005,"h":4.03,"l":4,"n":795,"o":4.025,"t":"2026-09-25T19:00:00Z","v":110099,"vw":4.015168},{"c":4.005,"h":4.01,"l":3.995,"n":737,"o":4.005,"t":"2026-09-25T19:15:00Z","v":135098,"vw":4.000019},{"c":4.015,"h":4.02,"l":4,"n":1390,"o":4.005,"t":"2026-09-25T19:30:00Z","v":261306,"vw":4.010499},{"c":4.035,"h":4.04,"l":4.01,"n":3081,"o":4.015,"t":"2026-09-25T19:45:00Z","v":864453,"vw":4.025912},{"c":4.0492,"h":4.0492,"l":4.03,"n":60,"o":4.03,"t":"2026-09-25T20:00:00Z","v":717288,"vw":4.030006},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-25T20:15:00Z","v":14500,"vw":4.05},{"c":4.005,"h":4.02,"l":4.005,"n":3,"o":4.02,"t":"2026-09-25T20:45:00Z","v":328,"vw":4.01},{"c":4.0397,"h":4.0397,"l":4.02,"n":5,"o":4.02,"t":"2026-09-25T21:15:00Z","v":304,"vw":4.02985},{"c":4,"h":4,"l":3.99,"n":2,"o":3.99,"t":"2026-09-25T22:30:00Z","v":485,"vw":3.995876},{"c":4.03,"h":4.05,"l":4.03,"n":3,"o":4.05,"t":"2026-09-28T10:45:00Z","v":574,"vw":4.033484},{"c":4.0499,"h":4.0499,"l":4.04,"n":6,"o":4.04,"t":"2026-09-28T11:00:00Z","v":715,"vw":4.043273},{"c":4,"h":4.02,"l":4,"n":5,"o":4.02,"t":"2026-09-28T11:30:00Z","v":2048,"vw":4.002327},{"c":4.0345,"h":4.0345,"l":3.9908,"n":2,"o":3.9908,"t":"2026-09-28T12:45:00Z","v":500,"vw":4.00828},{"c":3.99,"h":3.99,"l":3.98,"n":4,"o":3.98,"t":"2026-09-28T13:15:00Z","v":903,"vw":3.984444},{"c":3.9,"h":4.015,"l":3.895,"n":1285,"o":3.97,"t":"2026-09-28T13:30:00Z","v":393493,"vw":3.935006},{"c":3.905,"h":3.9199,"l":3.88,"n":763,"o":3.905,"t":"2026-09-28T13:45:00Z","v":163641,"vw":3.900249},{"c":3.925,"h":3.94,"l":3.89,"n":955,"o":3.904,"t":"2026-09-28T14:00:00Z","v":174491,"vw":3.920515},{"c":3.925,"h":3.95,"l":3.915,"n":959,"o":3.925,"t":"2026-09-28T14:15:00Z","v":192915,"vw":3.933832},{"c":3.885,"h":3.94,"l":3.885,"n":910,"o":3.925,"t":"2026-09-28T14:30:00Z","v":153871,"vw":3.924805},{"c":3.905,"h":3.91,"l":3.85,"n":889,"o":3.88,"t":"2026-09-28T14:45:00Z","v":216190,"vw":3.87756},{"c":3.885,"h":3.91,"l":3.88,"n":650,"o":3.905,"t":"2026-09-28T15:00:00Z","v":126932,"vw":3.897731},{"c":3.855,"h":3.885,"l":3.84,"n":716,"o":3.885,"t":"2026-09-28T15:15:00Z","v":98845,"vw":3.855541},{"c":3.845,"h":3.86,"l":3.84,"n":597,"o":3.855,"t":"2026-09-28T15:30:00Z","v":57565,"vw":3.84994},{"c":3.845,"h":3.85,"l":3.83,"n":606,"o":3.845,"t":"2026-09-28T15:45:00Z","v":120806,"vw":3.83996},{"c":3.845,"h":3.85,"l":3.84,"n":517,"o":3.85,"t":"2026-09-28T16:00:00Z","v":60821,"vw":3.844424},{"c":3.865,"h":3.87,"l":3.82,"n":1178,"o":3.845,"t":"2026-09-28T16:15:00Z","v":395530,"vw":3.840335},{"c":3.81,"h":3.865,"l":3.8,"n":872,"o":3.865,"t":"2026-09-28T16:30:00Z","v":277665,"vw":3.822703},{"c":3.81,"h":3.82,"l":3.79,"n":770,"o":3.81,"t":"2026-09-28T16:45:00Z","v":177781,"vw":3.805257},{"c":3.87,"h":3.875,"l":3.8,"n":929,"o":3.8115,"t":"2026-09-28T17:00:00Z","v":159493,"vw":3.837343},{"c":3.825,"h":3.87,"l":3.82,"n":613,"o":3.87,"t":"2026-09-28T17:15:00Z","v":88064,"vw":3.848005},{"c":3.82,"h":3.83,"l":3.81,"n":641,"o":3.825,"t":"2026-09-28T17:30:00Z","v":83910,"vw":3.820217},{"c":3.79,"h":3.82,"l":3.79,"n":735,"o":3.815,"t":"2026-09-28T17:45:00Z","v":134255,"vw":3.809799},{"c":3.795,"h":3.8,"l":3.79,"n":611,"o":3.795,"t":"2026-09-28T18:00:00Z","v":84455,"vw":3.793765},{"c":3.785,"h":3.8,"l":3.78,"n":677,"o":3.795,"t":"2026-09-28T18:15:00Z","v":109786,"vw":3.788451},{"c":3.785,"h":3.79,"l":3.77,"n":975,"o":3.78,"t":"2026-09-28T18:30:00Z","v":441266,"vw":3.774812},{"c":3.795,"h":3.8,"l":3.78,"n":592,"o":3.785,"t":"2026-09-28T18:45:00Z","v":111756,"vw":3.794528},{"c":3.785,"h":3.7961,"l":3.77,"n":942,"o":3.7961,"t":"2026-09-28T19:00:00Z","v":254503,"vw":3.782649},{"c":3.78,"h":3.79,"l":3.78,"n":720,"o":3.785,"t":"2026-09-28T19:15:00Z","v":117792,"vw":3.783754},{"c":3.82,"h":3.82,"l":3.775,"n":1470,"o":3.78,"t":"2026-09-28T19:30:00Z","v":480198,"vw":3.793774},{"c":3.84,"h":3.85,"l":3.8,"n":3786,"o":3.815,"t":"2026-09-28T19:45:00Z","v":1058432,"vw":3.831189},{"c":3.83,"h":3.84,"l":3.83,"n":22,"o":3.83,"t":"2026-09-28T20:00:00Z","v":820441,"vw":3.830001},{"c":3.8596,"h":3.8596,"l":3.8596,"n":1,"o":3.8596,"t":"2026-09-28T20:15:00Z","v":150,"vw":3.8596},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-28T20:30:00Z","v":100,"vw":3.86},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-28T21:00:00Z","v":1500,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-28T21:30:00Z","v":1001,"vw":3.83},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-09-28T22:15:00Z","v":1000,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-28T22:45:00Z","v":600,"vw":3.83},{"c":3.8123,"h":3.8123,"l":3.8123,"n":1,"o":3.8123,"t":"2026-09-28T23:15:00Z","v":300,"vw":3.8123},{"c":3.8,"h":3.82,"l":3.8,"n":3,"o":3.82,"t":"2026-09-29T08:00:00Z","v":3209,"vw":3.801297},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-29T10:30:00Z","v":601,"vw":3.85},{"c":3.89,"h":3.89,"l":3.855,"n":28,"o":3.87,"t":"2026-09-29T11:30:00Z","v":24886,"vw":3.881753},{"c":3.92,"h":3.93,"l":3.9,"n":24,"o":3.91,"t":"2026-09-29T11:45:00Z","v":20884,"vw":3.913275},{"c":3.958,"h":3.958,"l":3.958,"n":1,"o":3.958,"t":"2026-09-29T12:15:00Z","v":600,"vw":3.958},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-29T12:30:00Z","v":127,"vw":3.92},{"c":3.8911,"h":3.9,"l":3.86,"n":8,"o":3.9,"t":"2026-09-29T12:45:00Z","v":8158,"vw":3.89008},{"c":3.83,"h":3.89,"l":3.83,"n":6,"o":3.89,"t":"2026-09-29T13:00:00Z","v":169178,"vw":3.833487},{"c":3.94,"h":3.94,"l":3.92,"n":13,"o":3.94,"t":"2026-09-29T13:15:00Z","v":3247,"vw":3.932699},{"c":3.965,"h":4.03,"l":3.905,"n":1811,"o":3.94,"t":"2026-09-29T13:30:00Z","v":690446,"vw":3.969754},{"c":3.954,"h":4.02,"l":3.95,"n":980,"o":3.965,"t":"2026-09-29T13:45:00Z","v":155334,"vw":3.991051},{"c":3.94,"h":3.965,"l":3.9309,"n":1242,"o":3.955,"t":"2026-09-29T14:00:00Z","v":190580,"vw":3.946484},{"c":3.935,"h":3.95,"l":3.91,"n":1028,"o":3.93,"t":"2026-09-29T14:15:00Z","v":131487,"vw":3.928575},{"c":3.975,"h":3.975,"l":3.93,"n":921,"o":3.935,"t":"2026-09-29T14:30:00Z","v":112458,"vw":3.955512},{"c":3.96,"h":4,"l":3.96,"n":964,"o":3.975,"t":"2026-09-29T14:45:00Z","v":138710,"vw":3.978315},{"c":3.9723,"h":3.985,"l":3.96,"n":1098,"o":3.965,"t":"2026-09-29T15:00:00Z","v":173741,"vw":3.971495},{"c":3.935,"h":3.98,"l":3.93,"n":1096,"o":3.98,"t":"2026-09-29T15:15:00Z","v":296027,"vw":3.962399},{"c":3.985,"h":3.99,"l":3.93,"n":1013,"o":3.935,"t":"2026-09-29T15:30:00Z","v":182098,"vw":3.96632},{"c":3.965,"h":3.99,"l":3.96,"n":974,"o":3.985,"t":"2026-09-29T15:45:00Z","v":189297,"vw":3.972628},{"c":3.97,"h":3.975,"l":3.95,"n":887,"o":3.96,"t":"2026-09-29T16:00:00Z","v":196605,"vw":3.961468},{"c":3.965,"h":3.985,"l":3.95,"n":908,"o":3.97,"t":"2026-09-29T16:15:00Z","v":201923,"vw":3.964286},{"c":3.955,"h":3.97,"l":3.955,"n":643,"o":3.965,"t":"2026-09-29T16:30:00Z","v":100007,"vw":3.963114},{"c":3.935,"h":3.96,"l":3.93,"n":751,"o":3.955,"t":"2026-09-29T16:45:00Z","v":53628,"vw":3.945705},{"c":3.925,"h":3.935,"l":3.92,"n":629,"o":3.935,"t":"2026-09-29T17:00:00Z","v":43499,"vw":3.92633},{"c":3.93,"h":3.93,"l":3.91,"n":765,"o":3.9235,"t":"2026-09-29T17:15:00Z","v":98511,"vw":3.920378},{"c":3.92,"h":3.93,"l":3.92,"n":524,"o":3.93,"t":"2026-09-29T17:30:00Z","v":48749,"vw":3.923174},{"c":3.92,"h":3.93,"l":3.915,"n":775,"o":3.93,"t":"2026-09-29T17:45:00Z","v":133709,"vw":3.924507},{"c":3.96,"h":3.97,"l":3.925,"n":853,"o":3.925,"t":"2026-09-29T18:00:00Z","v":84420,"vw":3.949266},{"c":3.965,"h":3.99,"l":3.94,"n":1385,"o":3.95,"t":"2026-09-29T18:15:00Z","v":389465,"vw":3.967144},{"c":3.985,"h":3.99,"l":3.95,"n":937,"o":3.965,"t":"2026-09-29T18:30:00Z","v":173887,"vw":3.965947},{"c":4.02,"h":4.02,"l":3.98,"n":1113,"o":3.99,"t":"2026-09-29T18:45:00Z","v":207731,"vw":4.003023},{"c":3.985,"h":4.02,"l":3.975,"n":990,"o":4.015,"t":"2026-09-29T19:00:00Z","v":154509,"vw":3.996483},{"c":4.01,"h":4.02,"l":3.98,"n":1027,"o":3.98,"t":"2026-09-29T19:15:00Z","v":151428,"vw":4.000687},{"c":3.995,"h":4.015,"l":3.99,"n":905,"o":4.01,"t":"2026-09-29T19:30:00Z","v":153729,"vw":4.002186},{"c":4.005,"h":4.01,"l":3.96,"n":4977,"o":3.995,"t":"2026-09-29T19:45:00Z","v":1421525,"vw":3.989956},{"c":3.98,"h":4,"l":3.96,"n":59,"o":3.99,"t":"2026-09-29T20:00:00Z","v":2094202,"vw":3.989988},{"c":4,"h":4,"l":3.9995,"n":2,"o":3.9995,"t":"2026-09-29T20:15:00Z","v":575,"vw":3.999609},{"c":3.99,"h":3.9996,"l":3.99,"n":8,"o":3.9996,"t":"2026-09-29T20:45:00Z","v":1350,"vw":3.994297},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-29T21:00:00Z","v":250,"vw":3.99},{"c":3.9308,"h":3.9308,"l":3.9308,"n":1,"o":3.9308,"t":"2026-09-29T22:45:00Z","v":2000,"vw":3.9308},{"c":3.97,"h":4,"l":3.92,"n":6,"o":3.92,"t":"2026-09-29T23:45:00Z","v":1405,"vw":3.987517},{"c":4.02,"h":4.14,"l":4.01,"n":6,"o":4.01,"t":"2026-09-30T10:45:00Z","v":851,"vw":4.110238},{"c":4,"h":4,"l":3.945,"n":3,"o":3.9908,"t":"2026-09-30T11:00:00Z","v":625,"vw":3.977984},{"c":4.1,"h":4.1,"l":4,"n":15,"o":4,"t":"2026-09-30T12:30:00Z","v":1004,"vw":4.026685},{"c":3.99,"h":4,"l":3.99,"n":4,"o":4,"t":"2026-09-30T13:15:00Z","v":521,"vw":3.991923},{"c":4.025,"h":4.12,"l":4,"n":1574,"o":4,"t":"2026-09-30T13:30:00Z","v":499020,"vw":4.050072},{"c":3.99,"h":4.03,"l":3.97,"n":1030,"o":4.025,"t":"2026-09-30T13:45:00Z","v":203732,"vw":3.993188},{"c":4.015,"h":4.025,"l":3.99,"n":663,"o":3.995,"t":"2026-09-30T14:00:00Z","v":135232,"vw":4.006196},{"c":3.975,"h":4.04,"l":3.97,"n":803,"o":4.015,"t":"2026-09-30T14:15:00Z","v":136831,"vw":4.01453},{"c":3.985,"h":4,"l":3.955,"n":989,"o":3.975,"t":"2026-09-30T14:30:00Z","v":301082,"vw":3.968395},{"c":4.015,"h":4.02,"l":3.97,"n":845,"o":3.985,"t":"2026-09-30T14:45:00Z","v":196414,"vw":3.997512},{"c":4.035,"h":4.05,"l":4.01,"n":873,"o":4.015,"t":"2026-09-30T15:00:00Z","v":145684,"vw":4.029966},{"c":4.005,"h":4.05,"l":4,"n":555,"o":4.0322,"t":"2026-09-30T15:15:00Z","v":97688,"vw":4.029325},{"c":4.005,"h":4.02,"l":4,"n":755,"o":4.005,"t":"2026-09-30T15:30:00Z","v":148484,"vw":4.011651},{"c":4.035,"h":4.035,"l":4,"n":987,"o":4,"t":"2026-09-30T15:45:00Z","v":163732,"vw":4.023509},{"c":4.04,"h":4.05,"l":4.03,"n":912,"o":4.03,"t":"2026-09-30T16:00:00Z","v":92706,"vw":4.037364},{"c":4.03,"h":4.045,"l":4.02,"n":547,"o":4.03,"t":"2026-09-30T16:15:00Z","v":71912,"vw":4.033572},{"c":4.065,"h":4.065,"l":4.025,"n":673,"o":4.03,"t":"2026-09-30T16:30:00Z","v":126995,"vw":4.041091},{"c":4.05,"h":4.0689,"l":4.05,"n":380,"o":4.065,"t":"2026-09-30T16:45:00Z","v":60690,"vw":4.054477},{"c":4.04,"h":4.06,"l":4.04,"n":589,"o":4.05,"t":"2026-09-30T17:00:00Z","v":307821,"vw":4.049831},{"c":4.015,"h":4.045,"l":4.01,"n":465,"o":4.045,"t":"2026-09-30T17:15:00Z","v":92375,"vw":4.029233},{"c":4.035,"h":4.04,"l":4.01,"n":438,"o":4.015,"t":"2026-09-30T17:30:00Z","v":64373,"vw":4.026712},{"c":4.065,"h":4.065,"l":4.03,"n":611,"o":4.04,"t":"2026-09-30T17:45:00Z","v":125841,"vw":4.052066},{"c":4.06,"h":4.065,"l":4.05,"n":613,"o":4.065,"t":"2026-09-30T18:00:00Z","v":95996,"vw":4.055147},{"c":4.065,"h":4.07,"l":4.0442,"n":851,"o":4.06,"t":"2026-09-30T18:15:00Z","v":260740,"vw":4.054052},{"c":4.055,"h":4.07,"l":4.05,"n":583,"o":4.065,"t":"2026-09-30T18:30:00Z","v":107669,"vw":4.060719},{"c":4.07,"h":4.07,"l":4.05,"n":652,"o":4.06,"t":"2026-09-30T18:45:00Z","v":100576,"vw":4.058081},{"c":4.075,"h":4.08,"l":4.055,"n":730,"o":4.07,"t":"2026-09-30T19:00:00Z","v":164290,"vw":4.064519},{"c":4.065,"h":4.08,"l":4.06,"n":731,"o":4.08,"t":"2026-09-30T19:15:00Z","v":162230,"vw":4.070592},{"c":4.075,"h":4.085,"l":4.05,"n":1269,"o":4.065,"t":"2026-09-30T19:30:00Z","v":521427,"vw":4.06747},{"c":4.04,"h":4.08,"l":4.02,"n":4574,"o":4.07,"t":"2026-09-30T19:45:00Z","v":1396057,"vw":4.038643},{"c":4.04,"h":4.04,"l":4.03,"n":29,"o":4.03,"t":"2026-09-30T20:00:00Z","v":1316869,"vw":4.030659},{"c":4.0114,"h":4.0114,"l":4.0114,"n":1,"o":4.0114,"t":"2026-09-30T20:45:00Z","v":122,"vw":4.0114},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-30T21:00:00Z","v":1000,"vw":4.01},{"c":4.0318,"h":4.0318,"l":4.0306,"n":2,"o":4.0306,"t":"2026-09-30T23:00:00Z","v":260,"vw":4.031338},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-30T23:15:00Z","v":600,"vw":4.03},{"c":4.08,"h":4.09,"l":4.08,"n":7,"o":4.09,"t":"2026-10-01T08:00:00Z","v":3698,"vw":4.087465},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-01T11:15:00Z","v":1101,"vw":4.09},{"c":4.0661,"h":4.0661,"l":4.0661,"n":1,"o":4.0661,"t":"2026-10-01T12:00:00Z","v":500,"vw":4.0661},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-01T13:15:00Z","v":204,"vw":4},{"c":3.85,"h":4.05,"l":3.85,"n":1235,"o":4.05,"t":"2026-10-01T13:30:00Z","v":385032,"vw":3.944128},{"c":3.865,"h":3.88,"l":3.845,"n":1117,"o":3.85,"t":"2026-10-01T13:45:00Z","v":192794,"vw":3.860982},{"c":3.87,"h":3.875,"l":3.84,"n":966,"o":3.86,"t":"2026-10-01T14:00:00Z","v":222911,"vw":3.858544},{"c":3.865,"h":3.89,"l":3.835,"n":1204,"o":3.875,"t":"2026-10-01T14:15:00Z","v":195804,"vw":3.86032},{"c":3.88,"h":3.9,"l":3.86,"n":772,"o":3.865,"t":"2026-10-01T14:30:00Z","v":142040,"vw":3.87734},{"c":3.87,"h":3.885,"l":3.845,"n":732,"o":3.875,"t":"2026-10-01T14:45:00Z","v":128764,"vw":3.859983},{"c":3.865,"h":3.87,"l":3.84,"n":721,"o":3.87,"t":"2026-10-01T15:00:00Z","v":121051,"vw":3.855055},{"c":3.885,"h":3.885,"l":3.855,"n":783,"o":3.865,"t":"2026-10-01T15:15:00Z","v":134574,"vw":3.869356},{"c":3.895,"h":3.915,"l":3.875,"n":709,"o":3.885,"t":"2026-10-01T15:30:00Z","v":135615,"vw":3.892238},{"c":3.936,"h":3.94,"l":3.895,"n":628,"o":3.9,"t":"2026-10-01T15:45:00Z","v":88185,"vw":3.914869},{"c":3.905,"h":3.94,"l":3.9,"n":688,"o":3.935,"t":"2026-10-01T16:00:00Z","v":121949,"vw":3.924958},{"c":3.905,"h":3.915,"l":3.9,"n":731,"o":3.905,"t":"2026-10-01T16:15:00Z","v":88046,"vw":3.908059},{"c":3.9,"h":3.925,"l":3.9,"n":549,"o":3.91,"t":"2026-10-01T16:30:00Z","v":67736,"vw":3.913087},{"c":3.9,"h":3.91,"l":3.89,"n":664,"o":3.905,"t":"2026-10-01T16:45:00Z","v":74184,"vw":3.900335},{"c":3.895,"h":3.906,"l":3.89,"n":527,"o":3.895,"t":"2026-10-01T17:00:00Z","v":60950,"vw":3.898711},{"c":3.935,"h":3.94,"l":3.89,"n":954,"o":3.8904,"t":"2026-10-01T17:15:00Z","v":208365,"vw":3.923417},{"c":3.925,"h":3.975,"l":3.92,"n":777,"o":3.94,"t":"2026-10-01T17:30:00Z","v":182573,"vw":3.950682},{"c":3.91,"h":3.945,"l":3.9,"n":611,"o":3.925,"t":"2026-10-01T17:45:00Z","v":80855,"vw":3.919853},{"c":3.91,"h":3.915,"l":3.895,"n":646,"o":3.91,"t":"2026-10-01T18:00:00Z","v":70003,"vw":3.904109},{"c":3.905,"h":3.925,"l":3.9,"n":692,"o":3.91,"t":"2026-10-01T18:15:00Z","v":107130,"vw":3.915002},{"c":3.905,"h":3.935,"l":3.895,"n":692,"o":3.905,"t":"2026-10-01T18:30:00Z","v":151467,"vw":3.908801},{"c":3.91,"h":3.92,"l":3.9,"n":695,"o":3.91,"t":"2026-10-01T18:45:00Z","v":96848,"vw":3.911176},{"c":3.915,"h":3.915,"l":3.89,"n":1227,"o":3.905,"t":"2026-10-01T19:00:00Z","v":240427,"vw":3.905119},{"c":3.895,"h":3.915,"l":3.89,"n":946,"o":3.91,"t":"2026-10-01T19:15:00Z","v":173266,"vw":3.904011},{"c":3.885,"h":3.915,"l":3.885,"n":1475,"o":3.895,"t":"2026-10-01T19:30:00Z","v":417016,"vw":3.900563},{"c":3.905,"h":3.91,"l":3.865,"n":3501,"o":3.885,"t":"2026-10-01T19:45:00Z","v":1359457,"vw":3.889906},{"c":3.89,"h":3.9,"l":3.89,"n":23,"o":3.89,"t":"2026-10-01T20:00:00Z","v":1045279,"vw":3.890018},{"c":3.8601,"h":3.8601,"l":3.8601,"n":1,"o":3.8601,"t":"2026-10-01T21:00:00Z","v":165,"vw":3.8601},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-01T21:30:00Z","v":229,"vw":3.87},{"c":3.9008,"h":3.9008,"l":3.9008,"n":1,"o":3.9008,"t":"2026-10-01T21:45:00Z","v":200,"vw":3.9008},{"c":3.8937,"h":3.8937,"l":3.8937,"n":1,"o":3.8937,"t":"2026-10-01T23:15:00Z","v":100,"vw":3.8937},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-01T23:45:00Z","v":1325,"vw":3.87},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-02T09:45:00Z","v":800,"vw":3.99},{"c":4,"h":4,"l":3.9797,"n":9,"o":3.98,"t":"2026-10-02T12:30:00Z","v":8602,"vw":3.980927},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-02T12:45:00Z","v":6881,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-02T13:00:00Z","v":200,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-02T13:15:00Z","v":163,"vw":3.99},{"c":4.005,"h":4.045,"l":3.969,"n":1248,"o":4,"t":"2026-10-02T13:30:00Z","v":451381,"vw":4.007496},{"c":4.0045,"h":4.07,"l":4.004,"n":727,"o":4.005,"t":"2026-10-02T13:45:00Z","v":121481,"vw":4.04317},{"c":4.025,"h":4.045,"l":3.99,"n":1085,"o":4.01,"t":"2026-10-02T14:00:00Z","v":195853,"vw":4.024433},{"c":4.0014,"h":4.0375,"l":3.98,"n":740,"o":4.025,"t":"2026-10-02T14:15:00Z","v":110639,"vw":4.010488},{"c":4.03,"h":4.035,"l":3.99,"n":834,"o":4.005,"t":"2026-10-02T14:30:00Z","v":72127,"vw":4.013418},{"c":4.0157,"h":4.05,"l":4.01,"n":839,"o":4.025,"t":"2026-10-02T14:45:00Z","v":294231,"vw":4.03148},{"c":3.975,"h":4.02,"l":3.96,"n":788,"o":4.015,"t":"2026-10-02T15:00:00Z","v":103857,"vw":3.995705},{"c":3.955,"h":3.9778,"l":3.94,"n":766,"o":3.975,"t":"2026-10-02T15:15:00Z","v":125602,"vw":3.964576},{"c":3.97,"h":3.975,"l":3.95,"n":610,"o":3.955,"t":"2026-10-02T15:30:00Z","v":49279,"vw":3.966063},{"c":4.005,"h":4.02,"l":3.97,"n":900,"o":3.97,"t":"2026-10-02T15:45:00Z","v":441936,"vw":3.980621},{"c":3.985,"h":4.01,"l":3.98,"n":576,"o":4.005,"t":"2026-10-02T16:00:00Z","v":58476,"vw":3.988155},{"c":3.985,"h":3.995,"l":3.98,"n":582,"o":3.985,"t":"2026-10-02T16:15:00Z","v":53763,"vw":3.986429},{"c":3.985,"h":3.99,"l":3.98,"n":490,"o":3.985,"t":"2026-10-02T16:30:00Z","v":26417,"vw":3.98517},{"c":3.97,"h":3.9857,"l":3.97,"n":546,"o":3.985,"t":"2026-10-02T16:45:00Z","v":101493,"vw":3.977512},{"c":3.955,"h":3.985,"l":3.95,"n":450,"o":3.975,"t":"2026-10-02T17:00:00Z","v":46374,"vw":3.967842},{"c":3.9509,"h":3.96,"l":3.95,"n":372,"o":3.95,"t":"2026-10-02T17:15:00Z","v":226648,"vw":3.956594},{"c":3.965,"h":3.97,"l":3.95,"n":395,"o":3.95,"t":"2026-10-02T17:30:00Z","v":31263,"vw":3.961713},{"c":3.97,"h":3.975,"l":3.96,"n":440,"o":3.965,"t":"2026-10-02T17:45:00Z","v":33399,"vw":3.97101},{"c":3.9809,"h":3.985,"l":3.96,"n":440,"o":3.97,"t":"2026-10-02T18:00:00Z","v":26334,"vw":3.971233},{"c":3.975,"h":3.99,"l":3.97,"n":341,"o":3.985,"t":"2026-10-02T18:15:00Z","v":34256,"vw":3.979983},{"c":3.99,"h":3.995,"l":3.975,"n":505,"o":3.98,"t":"2026-10-02T18:30:00Z","v":43033,"vw":3.983929},{"c":3.995,"h":4,"l":3.99,"n":326,"o":3.995,"t":"2026-10-02T18:45:00Z","v":22654,"vw":3.992831},{"c":4.005,"h":4.005,"l":3.98,"n":541,"o":3.99,"t":"2026-10-02T19:00:00Z","v":827123,"vw":3.995269},{"c":4.025,"h":4.03,"l":4,"n":705,"o":4.0028,"t":"2026-10-02T19:15:00Z","v":78688,"vw":4.016939},{"c":4.055,"h":4.06,"l":4.02,"n":1393,"o":4.025,"t":"2026-10-02T19:30:00Z","v":298473,"vw":4.049066},{"c":4.09,"h":4.095,"l":4.035,"n":3846,"o":4.055,"t":"2026-10-02T19:45:00Z","v":1072808,"vw":4.068689},{"c":4.08,"h":4.0801,"l":4.08,"n":42,"o":4.08,"t":"2026-10-02T20:00:00Z","v":764104,"vw":4.08},{"c":4.08,"h":4.09,"l":4.08,"n":11,"o":4.09,"t":"2026-10-02T20:30:00Z","v":2747,"vw":4.085771},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-02T20:45:00Z","v":180,"vw":4.08},{"c":4.0815,"h":4.0815,"l":4.0815,"n":1,"o":4.0815,"t":"2026-10-02T21:00:00Z","v":1000,"vw":4.0815},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-02T21:15:00Z","v":1000,"vw":4.08},{"c":4.0815,"h":4.0815,"l":4.0815,"n":1,"o":4.0815,"t":"2026-10-02T22:15:00Z","v":5000,"vw":4.0815},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-02T22:30:00Z","v":100,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-05T08:00:00Z","v":3987,"vw":4.07},{"c":4.0985,"h":4.0985,"l":4.0985,"n":1,"o":4.0985,"t":"2026-10-05T11:00:00Z","v":250,"vw":4.0985},{"c":4.09,"h":4.09,"l":4.08,"n":22,"o":4.09,"t":"2026-10-05T12:30:00Z","v":1509,"vw":4.088453},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-05T13:00:00Z","v":200,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-05T13:15:00Z","v":237,"vw":4.1},{"c":3.93,"h":4.1,"l":3.93,"n":853,"o":4.1,"t":"2026-10-05T13:30:00Z","v":266017,"vw":4.007305},{"c":3.895,"h":3.9362,"l":3.8909,"n":759,"o":3.93,"t":"2026-10-05T13:45:00Z","v":223471,"vw":3.907515},{"c":3.945,"h":3.965,"l":3.89,"n":789,"o":3.895,"t":"2026-10-05T14:00:00Z","v":178809,"vw":3.930218},{"c":3.945,"h":3.97,"l":3.93,"n":504,"o":3.95,"t":"2026-10-05T14:15:00Z","v":114364,"vw":3.948826},{"c":3.925,"h":3.945,"l":3.905,"n":431,"o":3.945,"t":"2026-10-05T14:30:00Z","v":109138,"vw":3.922548},{"c":3.945,"h":3.945,"l":3.9209,"n":415,"o":3.925,"t":"2026-10-05T14:45:00Z","v":50504,"vw":3.931992},{"c":3.94,"h":3.955,"l":3.935,"n":480,"o":3.945,"t":"2026-10-05T15:00:00Z","v":76851,"vw":3.943969},{"c":3.9299,"h":3.94,"l":3.925,"n":277,"o":3.935,"t":"2026-10-05T15:15:00Z","v":43205,"vw":3.933088},{"c":3.92,"h":3.96,"l":3.92,"n":554,"o":3.925,"t":"2026-10-05T15:30:00Z","v":151211,"vw":3.931799},{"c":3.9,"h":3.925,"l":3.9,"n":486,"o":3.92,"t":"2026-10-05T15:45:00Z","v":103489,"vw":3.914956},{"c":3.905,"h":3.91,"l":3.875,"n":739,"o":3.905,"t":"2026-10-05T16:00:00Z","v":210395,"vw":3.89009},{"c":3.93,"h":3.93,"l":3.8909,"n":451,"o":3.9,"t":"2026-10-05T16:15:00Z","v":76137,"vw":3.913681},{"c":3.93,"h":3.935,"l":3.92,"n":389,"o":3.925,"t":"2026-10-05T16:30:00Z","v":86704,"vw":3.929836},{"c":3.94,"h":3.96,"l":3.93,"n":372,"o":3.94,"t":"2026-10-05T16:45:00Z","v":81677,"vw":3.947154},{"c":3.94,"h":3.945,"l":3.92,"n":461,"o":3.935,"t":"2026-10-05T17:00:00Z","v":55989,"vw":3.934749},{"c":3.93,"h":3.945,"l":3.925,"n":281,"o":3.945,"t":"2026-10-05T17:15:00Z","v":33250,"vw":3.933118},{"c":3.925,"h":3.94,"l":3.9248,"n":281,"o":3.93,"t":"2026-10-05T17:30:00Z","v":34510,"vw":3.928011},{"c":3.925,"h":3.935,"l":3.92,"n":338,"o":3.93,"t":"2026-10-05T17:45:00Z","v":33222,"vw":3.928477},{"c":3.92,"h":3.93,"l":3.92,"n":221,"o":3.925,"t":"2026-10-05T18:00:00Z","v":64033,"vw":3.924998},{"c":3.92,"h":3.93,"l":3.9109,"n":432,"o":3.93,"t":"2026-10-05T18:15:00Z","v":57586,"vw":3.919383},{"c":3.915,"h":3.92,"l":3.91,"n":238,"o":3.915,"t":"2026-10-05T18:30:00Z","v":13434,"vw":3.915278},{"c":3.945,"h":3.95,"l":3.9109,"n":521,"o":3.915,"t":"2026-10-05T18:45:00Z","v":95391,"vw":3.926396},{"c":3.955,"h":3.96,"l":3.945,"n":429,"o":3.945,"t":"2026-10-05T19:00:00Z","v":67202,"vw":3.950902},{"c":3.945,"h":3.96,"l":3.945,"n":505,"o":3.955,"t":"2026-10-05T19:15:00Z","v":68966,"vw":3.950585},{"c":3.935,"h":3.95,"l":3.91,"n":1355,"o":3.94,"t":"2026-10-05T19:30:00Z","v":414416,"vw":3.932664},{"c":3.905,"h":3.935,"l":3.89,"n":4651,"o":3.935,"t":"2026-10-05T19:45:00Z","v":1709532,"vw":3.908869},{"c":3.95,"h":3.96,"l":3.89,"n":30,"o":3.9,"t":"2026-10-05T20:00:00Z","v":1878780,"vw":3.900136},{"c":3.91,"h":3.915,"l":3.9006,"n":3,"o":3.9006,"t":"2026-10-05T20:15:00Z","v":2099,"vw":3.906713},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-05T20:45:00Z","v":2500,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-05T21:00:00Z","v":125,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-05T22:15:00Z","v":555,"vw":3.93},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-05T23:00:00Z","v":1800,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-05T23:15:00Z","v":1100,"vw":3.93},{"c":3.9285,"h":3.9285,"l":3.9285,"n":1,"o":3.9285,"t":"2026-10-05T23:30:00Z","v":100,"vw":3.9285},{"c":3.94,"h":3.94,"l":3.92,"n":4,"o":3.92,"t":"2026-10-06T08:00:00Z","v":518,"vw":3.936},{"c":3.873,"h":3.873,"l":3.873,"n":1,"o":3.873,"t":"2026-10-06T08:45:00Z","v":202,"vw":3.873},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-06T11:00:00Z","v":500,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-06T11:30:00Z","v":1528,"vw":3.93},{"c":3.89,"h":3.9,"l":3.89,"n":3,"o":3.9,"t":"2026-10-06T12:45:00Z","v":492615,"vw":3.895},{"c":3.98,"h":3.98,"l":3.95,"n":6,"o":3.95,"t":"2026-10-06T13:00:00Z","v":10400,"vw":3.951154},{"c":3.96,"h":3.96,"l":3.95,"n":32,"o":3.95,"t":"2026-10-06T13:15:00Z","v":1413,"vw":3.951048},{"c":3.965,"h":4.0252,"l":3.94,"n":990,"o":3.96,"t":"2026-10-06T13:30:00Z","v":380406,"vw":3.983398},{"c":4.035,"h":4.035,"l":3.964,"n":546,"o":3.964,"t":"2026-10-06T13:45:00Z","v":162554,"vw":4.012644},{"c":4.065,"h":4.105,"l":4.035,"n":984,"o":4.035,"t":"2026-10-06T14:00:00Z","v":301756,"vw":4.071697},{"c":4.05,"h":4.07,"l":4.03,"n":761,"o":4.065,"t":"2026-10-06T14:15:00Z","v":135548,"vw":4.047206},{"c":4.045,"h":4.05,"l":4.02,"n":503,"o":4.045,"t":"2026-10-06T14:30:00Z","v":59382,"vw":4.036298},{"c":4.055,"h":4.06,"l":4.04,"n":565,"o":4.045,"t":"2026-10-06T14:45:00Z","v":82237,"vw":4.045764},{"c":4.055,"h":4.07,"l":4.025,"n":978,"o":4.05,"t":"2026-10-06T15:00:00Z","v":288532,"vw":4.054302},{"c":4.035,"h":4.06,"l":4.035,"n":547,"o":4.055,"t":"2026-10-06T15:15:00Z","v":83552,"vw":4.054025},{"c":4.035,"h":4.04,"l":4.02,"n":462,"o":4.035,"t":"2026-10-06T15:30:00Z","v":61793,"vw":4.030292},{"c":4.075,"h":4.08,"l":4.03,"n":847,"o":4.035,"t":"2026-10-06T15:45:00Z","v":785193,"vw":4.062827},{"c":4.085,"h":4.09,"l":4.07,"n":872,"o":4.075,"t":"2026-10-06T16:00:00Z","v":229145,"vw":4.08351},{"c":4.075,"h":4.09,"l":4.05,"n":749,"o":4.085,"t":"2026-10-06T16:15:00Z","v":124707,"vw":4.07456},{"c":4.08,"h":4.0891,"l":4.07,"n":682,"o":4.075,"t":"2026-10-06T16:30:00Z","v":127637,"vw":4.076319},{"c":4.095,"h":4.1,"l":4.08,"n":692,"o":4.09,"t":"2026-10-06T16:45:00Z","v":177198,"vw":4.088941},{"c":4.095,"h":4.095,"l":4.08,"n":737,"o":4.095,"t":"2026-10-06T17:00:00Z","v":154450,"vw":4.090617},{"c":4.07,"h":4.095,"l":4.07,"n":734,"o":4.09,"t":"2026-10-06T17:15:00Z","v":177772,"vw":4.086922},{"c":4.065,"h":4.08,"l":4.05,"n":779,"o":4.075,"t":"2026-10-06T17:30:00Z","v":201980,"vw":4.063877},{"c":4.045,"h":4.07,"l":4.045,"n":628,"o":4.07,"t":"2026-10-06T17:45:00Z","v":110594,"vw":4.052629},{"c":4.035,"h":4.055,"l":4.0309,"n":549,"o":4.045,"t":"2026-10-06T18:00:00Z","v":106622,"vw":4.044402},{"c":4.03,"h":4.05,"l":4.03,"n":504,"o":4.035,"t":"2026-10-06T18:15:00Z","v":77948,"vw":4.040206},{"c":4.025,"h":4.03,"l":4.015,"n":533,"o":4.03,"t":"2026-10-06T18:30:00Z","v":64394,"vw":4.024772},{"c":4.055,"h":4.06,"l":4.02,"n":512,"o":4.025,"t":"2026-10-06T18:45:00Z","v":65856,"vw":4.041219},{"c":4.055,"h":4.06,"l":4.0408,"n":624,"o":4.05,"t":"2026-10-06T19:00:00Z","v":71801,"vw":4.052123},{"c":4.035,"h":4.055,"l":4.03,"n":651,"o":4.055,"t":"2026-10-06T19:15:00Z","v":90959,"vw":4.046655},{"c":4.065,"h":4.065,"l":4.035,"n":879,"o":4.035,"t":"2026-10-06T19:30:00Z","v":237866,"vw":4.04858},{"c":4.07,"h":4.08,"l":4.01,"n":3038,"o":4.06,"t":"2026-10-06T19:45:00Z","v":1313799,"vw":4.044099},{"c":4.04,"h":4.06,"l":4.04,"n":15,"o":4.06,"t":"2026-10-06T20:00:00Z","v":534633,"vw":4.059973},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-06T20:30:00Z","v":100,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-06T22:00:00Z","v":350,"vw":4},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-06T22:45:00Z","v":196,"vw":4.06},{"c":4.0679,"h":4.0679,"l":4.06,"n":2,"o":4.06,"t":"2026-10-07T08:00:00Z","v":980,"vw":4.065885},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-07T08:45:00Z","v":131,"vw":4.05},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-07T10:30:00Z","v":101,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-07T11:30:00Z","v":100,"vw":4.03},{"c":3.97,"h":4,"l":3.96,"n":13,"o":4,"t":"2026-10-07T11:45:00Z","v":10243,"vw":3.975049},{"c":3.986,"h":3.986,"l":3.9824,"n":2,"o":3.9824,"t":"2026-10-07T12:30:00Z","v":5000,"vw":3.9842},{"c":4.01,"h":4.01,"l":4,"n":2,"o":4,"t":"2026-10-07T12:45:00Z","v":3000,"vw":4.006667},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-07T13:00:00Z","v":1001,"vw":4},{"c":3.95,"h":4,"l":3.95,"n":19,"o":4,"t":"2026-10-07T13:15:00Z","v":14008,"vw":3.96461},{"c":3.88,"h":3.96,"l":3.86,"n":1711,"o":3.96,"t":"2026-10-07T13:30:00Z","v":479684,"vw":3.8987},{"c":3.865,"h":3.9,"l":3.86,"n":668,"o":3.88,"t":"2026-10-07T13:45:00Z","v":161525,"vw":3.878984},{"c":3.855,"h":3.88,"l":3.85,"n":677,"o":3.865,"t":"2026-10-07T14:00:00Z","v":118878,"vw":3.86939},{"c":3.86,"h":3.87,"l":3.85,"n":804,"o":3.8588,"t":"2026-10-07T14:15:00Z","v":87211,"vw":3.856346},{"c":3.845,"h":3.88,"l":3.84,"n":758,"o":3.865,"t":"2026-10-07T14:30:00Z","v":100238,"vw":3.862918},{"c":3.889,"h":3.889,"l":3.845,"n":897,"o":3.845,"t":"2026-10-07T14:45:00Z","v":182747,"vw":3.864895},{"c":3.875,"h":3.8877,"l":3.87,"n":587,"o":3.88,"t":"2026-10-07T15:00:00Z","v":72373,"vw":3.878551},{"c":3.855,"h":3.875,"l":3.85,"n":470,"o":3.875,"t":"2026-10-07T15:15:00Z","v":46031,"vw":3.863304},{"c":3.865,"h":3.875,"l":3.855,"n":629,"o":3.86,"t":"2026-10-07T15:30:00Z","v":89529,"vw":3.866709},{"c":3.865,"h":3.87,"l":3.85,"n":516,"o":3.86,"t":"2026-10-07T15:45:00Z","v":63889,"vw":3.859856},{"c":3.825,"h":3.86,"l":3.825,"n":683,"o":3.86,"t":"2026-10-07T16:00:00Z","v":151373,"vw":3.839346},{"c":3.825,"h":3.83,"l":3.81,"n":1158,"o":3.825,"t":"2026-10-07T16:15:00Z","v":285646,"vw":3.821088},{"c":3.81,"h":3.83,"l":3.81,"n":515,"o":3.825,"t":"2026-10-07T16:30:00Z","v":96733,"vw":3.82185},{"c":3.815,"h":3.83,"l":3.8012,"n":820,"o":3.8135,"t":"2026-10-07T16:45:00Z","v":155212,"vw":3.813903},{"c":3.825,"h":3.83,"l":3.805,"n":712,"o":3.81,"t":"2026-10-07T17:00:00Z","v":92221,"vw":3.815795},{"c":3.815,"h":3.8299,"l":3.81,"n":511,"o":3.825,"t":"2026-10-07T17:15:00Z","v":65980,"vw":3.818094},{"c":3.82,"h":3.82,"l":3.8,"n":733,"o":3.82,"t":"2026-10-07T17:30:00Z","v":103362,"vw":3.811137},{"c":3.815,"h":3.82,"l":3.81,"n":354,"o":3.815,"t":"2026-10-07T17:45:00Z","v":28634,"vw":3.813638},{"c":3.82,"h":3.8255,"l":3.81,"n":718,"o":3.82,"t":"2026-10-07T18:00:00Z","v":92592,"vw":3.817997},{"c":3.825,"h":3.83,"l":3.81,"n":558,"o":3.81,"t":"2026-10-07T18:15:00Z","v":63359,"vw":3.819118},{"c":3.825,"h":3.84,"l":3.82,"n":640,"o":3.825,"t":"2026-10-07T18:30:00Z","v":71343,"vw":3.829776},{"c":3.8276,"h":3.835,"l":3.82,"n":694,"o":3.83,"t":"2026-10-07T18:45:00Z","v":110055,"vw":3.825534},{"c":3.825,"h":3.835,"l":3.81,"n":952,"o":3.825,"t":"2026-10-07T19:00:00Z","v":174101,"vw":3.82299},{"c":3.82,"h":3.83,"l":3.82,"n":735,"o":3.825,"t":"2026-10-07T19:15:00Z","v":68733,"vw":3.825675},{"c":3.805,"h":3.83,"l":3.8,"n":1394,"o":3.82,"t":"2026-10-07T19:30:00Z","v":242321,"vw":3.810207},{"c":3.83,"h":3.85,"l":3.79,"n":4424,"o":3.8,"t":"2026-10-07T19:45:00Z","v":1109572,"vw":3.821631},{"c":3.82,"h":3.845,"l":3.82,"n":54,"o":3.82,"t":"2026-10-07T20:00:00Z","v":1701289,"vw":3.82002},{"c":3.8377,"h":3.8377,"l":3.8377,"n":1,"o":3.8377,"t":"2026-10-07T20:15:00Z","v":999,"vw":3.8377},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-07T22:00:00Z","v":300,"vw":3.85},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-07T22:15:00Z","v":100,"vw":3.88},{"c":3.81,"h":3.82,"l":3.8,"n":5,"o":3.82,"t":"2026-10-08T08:00:00Z","v":721,"vw":3.81122},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-08T10:15:00Z","v":900,"vw":3.83},{"c":3.77,"h":3.78,"l":3.77,"n":11,"o":3.78,"t":"2026-10-08T10:30:00Z","v":1274,"vw":3.772332},{"c":3.8006,"h":3.8006,"l":3.8,"n":2,"o":3.8,"t":"2026-10-08T11:00:00Z","v":5000,"vw":3.8003},{"c":3.7746,"h":3.8,"l":3.7746,"n":10,"o":3.8,"t":"2026-10-08T11:30:00Z","v":6093,"vw":3.777098},{"c":3.7986,"h":3.7986,"l":3.77,"n":9,"o":3.77,"t":"2026-10-08T11:45:00Z","v":2579,"vw":3.77181},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-08T12:30:00Z","v":115,"vw":3.78},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-08T12:45:00Z","v":330,"vw":3.785},{"c":3.764,"h":3.764,"l":3.764,"n":1,"o":3.764,"t":"2026-10-08T13:00:00Z","v":100,"vw":3.764},{"c":3.8,"h":3.805,"l":3.73,"n":742,"o":3.79,"t":"2026-10-08T13:30:00Z","v":195218,"vw":3.766219},{"c":3.795,"h":3.8091,"l":3.78,"n":452,"o":3.8,"t":"2026-10-08T13:45:00Z","v":61717,"vw":3.79},{"c":3.81,"h":3.83,"l":3.785,"n":589,"o":3.795,"t":"2026-10-08T14:00:00Z","v":117791,"vw":3.808022},{"c":3.805,"h":3.82,"l":3.8,"n":518,"o":3.81,"t":"2026-10-08T14:15:00Z","v":129095,"vw":3.807211},{"c":3.785,"h":3.83,"l":3.78,"n":583,"o":3.805,"t":"2026-10-08T14:30:00Z","v":105501,"vw":3.803876},{"c":3.785,"h":3.8,"l":3.78,"n":541,"o":3.785,"t":"2026-10-08T14:45:00Z","v":51212,"vw":3.78871},{"c":3.755,"h":3.79,"l":3.75,"n":569,"o":3.78,"t":"2026-10-08T15:00:00Z","v":76868,"vw":3.770711},{"c":3.705,"h":3.76,"l":3.7,"n":1023,"o":3.75,"t":"2026-10-08T15:15:00Z","v":302230,"vw":3.72657},{"c":3.704,"h":3.71,"l":3.69,"n":745,"o":3.71,"t":"2026-10-08T15:30:00Z","v":172219,"vw":3.698101},{"c":3.725,"h":3.735,"l":3.705,"n":580,"o":3.71,"t":"2026-10-08T15:45:00Z","v":135352,"vw":3.724558},{"c":3.7069,"h":3.735,"l":3.7,"n":653,"o":3.73,"t":"2026-10-08T16:00:00Z","v":141283,"vw":3.721166},{"c":3.72,"h":3.77,"l":3.7,"n":857,"o":3.705,"t":"2026-10-08T16:15:00Z","v":194915,"vw":3.732552},{"c":3.72,"h":3.73,"l":3.705,"n":577,"o":3.72,"t":"2026-10-08T16:30:00Z","v":100495,"vw":3.72034},{"c":3.695,"h":3.72,"l":3.685,"n":857,"o":3.715,"t":"2026-10-08T16:45:00Z","v":228994,"vw":3.697681},{"c":3.655,"h":3.695,"l":3.63,"n":907,"o":3.695,"t":"2026-10-08T17:00:00Z","v":168824,"vw":3.656409},{"c":3.625,"h":3.655,"l":3.625,"n":709,"o":3.65,"t":"2026-10-08T17:15:00Z","v":113722,"vw":3.637469},{"c":3.66,"h":3.66,"l":3.62,"n":738,"o":3.63,"t":"2026-10-08T17:30:00Z","v":119703,"vw":3.642844},{"c":3.665,"h":3.67,"l":3.6512,"n":715,"o":3.655,"t":"2026-10-08T17:45:00Z","v":107929,"vw":3.659777},{"c":3.72,"h":3.735,"l":3.665,"n":1080,"o":3.665,"t":"2026-10-08T18:00:00Z","v":274325,"vw":3.705889},{"c":3.745,"h":3.75,"l":3.715,"n":579,"o":3.72,"t":"2026-10-08T18:15:00Z","v":112356,"vw":3.735107},{"c":3.765,"h":3.77,"l":3.74,"n":473,"o":3.745,"t":"2026-10-08T18:30:00Z","v":81679,"vw":3.75418},{"c":3.755,"h":3.77,"l":3.75,"n":562,"o":3.765,"t":"2026-10-08T18:45:00Z","v":59652,"vw":3.756404},{"c":3.74,"h":3.76,"l":3.74,"n":611,"o":3.755,"t":"2026-10-08T19:00:00Z","v":106879,"vw":3.746994},{"c":3.765,"h":3.78,"l":3.73,"n":800,"o":3.74,"t":"2026-10-08T19:15:00Z","v":162749,"vw":3.758031},{"c":3.765,"h":3.77,"l":3.75,"n":831,"o":3.766,"t":"2026-10-08T19:30:00Z","v":115999,"vw":3.759007},{"c":3.755,"h":3.775,"l":3.745,"n":2140,"o":3.765,"t":"2026-10-08T19:45:00Z","v":451293,"vw":3.760779},{"c":3.75,"h":3.75,"l":3.75,"n":24,"o":3.75,"t":"2026-10-08T20:00:00Z","v":1613680,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-08T20:30:00Z","v":351,"vw":3.75},{"c":3.76,"h":3.77,"l":3.76,"n":4,"o":3.77,"t":"2026-10-08T21:00:00Z","v":2128,"vw":3.760602},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-08T21:30:00Z","v":300,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-08T22:00:00Z","v":200,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-08T22:30:00Z","v":200,"vw":3.76},{"c":3.7593,"h":3.7593,"l":3.7593,"n":1,"o":3.7593,"t":"2026-10-08T23:30:00Z","v":250,"vw":3.7593},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-09T08:00:00Z","v":1715,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-09T08:15:00Z","v":100,"vw":3.77},{"c":3.78,"h":3.78,"l":3.77,"n":2,"o":3.77,"t":"2026-10-09T08:30:00Z","v":200,"vw":3.775},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-09T09:00:00Z","v":100,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-09T11:00:00Z","v":600,"vw":3.77},{"c":3.78,"h":3.78,"l":3.77,"n":6,"o":3.77,"t":"2026-10-09T11:30:00Z","v":301,"vw":3.775},{"c":3.79,"h":3.81,"l":3.79,"n":2,"o":3.81,"t":"2026-10-09T12:30:00Z","v":323,"vw":3.800712},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-09T12:45:00Z","v":100,"vw":3.81},{"c":3.7,"h":3.8023,"l":3.7,"n":15,"o":3.8023,"t":"2026-10-09T13:15:00Z","v":1297,"vw":3.744742},{"c":3.635,"h":3.755,"l":3.6001,"n":1592,"o":3.74,"t":"2026-10-09T13:30:00Z","v":422101,"vw":3.656114},{"c":3.61,"h":3.64,"l":3.61,"n":662,"o":3.64,"t":"2026-10-09T13:45:00Z","v":138790,"vw":3.623764},{"c":3.615,"h":3.65,"l":3.615,"n":750,"o":3.62,"t":"2026-10-09T14:00:00Z","v":169017,"vw":3.63247},{"c":3.67,"h":3.68,"l":3.615,"n":1137,"o":3.615,"t":"2026-10-09T14:15:00Z","v":282463,"vw":3.647855},{"c":3.665,"h":3.69,"l":3.65,"n":848,"o":3.675,"t":"2026-10-09T14:30:00Z","v":235881,"vw":3.677576},{"c":3.675,"h":3.69,"l":3.66,"n":545,"o":3.67,"t":"2026-10-09T14:45:00Z","v":98323,"vw":3.675655},{"c":3.655,"h":3.685,"l":3.65,"n":525,"o":3.675,"t":"2026-10-09T15:00:00Z","v":86646,"vw":3.667758},{"c":3.645,"h":3.67,"l":3.64,"n":409,"o":3.655,"t":"2026-10-09T15:15:00Z","v":71231,"vw":3.657577},{"c":3.645,"h":3.65,"l":3.635,"n":577,"o":3.64,"t":"2026-10-09T15:30:00Z","v":116223,"vw":3.640801},{"c":3.645,"h":3.66,"l":3.635,"n":651,"o":3.64,"t":"2026-10-09T15:45:00Z","v":108301,"vw":3.648958},{"c":3.645,"h":3.65,"l":3.63,"n":664,"o":3.64,"t":"2026-10-09T16:00:00Z","v":181782,"vw":3.639364},{"c":3.6496,"h":3.65,"l":3.63,"n":626,"o":3.64,"t":"2026-10-09T16:15:00Z","v":173981,"vw":3.639645},{"c":3.625,"h":3.65,"l":3.62,"n":576,"o":3.645,"t":"2026-10-09T16:30:00Z","v":157349,"vw":3.633168},{"c":3.635,"h":3.65,"l":3.62,"n":638,"o":3.625,"t":"2026-10-09T16:45:00Z","v":163571,"vw":3.634492},{"c":3.635,"h":3.65,"l":3.63,"n":476,"o":3.635,"t":"2026-10-09T17:00:00Z","v":102278,"vw":3.63684},{"c":3.655,"h":3.655,"l":3.635,"n":422,"o":3.64,"t":"2026-10-09T17:15:00Z","v":81219,"vw":3.643762},{"c":3.64,"h":3.6559,"l":3.64,"n":354,"o":3.655,"t":"2026-10-09T17:30:00Z","v":48392,"vw":3.645465},{"c":3.665,"h":3.665,"l":3.64,"n":667,"o":3.64,"t":"2026-10-09T17:45:00Z","v":105731,"vw":3.655504},{"c":3.665,"h":3.67,"l":3.66,"n":451,"o":3.665,"t":"2026-10-09T18:00:00Z","v":70839,"vw":3.663165},{"c":3.67,"h":3.68,"l":3.66,"n":769,"o":3.66,"t":"2026-10-09T18:15:00Z","v":145690,"vw":3.668552},{"c":3.665,"h":3.675,"l":3.665,"n":494,"o":3.67,"t":"2026-10-09T18:30:00Z","v":71433,"vw":3.669959},{"c":3.66,"h":3.68,"l":3.66,"n":755,"o":3.665,"t":"2026-10-09T18:45:00Z","v":112916,"vw":3.672259},{"c":3.67,"h":3.67,"l":3.66,"n":460,"o":3.66,"t":"2026-10-09T19:00:00Z","v":60770,"vw":3.666087},{"c":3.665,"h":3.68,"l":3.66,"n":665,"o":3.67,"t":"2026-10-09T19:15:00Z","v":92961,"vw":3.66966},{"c":3.675,"h":3.675,"l":3.66,"n":1236,"o":3.665,"t":"2026-10-09T19:30:00Z","v":285975,"vw":3.668435},{"c":3.69,"h":3.69,"l":3.655,"n":4435,"o":3.67,"t":"2026-10-09T19:45:00Z","v":1238978,"vw":3.676914},{"c":3.68,"h":3.685,"l":3.68,"n":29,"o":3.68,"t":"2026-10-09T20:00:00Z","v":617101,"vw":3.680001},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-09T20:15:00Z","v":200,"vw":3.69},{"c":3.6996,"h":3.6996,"l":3.6996,"n":1,"o":3.6996,"t":"2026-10-09T20:45:00Z","v":6739,"vw":3.6996},{"c":3.6527,"h":3.6527,"l":3.6527,"n":1,"o":3.6527,"t":"2026-10-09T21:00:00Z","v":200,"vw":3.6527},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-09T21:15:00Z","v":248,"vw":3.63},{"c":3.66,"h":3.665,"l":3.6424,"n":8,"o":3.6424,"t":"2026-10-09T21:30:00Z","v":103372,"vw":3.659555},{"c":3.6812,"h":3.6812,"l":3.6812,"n":1,"o":3.6812,"t":"2026-10-09T23:15:00Z","v":146,"vw":3.6812},{"c":3.681,"h":3.69,"l":3.681,"n":7,"o":3.69,"t":"2026-10-09T23:30:00Z","v":429,"vw":3.687783},{"c":3.6809,"h":3.6809,"l":3.6809,"n":1,"o":3.6809,"t":"2026-10-09T23:45:00Z","v":750,"vw":3.6809},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-12T08:00:00Z","v":483,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-12T11:00:00Z","v":468,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-12T11:15:00Z","v":189,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-12T11:45:00Z","v":200,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-12T12:00:00Z","v":111,"vw":3.66},{"c":3.65,"h":3.67,"l":3.65,"n":27,"o":3.6508,"t":"2026-10-12T12:15:00Z","v":8095,"vw":3.657038},{"c":3.6968,"h":3.6968,"l":3.6968,"n":1,"o":3.6968,"t":"2026-10-12T13:15:00Z","v":3000,"vw":3.6968},{"c":3.635,"h":3.66,"l":3.6039,"n":905,"o":3.66,"t":"2026-10-12T13:30:00Z","v":226785,"vw":3.630928},{"c":3.606,"h":3.64,"l":3.605,"n":503,"o":3.63,"t":"2026-10-12T13:45:00Z","v":88446,"vw":3.62623},{"c":3.5791,"h":3.616,"l":3.565,"n":1321,"o":3.605,"t":"2026-10-12T14:00:00Z","v":256514,"vw":3.586507},{"c":3.545,"h":3.58,"l":3.54,"n":1079,"o":3.575,"t":"2026-10-12T14:15:00Z","v":247487,"vw":3.557876},{"c":3.555,"h":3.565,"l":3.54,"n":963,"o":3.545,"t":"2026-10-12T14:30:00Z","v":165592,"vw":3.552358},{"c":3.56,"h":3.56,"l":3.55,"n":807,"o":3.555,"t":"2026-10-12T14:45:00Z","v":143495,"vw":3.556604},{"c":3.59,"h":3.59,"l":3.55,"n":952,"o":3.555,"t":"2026-10-12T15:00:00Z","v":200091,"vw":3.564124},{"c":3.605,"h":3.61,"l":3.585,"n":771,"o":3.59,"t":"2026-10-12T15:15:00Z","v":135617,"vw":3.598603},{"c":3.61,"h":3.62,"l":3.6,"n":843,"o":3.605,"t":"2026-10-12T15:30:00Z","v":169992,"vw":3.610697},{"c":3.61,"h":3.625,"l":3.605,"n":901,"o":3.615,"t":"2026-10-12T15:45:00Z","v":248869,"vw":3.614565},{"c":3.615,"h":3.62,"l":3.605,"n":519,"o":3.605,"t":"2026-10-12T16:00:00Z","v":53337,"vw":3.613333},{"c":3.615,"h":3.62,"l":3.61,"n":653,"o":3.615,"t":"2026-10-12T16:15:00Z","v":57621,"vw":3.615024},{"c":3.605,"h":3.62,"l":3.6,"n":646,"o":3.615,"t":"2026-10-12T16:30:00Z","v":63491,"vw":3.612424},{"c":3.605,"h":3.6199,"l":3.595,"n":878,"o":3.61,"t":"2026-10-12T16:45:00Z","v":134965,"vw":3.607435},{"c":3.625,"h":3.625,"l":3.605,"n":968,"o":3.605,"t":"2026-10-12T17:00:00Z","v":143440,"vw":3.618114},{"c":3.615,"h":3.63,"l":3.61,"n":651,"o":3.625,"t":"2026-10-12T17:15:00Z","v":79713,"vw":3.61832},{"c":3.615,"h":3.63,"l":3.61,"n":892,"o":3.61,"t":"2026-10-12T17:30:00Z","v":166200,"vw":3.624667},{"c":3.615,"h":3.615,"l":3.6,"n":763,"o":3.61,"t":"2026-10-12T17:45:00Z","v":98814,"vw":3.60858},{"c":3.615,"h":3.62,"l":3.605,"n":706,"o":3.615,"t":"2026-10-12T18:00:00Z","v":96933,"vw":3.614614},{"c":3.61,"h":3.62,"l":3.61,"n":595,"o":3.61,"t":"2026-10-12T18:15:00Z","v":50265,"vw":3.61293},{"c":3.59,"h":3.62,"l":3.58,"n":974,"o":3.61,"t":"2026-10-12T18:30:00Z","v":144049,"vw":3.602814},{"c":3.595,"h":3.6,"l":3.59,"n":912,"o":3.595,"t":"2026-10-12T18:45:00Z","v":107285,"vw":3.59268},{"c":3.595,"h":3.6,"l":3.585,"n":935,"o":3.595,"t":"2026-10-12T19:00:00Z","v":106981,"vw":3.592399},{"c":3.6,"h":3.608,"l":3.59,"n":1208,"o":3.59,"t":"2026-10-12T19:15:00Z","v":238579,"vw":3.599511},{"c":3.615,"h":3.62,"l":3.6,"n":1327,"o":3.605,"t":"2026-10-12T19:30:00Z","v":338327,"vw":3.611803},{"c":3.605,"h":3.62,"l":3.595,"n":3839,"o":3.61,"t":"2026-10-12T19:45:00Z","v":937201,"vw":3.607331},{"c":3.6,"h":3.6,"l":3.6,"n":18,"o":3.6,"t":"2026-10-12T20:00:00Z","v":1133896,"vw":3.6},{"c":3.5919,"h":3.5919,"l":3.5919,"n":1,"o":3.5919,"t":"2026-10-12T21:15:00Z","v":572,"vw":3.5919},{"c":3.6029,"h":3.6029,"l":3.6029,"n":1,"o":3.6029,"t":"2026-10-12T23:00:00Z","v":261,"vw":3.6029},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-12T23:30:00Z","v":300,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-13T09:30:00Z","v":199,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-13T10:00:00Z","v":189,"vw":3.59},{"c":3.59,"h":3.61,"l":3.59,"n":2,"o":3.61,"t":"2026-10-13T10:30:00Z","v":2139,"vw":3.6087},{"c":3.58,"h":3.59,"l":3.58,"n":7,"o":3.59,"t":"2026-10-13T11:00:00Z","v":1227,"vw":3.58122},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-13T12:00:00Z","v":1000,"vw":3.6},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-13T12:15:00Z","v":200,"vw":3.62},{"c":3.56,"h":3.62,"l":3.56,"n":9,"o":3.62,"t":"2026-10-13T12:30:00Z","v":1031,"vw":3.580701},{"c":3.575,"h":3.61,"l":3.55,"n":800,"o":3.57,"t":"2026-10-13T13:30:00Z","v":176447,"vw":3.567142},{"c":3.57,"h":3.62,"l":3.57,"n":583,"o":3.58,"t":"2026-10-13T13:45:00Z","v":128294,"vw":3.591284},{"c":3.63,"h":3.64,"l":3.55,"n":810,"o":3.575,"t":"2026-10-13T14:00:00Z","v":456580,"vw":3.5957},{"c":3.61,"h":3.645,"l":3.605,"n":615,"o":3.635,"t":"2026-10-13T14:15:00Z","v":147367,"vw":3.622262},{"c":3.605,"h":3.62,"l":3.6,"n":552,"o":3.615,"t":"2026-10-13T14:30:00Z","v":100291,"vw":3.608266},{"c":3.595,"h":3.61,"l":3.58,"n":667,"o":3.6,"t":"2026-10-13T14:45:00Z","v":110130,"vw":3.59316},{"c":3.595,"h":3.6086,"l":3.59,"n":359,"o":3.6,"t":"2026-10-13T15:00:00Z","v":55411,"vw":3.598416},{"c":3.585,"h":3.5999,"l":3.57,"n":588,"o":3.595,"t":"2026-10-13T15:15:00Z","v":140609,"vw":3.580286},{"c":3.565,"h":3.59,"l":3.56,"n":664,"o":3.585,"t":"2026-10-13T15:30:00Z","v":141853,"vw":3.574243},{"c":3.555,"h":3.58,"l":3.555,"n":902,"o":3.56,"t":"2026-10-13T15:45:00Z","v":201404,"vw":3.565036},{"c":3.57,"h":3.57,"l":3.55,"n":709,"o":3.555,"t":"2026-10-13T16:00:00Z","v":170162,"vw":3.556398},{"c":3.555,"h":3.58,"l":3.55,"n":753,"o":3.565,"t":"2026-10-13T16:15:00Z","v":128310,"vw":3.567036},{"c":3.555,"h":3.565,"l":3.55,"n":520,"o":3.555,"t":"2026-10-13T16:30:00Z","v":82779,"vw":3.556905},{"c":3.545,"h":3.5688,"l":3.54,"n":591,"o":3.555,"t":"2026-10-13T16:45:00Z","v":78257,"vw":3.557128},{"c":3.54,"h":3.56,"l":3.54,"n":536,"o":3.54,"t":"2026-10-13T17:00:00Z","v":93029,"vw":3.548689},{"c":3.545,"h":3.545,"l":3.53,"n":645,"o":3.54,"t":"2026-10-13T17:15:00Z","v":135836,"vw":3.535132},{"c":3.555,"h":3.56,"l":3.54,"n":521,"o":3.5461,"t":"2026-10-13T17:30:00Z","v":108252,"vw":3.547327},{"c":3.54,"h":3.56,"l":3.535,"n":521,"o":3.555,"t":"2026-10-13T17:45:00Z","v":79442,"vw":3.546079},{"c":3.605,"h":3.605,"l":3.54,"n":1047,"o":3.545,"t":"2026-10-13T18:00:00Z","v":273890,"vw":3.572697},{"c":3.585,"h":3.61,"l":3.585,"n":695,"o":3.605,"t":"2026-10-13T18:15:00Z","v":184684,"vw":3.600182},{"c":3.59,"h":3.6,"l":3.58,"n":455,"o":3.59,"t":"2026-10-13T18:30:00Z","v":67863,"vw":3.588902},{"c":3.605,"h":3.61,"l":3.59,"n":576,"o":3.59,"t":"2026-10-13T18:45:00Z","v":166434,"vw":3.598851},{"c":3.63,"h":3.645,"l":3.6,"n":950,"o":3.605,"t":"2026-10-13T19:00:00Z","v":258133,"vw":3.626598},{"c":3.625,"h":3.64,"l":3.62,"n":747,"o":3.635,"t":"2026-10-13T19:15:00Z","v":176018,"vw":3.630139},{"c":3.615,"h":3.63,"l":3.61,"n":1019,"o":3.625,"t":"2026-10-13T19:30:00Z","v":205047,"vw":3.619902},{"c":3.57,"h":3.62,"l":3.57,"n":3508,"o":3.615,"t":"2026-10-13T19:45:00Z","v":781278,"vw":3.592775},{"c":3.58,"h":3.58,"l":3.57,"n":26,"o":3.57,"t":"2026-10-13T20:00:00Z","v":1029208,"vw":3.570101},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-13T20:15:00Z","v":203,"vw":3.64},{"c":3.57,"h":3.57,"l":3.57,"n":32,"o":3.57,"t":"2026-10-13T20:30:00Z","v":3053,"vw":3.57},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-13T21:00:00Z","v":4000,"vw":3.53},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-13T22:15:00Z","v":100,"vw":3.6},{"c":3.55,"h":3.55,"l":3.55,"n":6,"o":3.55,"t":"2026-10-14T10:45:00Z","v":321,"vw":3.55},{"c":3.585,"h":3.585,"l":3.585,"n":6,"o":3.585,"t":"2026-10-14T12:00:00Z","v":387,"vw":3.585},{"c":3.53,"h":3.56,"l":3.53,"n":11,"o":3.56,"t":"2026-10-14T12:30:00Z","v":6246,"vw":3.532364},{"c":3.53,"h":3.53,"l":3.53,"n":7,"o":3.53,"t":"2026-10-14T12:45:00Z","v":17385,"vw":3.53},{"c":3.52,"h":3.52,"l":3.5,"n":11,"o":3.51,"t":"2026-10-14T13:00:00Z","v":5374,"vw":3.507263},{"c":3.47,"h":3.5009,"l":3.47,"n":59,"o":3.5009,"t":"2026-10-14T13:15:00Z","v":18786,"vw":3.47753},{"c":3.425,"h":3.5,"l":3.41,"n":2017,"o":3.48,"t":"2026-10-14T13:30:00Z","v":571819,"vw":3.455877},{"c":3.42,"h":3.445,"l":3.42,"n":1150,"o":3.425,"t":"2026-10-14T13:45:00Z","v":372073,"vw":3.433621},{"c":3.4,"h":3.425,"l":3.375,"n":1566,"o":3.42,"t":"2026-10-14T14:00:00Z","v":449909,"vw":3.397652},{"c":3.405,"h":3.42,"l":3.39,"n":1224,"o":3.4,"t":"2026-10-14T14:15:00Z","v":261252,"vw":3.404009},{"c":3.425,"h":3.43,"l":3.4,"n":758,"o":3.405,"t":"2026-10-14T14:30:00Z","v":154430,"vw":3.418283},{"c":3.405,"h":3.43,"l":3.395,"n":923,"o":3.42,"t":"2026-10-14T14:45:00Z","v":215070,"vw":3.407344},{"c":3.365,"h":3.41,"l":3.3643,"n":1030,"o":3.405,"t":"2026-10-14T15:00:00Z","v":250198,"vw":3.386824},{"c":3.345,"h":3.365,"l":3.335,"n":1508,"o":3.36,"t":"2026-10-14T15:15:00Z","v":439764,"vw":3.349987},{"c":3.345,"h":3.3686,"l":3.34,"n":835,"o":3.345,"t":"2026-10-14T15:30:00Z","v":141312,"vw":3.353284},{"c":3.345,"h":3.36,"l":3.34,"n":875,"o":3.345,"t":"2026-10-14T15:45:00Z","v":166567,"vw":3.347657},{"c":3.325,"h":3.355,"l":3.325,"n":946,"o":3.345,"t":"2026-10-14T16:00:00Z","v":213946,"vw":3.342713},{"c":3.325,"h":3.3351,"l":3.32,"n":894,"o":3.325,"t":"2026-10-14T16:15:00Z","v":164611,"vw":3.326233},{"c":3.355,"h":3.36,"l":3.32,"n":1050,"o":3.325,"t":"2026-10-14T16:30:00Z","v":208821,"vw":3.339358},{"c":3.365,"h":3.37,"l":3.35,"n":952,"o":3.355,"t":"2026-10-14T16:45:00Z","v":144086,"vw":3.358742},{"c":3.37,"h":3.385,"l":3.365,"n":883,"o":3.365,"t":"2026-10-14T17:00:00Z","v":154376,"vw":3.373116},{"c":3.375,"h":3.395,"l":3.365,"n":1093,"o":3.37,"t":"2026-10-14T17:15:00Z","v":243278,"vw":3.377448},{"c":3.385,"h":3.385,"l":3.37,"n":783,"o":3.37,"t":"2026-10-14T17:30:00Z","v":137493,"vw":3.375839},{"c":3.375,"h":3.39,"l":3.37,"n":830,"o":3.385,"t":"2026-10-14T17:45:00Z","v":122296,"vw":3.377602},{"c":3.37,"h":3.38,"l":3.36,"n":1105,"o":3.375,"t":"2026-10-14T18:00:00Z","v":204156,"vw":3.370435},{"c":3.38,"h":3.38,"l":3.365,"n":912,"o":3.37,"t":"2026-10-14T18:15:00Z","v":137447,"vw":3.37176},{"c":3.37,"h":3.39,"l":3.37,"n":1196,"o":3.38,"t":"2026-10-14T18:30:00Z","v":195002,"vw":3.38043},{"c":3.38,"h":3.38,"l":3.37,"n":983,"o":3.375,"t":"2026-10-14T18:45:00Z","v":137856,"vw":3.374405},{"c":3.385,"h":3.39,"l":3.365,"n":1523,"o":3.38,"t":"2026-10-14T19:00:00Z","v":261958,"vw":3.37341},{"c":3.38,"h":3.395,"l":3.37,"n":1759,"o":3.38,"t":"2026-10-14T19:15:00Z","v":358221,"vw":3.382526},{"c":3.39,"h":3.41,"l":3.375,"n":2547,"o":3.385,"t":"2026-10-14T19:30:00Z","v":542069,"vw":3.391134},{"c":3.375,"h":3.4,"l":3.365,"n":4354,"o":3.385,"t":"2026-10-14T19:45:00Z","v":1325093,"vw":3.379566},{"c":3.39,"h":3.39,"l":3.38,"n":30,"o":3.38,"t":"2026-10-14T20:00:00Z","v":833982,"vw":3.380025},{"c":3.3704,"h":3.3704,"l":3.37,"n":3,"o":3.37,"t":"2026-10-14T21:15:00Z","v":16525,"vw":3.370036},{"c":3.38,"h":3.38,"l":3.38,"n":8,"o":3.38,"t":"2026-10-14T22:30:00Z","v":323,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-10-14T22:45:00Z","v":2000,"vw":3.39},{"c":3.3982,"h":3.3982,"l":3.3982,"n":1,"o":3.3982,"t":"2026-10-14T23:00:00Z","v":100,"vw":3.3982},{"c":3.3719,"h":3.3719,"l":3.3719,"n":1,"o":3.3719,"t":"2026-10-14T23:15:00Z","v":360,"vw":3.3719},{"c":3.3746,"h":3.38,"l":3.3746,"n":7,"o":3.38,"t":"2026-10-14T23:30:00Z","v":20566,"vw":3.379971},{"c":3.48,"h":3.57,"l":3.33,"n":100,"o":3.33,"t":"2026-10-15T08:00:00Z","v":45480,"vw":3.450803},{"c":3.46,"h":3.48,"l":3.45,"n":51,"o":3.48,"t":"2026-10-15T08:15:00Z","v":21389,"vw":3.466479},{"c":3.48,"h":3.48,"l":3.45,"n":31,"o":3.45,"t":"2026-10-15T08:30:00Z","v":25436,"vw":3.465836},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-15T08:45:00Z","v":5014,"vw":3.49},{"c":3.45,"h":3.48,"l":3.45,"n":12,"o":3.48,"t":"2026-10-15T09:00:00Z","v":10176,"vw":3.467963},{"c":3.4996,"h":3.5,"l":3.4316,"n":14,"o":3.4316,"t":"2026-10-15T11:00:00Z","v":7968,"vw":3.469712},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-15T11:15:00Z","v":5300,"vw":3.43},{"c":3.4892,"h":3.4892,"l":3.4892,"n":1,"o":3.4892,"t":"2026-10-15T11:30:00Z","v":100,"vw":3.4892},{"c":3.46,"h":3.4768,"l":3.45,"n":12,"o":3.46,"t":"2026-10-15T12:00:00Z","v":9890,"vw":3.454884},{"c":3.5,"h":3.5,"l":3.45,"n":21,"o":3.455,"t":"2026-10-15T12:15:00Z","v":6104,"vw":3.461464},{"c":3.44,"h":3.45,"l":3.44,"n":5,"o":3.45,"t":"2026-10-15T12:30:00Z","v":4845,"vw":3.445168},{"c":3.505,"h":3.505,"l":3.49,"n":15,"o":3.49,"t":"2026-10-15T12:45:00Z","v":60473,"vw":3.491394},{"c":3.52,"h":3.52,"l":3.47,"n":47,"o":3.51,"t":"2026-10-15T13:00:00Z","v":22985,"vw":3.48933},{"c":3.5,"h":3.51,"l":3.47,"n":23,"o":3.49,"t":"2026-10-15T13:15:00Z","v":4454,"vw":3.487201},{"c":3.415,"h":3.5225,"l":3.385,"n":2769,"o":3.5,"t":"2026-10-15T13:30:00Z","v":788405,"vw":3.4535},{"c":3.385,"h":3.43,"l":3.36,"n":1771,"o":3.415,"t":"2026-10-15T13:45:00Z","v":525186,"vw":3.393138},{"c":3.445,"h":3.47,"l":3.385,"n":1798,"o":3.385,"t":"2026-10-15T14:00:00Z","v":367356,"vw":3.430461},{"c":3.415,"h":3.46,"l":3.415,"n":1480,"o":3.45,"t":"2026-10-15T14:15:00Z","v":254455,"vw":3.438486},{"c":3.505,"h":3.51,"l":3.41,"n":1700,"o":3.415,"t":"2026-10-15T14:30:00Z","v":336951,"vw":3.468902},{"c":3.505,"h":3.51,"l":3.48,"n":1334,"o":3.505,"t":"2026-10-15T14:45:00Z","v":252915,"vw":3.496783},{"c":3.53,"h":3.54,"l":3.49,"n":1630,"o":3.51,"t":"2026-10-15T15:00:00Z","v":243199,"vw":3.517324},{"c":3.525,"h":3.56,"l":3.51,"n":1712,"o":3.53,"t":"2026-10-15T15:15:00Z","v":303511,"vw":3.533949},{"c":3.5226,"h":3.535,"l":3.51,"n":1210,"o":3.52,"t":"2026-10-15T15:30:00Z","v":179621,"vw":3.520827},{"c":3.525,"h":3.53,"l":3.51,"n":1168,"o":3.525,"t":"2026-10-15T15:45:00Z","v":211404,"vw":3.519827},{"c":3.5,"h":3.525,"l":3.5,"n":903,"o":3.525,"t":"2026-10-15T16:00:00Z","v":164957,"vw":3.505508},{"c":3.515,"h":3.525,"l":3.5,"n":1232,"o":3.5,"t":"2026-10-15T16:15:00Z","v":212337,"vw":3.510632},{"c":3.505,"h":3.52,"l":3.5,"n":934,"o":3.515,"t":"2026-10-15T16:30:00Z","v":153934,"vw":3.510875},{"c":3.515,"h":3.52,"l":3.49,"n":1220,"o":3.51,"t":"2026-10-15T16:45:00Z","v":199667,"vw":3.505347},{"c":3.505,"h":3.52,"l":3.5,"n":1076,"o":3.515,"t":"2026-10-15T17:00:00Z","v":339841,"vw":3.511554},{"c":3.505,"h":3.51,"l":3.5,"n":640,"o":3.505,"t":"2026-10-15T17:15:00Z","v":86684,"vw":3.507139},{"c":3.515,"h":3.529,"l":3.5,"n":1227,"o":3.505,"t":"2026-10-15T17:30:00Z","v":236998,"vw":3.515422},{"c":3.515,"h":3.52,"l":3.505,"n":857,"o":3.51,"t":"2026-10-15T17:45:00Z","v":117297,"vw":3.513077},{"c":3.45,"h":3.52,"l":3.45,"n":1057,"o":3.515,"t":"2026-10-15T18:00:00Z","v":220098,"vw":3.493996},{"c":3.5099,"h":3.5099,"l":3.45,"n":1226,"o":3.45,"t":"2026-10-15T18:15:00Z","v":303765,"vw":3.475264},{"c":3.51,"h":3.51,"l":3.5,"n":663,"o":3.505,"t":"2026-10-15T18:30:00Z","v":92383,"vw":3.505004},{"c":3.515,"h":3.52,"l":3.5,"n":899,"o":3.505,"t":"2026-10-15T18:45:00Z","v":170070,"vw":3.512096},{"c":3.525,"h":3.54,"l":3.51,"n":1643,"o":3.51,"t":"2026-10-15T19:00:00Z","v":308894,"vw":3.526788},{"c":3.53,"h":3.545,"l":3.52,"n":1544,"o":3.525,"t":"2026-10-15T19:15:00Z","v":328197,"vw":3.537293},{"c":3.56,"h":3.575,"l":3.53,"n":2378,"o":3.535,"t":"2026-10-15T19:30:00Z","v":518390,"vw":3.555069},{"c":3.58,"h":3.59,"l":3.535,"n":5228,"o":3.56,"t":"2026-10-15T19:45:00Z","v":1734716,"vw":3.55925},{"c":3.57,"h":3.57,"l":3.57,"n":15,"o":3.57,"t":"2026-10-15T20:00:00Z","v":894005,"vw":3.57},{"c":3.5808,"h":3.6318,"l":3.5808,"n":2,"o":3.6318,"t":"2026-10-15T20:15:00Z","v":480,"vw":3.61055},{"c":3.584,"h":3.584,"l":3.57,"n":2,"o":3.57,"t":"2026-10-15T20:30:00Z","v":400,"vw":3.577},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-15T21:45:00Z","v":508,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-16T11:30:00Z","v":2796,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T12:45:00Z","v":330,"vw":3.6},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-16T13:15:00Z","v":200,"vw":3.585},{"c":3.56,"h":3.6,"l":3.51,"n":1922,"o":3.6,"t":"2026-10-16T13:30:00Z","v":483488,"vw":3.560738},{"c":3.57,"h":3.6,"l":3.535,"n":1356,"o":3.555,"t":"2026-10-16T13:45:00Z","v":223714,"vw":3.564105},{"c":3.575,"h":3.58,"l":3.55,"n":1144,"o":3.57,"t":"2026-10-16T14:00:00Z","v":217991,"vw":3.566386},{"c":3.575,"h":3.59,"l":3.56,"n":804,"o":3.58,"t":"2026-10-16T14:15:00Z","v":149938,"vw":3.572188},{"c":3.555,"h":3.585,"l":3.555,"n":662,"o":3.575,"t":"2026-10-16T14:30:00Z","v":92912,"vw":3.565726},{"c":3.555,"h":3.565,"l":3.545,"n":841,"o":3.555,"t":"2026-10-16T14:45:00Z","v":159401,"vw":3.555501},{"c":3.53,"h":3.56,"l":3.52,"n":922,"o":3.555,"t":"2026-10-16T15:00:00Z","v":195811,"vw":3.535302},{"c":3.545,"h":3.565,"l":3.525,"n":1183,"o":3.53,"t":"2026-10-16T15:15:00Z","v":772071,"vw":3.545718},{"c":3.555,"h":3.56,"l":3.5401,"n":672,"o":3.545,"t":"2026-10-16T15:30:00Z","v":215603,"vw":3.553963},{"c":3.535,"h":3.56,"l":3.53,"n":1331,"o":3.555,"t":"2026-10-16T15:45:00Z","v":527045,"vw":3.544907},{"c":3.555,"h":3.56,"l":3.53,"n":797,"o":3.535,"t":"2026-10-16T16:00:00Z","v":309612,"vw":3.544505},{"c":3.545,"h":3.56,"l":3.54,"n":729,"o":3.56,"t":"2026-10-16T16:15:00Z","v":165488,"vw":3.548091},{"c":3.545,"h":3.55,"l":3.53,"n":837,"o":3.545,"t":"2026-10-16T16:30:00Z","v":323536,"vw":3.54146},{"c":3.53,"h":3.56,"l":3.53,"n":720,"o":3.545,"t":"2026-10-16T16:45:00Z","v":237491,"vw":3.545253},{"c":3.465,"h":3.54,"l":3.46,"n":1482,"o":3.535,"t":"2026-10-16T17:00:00Z","v":658522,"vw":3.517371},{"c":3.46,"h":3.465,"l":3.44,"n":1022,"o":3.465,"t":"2026-10-16T17:15:00Z","v":211840,"vw":3.450083},{"c":3.475,"h":3.48,"l":3.445,"n":962,"o":3.455,"t":"2026-10-16T17:30:00Z","v":177577,"vw":3.45699},{"c":3.44,"h":3.48,"l":3.44,"n":784,"o":3.48,"t":"2026-10-16T17:45:00Z","v":166691,"vw":3.455323},{"c":3.425,"h":3.4476,"l":3.42,"n":899,"o":3.44,"t":"2026-10-16T18:00:00Z","v":344853,"vw":3.432097},{"c":3.405,"h":3.43,"l":3.4012,"n":1210,"o":3.425,"t":"2026-10-16T18:15:00Z","v":236365,"vw":3.41665},{"c":3.415,"h":3.44,"l":3.405,"n":1089,"o":3.405,"t":"2026-10-16T18:30:00Z","v":211805,"vw":3.418255},{"c":3.41,"h":3.42,"l":3.4,"n":1011,"o":3.415,"t":"2026-10-16T18:45:00Z","v":566015,"vw":3.409951},{"c":3.395,"h":3.41,"l":3.38,"n":1428,"o":3.405,"t":"2026-10-16T19:00:00Z","v":321703,"vw":3.392845},{"c":3.385,"h":3.41,"l":3.38,"n":1425,"o":3.395,"t":"2026-10-16T19:15:00Z","v":263475,"vw":3.395161},{"c":3.36,"h":3.4,"l":3.36,"n":1557,"o":3.385,"t":"2026-10-16T19:30:00Z","v":290815,"vw":3.385869},{"c":3.41,"h":3.42,"l":3.34,"n":4648,"o":3.365,"t":"2026-10-16T19:45:00Z","v":1409079,"vw":3.381098},{"c":3.45,"h":3.45,"l":3.43,"n":35,"o":3.43,"t":"2026-10-16T20:00:00Z","v":13229175,"vw":3.430006},{"c":3.4396,"h":3.4396,"l":3.4396,"n":1,"o":3.4396,"t":"2026-10-16T20:15:00Z","v":274,"vw":3.4396},{"c":3.43,"h":3.4301,"l":3.43,"n":6,"o":3.43,"t":"2026-10-16T20:30:00Z","v":4523,"vw":3.430009},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-16T21:15:00Z","v":117,"vw":3.43},{"c":3.42,"h":3.4385,"l":3.42,"n":19,"o":3.4385,"t":"2026-10-16T21:45:00Z","v":7052,"vw":3.431432},{"c":3.43,"h":3.43,"l":3.4271,"n":5,"o":3.4271,"t":"2026-10-16T22:15:00Z","v":1682,"vw":3.427951},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-16T22:45:00Z","v":600,"vw":3.4},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-16T23:45:00Z","v":101,"vw":3.42},{"c":3.5063,"h":3.51,"l":3.5063,"n":2,"o":3.51,"t":"2026-10-19T10:00:00Z","v":1310,"vw":3.507712},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T10:15:00Z","v":240,"vw":3.51},{"c":3.49,"h":3.5,"l":3.45,"n":4,"o":3.45,"t":"2026-10-19T11:00:00Z","v":2001,"vw":3.4725},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T11:15:00Z","v":200,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-19T12:00:00Z","v":4598,"vw":3.48},{"c":3.47,"h":3.48,"l":3.46,"n":5,"o":3.48,"t":"2026-10-19T12:30:00Z","v":7199,"vw":3.461943},{"c":3.469,"h":3.469,"l":3.469,"n":1,"o":3.469,"t":"2026-10-19T13:00:00Z","v":1000,"vw":3.469},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-19T13:15:00Z","v":301,"vw":3.49},{"c":3.36,"h":3.5,"l":3.35,"n":1235,"o":3.5,"t":"2026-10-19T13:30:00Z","v":360455,"vw":3.422309},{"c":3.325,"h":3.37,"l":3.31,"n":943,"o":3.36,"t":"2026-10-19T13:45:00Z","v":157211,"vw":3.34403},{"c":3.305,"h":3.33,"l":3.28,"n":1234,"o":3.325,"t":"2026-10-19T14:00:00Z","v":281080,"vw":3.298804},{"c":3.305,"h":3.32,"l":3.295,"n":768,"o":3.305,"t":"2026-10-19T14:15:00Z","v":113843,"vw":3.308208},{"c":3.281,"h":3.305,"l":3.265,"n":1067,"o":3.305,"t":"2026-10-19T14:30:00Z","v":271461,"vw":3.281933},{"c":3.305,"h":3.32,"l":3.29,"n":987,"o":3.29,"t":"2026-10-19T14:45:00Z","v":193474,"vw":3.300574},{"c":3.315,"h":3.32,"l":3.3,"n":555,"o":3.305,"t":"2026-10-19T15:00:00Z","v":59636,"vw":3.312397},{"c":3.315,"h":3.3299,"l":3.305,"n":859,"o":3.32,"t":"2026-10-19T15:15:00Z","v":129070,"vw":3.317809},{"c":3.305,"h":3.315,"l":3.3,"n":687,"o":3.315,"t":"2026-10-19T15:30:00Z","v":114960,"vw":3.304856},{"c":3.285,"h":3.31,"l":3.28,"n":1009,"o":3.305,"t":"2026-10-19T15:45:00Z","v":140884,"vw":3.297767},{"c":3.27,"h":3.29,"l":3.26,"n":826,"o":3.285,"t":"2026-10-19T16:00:00Z","v":199880,"vw":3.273377},{"c":3.27,"h":3.275,"l":3.26,"n":540,"o":3.27,"t":"2026-10-19T16:15:00Z","v":108306,"vw":3.2669},{"c":3.27,"h":3.275,"l":3.26,"n":802,"o":3.2649,"t":"2026-10-19T16:30:00Z","v":106913,"vw":3.266277},{"c":3.255,"h":3.275,"l":3.25,"n":880,"o":3.275,"t":"2026-10-19T16:45:00Z","v":125818,"vw":3.259064},{"c":3.255,"h":3.26,"l":3.24,"n":880,"o":3.25,"t":"2026-10-19T17:00:00Z","v":156463,"vw":3.250765},{"c":3.235,"h":3.26,"l":3.23,"n":1032,"o":3.255,"t":"2026-10-19T17:15:00Z","v":210011,"vw":3.24699},{"c":3.225,"h":3.235,"l":3.21,"n":1005,"o":3.23,"t":"2026-10-19T17:30:00Z","v":298227,"vw":3.217517},{"c":3.215,"h":3.221,"l":3.2,"n":909,"o":3.22,"t":"2026-10-19T17:45:00Z","v":203593,"vw":3.210946},{"c":3.225,"h":3.23,"l":3.215,"n":839,"o":3.22,"t":"2026-10-19T18:00:00Z","v":152588,"vw":3.220676},{"c":3.215,"h":3.2299,"l":3.21,"n":636,"o":3.225,"t":"2026-10-19T18:15:00Z","v":70182,"vw":3.221671},{"c":3.225,"h":3.23,"l":3.21,"n":762,"o":3.215,"t":"2026-10-19T18:30:00Z","v":83318,"vw":3.217998},{"c":3.25,"h":3.26,"l":3.225,"n":932,"o":3.23,"t":"2026-10-19T18:45:00Z","v":244869,"vw":3.243242},{"c":3.24,"h":3.26,"l":3.24,"n":755,"o":3.255,"t":"2026-10-19T19:00:00Z","v":115805,"vw":3.252276},{"c":3.28,"h":3.2951,"l":3.24,"n":1348,"o":3.245,"t":"2026-10-19T19:15:00Z","v":388997,"vw":3.268122},{"c":3.325,"h":3.33,"l":3.28,"n":1122,"o":3.285,"t":"2026-10-19T19:30:00Z","v":269511,"vw":3.298263},{"c":3.27,"h":3.325,"l":3.26,"n":3126,"o":3.325,"t":"2026-10-19T19:45:00Z","v":857341,"vw":3.287017},{"c":3.3,"h":3.3,"l":3.26,"n":34,"o":3.26,"t":"2026-10-19T20:00:00Z","v":1067473,"vw":3.260148},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-19T20:15:00Z","v":343,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T20:30:00Z","v":152,"vw":3.25},{"c":3.2554,"h":3.2554,"l":3.2554,"n":1,"o":3.2554,"t":"2026-10-19T21:00:00Z","v":5000,"vw":3.2554},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T21:15:00Z","v":100,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-19T22:45:00Z","v":200,"vw":3.26},{"c":3.2346,"h":3.2346,"l":3.2346,"n":1,"o":3.2346,"t":"2026-10-19T23:00:00Z","v":200,"vw":3.2346},{"c":3.2346,"h":3.2346,"l":3.2346,"n":1,"o":3.2346,"t":"2026-10-19T23:15:00Z","v":300,"vw":3.2346},{"c":3.2124,"h":3.2124,"l":3.2109,"n":4,"o":3.2124,"t":"2026-10-20T11:00:00Z","v":15002,"vw":3.2119},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-20T12:00:00Z","v":200,"vw":3.26},{"c":3.234,"h":3.234,"l":3.234,"n":1,"o":3.234,"t":"2026-10-20T12:45:00Z","v":370,"vw":3.234},{"c":3.22,"h":3.23,"l":3.22,"n":29,"o":3.23,"t":"2026-10-20T13:15:00Z","v":1571,"vw":3.223587},{"c":3.22,"h":3.255,"l":3.2,"n":817,"o":3.21,"t":"2026-10-20T13:30:00Z","v":202217,"vw":3.224007},{"c":3.275,"h":3.275,"l":3.22,"n":558,"o":3.22,"t":"2026-10-20T13:45:00Z","v":113062,"vw":3.25539},{"c":3.285,"h":3.305,"l":3.265,"n":918,"o":3.275,"t":"2026-10-20T14:00:00Z","v":174965,"vw":3.292405},{"c":3.365,"h":3.375,"l":3.2801,"n":1098,"o":3.2801,"t":"2026-10-20T14:15:00Z","v":249818,"vw":3.333377},{"c":3.38,"h":3.38,"l":3.33,"n":687,"o":3.365,"t":"2026-10-20T14:30:00Z","v":122999,"vw":3.353969},{"c":3.385,"h":3.4,"l":3.36,"n":743,"o":3.375,"t":"2026-10-20T14:45:00Z","v":174607,"vw":3.378537},{"c":3.365,"h":3.385,"l":3.335,"n":997,"o":3.385,"t":"2026-10-20T15:00:00Z","v":236209,"vw":3.36352},{"c":3.36,"h":3.38,"l":3.355,"n":657,"o":3.36,"t":"2026-10-20T15:15:00Z","v":115299,"vw":3.367723},{"c":3.365,"h":3.37,"l":3.35,"n":328,"o":3.365,"t":"2026-10-20T15:30:00Z","v":35472,"vw":3.359225},{"c":3.355,"h":3.37,"l":3.345,"n":499,"o":3.365,"t":"2026-10-20T15:45:00Z","v":74110,"vw":3.356089},{"c":3.345,"h":3.36,"l":3.34,"n":401,"o":3.355,"t":"2026-10-20T16:00:00Z","v":58271,"vw":3.349867},{"c":3.365,"h":3.37,"l":3.345,"n":552,"o":3.345,"t":"2026-10-20T16:15:00Z","v":90823,"vw":3.354483},{"c":3.385,"h":3.3958,"l":3.36,"n":601,"o":3.36,"t":"2026-10-20T16:30:00Z","v":95216,"vw":3.382905},{"c":3.39,"h":3.4,"l":3.38,"n":452,"o":3.385,"t":"2026-10-20T16:45:00Z","v":71899,"vw":3.387515},{"c":3.375,"h":3.39,"l":3.375,"n":493,"o":3.385,"t":"2026-10-20T17:00:00Z","v":76478,"vw":3.381684},{"c":3.385,"h":3.39,"l":3.375,"n":533,"o":3.38,"t":"2026-10-20T17:15:00Z","v":92545,"vw":3.382571},{"c":3.385,"h":3.39,"l":3.375,"n":439,"o":3.39,"t":"2026-10-20T17:30:00Z","v":65282,"vw":3.382793},{"c":3.385,"h":3.39,"l":3.375,"n":508,"o":3.385,"t":"2026-10-20T17:45:00Z","v":58936,"vw":3.382232},{"c":3.385,"h":3.39,"l":3.3795,"n":459,"o":3.385,"t":"2026-10-20T18:00:00Z","v":76411,"vw":3.382097},{"c":3.385,"h":3.39,"l":3.37,"n":612,"o":3.385,"t":"2026-10-20T18:15:00Z","v":129024,"vw":3.376568},{"c":3.37,"h":3.39,"l":3.365,"n":803,"o":3.38,"t":"2026-10-20T18:30:00Z","v":271025,"vw":3.374574},{"c":3.375,"h":3.385,"l":3.36,"n":846,"o":3.37,"t":"2026-10-20T18:45:00Z","v":300912,"vw":3.37142},{"c":3.366,"h":3.38,"l":3.36,"n":566,"o":3.38,"t":"2026-10-20T19:00:00Z","v":86558,"vw":3.371941},{"c":3.365,"h":3.37,"l":3.35,"n":1005,"o":3.365,"t":"2026-10-20T19:15:00Z","v":128182,"vw":3.361231},{"c":3.335,"h":3.38,"l":3.335,"n":1180,"o":3.365,"t":"2026-10-20T19:30:00Z","v":287631,"vw":3.350223},{"c":3.345,"h":3.35,"l":3.31,"n":3682,"o":3.34,"t":"2026-10-20T19:45:00Z","v":1004424,"vw":3.328277},{"c":3.3324,"h":3.345,"l":3.33,"n":25,"o":3.33,"t":"2026-10-20T20:00:00Z","v":1200000,"vw":3.330005},{"c":3.3662,"h":3.3662,"l":3.3662,"n":1,"o":3.3662,"t":"2026-10-20T20:45:00Z","v":1000,"vw":3.3662},{"c":3.33,"h":3.38,"l":3.33,"n":8,"o":3.38,"t":"2026-10-20T21:45:00Z","v":713,"vw":3.370101},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-21T08:00:00Z","v":323,"vw":3.32},{"c":3.3401,"h":3.3401,"l":3.34,"n":2,"o":3.34,"t":"2026-10-21T12:00:00Z","v":1000,"vw":3.34005},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-21T12:30:00Z","v":800,"vw":3.34},{"c":3.3694,"h":3.3773,"l":3.3694,"n":2,"o":3.3773,"t":"2026-10-21T13:00:00Z","v":744,"vw":3.374699},{"c":3.42,"h":3.42,"l":3.38,"n":7,"o":3.38,"t":"2026-10-21T13:15:00Z","v":756,"vw":3.404292},{"c":3.365,"h":3.47,"l":3.365,"n":1601,"o":3.4,"t":"2026-10-21T13:30:00Z","v":386025,"vw":3.435533},{"c":3.375,"h":3.405,"l":3.365,"n":1071,"o":3.365,"t":"2026-10-21T13:45:00Z","v":183492,"vw":3.385951},{"c":3.395,"h":3.405,"l":3.37,"n":910,"o":3.38,"t":"2026-10-21T14:00:00Z","v":270378,"vw":3.380115},{"c":3.42,"h":3.425,"l":3.39,"n":963,"o":3.395,"t":"2026-10-21T14:15:00Z","v":280953,"vw":3.404188},{"c":3.445,"h":3.445,"l":3.41,"n":872,"o":3.42,"t":"2026-10-21T14:30:00Z","v":123963,"vw":3.424095},{"c":3.44,"h":3.4688,"l":3.44,"n":1082,"o":3.44,"t":"2026-10-21T14:45:00Z","v":165083,"vw":3.454431},{"c":3.4399,"h":3.455,"l":3.43,"n":1134,"o":3.445,"t":"2026-10-21T15:00:00Z","v":173145,"vw":3.443948},{"c":3.445,"h":3.445,"l":3.43,"n":584,"o":3.44,"t":"2026-10-21T15:15:00Z","v":137972,"vw":3.434334},{"c":3.445,"h":3.46,"l":3.44,"n":595,"o":3.445,"t":"2026-10-21T15:30:00Z","v":196593,"vw":3.450213},{"c":3.445,"h":3.455,"l":3.44,"n":415,"o":3.441,"t":"2026-10-21T15:45:00Z","v":65406,"vw":3.447354},{"c":3.415,"h":3.45,"l":3.4112,"n":746,"o":3.445,"t":"2026-10-21T16:00:00Z","v":163290,"vw":3.430863},{"c":3.43,"h":3.43,"l":3.41,"n":462,"o":3.42,"t":"2026-10-21T16:15:00Z","v":69547,"vw":3.420012},{"c":3.43,"h":3.47,"l":3.41,"n":816,"o":3.425,"t":"2026-10-21T16:30:00Z","v":191318,"vw":3.444555},{"c":3.425,"h":3.435,"l":3.42,"n":565,"o":3.425,"t":"2026-10-21T16:45:00Z","v":72199,"vw":3.427597},{"c":3.42,"h":3.44,"l":3.42,"n":734,"o":3.425,"t":"2026-10-21T17:00:00Z","v":89533,"vw":3.43081},{"c":3.43,"h":3.435,"l":3.42,"n":596,"o":3.425,"t":"2026-10-21T17:15:00Z","v":67257,"vw":3.429625},{"c":3.445,"h":3.45,"l":3.425,"n":808,"o":3.425,"t":"2026-10-21T17:30:00Z","v":104528,"vw":3.437448},{"c":3.42,"h":3.445,"l":3.42,"n":737,"o":3.445,"t":"2026-10-21T17:45:00Z","v":127064,"vw":3.436901},{"c":3.435,"h":3.435,"l":3.42,"n":722,"o":3.425,"t":"2026-10-21T18:00:00Z","v":83387,"vw":3.426656},{"c":3.425,"h":3.44,"l":3.42,"n":578,"o":3.435,"t":"2026-10-21T18:15:00Z","v":81638,"vw":3.428725},{"c":3.425,"h":3.43,"l":3.41,"n":738,"o":3.425,"t":"2026-10-21T18:30:00Z","v":148507,"vw":3.421708},{"c":3.375,"h":3.43,"l":3.37,"n":1108,"o":3.425,"t":"2026-10-21T18:45:00Z","v":357162,"vw":3.39461},{"c":3.38,"h":3.38,"l":3.36,"n":877,"o":3.37,"t":"2026-10-21T19:00:00Z","v":179399,"vw":3.370012},{"c":3.4,"h":3.4,"l":3.3756,"n":826,"o":3.3756,"t":"2026-10-21T19:15:00Z","v":100053,"vw":3.391635},{"c":3.41,"h":3.42,"l":3.395,"n":1045,"o":3.4,"t":"2026-10-21T19:30:00Z","v":129161,"vw":3.412998},{"c":3.42,"h":3.43,"l":3.405,"n":3034,"o":3.415,"t":"2026-10-21T19:45:00Z","v":799311,"vw":3.417619},{"c":3.42,"h":3.42,"l":3.41,"n":29,"o":3.41,"t":"2026-10-21T20:00:00Z","v":579974,"vw":3.410005},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-21T21:00:00Z","v":199,"vw":3.385},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-22T09:30:00Z","v":211,"vw":3.28},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-22T11:00:00Z","v":201,"vw":3.32},{"c":3.3162,"h":3.3186,"l":3.3162,"n":2,"o":3.3186,"t":"2026-10-22T11:15:00Z","v":6000,"vw":3.3182},{"c":3.33,"h":3.34,"l":3.33,"n":3,"o":3.34,"t":"2026-10-22T12:30:00Z","v":1828,"vw":3.337807},{"c":3.29,"h":3.33,"l":3.29,"n":13,"o":3.33,"t":"2026-10-22T13:15:00Z","v":7593,"vw":3.316262},{"c":3.305,"h":3.345,"l":3.28,"n":607,"o":3.29,"t":"2026-10-22T13:30:00Z","v":219224,"vw":3.315561},{"c":3.3399,"h":3.34,"l":3.275,"n":945,"o":3.3099,"t":"2026-10-22T13:45:00Z","v":376336,"vw":3.302775},{"c":3.285,"h":3.34,"l":3.285,"n":568,"o":3.335,"t":"2026-10-22T14:00:00Z","v":147113,"vw":3.315743},{"c":3.285,"h":3.315,"l":3.285,"n":888,"o":3.285,"t":"2026-10-22T14:15:00Z","v":165735,"vw":3.300601},{"c":3.3,"h":3.31,"l":3.275,"n":666,"o":3.29,"t":"2026-10-22T14:30:00Z","v":152506,"vw":3.293547},{"c":3.295,"h":3.31,"l":3.2803,"n":584,"o":3.301,"t":"2026-10-22T14:45:00Z","v":75777,"vw":3.293059},{"c":3.235,"h":3.295,"l":3.23,"n":768,"o":3.295,"t":"2026-10-22T15:00:00Z","v":150345,"vw":3.265333},{"c":3.265,"h":3.28,"l":3.24,"n":467,"o":3.24,"t":"2026-10-22T15:15:00Z","v":68661,"vw":3.263199},{"c":3.285,"h":3.3,"l":3.2612,"n":484,"o":3.265,"t":"2026-10-22T15:30:00Z","v":57419,"vw":3.278142},{"c":3.325,"h":3.34,"l":3.28,"n":658,"o":3.285,"t":"2026-10-22T15:45:00Z","v":145353,"vw":3.312405},{"c":3.315,"h":3.335,"l":3.3,"n":621,"o":3.325,"t":"2026-10-22T16:00:00Z","v":234407,"vw":3.318051},{"c":3.335,"h":3.35,"l":3.315,"n":614,"o":3.315,"t":"2026-10-22T16:15:00Z","v":213587,"vw":3.33356},{"c":3.335,"h":3.34,"l":3.32,"n":745,"o":3.33,"t":"2026-10-22T16:30:00Z","v":137739,"vw":3.330216},{"c":3.335,"h":3.34,"l":3.32,"n":680,"o":3.34,"t":"2026-10-22T16:45:00Z","v":85241,"vw":3.331213},{"c":3.325,"h":3.335,"l":3.31,"n":872,"o":3.331,"t":"2026-10-22T17:00:00Z","v":213684,"vw":3.3208},{"c":3.305,"h":3.33,"l":3.3,"n":638,"o":3.325,"t":"2026-10-22T17:15:00Z","v":149380,"vw":3.315288},{"c":3.295,"h":3.31,"l":3.29,"n":588,"o":3.3,"t":"2026-10-22T17:30:00Z","v":144064,"vw":3.298801},{"c":3.2876,"h":3.3,"l":3.28,"n":680,"o":3.295,"t":"2026-10-22T17:45:00Z","v":85059,"vw":3.286612},{"c":3.265,"h":3.285,"l":3.25,"n":755,"o":3.285,"t":"2026-10-22T18:00:00Z","v":84264,"vw":3.264386},{"c":3.275,"h":3.285,"l":3.26,"n":754,"o":3.26,"t":"2026-10-22T18:15:00Z","v":96179,"vw":3.275836},{"c":3.285,"h":3.29,"l":3.27,"n":830,"o":3.275,"t":"2026-10-22T18:30:00Z","v":93594,"vw":3.277944},{"c":3.265,"h":3.295,"l":3.265,"n":926,"o":3.289,"t":"2026-10-22T18:45:00Z","v":196445,"vw":3.27878},{"c":3.28,"h":3.28,"l":3.2539,"n":937,"o":3.265,"t":"2026-10-22T19:00:00Z","v":154253,"vw":3.266626},{"c":3.295,"h":3.3,"l":3.27,"n":971,"o":3.275,"t":"2026-10-22T19:15:00Z","v":121762,"vw":3.285459},{"c":3.27,"h":3.3,"l":3.27,"n":1344,"o":3.295,"t":"2026-10-22T19:30:00Z","v":177134,"vw":3.287871},{"c":3.295,"h":3.325,"l":3.27,"n":4362,"o":3.27,"t":"2026-10-22T19:45:00Z","v":1120836,"vw":3.301739},{"c":3.3,"h":3.3,"l":3.3,"n":23,"o":3.3,"t":"2026-10-22T20:00:00Z","v":802089,"vw":3.3},{"c":3.3234,"h":3.3234,"l":3.3234,"n":1,"o":3.3234,"t":"2026-10-22T21:30:00Z","v":100,"vw":3.3234}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":14.99687543814295,"iv":3.100406420010314,"gamma":0.06055136620870171,"theta":-0.008819543981823039,"vega":0.0016426261202146604,"rho":0.00018274604889577197,"breakevenPct":354.25995781858796},{"delta":0.15,"premium":0.07523629489603026,"strike":4.995274102079395,"iv":1.1909432892249527,"gamma":0.20906446124763706,"theta":-0.004504725897920604,"vega":0.0022037807183364843,"rho":0.0003302974212740574,"breakevenPct":52.5699704211177},{"delta":0.2,"premium":0.09886578449905484,"strike":4.522684310018904,"iv":1.085272211720227,"gamma":0.27551058601134215,"theta":-0.004977315689981097,"vega":0.002581852551984877,"rho":0.00044181545564816506,"breakevenPct":39.06090433044346},{"delta":0.25,"premium":0.1305650684931507,"strike":4.296232876712328,"iv":1.0665068493150685,"gamma":0.31358493150684935,"theta":-0.005448287671232877,"vega":0.0028852739726027395,"rho":0.0005476992102053717,"breakevenPct":33.20087696953359},{"delta":0.3,"premium":0.1626712328767123,"strike":4.082191780821918,"iv":1.0521232876712328,"gamma":0.35022876712328765,"theta":-0.005919178082191781,"vega":0.003184931506849315,"rho":0.0006532988834272724,"breakevenPct":27.726515426931158},{"delta":0.35,"premium":0.19810924369747898,"strike":3.907563025210084,"iv":1.0357294117647058,"gamma":0.37659411764705886,"theta":-0.006173949579831933,"vega":0.0033739495798319327,"rho":0.0007566475701658393,"breakevenPct":23.538312237695223},{"delta":0.4,"premium":0.23562424969988,"strike":3.75750300120048,"iv":1.0180823529411764,"gamma":0.39655210084033615,"theta":-0.006293997599039616,"vega":0.003493997599039616,"rho":0.0008585930445511591,"breakevenPct":20.15187009990853},{"delta":0.45,"premium":0.2731392557022809,"strike":3.6074429771908765,"iv":1.000435294117647,"gamma":0.41651008403361345,"theta":-0.006414045618247299,"vega":0.003614045618247299,"rho":0.000960538518936479,"breakevenPct":16.76542796212184},{"delta":0.5,"premium":0.3147711511789182,"strike":3.467175219602404,"iv":0.9846685159500693,"gamma":0.42835127138233936,"theta":-0.006434350439204808,"vega":0.0036671752196024044,"rho":0.0010594215259238592,"breakevenPct":13.797507696374863},{"delta":0.55,"premium":0.36678224687933436,"strike":3.351595006934813,"iv":0.9736421636615812,"gamma":0.41972898751733706,"theta":-0.006203190013869625,"vega":0.003551595006934813,"rho":0.0011505836644009413,"breakevenPct":11.884734122108291},{"delta":0.6,"premium":0.41879334257975037,"strike":3.2360147942672213,"iv":0.9626158113730929,"gamma":0.41110670365233476,"theta":-0.005972029588534443,"vega":0.0034360147942672217,"rho":0.0012417458028780232,"breakevenPct":9.971960547841721},{"delta":0.65,"premium":0.4708044382801665,"strike":3.12043458159963,"iv":0.9515894590846048,"gamma":0.4024844197873324,"theta":-0.00574086916319926,"vega":0.00332043458159963,"rho":0.0013329079413551053,"breakevenPct":8.059186973575148},{"delta":0.7,"premium":0.5228155339805826,"strike":3.0048543689320386,"iv":0.9405631067961165,"gamma":0.3938621359223301,"theta":-0.0055097087378640774,"vega":0.003204854368932039,"rho":0.0014240700798321872,"breakevenPct":6.14641339930858},{"delta":0.75,"premium":0.6512187088274046,"strike":2.842226613965744,"iv":1.0045662055335969,"gamma":0.3367331357048748,"theta":-0.005152898550724637,"vega":0.0028528985507246373,"rho":0.0014557233542427936,"breakevenPct":5.116607173170513},{"delta":0.8,"premium":0.7829710144927537,"strike":2.6775362318840576,"iv":1.071858695652174,"gamma":0.277477536231884,"theta":-0.004790579710144927,"vega":0.002490579710144927,"rho":0.001484767680541926,"breakevenPct":4.125511415322004},{"delta":0.85,"premium":0.9147233201581028,"strike":2.5128458498023716,"iv":1.139151185770751,"gamma":0.21822193675889331,"theta":-0.004428260869565217,"vega":0.0021282608695652174,"rho":0.0015138120068410585,"breakevenPct":3.1344156574734976}],"put":[{"delta":0.1,"premium":0.1,"strike":1.9800410431391793,"iv":1.801852357017076,"gamma":0.10479434678695647,"theta":-0.005034397991048659,"vega":0.0016416192218336196,"rho":-0.0003470439684012484,"breakevenPct":43.43019067403325},{"delta":0.15,"premium":0.1,"strike":2.498976242277706,"iv":1.1741259189847282,"gamma":0.21208398904876638,"theta":-0.004401265417225017,"vega":0.0021988898350900287,"rho":-0.0004811190240961063,"breakevenPct":27.815603229292112},{"delta":0.2,"premium":0.1399327784891165,"strike":2.659731113956466,"iv":1.1305393085787452,"gamma":0.2595165172855314,"theta":-0.004847247119078105,"vega":0.0025514084507042255,"rho":-0.0006463391194045604,"breakevenPct":24.180106653807865},{"delta":0.25,"premium":0.17994558258642762,"strike":2.819782330345711,"iv":1.0880937259923176,"gamma":0.30682765685019203,"theta":-0.00529539052496799,"vega":0.002903521126760563,"rho":-0.0008116216601435136,"breakevenPct":20.5681907757332},{"delta":0.3,"premium":0.21995838668373874,"strike":2.9798335467349553,"iv":1.04564814340589,"gamma":0.3541387964148527,"theta":-0.005743533930857874,"vega":0.0032556338028169015,"rho":-0.0009769042008824671,"breakevenPct":16.956274897658535},{"delta":0.35,"premium":0.2783447265625,"strike":3.106689453125,"iv":1.0344107421875,"gamma":0.37296674804687496,"theta":-0.005906689453125,"vega":0.0033853515625,"rho":-0.0011560864687235447,"breakevenPct":14.89604842743877},{"delta":0.4,"premium":0.33937988281250003,"strike":3.228759765625,"iv":1.0276724609374999,"gamma":0.387688427734375,"theta":-0.006028759765625,"vega":0.0034830078125,"rho":-0.0013372725873825493,"breakevenPct":13.059520887870855},{"delta":0.45,"premium":0.4004150390625,"strike":3.350830078125,"iv":1.0209341796875,"gamma":0.402410107421875,"theta":-0.006150830078125,"vega":0.0035806640625000003,"rho":-0.0015184587060415537,"breakevenPct":11.222993348302943},{"delta":0.5,"premium":0.46145019531250003,"strike":3.472900390625,"iv":1.0141958984375,"gamma":0.417131787109375,"theta":-0.006272900390625,"vega":0.0036783203125000004,"rho":-0.0016996448247005578,"breakevenPct":9.386465808735032},{"delta":0.55,"premium":0.565325077399381,"strike":3.6204334365325077,"iv":1.0286453869969039,"gamma":0.405177213622291,"theta":-0.006227739938080496,"vega":0.0036277399380804953,"rho":-0.0019141906075013813,"breakevenPct":8.072806188447766},{"delta":0.6,"premium":0.6814241486068112,"strike":3.775232198142415,"iv":1.0491407430340556,"gamma":0.3856106501547988,"theta":-0.006134860681114551,"vega":0.003534860681114551,"rho":-0.0021382554718439575,"breakevenPct":6.908345383173747},{"delta":0.65,"premium":0.7975232198142417,"strike":3.930030959752322,"iv":1.0696360990712075,"gamma":0.3660440866873065,"theta":-0.006041981424148607,"vega":0.0034419814241486066,"rho":-0.002362320336186534,"breakevenPct":5.743884577899726},{"delta":0.7,"premium":0.928453829634932,"strike":4.098067287043665,"iv":1.0695836077308518,"gamma":0.34180343593414464,"theta":-0.0056273443092340735,"vega":0.003223478883321403,"rho":-0.002598035430742452,"breakevenPct":4.627385887683307},{"delta":0.75,"premium":1.0716177523264139,"strike":4.277022190408017,"iv":1.0525828919112383,"gamma":0.31370751610594133,"theta":-0.004947315676449535,"vega":0.002901360057265569,"rho":-0.002843359839269959,"breakevenPct":3.5504471901786276},{"delta":0.8,"premium":1.2147816750178957,"strike":4.455977093772369,"iv":1.035582176091625,"gamma":0.285611596277738,"theta":-0.004267287043664997,"vega":0.002579241231209735,"rho":-0.0030886842477974657,"breakevenPct":2.473508492673949},{"delta":0.85,"premium":9.874836751082842,"strike":13.078775527455623,"iv":3.246508289999078,"gamma":0.07663913999667107,"theta":-0.010665046125654283,"vega":0.002180696245689742,"rho":-0.010105960229099794,"breakevenPct":3.5945484632370284},{"delta":0.9,"premium":4.3265965440156045,"strike":7.614160306916099,"iv":1.678346391044857,"gamma":0.1292565135760187,"theta":-0.00403352854873628,"vega":0.0016396823546174473,"rho":-0.0058258300352408135,"breakevenPct":1.0783004483211924}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":14.99687543814295,"iv":3.100406420010314,"gamma":0.06055136620870171,"theta":-0.008819543981823039,"vega":0.0016426261202146604,"rho":0.00018274604889577197,"breakevenPct":354.25995781858796},{"delta":0.15,"premium":0.07523629489603026,"strike":4.995274102079395,"iv":1.1909432892249527,"gamma":0.20906446124763706,"theta":-0.004504725897920604,"vega":0.0022037807183364843,"rho":0.0003302974212740574,"breakevenPct":52.5699704211177},{"delta":0.2,"premium":0.09886578449905484,"strike":4.522684310018904,"iv":1.085272211720227,"gamma":0.27551058601134215,"theta":-0.004977315689981097,"vega":0.002581852551984877,"rho":0.00044181545564816506,"breakevenPct":39.06090433044346},{"delta":0.25,"premium":0.1305650684931507,"strike":4.296232876712328,"iv":1.0665068493150685,"gamma":0.31358493150684935,"theta":-0.005448287671232877,"vega":0.0028852739726027395,"rho":0.0005476992102053717,"breakevenPct":33.20087696953359},{"delta":0.3,"premium":0.1626712328767123,"strike":4.082191780821918,"iv":1.0521232876712328,"gamma":0.35022876712328765,"theta":-0.005919178082191781,"vega":0.003184931506849315,"rho":0.0006532988834272724,"breakevenPct":27.726515426931158},{"delta":0.35,"premium":0.19810924369747898,"strike":3.907563025210084,"iv":1.0357294117647058,"gamma":0.37659411764705886,"theta":-0.006173949579831933,"vega":0.0033739495798319327,"rho":0.0007566475701658393,"breakevenPct":23.538312237695223},{"delta":0.4,"premium":0.23562424969988,"strike":3.75750300120048,"iv":1.0180823529411764,"gamma":0.39655210084033615,"theta":-0.006293997599039616,"vega":0.003493997599039616,"rho":0.0008585930445511591,"breakevenPct":20.15187009990853},{"delta":0.45,"premium":0.2731392557022809,"strike":3.6074429771908765,"iv":1.000435294117647,"gamma":0.41651008403361345,"theta":-0.006414045618247299,"vega":0.003614045618247299,"rho":0.000960538518936479,"breakevenPct":16.76542796212184},{"delta":0.5,"premium":0.3147711511789182,"strike":3.467175219602404,"iv":0.9846685159500693,"gamma":0.42835127138233936,"theta":-0.006434350439204808,"vega":0.0036671752196024044,"rho":0.0010594215259238592,"breakevenPct":13.797507696374863},{"delta":0.55,"premium":0.36678224687933436,"strike":3.351595006934813,"iv":0.9736421636615812,"gamma":0.41972898751733706,"theta":-0.006203190013869625,"vega":0.003551595006934813,"rho":0.0011505836644009413,"breakevenPct":11.884734122108291},{"delta":0.6,"premium":0.41879334257975037,"strike":3.2360147942672213,"iv":0.9626158113730929,"gamma":0.41110670365233476,"theta":-0.005972029588534443,"vega":0.0034360147942672217,"rho":0.0012417458028780232,"breakevenPct":9.971960547841721},{"delta":0.65,"premium":0.4708044382801665,"strike":3.12043458159963,"iv":0.9515894590846048,"gamma":0.4024844197873324,"theta":-0.00574086916319926,"vega":0.00332043458159963,"rho":0.0013329079413551053,"breakevenPct":8.059186973575148},{"delta":0.7,"premium":0.5228155339805826,"strike":3.0048543689320386,"iv":0.9405631067961165,"gamma":0.3938621359223301,"theta":-0.0055097087378640774,"vega":0.003204854368932039,"rho":0.0014240700798321872,"breakevenPct":6.14641339930858},{"delta":0.75,"premium":0.6512187088274046,"strike":2.842226613965744,"iv":1.0045662055335969,"gamma":0.3367331357048748,"theta":-0.005152898550724637,"vega":0.0028528985507246373,"rho":0.0014557233542427936,"breakevenPct":5.116607173170513},{"delta":0.8,"premium":0.7829710144927537,"strike":2.6775362318840576,"iv":1.071858695652174,"gamma":0.277477536231884,"theta":-0.004790579710144927,"vega":0.002490579710144927,"rho":0.001484767680541926,"breakevenPct":4.125511415322004},{"delta":0.85,"premium":0.9147233201581028,"strike":2.5128458498023716,"iv":1.139151185770751,"gamma":0.21822193675889331,"theta":-0.004428260869565217,"vega":0.0021282608695652174,"rho":0.0015138120068410585,"breakevenPct":3.1344156574734976}],"put":[{"delta":0.1,"premium":0.1,"strike":1.9800410431391793,"iv":1.801852357017076,"gamma":0.10479434678695647,"theta":-0.005034397991048659,"vega":0.0016416192218336196,"rho":-0.0003470439684012484,"breakevenPct":43.43019067403325},{"delta":0.15,"premium":0.1,"strike":2.498976242277706,"iv":1.1741259189847282,"gamma":0.21208398904876638,"theta":-0.004401265417225017,"vega":0.0021988898350900287,"rho":-0.0004811190240961063,"breakevenPct":27.815603229292112},{"delta":0.2,"premium":0.1399327784891165,"strike":2.659731113956466,"iv":1.1305393085787452,"gamma":0.2595165172855314,"theta":-0.004847247119078105,"vega":0.0025514084507042255,"rho":-0.0006463391194045604,"breakevenPct":24.180106653807865},{"delta":0.25,"premium":0.17994558258642762,"strike":2.819782330345711,"iv":1.0880937259923176,"gamma":0.30682765685019203,"theta":-0.00529539052496799,"vega":0.002903521126760563,"rho":-0.0008116216601435136,"breakevenPct":20.5681907757332},{"delta":0.3,"premium":0.21995838668373874,"strike":2.9798335467349553,"iv":1.04564814340589,"gamma":0.3541387964148527,"theta":-0.005743533930857874,"vega":0.0032556338028169015,"rho":-0.0009769042008824671,"breakevenPct":16.956274897658535},{"delta":0.35,"premium":0.2783447265625,"strike":3.106689453125,"iv":1.0344107421875,"gamma":0.37296674804687496,"theta":-0.005906689453125,"vega":0.0033853515625,"rho":-0.0011560864687235447,"breakevenPct":14.89604842743877},{"delta":0.4,"premium":0.33937988281250003,"strike":3.228759765625,"iv":1.0276724609374999,"gamma":0.387688427734375,"theta":-0.006028759765625,"vega":0.0034830078125,"rho":-0.0013372725873825493,"breakevenPct":13.059520887870855},{"delta":0.45,"premium":0.4004150390625,"strike":3.350830078125,"iv":1.0209341796875,"gamma":0.402410107421875,"theta":-0.006150830078125,"vega":0.0035806640625000003,"rho":-0.0015184587060415537,"breakevenPct":11.222993348302943},{"delta":0.5,"premium":0.46145019531250003,"strike":3.472900390625,"iv":1.0141958984375,"gamma":0.417131787109375,"theta":-0.006272900390625,"vega":0.0036783203125000004,"rho":-0.0016996448247005578,"breakevenPct":9.386465808735032},{"delta":0.55,"premium":0.565325077399381,"strike":3.6204334365325077,"iv":1.0286453869969039,"gamma":0.405177213622291,"theta":-0.006227739938080496,"vega":0.0036277399380804953,"rho":-0.0019141906075013813,"breakevenPct":8.072806188447766},{"delta":0.6,"premium":0.6814241486068112,"strike":3.775232198142415,"iv":1.0491407430340556,"gamma":0.3856106501547988,"theta":-0.006134860681114551,"vega":0.003534860681114551,"rho":-0.0021382554718439575,"breakevenPct":6.908345383173747},{"delta":0.65,"premium":0.7975232198142417,"strike":3.930030959752322,"iv":1.0696360990712075,"gamma":0.3660440866873065,"theta":-0.006041981424148607,"vega":0.0034419814241486066,"rho":-0.002362320336186534,"breakevenPct":5.743884577899726},{"delta":0.7,"premium":0.928453829634932,"strike":4.098067287043665,"iv":1.0695836077308518,"gamma":0.34180343593414464,"theta":-0.0056273443092340735,"vega":0.003223478883321403,"rho":-0.002598035430742452,"breakevenPct":4.627385887683307},{"delta":0.75,"premium":1.0716177523264139,"strike":4.277022190408017,"iv":1.0525828919112383,"gamma":0.31370751610594133,"theta":-0.004947315676449535,"vega":0.002901360057265569,"rho":-0.002843359839269959,"breakevenPct":3.5504471901786276},{"delta":0.8,"premium":1.2147816750178957,"strike":4.455977093772369,"iv":1.035582176091625,"gamma":0.285611596277738,"theta":-0.004267287043664997,"vega":0.002579241231209735,"rho":-0.0030886842477974657,"breakevenPct":2.473508492673949},{"delta":0.85,"premium":9.874836751082842,"strike":13.078775527455623,"iv":3.246508289999078,"gamma":0.07663913999667107,"theta":-0.010665046125654283,"vega":0.002180696245689742,"rho":-0.010105960229099794,"breakevenPct":3.5945484632370284},{"delta":0.9,"premium":4.3265965440156045,"strike":7.614160306916099,"iv":1.678346391044857,"gamma":0.1292565135760187,"theta":-0.00403352854873628,"vega":0.0016396823546174473,"rho":-0.0058258300352408135,"breakevenPct":1.0783004483211924}]}},"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"}}