{"symbol":"BRSP","url":"https://intraalpha.com/companies/BRSP","capturedAt":"2026-10-23T03:17:39.532Z","state":"ready","quote":{"symbol":"BRSP","last_price":3.65,"prev_close":3.62,"regular_close":3.65,"change":0.03,"change_pct":0.8287,"regular_change":0.03,"regular_change_pct":0.8287,"extended_change":0,"extended_change_pct":0,"bid":3.55,"ask":3.9,"bid_size":100,"ask_size":100,"volume":1994128,"vwap":3.64603,"open":3.64,"high":3.71,"low":3.6,"close":3.65,"trade_count":8750,"last_trade_at":"2026-10-22T23:00:00.002724651Z","last_quote_at":"2026-10-23T00:00:00.272133583Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BRSP","fetched_at":"2026-10-23T03:17:39.043959+00:00","name":"Brightspire Capital Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Brightspire Capital Inc. (BRSP) is a leading real estate investment trust (REIT) that specializes in acquiring and managing a well-diversified portfolio of high-quality, income-generating commercial properties across the United States. The company employs a disciplined investment strategy to identify prime assets that yield sustainable, risk-adjusted returns while emphasizing capital preservation. With a strong focus on proactive asset management, Brightspire is well-equipped to capitalize on emerging trends in the commercial real estate market, ultimately aiming to deliver robust long-term value and growth for its investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":458018000,"ebitda":165552000,"pe_ratio":null,"peg_ratio":null,"book_value":6.81,"dividend_per_share":0.64,"dividend_yield":0.178,"eps":-0.24,"revenue_ttm":332787000,"gross_profit_ttm":215997000,"profit_margin":-0.0807,"operating_margin_ttm":0.351,"return_on_assets_ttm":0.0236,"return_on_equity_ttm":-0.0374,"quarterly_earnings_growth":-0.218,"quarterly_revenue_growth":-0.035,"analyst_target_price":5.97,"analyst_number":2,"beta":1.384,"fifty_two_week_high":5.71,"fifty_two_week_low":3.56,"fifty_day_ma":4.306,"two_hundred_day_ma":5.32,"shares_outstanding":126524000,"forward_pe":15.58,"price_to_sales":1.376,"price_to_book":0.594,"ev_to_revenue":9.16,"ev_to_ebitda":165.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:39.043959+00:00"},"optionObservedAt":"2026-10-22T19:55:02.404Z","bars":[{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T12:40:00Z","v":770,"vw":3.8},{"c":3.785,"h":3.83,"l":3.785,"n":92,"o":3.83,"t":"2026-10-16T13:30:00Z","v":24190,"vw":3.821143},{"c":3.785,"h":3.8,"l":3.785,"n":73,"o":3.785,"t":"2026-10-16T13:35:00Z","v":9394,"vw":3.794432},{"c":3.775,"h":3.785,"l":3.775,"n":61,"o":3.785,"t":"2026-10-16T13:40:00Z","v":10635,"vw":3.779736},{"c":3.795,"h":3.7958,"l":3.77,"n":85,"o":3.775,"t":"2026-10-16T13:45:00Z","v":13876,"vw":3.782046},{"c":3.795,"h":3.795,"l":3.795,"n":17,"o":3.795,"t":"2026-10-16T13:50:00Z","v":6378,"vw":3.795},{"c":3.795,"h":3.795,"l":3.79,"n":23,"o":3.79,"t":"2026-10-16T13:55:00Z","v":6472,"vw":3.794907},{"c":3.78,"h":3.795,"l":3.78,"n":55,"o":3.79,"t":"2026-10-16T14:00:00Z","v":8500,"vw":3.789804},{"c":3.785,"h":3.7891,"l":3.785,"n":34,"o":3.785,"t":"2026-10-16T14:05:00Z","v":4941,"vw":3.786544},{"c":3.785,"h":3.785,"l":3.785,"n":29,"o":3.785,"t":"2026-10-16T14:10:00Z","v":1596,"vw":3.785},{"c":3.785,"h":3.785,"l":3.785,"n":12,"o":3.785,"t":"2026-10-16T14:15:00Z","v":334,"vw":3.785},{"c":3.775,"h":3.785,"l":3.765,"n":162,"o":3.785,"t":"2026-10-16T14:20:00Z","v":19475,"vw":3.774509},{"c":3.775,"h":3.775,"l":3.775,"n":30,"o":3.775,"t":"2026-10-16T14:25:00Z","v":3075,"vw":3.775},{"c":3.785,"h":3.785,"l":3.775,"n":72,"o":3.775,"t":"2026-10-16T14:30:00Z","v":6623,"vw":3.780541},{"c":3.79,"h":3.79,"l":3.78,"n":46,"o":3.785,"t":"2026-10-16T14:35:00Z","v":1070,"vw":3.785},{"c":3.775,"h":3.785,"l":3.775,"n":103,"o":3.78,"t":"2026-10-16T14:40:00Z","v":11898,"vw":3.780495},{"c":3.775,"h":3.785,"l":3.775,"n":125,"o":3.78,"t":"2026-10-16T14:45:00Z","v":30280,"vw":3.780209},{"c":3.77,"h":3.7727,"l":3.77,"n":14,"o":3.7727,"t":"2026-10-16T14:50:00Z","v":786,"vw":3.77225},{"c":3.775,"h":3.775,"l":3.77,"n":39,"o":3.775,"t":"2026-10-16T14:55:00Z","v":4920,"vw":3.773369},{"c":3.77,"h":3.775,"l":3.77,"n":30,"o":3.775,"t":"2026-10-16T15:00:00Z","v":1432,"vw":3.773261},{"c":3.775,"h":3.775,"l":3.775,"n":8,"o":3.775,"t":"2026-10-16T15:05:00Z","v":1154,"vw":3.775},{"c":3.785,"h":3.785,"l":3.775,"n":119,"o":3.775,"t":"2026-10-16T15:10:00Z","v":13375,"vw":3.781231},{"c":3.78,"h":3.78,"l":3.78,"n":43,"o":3.78,"t":"2026-10-16T15:15:00Z","v":6226,"vw":3.78},{"c":3.78,"h":3.78,"l":3.77,"n":21,"o":3.775,"t":"2026-10-16T15:20:00Z","v":1094,"vw":3.775751},{"c":3.775,"h":3.7788,"l":3.7701,"n":16,"o":3.7788,"t":"2026-10-16T15:25:00Z","v":12437,"vw":3.771086},{"c":3.7712,"h":3.7712,"l":3.7712,"n":13,"o":3.7712,"t":"2026-10-16T15:30:00Z","v":561,"vw":3.7712},{"c":3.775,"h":3.78,"l":3.775,"n":40,"o":3.78,"t":"2026-10-16T15:35:00Z","v":2427,"vw":3.775376},{"c":3.765,"h":3.775,"l":3.765,"n":87,"o":3.77,"t":"2026-10-16T15:40:00Z","v":12658,"vw":3.770757},{"c":3.76,"h":3.7676,"l":3.76,"n":43,"o":3.765,"t":"2026-10-16T15:45:00Z","v":8515,"vw":3.763419},{"c":3.745,"h":3.76,"l":3.745,"n":174,"o":3.76,"t":"2026-10-16T15:50:00Z","v":16711,"vw":3.755019},{"c":3.745,"h":3.75,"l":3.7406,"n":54,"o":3.75,"t":"2026-10-16T15:55:00Z","v":10306,"vw":3.742964},{"c":3.735,"h":3.75,"l":3.735,"n":89,"o":3.75,"t":"2026-10-16T16:00:00Z","v":13596,"vw":3.738499},{"c":3.735,"h":3.74,"l":3.73,"n":30,"o":3.735,"t":"2026-10-16T16:05:00Z","v":3062,"vw":3.735048},{"c":3.735,"h":3.74,"l":3.735,"n":30,"o":3.74,"t":"2026-10-16T16:10:00Z","v":2466,"vw":3.736146},{"c":3.72,"h":3.735,"l":3.72,"n":82,"o":3.735,"t":"2026-10-16T16:15:00Z","v":12539,"vw":3.731972},{"c":3.7205,"h":3.7205,"l":3.72,"n":17,"o":3.72,"t":"2026-10-16T16:20:00Z","v":4686,"vw":3.72047},{"c":3.715,"h":3.725,"l":3.715,"n":111,"o":3.725,"t":"2026-10-16T16:25:00Z","v":10668,"vw":3.720702},{"c":3.71,"h":3.715,"l":3.71,"n":17,"o":3.715,"t":"2026-10-16T16:30:00Z","v":641,"vw":3.711667},{"c":3.705,"h":3.715,"l":3.7,"n":107,"o":3.715,"t":"2026-10-16T16:35:00Z","v":13229,"vw":3.70666},{"c":3.695,"h":3.705,"l":3.695,"n":105,"o":3.7,"t":"2026-10-16T16:40:00Z","v":9353,"vw":3.69959},{"c":3.695,"h":3.7,"l":3.695,"n":29,"o":3.695,"t":"2026-10-16T16:45:00Z","v":1772,"vw":3.696605},{"c":3.695,"h":3.695,"l":3.69,"n":28,"o":3.695,"t":"2026-10-16T16:50:00Z","v":3442,"vw":3.694823},{"c":3.695,"h":3.6988,"l":3.69,"n":47,"o":3.695,"t":"2026-10-16T16:55:00Z","v":3089,"vw":3.695553},{"c":3.685,"h":3.695,"l":3.685,"n":107,"o":3.695,"t":"2026-10-16T17:00:00Z","v":12403,"vw":3.692638},{"c":3.685,"h":3.685,"l":3.68,"n":30,"o":3.685,"t":"2026-10-16T17:05:00Z","v":1746,"vw":3.683423},{"c":3.685,"h":3.685,"l":3.68,"n":40,"o":3.68,"t":"2026-10-16T17:10:00Z","v":6044,"vw":3.684222},{"c":3.6813,"h":3.685,"l":3.68,"n":40,"o":3.685,"t":"2026-10-16T17:15:00Z","v":2696,"vw":3.683156},{"c":3.685,"h":3.685,"l":3.675,"n":236,"o":3.68,"t":"2026-10-16T17:20:00Z","v":36424,"vw":3.679749},{"c":3.675,"h":3.69,"l":3.675,"n":91,"o":3.685,"t":"2026-10-16T17:30:00Z","v":20971,"vw":3.681596},{"c":3.66,"h":3.675,"l":3.66,"n":107,"o":3.675,"t":"2026-10-16T17:35:00Z","v":22657,"vw":3.669869},{"c":3.675,"h":3.6776,"l":3.665,"n":115,"o":3.67,"t":"2026-10-16T17:40:00Z","v":19146,"vw":3.669075},{"c":3.665,"h":3.675,"l":3.6623,"n":92,"o":3.675,"t":"2026-10-16T17:45:00Z","v":13159,"vw":3.66868},{"c":3.685,"h":3.69,"l":3.66,"n":368,"o":3.665,"t":"2026-10-16T17:50:00Z","v":68889,"vw":3.675997},{"c":3.68,"h":3.69,"l":3.68,"n":67,"o":3.685,"t":"2026-10-16T17:55:00Z","v":2627,"vw":3.687011},{"c":3.69,"h":3.69,"l":3.685,"n":57,"o":3.69,"t":"2026-10-16T18:00:00Z","v":3120,"vw":3.686845},{"c":3.69,"h":3.69,"l":3.685,"n":114,"o":3.685,"t":"2026-10-16T18:05:00Z","v":16285,"vw":3.68594},{"c":3.7,"h":3.7,"l":3.685,"n":108,"o":3.685,"t":"2026-10-16T18:10:00Z","v":39067,"vw":3.693254},{"c":3.7,"h":3.7,"l":3.695,"n":72,"o":3.695,"t":"2026-10-16T18:15:00Z","v":29946,"vw":3.695273},{"c":3.705,"h":3.705,"l":3.6925,"n":154,"o":3.7,"t":"2026-10-16T18:20:00Z","v":11560,"vw":3.698727},{"c":3.71,"h":3.71,"l":3.705,"n":88,"o":3.705,"t":"2026-10-16T18:25:00Z","v":19661,"vw":3.705199},{"c":3.71,"h":3.71,"l":3.705,"n":77,"o":3.71,"t":"2026-10-16T18:30:00Z","v":5131,"vw":3.708913},{"c":3.71,"h":3.71,"l":3.705,"n":128,"o":3.71,"t":"2026-10-16T18:35:00Z","v":11476,"vw":3.707766},{"c":3.715,"h":3.72,"l":3.71,"n":140,"o":3.71,"t":"2026-10-16T18:40:00Z","v":10871,"vw":3.710467},{"c":3.705,"h":3.715,"l":3.705,"n":157,"o":3.715,"t":"2026-10-16T18:45:00Z","v":27883,"vw":3.71083},{"c":3.71,"h":3.71,"l":3.7,"n":75,"o":3.705,"t":"2026-10-16T18:50:00Z","v":5591,"vw":3.708246},{"c":3.71,"h":3.71,"l":3.7,"n":133,"o":3.71,"t":"2026-10-16T18:55:00Z","v":12812,"vw":3.706852},{"c":3.71,"h":3.71,"l":3.705,"n":113,"o":3.71,"t":"2026-10-16T19:00:00Z","v":11327,"vw":3.709296},{"c":3.72,"h":3.72,"l":3.705,"n":147,"o":3.705,"t":"2026-10-16T19:05:00Z","v":12496,"vw":3.712212},{"c":3.705,"h":3.72,"l":3.705,"n":294,"o":3.715,"t":"2026-10-16T19:10:00Z","v":61483,"vw":3.712338},{"c":3.705,"h":3.71,"l":3.705,"n":120,"o":3.705,"t":"2026-10-16T19:15:00Z","v":8123,"vw":3.708647},{"c":3.715,"h":3.72,"l":3.705,"n":195,"o":3.71,"t":"2026-10-16T19:20:00Z","v":12030,"vw":3.711905},{"c":3.715,"h":3.72,"l":3.715,"n":146,"o":3.715,"t":"2026-10-16T19:25:00Z","v":12484,"vw":3.718164},{"c":3.705,"h":3.715,"l":3.7,"n":443,"o":3.715,"t":"2026-10-16T19:30:00Z","v":89342,"vw":3.703446},{"c":3.705,"h":3.705,"l":3.7,"n":180,"o":3.705,"t":"2026-10-16T19:35:00Z","v":12283,"vw":3.704675},{"c":3.695,"h":3.71,"l":3.695,"n":376,"o":3.705,"t":"2026-10-16T19:40:00Z","v":46353,"vw":3.6998},{"c":3.695,"h":3.7,"l":3.695,"n":242,"o":3.7,"t":"2026-10-16T19:45:00Z","v":25483,"vw":3.698649},{"c":3.72,"h":3.72,"l":3.695,"n":398,"o":3.695,"t":"2026-10-16T19:50:00Z","v":59855,"vw":3.705912},{"c":3.7,"h":3.72,"l":3.69,"n":1021,"o":3.72,"t":"2026-10-16T19:55:00Z","v":270964,"vw":3.70609},{"c":3.69,"h":3.69,"l":3.69,"n":8,"o":3.69,"t":"2026-10-16T20:00:00Z","v":145705,"vw":3.69},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-19T11:00:00Z","v":1104,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-19T13:00:00Z","v":1000,"vw":3.7},{"c":3.69,"h":3.7,"l":3.69,"n":2,"o":3.7,"t":"2026-10-19T13:05:00Z","v":200,"vw":3.695},{"c":3.63,"h":3.64,"l":3.63,"n":6,"o":3.64,"t":"2026-10-19T13:25:00Z","v":2601,"vw":3.639231},{"c":3.635,"h":3.67,"l":3.63,"n":182,"o":3.67,"t":"2026-10-19T13:30:00Z","v":98303,"vw":3.657405},{"c":3.635,"h":3.635,"l":3.625,"n":86,"o":3.63,"t":"2026-10-19T13:35:00Z","v":18231,"vw":3.631046},{"c":3.635,"h":3.64,"l":3.635,"n":27,"o":3.64,"t":"2026-10-19T13:40:00Z","v":4971,"vw":3.639792},{"c":3.625,"h":3.635,"l":3.625,"n":26,"o":3.635,"t":"2026-10-19T13:45:00Z","v":6855,"vw":3.63034},{"c":3.595,"h":3.62,"l":3.595,"n":121,"o":3.62,"t":"2026-10-19T13:50:00Z","v":41574,"vw":3.607597},{"c":3.59,"h":3.59,"l":3.58,"n":66,"o":3.59,"t":"2026-10-19T13:55:00Z","v":9624,"vw":3.58961},{"c":3.6,"h":3.605,"l":3.6,"n":51,"o":3.6,"t":"2026-10-19T14:00:00Z","v":8080,"vw":3.600065},{"c":3.635,"h":3.635,"l":3.6,"n":142,"o":3.605,"t":"2026-10-19T14:05:00Z","v":23815,"vw":3.619367},{"c":3.65,"h":3.65,"l":3.63,"n":63,"o":3.635,"t":"2026-10-19T14:10:00Z","v":13197,"vw":3.639778},{"c":3.65,"h":3.655,"l":3.64,"n":90,"o":3.645,"t":"2026-10-19T14:15:00Z","v":13677,"vw":3.648329},{"c":3.64,"h":3.645,"l":3.635,"n":51,"o":3.645,"t":"2026-10-19T14:20:00Z","v":8597,"vw":3.638937},{"c":3.635,"h":3.635,"l":3.63,"n":40,"o":3.635,"t":"2026-10-19T14:25:00Z","v":4462,"vw":3.632798},{"c":3.635,"h":3.635,"l":3.635,"n":52,"o":3.635,"t":"2026-10-19T14:30:00Z","v":3162,"vw":3.635},{"c":3.625,"h":3.635,"l":3.625,"n":70,"o":3.635,"t":"2026-10-19T14:35:00Z","v":9664,"vw":3.62959},{"c":3.625,"h":3.63,"l":3.625,"n":39,"o":3.63,"t":"2026-10-19T14:40:00Z","v":2504,"vw":3.628498},{"c":3.625,"h":3.64,"l":3.625,"n":144,"o":3.63,"t":"2026-10-19T14:45:00Z","v":25911,"vw":3.630268},{"c":3.62,"h":3.625,"l":3.615,"n":162,"o":3.625,"t":"2026-10-19T14:50:00Z","v":36590,"vw":3.620203},{"c":3.625,"h":3.625,"l":3.62,"n":60,"o":3.62,"t":"2026-10-19T14:55:00Z","v":4827,"vw":3.621235},{"c":3.63,"h":3.63,"l":3.625,"n":41,"o":3.625,"t":"2026-10-19T15:00:00Z","v":2988,"vw":3.625583},{"c":3.635,"h":3.635,"l":3.63,"n":85,"o":3.63,"t":"2026-10-19T15:05:00Z","v":9808,"vw":3.631864},{"c":3.635,"h":3.64,"l":3.635,"n":49,"o":3.635,"t":"2026-10-19T15:10:00Z","v":3358,"vw":3.635219},{"c":3.635,"h":3.64,"l":3.635,"n":40,"o":3.635,"t":"2026-10-19T15:15:00Z","v":2479,"vw":3.6355},{"c":3.635,"h":3.64,"l":3.635,"n":26,"o":3.635,"t":"2026-10-19T15:20:00Z","v":1763,"vw":3.636428},{"c":3.635,"h":3.64,"l":3.635,"n":19,"o":3.64,"t":"2026-10-19T15:25:00Z","v":1053,"vw":3.636667},{"c":3.635,"h":3.64,"l":3.63,"n":55,"o":3.64,"t":"2026-10-19T15:30:00Z","v":6841,"vw":3.634403},{"c":3.625,"h":3.635,"l":3.625,"n":96,"o":3.635,"t":"2026-10-19T15:35:00Z","v":11274,"vw":3.628817},{"c":3.625,"h":3.63,"l":3.615,"n":187,"o":3.625,"t":"2026-10-19T15:40:00Z","v":32717,"vw":3.620655},{"c":3.625,"h":3.635,"l":3.625,"n":105,"o":3.625,"t":"2026-10-19T15:45:00Z","v":17100,"vw":3.630128},{"c":3.625,"h":3.625,"l":3.62,"n":23,"o":3.625,"t":"2026-10-19T15:50:00Z","v":3625,"vw":3.623682},{"c":3.63,"h":3.63,"l":3.62,"n":48,"o":3.625,"t":"2026-10-19T15:55:00Z","v":21308,"vw":3.624949},{"c":3.615,"h":3.62,"l":3.61,"n":111,"o":3.62,"t":"2026-10-19T16:00:00Z","v":32441,"vw":3.616847},{"c":3.605,"h":3.615,"l":3.6,"n":102,"o":3.615,"t":"2026-10-19T16:05:00Z","v":26196,"vw":3.611658},{"c":3.605,"h":3.6078,"l":3.6,"n":36,"o":3.605,"t":"2026-10-19T16:10:00Z","v":4378,"vw":3.60509},{"c":3.6,"h":3.605,"l":3.6,"n":54,"o":3.6,"t":"2026-10-19T16:15:00Z","v":13689,"vw":3.604836},{"c":3.6,"h":3.61,"l":3.6,"n":60,"o":3.6,"t":"2026-10-19T16:20:00Z","v":8631,"vw":3.604452},{"c":3.595,"h":3.605,"l":3.595,"n":112,"o":3.605,"t":"2026-10-19T16:25:00Z","v":18256,"vw":3.59916},{"c":3.595,"h":3.6,"l":3.595,"n":48,"o":3.595,"t":"2026-10-19T16:30:00Z","v":7482,"vw":3.59515},{"c":3.585,"h":3.595,"l":3.58,"n":81,"o":3.595,"t":"2026-10-19T16:35:00Z","v":11533,"vw":3.589909},{"c":3.585,"h":3.59,"l":3.585,"n":70,"o":3.585,"t":"2026-10-19T16:40:00Z","v":7800,"vw":3.585169},{"c":3.585,"h":3.59,"l":3.5812,"n":41,"o":3.585,"t":"2026-10-19T16:45:00Z","v":3548,"vw":3.584458},{"c":3.585,"h":3.59,"l":3.5801,"n":47,"o":3.585,"t":"2026-10-19T16:50:00Z","v":4656,"vw":3.58639},{"c":3.585,"h":3.59,"l":3.585,"n":41,"o":3.585,"t":"2026-10-19T16:55:00Z","v":2178,"vw":3.586429},{"c":3.575,"h":3.585,"l":3.57,"n":144,"o":3.585,"t":"2026-10-19T17:00:00Z","v":19840,"vw":3.579918},{"c":3.58,"h":3.58,"l":3.57,"n":24,"o":3.575,"t":"2026-10-19T17:05:00Z","v":11367,"vw":3.573547},{"c":3.57,"h":3.58,"l":3.57,"n":43,"o":3.575,"t":"2026-10-19T17:10:00Z","v":10738,"vw":3.575491},{"c":3.565,"h":3.58,"l":3.565,"n":71,"o":3.58,"t":"2026-10-19T17:15:00Z","v":11176,"vw":3.569352},{"c":3.575,"h":3.575,"l":3.565,"n":105,"o":3.565,"t":"2026-10-19T17:20:00Z","v":20233,"vw":3.57024},{"c":3.5778,"h":3.5778,"l":3.57,"n":37,"o":3.575,"t":"2026-10-19T17:25:00Z","v":7269,"vw":3.575297},{"c":3.5724,"h":3.58,"l":3.5724,"n":45,"o":3.575,"t":"2026-10-19T17:30:00Z","v":9065,"vw":3.574266},{"c":3.58,"h":3.58,"l":3.57,"n":64,"o":3.58,"t":"2026-10-19T17:35:00Z","v":10417,"vw":3.573154},{"c":3.585,"h":3.585,"l":3.575,"n":84,"o":3.575,"t":"2026-10-19T17:40:00Z","v":13522,"vw":3.581163},{"c":3.58,"h":3.585,"l":3.575,"n":79,"o":3.585,"t":"2026-10-19T17:45:00Z","v":12701,"vw":3.580349},{"c":3.58,"h":3.58,"l":3.575,"n":59,"o":3.575,"t":"2026-10-19T17:50:00Z","v":11723,"vw":3.575567},{"c":3.585,"h":3.59,"l":3.58,"n":80,"o":3.58,"t":"2026-10-19T17:55:00Z","v":42618,"vw":3.584204},{"c":3.575,"h":3.585,"l":3.575,"n":65,"o":3.585,"t":"2026-10-19T18:00:00Z","v":13312,"vw":3.581302},{"c":3.57,"h":3.58,"l":3.56,"n":109,"o":3.571,"t":"2026-10-19T18:05:00Z","v":26304,"vw":3.567455},{"c":3.565,"h":3.57,"l":3.5612,"n":47,"o":3.57,"t":"2026-10-19T18:10:00Z","v":7481,"vw":3.56485},{"c":3.57,"h":3.57,"l":3.565,"n":37,"o":3.565,"t":"2026-10-19T18:15:00Z","v":7994,"vw":3.569135},{"c":3.57,"h":3.57,"l":3.56,"n":55,"o":3.57,"t":"2026-10-19T18:20:00Z","v":5803,"vw":3.566764},{"c":3.57,"h":3.575,"l":3.565,"n":206,"o":3.57,"t":"2026-10-19T18:25:00Z","v":43063,"vw":3.570394},{"c":3.575,"h":3.575,"l":3.57,"n":44,"o":3.57,"t":"2026-10-19T18:30:00Z","v":11442,"vw":3.57419},{"c":3.58,"h":3.58,"l":3.5712,"n":61,"o":3.575,"t":"2026-10-19T18:35:00Z","v":6609,"vw":3.575642},{"c":3.58,"h":3.58,"l":3.571,"n":45,"o":3.58,"t":"2026-10-19T18:40:00Z","v":5834,"vw":3.576265},{"c":3.575,"h":3.58,"l":3.57,"n":127,"o":3.58,"t":"2026-10-19T18:45:00Z","v":28173,"vw":3.574779},{"c":3.575,"h":3.58,"l":3.57,"n":91,"o":3.575,"t":"2026-10-19T18:50:00Z","v":11742,"vw":3.574614},{"c":3.575,"h":3.58,"l":3.575,"n":66,"o":3.575,"t":"2026-10-19T18:55:00Z","v":6326,"vw":3.575664},{"c":3.575,"h":3.58,"l":3.57,"n":144,"o":3.575,"t":"2026-10-19T19:00:00Z","v":20648,"vw":3.577474},{"c":3.58,"h":3.58,"l":3.57,"n":141,"o":3.575,"t":"2026-10-19T19:05:00Z","v":11240,"vw":3.575165},{"c":3.575,"h":3.58,"l":3.57,"n":113,"o":3.575,"t":"2026-10-19T19:10:00Z","v":10570,"vw":3.574481},{"c":3.58,"h":3.58,"l":3.57,"n":132,"o":3.575,"t":"2026-10-19T19:15:00Z","v":19313,"vw":3.575473},{"c":3.58,"h":3.5888,"l":3.575,"n":326,"o":3.575,"t":"2026-10-19T19:20:00Z","v":50642,"vw":3.579175},{"c":3.575,"h":3.575,"l":3.57,"n":219,"o":3.575,"t":"2026-10-19T19:25:00Z","v":23043,"vw":3.572879},{"c":3.565,"h":3.58,"l":3.565,"n":241,"o":3.575,"t":"2026-10-19T19:30:00Z","v":31492,"vw":3.569901},{"c":3.57,"h":3.57,"l":3.565,"n":120,"o":3.565,"t":"2026-10-19T19:35:00Z","v":17985,"vw":3.566861},{"c":3.585,"h":3.59,"l":3.565,"n":401,"o":3.565,"t":"2026-10-19T19:40:00Z","v":59161,"vw":3.576523},{"c":3.6,"h":3.6,"l":3.585,"n":259,"o":3.585,"t":"2026-10-19T19:45:00Z","v":27321,"vw":3.593306},{"c":3.585,"h":3.6,"l":3.585,"n":517,"o":3.595,"t":"2026-10-19T19:50:00Z","v":108404,"vw":3.592378},{"c":3.6,"h":3.6,"l":3.585,"n":943,"o":3.585,"t":"2026-10-19T19:55:00Z","v":190041,"vw":3.594211},{"c":3.59,"h":3.59,"l":3.59,"n":15,"o":3.59,"t":"2026-10-19T20:00:00Z","v":166828,"vw":3.59},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T21:25:00Z","v":172,"vw":3.64},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-20T08:00:00Z","v":901,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-20T12:25:00Z","v":145,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T12:35:00Z","v":615,"vw":3.6},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T13:25:00Z","v":200,"vw":3.55},{"c":3.59,"h":3.61,"l":3.583,"n":84,"o":3.61,"t":"2026-10-20T13:30:00Z","v":22419,"vw":3.602886},{"c":3.63,"h":3.635,"l":3.585,"n":197,"o":3.59,"t":"2026-10-20T13:35:00Z","v":19271,"vw":3.615719},{"c":3.64,"h":3.65,"l":3.635,"n":56,"o":3.635,"t":"2026-10-20T13:40:00Z","v":12056,"vw":3.636341},{"c":3.675,"h":3.675,"l":3.645,"n":68,"o":3.645,"t":"2026-10-20T13:45:00Z","v":20266,"vw":3.66265},{"c":3.675,"h":3.68,"l":3.67,"n":35,"o":3.675,"t":"2026-10-20T13:50:00Z","v":2353,"vw":3.674537},{"c":3.675,"h":3.68,"l":3.665,"n":82,"o":3.68,"t":"2026-10-20T13:55:00Z","v":12772,"vw":3.669519},{"c":3.655,"h":3.68,"l":3.655,"n":162,"o":3.67,"t":"2026-10-20T14:00:00Z","v":25759,"vw":3.673799},{"c":3.655,"h":3.66,"l":3.655,"n":24,"o":3.66,"t":"2026-10-20T14:05:00Z","v":2504,"vw":3.656959},{"c":3.65,"h":3.66,"l":3.645,"n":105,"o":3.655,"t":"2026-10-20T14:10:00Z","v":13310,"vw":3.650299},{"c":3.645,"h":3.655,"l":3.64,"n":204,"o":3.65,"t":"2026-10-20T14:15:00Z","v":29476,"vw":3.645595},{"c":3.67,"h":3.675,"l":3.645,"n":139,"o":3.645,"t":"2026-10-20T14:20:00Z","v":11199,"vw":3.656376},{"c":3.675,"h":3.68,"l":3.665,"n":76,"o":3.67,"t":"2026-10-20T14:25:00Z","v":11039,"vw":3.670246},{"c":3.655,"h":3.68,"l":3.655,"n":83,"o":3.68,"t":"2026-10-20T14:30:00Z","v":16137,"vw":3.668517},{"c":3.655,"h":3.66,"l":3.645,"n":103,"o":3.655,"t":"2026-10-20T14:35:00Z","v":19463,"vw":3.650588},{"c":3.66,"h":3.66,"l":3.655,"n":39,"o":3.655,"t":"2026-10-20T14:40:00Z","v":2843,"vw":3.655217},{"c":3.655,"h":3.66,"l":3.655,"n":60,"o":3.66,"t":"2026-10-20T14:45:00Z","v":3970,"vw":3.659386},{"c":3.67,"h":3.67,"l":3.655,"n":128,"o":3.66,"t":"2026-10-20T14:50:00Z","v":10635,"vw":3.662639},{"c":3.67,"h":3.67,"l":3.665,"n":65,"o":3.67,"t":"2026-10-20T14:55:00Z","v":4605,"vw":3.669648},{"c":3.655,"h":3.67,"l":3.655,"n":117,"o":3.665,"t":"2026-10-20T15:00:00Z","v":37056,"vw":3.660113},{"c":3.655,"h":3.66,"l":3.65,"n":58,"o":3.65,"t":"2026-10-20T15:05:00Z","v":5934,"vw":3.656154},{"c":3.645,"h":3.66,"l":3.645,"n":81,"o":3.655,"t":"2026-10-20T15:10:00Z","v":14840,"vw":3.65265},{"c":3.655,"h":3.66,"l":3.645,"n":109,"o":3.65,"t":"2026-10-20T15:15:00Z","v":31834,"vw":3.652722},{"c":3.645,"h":3.66,"l":3.64,"n":119,"o":3.66,"t":"2026-10-20T15:20:00Z","v":28203,"vw":3.650402},{"c":3.645,"h":3.645,"l":3.645,"n":9,"o":3.645,"t":"2026-10-20T15:25:00Z","v":657,"vw":3.645},{"c":3.635,"h":3.65,"l":3.63,"n":177,"o":3.65,"t":"2026-10-20T15:30:00Z","v":31912,"vw":3.639825},{"c":3.64,"h":3.64,"l":3.635,"n":45,"o":3.635,"t":"2026-10-20T15:35:00Z","v":5799,"vw":3.638514},{"c":3.64,"h":3.64,"l":3.635,"n":50,"o":3.64,"t":"2026-10-20T15:40:00Z","v":6134,"vw":3.6398},{"c":3.635,"h":3.64,"l":3.635,"n":51,"o":3.64,"t":"2026-10-20T15:45:00Z","v":3197,"vw":3.638142},{"c":3.635,"h":3.64,"l":3.63,"n":46,"o":3.635,"t":"2026-10-20T15:50:00Z","v":2625,"vw":3.636364},{"c":3.63,"h":3.64,"l":3.625,"n":244,"o":3.635,"t":"2026-10-20T15:55:00Z","v":63238,"vw":3.630318},{"c":3.635,"h":3.64,"l":3.63,"n":48,"o":3.63,"t":"2026-10-20T16:00:00Z","v":7793,"vw":3.633249},{"c":3.635,"h":3.64,"l":3.635,"n":38,"o":3.635,"t":"2026-10-20T16:05:00Z","v":12623,"vw":3.63779},{"c":3.635,"h":3.64,"l":3.635,"n":40,"o":3.635,"t":"2026-10-20T16:10:00Z","v":4687,"vw":3.635241},{"c":3.635,"h":3.64,"l":3.63,"n":15,"o":3.63,"t":"2026-10-20T16:15:00Z","v":1111,"vw":3.635714},{"c":3.63,"h":3.64,"l":3.62,"n":123,"o":3.635,"t":"2026-10-20T16:20:00Z","v":18414,"vw":3.629824},{"c":3.635,"h":3.635,"l":3.63,"n":64,"o":3.63,"t":"2026-10-20T16:25:00Z","v":27677,"vw":3.63401},{"c":3.635,"h":3.64,"l":3.63,"n":29,"o":3.635,"t":"2026-10-20T16:30:00Z","v":3083,"vw":3.6366},{"c":3.635,"h":3.64,"l":3.635,"n":33,"o":3.64,"t":"2026-10-20T16:35:00Z","v":3928,"vw":3.635724},{"c":3.625,"h":3.635,"l":3.625,"n":125,"o":3.63,"t":"2026-10-20T16:40:00Z","v":18646,"vw":3.629345},{"c":3.625,"h":3.6312,"l":3.625,"n":90,"o":3.63,"t":"2026-10-20T16:45:00Z","v":15567,"vw":3.629827},{"c":3.61,"h":3.62,"l":3.61,"n":142,"o":3.62,"t":"2026-10-20T16:50:00Z","v":26052,"vw":3.619494},{"c":3.62,"h":3.62,"l":3.61,"n":41,"o":3.6112,"t":"2026-10-20T16:55:00Z","v":3162,"vw":3.615184},{"c":3.615,"h":3.62,"l":3.6101,"n":58,"o":3.62,"t":"2026-10-20T17:00:00Z","v":21178,"vw":3.613124},{"c":3.62,"h":3.625,"l":3.615,"n":84,"o":3.615,"t":"2026-10-20T17:05:00Z","v":13246,"vw":3.620061},{"c":3.615,"h":3.625,"l":3.61,"n":94,"o":3.625,"t":"2026-10-20T17:10:00Z","v":15329,"vw":3.61801},{"c":3.615,"h":3.62,"l":3.615,"n":46,"o":3.62,"t":"2026-10-20T17:15:00Z","v":3378,"vw":3.617455},{"c":3.615,"h":3.62,"l":3.61,"n":67,"o":3.62,"t":"2026-10-20T17:20:00Z","v":9140,"vw":3.615722},{"c":3.62,"h":3.62,"l":3.615,"n":57,"o":3.615,"t":"2026-10-20T17:25:00Z","v":6776,"vw":3.616952},{"c":3.62,"h":3.625,"l":3.615,"n":206,"o":3.62,"t":"2026-10-20T17:30:00Z","v":39208,"vw":3.620132},{"c":3.62,"h":3.62,"l":3.615,"n":59,"o":3.62,"t":"2026-10-20T17:35:00Z","v":4486,"vw":3.61946},{"c":3.62,"h":3.62,"l":3.615,"n":64,"o":3.62,"t":"2026-10-20T17:40:00Z","v":5204,"vw":3.619524},{"c":3.63,"h":3.63,"l":3.62,"n":112,"o":3.62,"t":"2026-10-20T17:45:00Z","v":15047,"vw":3.624188},{"c":3.63,"h":3.63,"l":3.625,"n":64,"o":3.63,"t":"2026-10-20T17:50:00Z","v":4576,"vw":3.629733},{"c":3.63,"h":3.63,"l":3.625,"n":50,"o":3.63,"t":"2026-10-20T17:55:00Z","v":3779,"vw":3.629509},{"c":3.63,"h":3.63,"l":3.625,"n":83,"o":3.63,"t":"2026-10-20T18:00:00Z","v":6233,"vw":3.628217},{"c":3.615,"h":3.63,"l":3.615,"n":156,"o":3.625,"t":"2026-10-20T18:05:00Z","v":57561,"vw":3.618275},{"c":3.615,"h":3.62,"l":3.61,"n":59,"o":3.62,"t":"2026-10-20T18:10:00Z","v":4856,"vw":3.61675},{"c":3.605,"h":3.62,"l":3.605,"n":206,"o":3.62,"t":"2026-10-20T18:15:00Z","v":67980,"vw":3.608884},{"c":3.61,"h":3.61,"l":3.6,"n":28,"o":3.605,"t":"2026-10-20T18:20:00Z","v":2022,"vw":3.607928},{"c":3.605,"h":3.61,"l":3.6,"n":57,"o":3.605,"t":"2026-10-20T18:25:00Z","v":9526,"vw":3.603617},{"c":3.6,"h":3.61,"l":3.6,"n":59,"o":3.605,"t":"2026-10-20T18:30:00Z","v":6489,"vw":3.603801},{"c":3.605,"h":3.61,"l":3.6,"n":26,"o":3.605,"t":"2026-10-20T18:35:00Z","v":4257,"vw":3.603816},{"c":3.605,"h":3.61,"l":3.6,"n":44,"o":3.6,"t":"2026-10-20T18:40:00Z","v":9731,"vw":3.603737},{"c":3.605,"h":3.61,"l":3.605,"n":58,"o":3.605,"t":"2026-10-20T18:45:00Z","v":5761,"vw":3.605623},{"c":3.615,"h":3.62,"l":3.605,"n":132,"o":3.605,"t":"2026-10-20T18:50:00Z","v":14684,"vw":3.611964},{"c":3.615,"h":3.615,"l":3.615,"n":23,"o":3.615,"t":"2026-10-20T18:55:00Z","v":1463,"vw":3.615},{"c":3.615,"h":3.62,"l":3.615,"n":94,"o":3.615,"t":"2026-10-20T19:00:00Z","v":18388,"vw":3.617688},{"c":3.605,"h":3.6162,"l":3.605,"n":205,"o":3.615,"t":"2026-10-20T19:05:00Z","v":36823,"vw":3.609061},{"c":3.61,"h":3.61,"l":3.605,"n":120,"o":3.605,"t":"2026-10-20T19:10:00Z","v":13501,"vw":3.607102},{"c":3.605,"h":3.62,"l":3.605,"n":254,"o":3.61,"t":"2026-10-20T19:15:00Z","v":42459,"vw":3.610317},{"c":3.595,"h":3.61,"l":3.595,"n":220,"o":3.61,"t":"2026-10-20T19:20:00Z","v":63129,"vw":3.601558},{"c":3.6,"h":3.6,"l":3.59,"n":119,"o":3.595,"t":"2026-10-20T19:25:00Z","v":18718,"vw":3.593135},{"c":3.585,"h":3.6,"l":3.58,"n":182,"o":3.59,"t":"2026-10-20T19:30:00Z","v":34995,"vw":3.589163},{"c":3.585,"h":3.59,"l":3.58,"n":193,"o":3.585,"t":"2026-10-20T19:35:00Z","v":31203,"vw":3.584048},{"c":3.585,"h":3.595,"l":3.585,"n":313,"o":3.59,"t":"2026-10-20T19:40:00Z","v":61747,"vw":3.589625},{"c":3.59,"h":3.59,"l":3.585,"n":195,"o":3.59,"t":"2026-10-20T19:45:00Z","v":23787,"vw":3.586808},{"c":3.59,"h":3.59,"l":3.5712,"n":431,"o":3.585,"t":"2026-10-20T19:50:00Z","v":110547,"vw":3.578935},{"c":3.595,"h":3.605,"l":3.575,"n":857,"o":3.585,"t":"2026-10-20T19:55:00Z","v":256225,"vw":3.588322},{"c":3.59,"h":3.59,"l":3.59,"n":18,"o":3.59,"t":"2026-10-20T20:00:00Z","v":190284,"vw":3.59},{"c":3.63,"h":3.63,"l":3.6,"n":33,"o":3.6,"t":"2026-10-21T13:20:00Z","v":262,"vw":3.613575},{"c":3.59,"h":3.62,"l":3.58,"n":76,"o":3.62,"t":"2026-10-21T13:30:00Z","v":11724,"vw":3.59655},{"c":3.605,"h":3.615,"l":3.595,"n":201,"o":3.5999,"t":"2026-10-21T13:35:00Z","v":30926,"vw":3.603121},{"c":3.62,"h":3.62,"l":3.605,"n":55,"o":3.61,"t":"2026-10-21T13:40:00Z","v":3596,"vw":3.611858},{"c":3.605,"h":3.62,"l":3.605,"n":137,"o":3.6195,"t":"2026-10-21T13:45:00Z","v":100769,"vw":3.611727},{"c":3.619,"h":3.625,"l":3.605,"n":214,"o":3.605,"t":"2026-10-21T13:50:00Z","v":87293,"vw":3.616707},{"c":3.62,"h":3.62,"l":3.615,"n":44,"o":3.62,"t":"2026-10-21T13:55:00Z","v":6281,"vw":3.617222},{"c":3.605,"h":3.62,"l":3.605,"n":87,"o":3.62,"t":"2026-10-21T14:00:00Z","v":10279,"vw":3.614054},{"c":3.59,"h":3.61,"l":3.59,"n":75,"o":3.6,"t":"2026-10-21T14:05:00Z","v":8717,"vw":3.603598},{"c":3.605,"h":3.605,"l":3.595,"n":89,"o":3.595,"t":"2026-10-21T14:10:00Z","v":9294,"vw":3.598438},{"c":3.595,"h":3.605,"l":3.595,"n":38,"o":3.6,"t":"2026-10-21T14:15:00Z","v":2525,"vw":3.599318},{"c":3.595,"h":3.6,"l":3.59,"n":43,"o":3.59,"t":"2026-10-21T14:20:00Z","v":7081,"vw":3.597564},{"c":3.605,"h":3.605,"l":3.59,"n":78,"o":3.59,"t":"2026-10-21T14:25:00Z","v":9544,"vw":3.60198},{"c":3.64,"h":3.64,"l":3.6,"n":222,"o":3.605,"t":"2026-10-21T14:30:00Z","v":113221,"vw":3.625197},{"c":3.665,"h":3.665,"l":3.645,"n":117,"o":3.645,"t":"2026-10-21T14:35:00Z","v":21935,"vw":3.659076},{"c":3.65,"h":3.67,"l":3.65,"n":41,"o":3.67,"t":"2026-10-21T14:40:00Z","v":7790,"vw":3.6588},{"c":3.645,"h":3.655,"l":3.645,"n":109,"o":3.655,"t":"2026-10-21T14:45:00Z","v":18311,"vw":3.649851},{"c":3.635,"h":3.645,"l":3.63,"n":77,"o":3.645,"t":"2026-10-21T14:50:00Z","v":12978,"vw":3.637711},{"c":3.625,"h":3.635,"l":3.625,"n":71,"o":3.63,"t":"2026-10-21T14:55:00Z","v":11386,"vw":3.627632},{"c":3.615,"h":3.625,"l":3.61,"n":71,"o":3.62,"t":"2026-10-21T15:00:00Z","v":14917,"vw":3.618298},{"c":3.615,"h":3.615,"l":3.615,"n":62,"o":3.615,"t":"2026-10-21T15:05:00Z","v":8886,"vw":3.615},{"c":3.605,"h":3.62,"l":3.605,"n":103,"o":3.615,"t":"2026-10-21T15:10:00Z","v":16284,"vw":3.612401},{"c":3.6,"h":3.605,"l":3.595,"n":143,"o":3.605,"t":"2026-10-21T15:15:00Z","v":19653,"vw":3.599461},{"c":3.615,"h":3.62,"l":3.59,"n":247,"o":3.595,"t":"2026-10-21T15:20:00Z","v":64035,"vw":3.609007},{"c":3.615,"h":3.625,"l":3.615,"n":129,"o":3.615,"t":"2026-10-21T15:25:00Z","v":24875,"vw":3.61981},{"c":3.615,"h":3.62,"l":3.6112,"n":39,"o":3.615,"t":"2026-10-21T15:30:00Z","v":3344,"vw":3.614059},{"c":3.625,"h":3.625,"l":3.61,"n":138,"o":3.615,"t":"2026-10-21T15:35:00Z","v":17193,"vw":3.618604},{"c":3.61,"h":3.625,"l":3.61,"n":108,"o":3.625,"t":"2026-10-21T15:40:00Z","v":39027,"vw":3.615188},{"c":3.615,"h":3.62,"l":3.61,"n":56,"o":3.615,"t":"2026-10-21T15:45:00Z","v":10885,"vw":3.615941},{"c":3.62,"h":3.62,"l":3.615,"n":44,"o":3.62,"t":"2026-10-21T15:50:00Z","v":6236,"vw":3.616796},{"c":3.615,"h":3.62,"l":3.615,"n":30,"o":3.615,"t":"2026-10-21T15:55:00Z","v":3609,"vw":3.615518},{"c":3.615,"h":3.62,"l":3.615,"n":56,"o":3.615,"t":"2026-10-21T16:00:00Z","v":4681,"vw":3.615132},{"c":3.615,"h":3.62,"l":3.615,"n":42,"o":3.62,"t":"2026-10-21T16:05:00Z","v":3265,"vw":3.615383},{"c":3.625,"h":3.63,"l":3.615,"n":276,"o":3.62,"t":"2026-10-21T16:10:00Z","v":49723,"vw":3.621943},{"c":3.63,"h":3.63,"l":3.62,"n":94,"o":3.625,"t":"2026-10-21T16:15:00Z","v":38238,"vw":3.6228},{"c":3.63,"h":3.63,"l":3.625,"n":44,"o":3.625,"t":"2026-10-21T16:20:00Z","v":2235,"vw":3.628356},{"c":3.635,"h":3.635,"l":3.6213,"n":117,"o":3.63,"t":"2026-10-21T16:25:00Z","v":23172,"vw":3.630887},{"c":3.635,"h":3.635,"l":3.635,"n":67,"o":3.635,"t":"2026-10-21T16:30:00Z","v":30095,"vw":3.635},{"c":3.65,"h":3.65,"l":3.635,"n":153,"o":3.635,"t":"2026-10-21T16:35:00Z","v":31627,"vw":3.640842},{"c":3.635,"h":3.645,"l":3.635,"n":79,"o":3.645,"t":"2026-10-21T16:40:00Z","v":11674,"vw":3.640516},{"c":3.635,"h":3.635,"l":3.63,"n":59,"o":3.63,"t":"2026-10-21T16:45:00Z","v":3538,"vw":3.634706},{"c":3.625,"h":3.635,"l":3.625,"n":65,"o":3.635,"t":"2026-10-21T16:50:00Z","v":9118,"vw":3.629681},{"c":3.625,"h":3.63,"l":3.625,"n":67,"o":3.625,"t":"2026-10-21T16:55:00Z","v":6044,"vw":3.628273},{"c":3.625,"h":3.63,"l":3.625,"n":83,"o":3.625,"t":"2026-10-21T17:00:00Z","v":5976,"vw":3.625564},{"c":3.635,"h":3.6388,"l":3.6211,"n":133,"o":3.625,"t":"2026-10-21T17:05:00Z","v":17681,"vw":3.630049},{"c":3.625,"h":3.6388,"l":3.625,"n":109,"o":3.6388,"t":"2026-10-21T17:10:00Z","v":17841,"vw":3.631422},{"c":3.625,"h":3.63,"l":3.625,"n":51,"o":3.625,"t":"2026-10-21T17:15:00Z","v":2698,"vw":3.625313},{"c":3.625,"h":3.63,"l":3.625,"n":50,"o":3.625,"t":"2026-10-21T17:20:00Z","v":3493,"vw":3.625493},{"c":3.625,"h":3.63,"l":3.625,"n":54,"o":3.625,"t":"2026-10-21T17:25:00Z","v":3504,"vw":3.625782},{"c":3.625,"h":3.63,"l":3.625,"n":86,"o":3.63,"t":"2026-10-21T17:30:00Z","v":11956,"vw":3.627125},{"c":3.625,"h":3.63,"l":3.625,"n":60,"o":3.625,"t":"2026-10-21T17:35:00Z","v":6504,"vw":3.625101},{"c":3.635,"h":3.635,"l":3.625,"n":133,"o":3.625,"t":"2026-10-21T17:40:00Z","v":19609,"vw":3.631411},{"c":3.64,"h":3.64,"l":3.625,"n":167,"o":3.63,"t":"2026-10-21T17:45:00Z","v":36244,"vw":3.631222},{"c":3.635,"h":3.64,"l":3.635,"n":49,"o":3.64,"t":"2026-10-21T17:50:00Z","v":3035,"vw":3.63595},{"c":3.635,"h":3.635,"l":3.635,"n":74,"o":3.635,"t":"2026-10-21T17:55:00Z","v":4966,"vw":3.635},{"c":3.635,"h":3.635,"l":3.6313,"n":81,"o":3.6313,"t":"2026-10-21T18:00:00Z","v":6981,"vw":3.634048},{"c":3.635,"h":3.635,"l":3.635,"n":60,"o":3.635,"t":"2026-10-21T18:05:00Z","v":6338,"vw":3.635},{"c":3.635,"h":3.64,"l":3.6342,"n":53,"o":3.635,"t":"2026-10-21T18:10:00Z","v":7409,"vw":3.636427},{"c":3.635,"h":3.635,"l":3.635,"n":20,"o":3.635,"t":"2026-10-21T18:15:00Z","v":1366,"vw":3.635},{"c":3.635,"h":3.64,"l":3.635,"n":102,"o":3.635,"t":"2026-10-21T18:20:00Z","v":12402,"vw":3.638737},{"c":3.635,"h":3.64,"l":3.635,"n":66,"o":3.635,"t":"2026-10-21T18:25:00Z","v":5510,"vw":3.635341},{"c":3.635,"h":3.64,"l":3.635,"n":60,"o":3.635,"t":"2026-10-21T18:30:00Z","v":5023,"vw":3.635151},{"c":3.64,"h":3.64,"l":3.63,"n":115,"o":3.635,"t":"2026-10-21T18:35:00Z","v":11390,"vw":3.635112},{"c":3.635,"h":3.64,"l":3.635,"n":40,"o":3.635,"t":"2026-10-21T18:40:00Z","v":4736,"vw":3.635832},{"c":3.635,"h":3.65,"l":3.635,"n":301,"o":3.635,"t":"2026-10-21T18:45:00Z","v":63179,"vw":3.642117},{"c":3.63,"h":3.635,"l":3.62,"n":136,"o":3.635,"t":"2026-10-21T18:50:00Z","v":21980,"vw":3.629627},{"c":3.625,"h":3.625,"l":3.62,"n":78,"o":3.625,"t":"2026-10-21T18:55:00Z","v":21825,"vw":3.624923},{"c":3.615,"h":3.625,"l":3.61,"n":150,"o":3.62,"t":"2026-10-21T19:00:00Z","v":27730,"vw":3.618007},{"c":3.615,"h":3.62,"l":3.61,"n":72,"o":3.615,"t":"2026-10-21T19:05:00Z","v":11049,"vw":3.615152},{"c":3.615,"h":3.62,"l":3.61,"n":110,"o":3.615,"t":"2026-10-21T19:10:00Z","v":18748,"vw":3.615649},{"c":3.615,"h":3.615,"l":3.615,"n":161,"o":3.615,"t":"2026-10-21T19:15:00Z","v":25327,"vw":3.615},{"c":3.615,"h":3.62,"l":3.6112,"n":165,"o":3.615,"t":"2026-10-21T19:20:00Z","v":13263,"vw":3.616047},{"c":3.625,"h":3.63,"l":3.615,"n":272,"o":3.615,"t":"2026-10-21T19:25:00Z","v":48249,"vw":3.621789},{"c":3.615,"h":3.625,"l":3.61,"n":204,"o":3.625,"t":"2026-10-21T19:30:00Z","v":31611,"vw":3.618048},{"c":3.615,"h":3.62,"l":3.61,"n":123,"o":3.615,"t":"2026-10-21T19:35:00Z","v":23115,"vw":3.61568},{"c":3.615,"h":3.62,"l":3.61,"n":138,"o":3.61,"t":"2026-10-21T19:40:00Z","v":27831,"vw":3.613638},{"c":3.605,"h":3.615,"l":3.605,"n":226,"o":3.615,"t":"2026-10-21T19:45:00Z","v":49924,"vw":3.606388},{"c":3.625,"h":3.625,"l":3.595,"n":546,"o":3.605,"t":"2026-10-21T19:50:00Z","v":180596,"vw":3.609295},{"c":3.62,"h":3.63,"l":3.62,"n":906,"o":3.625,"t":"2026-10-21T19:55:00Z","v":126220,"vw":3.625134},{"c":3.62,"h":3.62,"l":3.62,"n":14,"o":3.62,"t":"2026-10-21T20:00:00Z","v":206481,"vw":3.62},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-21T23:05:00Z","v":1300,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-21T23:10:00Z","v":900,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":11,"o":3.64,"t":"2026-10-22T08:30:00Z","v":534,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-22T13:00:00Z","v":601,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T13:25:00Z","v":126,"vw":3.64},{"c":3.655,"h":3.655,"l":3.605,"n":133,"o":3.64,"t":"2026-10-22T13:30:00Z","v":36046,"vw":3.633008},{"c":3.665,"h":3.665,"l":3.655,"n":74,"o":3.655,"t":"2026-10-22T13:35:00Z","v":12939,"vw":3.659412},{"c":3.67,"h":3.675,"l":3.665,"n":107,"o":3.67,"t":"2026-10-22T13:40:00Z","v":32812,"vw":3.670015},{"c":3.685,"h":3.695,"l":3.675,"n":138,"o":3.675,"t":"2026-10-22T13:45:00Z","v":32125,"vw":3.678095},{"c":3.675,"h":3.69,"l":3.67,"n":43,"o":3.69,"t":"2026-10-22T13:50:00Z","v":5156,"vw":3.678333},{"c":3.685,"h":3.685,"l":3.675,"n":60,"o":3.68,"t":"2026-10-22T13:55:00Z","v":8307,"vw":3.679145},{"c":3.705,"h":3.705,"l":3.69,"n":80,"o":3.69,"t":"2026-10-22T14:00:00Z","v":10827,"vw":3.694373},{"c":3.695,"h":3.71,"l":3.695,"n":236,"o":3.705,"t":"2026-10-22T14:05:00Z","v":56401,"vw":3.705089},{"c":3.695,"h":3.7,"l":3.69,"n":114,"o":3.69,"t":"2026-10-22T14:10:00Z","v":25848,"vw":3.693473},{"c":3.7,"h":3.7,"l":3.69,"n":46,"o":3.695,"t":"2026-10-22T14:15:00Z","v":5255,"vw":3.697562},{"c":3.695,"h":3.7,"l":3.695,"n":169,"o":3.695,"t":"2026-10-22T14:20:00Z","v":32139,"vw":3.699663},{"c":3.68,"h":3.695,"l":3.68,"n":56,"o":3.695,"t":"2026-10-22T14:25:00Z","v":7164,"vw":3.68673},{"c":3.675,"h":3.685,"l":3.675,"n":64,"o":3.685,"t":"2026-10-22T14:30:00Z","v":5779,"vw":3.679431},{"c":3.665,"h":3.675,"l":3.66,"n":85,"o":3.67,"t":"2026-10-22T14:35:00Z","v":14137,"vw":3.666459},{"c":3.665,"h":3.67,"l":3.66,"n":63,"o":3.67,"t":"2026-10-22T14:40:00Z","v":6264,"vw":3.666795},{"c":3.67,"h":3.67,"l":3.665,"n":37,"o":3.665,"t":"2026-10-22T14:45:00Z","v":4415,"vw":3.668857},{"c":3.665,"h":3.67,"l":3.665,"n":62,"o":3.665,"t":"2026-10-22T14:50:00Z","v":9626,"vw":3.668721},{"c":3.665,"h":3.67,"l":3.665,"n":17,"o":3.67,"t":"2026-10-22T14:55:00Z","v":891,"vw":3.6675},{"c":3.665,"h":3.665,"l":3.665,"n":15,"o":3.665,"t":"2026-10-22T15:00:00Z","v":1781,"vw":3.665},{"c":3.665,"h":3.67,"l":3.665,"n":29,"o":3.67,"t":"2026-10-22T15:05:00Z","v":3360,"vw":3.666494},{"c":3.67,"h":3.67,"l":3.66,"n":88,"o":3.67,"t":"2026-10-22T15:10:00Z","v":11593,"vw":3.668506},{"c":3.67,"h":3.675,"l":3.67,"n":26,"o":3.67,"t":"2026-10-22T15:15:00Z","v":1868,"vw":3.670712},{"c":3.665,"h":3.67,"l":3.665,"n":50,"o":3.67,"t":"2026-10-22T15:20:00Z","v":6828,"vw":3.669344},{"c":3.66,"h":3.665,"l":3.655,"n":110,"o":3.665,"t":"2026-10-22T15:25:00Z","v":20738,"vw":3.659701},{"c":3.665,"h":3.665,"l":3.66,"n":37,"o":3.66,"t":"2026-10-22T15:30:00Z","v":3696,"vw":3.661398},{"c":3.67,"h":3.67,"l":3.665,"n":19,"o":3.665,"t":"2026-10-22T15:35:00Z","v":2124,"vw":3.665255},{"c":3.64,"h":3.66,"l":3.64,"n":148,"o":3.66,"t":"2026-10-22T15:40:00Z","v":77010,"vw":3.656393},{"c":3.655,"h":3.655,"l":3.64,"n":76,"o":3.64,"t":"2026-10-22T15:45:00Z","v":16640,"vw":3.650316},{"c":3.665,"h":3.665,"l":3.66,"n":72,"o":3.66,"t":"2026-10-22T15:50:00Z","v":10840,"vw":3.662979},{"c":3.66,"h":3.67,"l":3.66,"n":26,"o":3.6612,"t":"2026-10-22T15:55:00Z","v":3121,"vw":3.663016},{"c":3.6653,"h":3.6653,"l":3.66,"n":31,"o":3.665,"t":"2026-10-22T16:00:00Z","v":9138,"vw":3.664884},{"c":3.67,"h":3.67,"l":3.66,"n":49,"o":3.66,"t":"2026-10-22T16:05:00Z","v":3778,"vw":3.667993},{"c":3.64,"h":3.6612,"l":3.64,"n":181,"o":3.6612,"t":"2026-10-22T16:10:00Z","v":42718,"vw":3.648009},{"c":3.635,"h":3.64,"l":3.635,"n":85,"o":3.64,"t":"2026-10-22T16:15:00Z","v":15795,"vw":3.638096},{"c":3.64,"h":3.64,"l":3.6345,"n":31,"o":3.635,"t":"2026-10-22T16:20:00Z","v":5369,"vw":3.635831},{"c":3.635,"h":3.635,"l":3.635,"n":55,"o":3.635,"t":"2026-10-22T16:25:00Z","v":38550,"vw":3.635},{"c":3.645,"h":3.645,"l":3.635,"n":142,"o":3.635,"t":"2026-10-22T16:30:00Z","v":32749,"vw":3.640418},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-10-22T16:35:00Z","v":188,"vw":3.64},{"c":3.64,"h":3.645,"l":3.64,"n":66,"o":3.64,"t":"2026-10-22T16:40:00Z","v":9133,"vw":3.641135},{"c":3.64,"h":3.645,"l":3.64,"n":36,"o":3.645,"t":"2026-10-22T16:45:00Z","v":4485,"vw":3.641535},{"c":3.65,"h":3.65,"l":3.645,"n":96,"o":3.645,"t":"2026-10-22T16:50:00Z","v":11712,"vw":3.645497},{"c":3.645,"h":3.65,"l":3.64,"n":26,"o":3.645,"t":"2026-10-22T16:55:00Z","v":2525,"vw":3.644743},{"c":3.635,"h":3.65,"l":3.635,"n":124,"o":3.645,"t":"2026-10-22T17:00:00Z","v":19393,"vw":3.640074},{"c":3.63,"h":3.635,"l":3.625,"n":98,"o":3.635,"t":"2026-10-22T17:05:00Z","v":13001,"vw":3.629067},{"c":3.625,"h":3.63,"l":3.625,"n":25,"o":3.625,"t":"2026-10-22T17:10:00Z","v":4700,"vw":3.625296},{"c":3.625,"h":3.625,"l":3.62,"n":24,"o":3.625,"t":"2026-10-22T17:15:00Z","v":5770,"vw":3.623364},{"c":3.625,"h":3.6289,"l":3.614,"n":194,"o":3.6289,"t":"2026-10-22T17:20:00Z","v":45725,"vw":3.621735},{"c":3.63,"h":3.63,"l":3.625,"n":74,"o":3.625,"t":"2026-10-22T17:25:00Z","v":11866,"vw":3.629655},{"c":3.635,"h":3.635,"l":3.635,"n":20,"o":3.635,"t":"2026-10-22T17:30:00Z","v":3200,"vw":3.635},{"c":3.615,"h":3.63,"l":3.61,"n":250,"o":3.63,"t":"2026-10-22T17:35:00Z","v":131065,"vw":3.616552},{"c":3.62,"h":3.62,"l":3.61,"n":73,"o":3.61,"t":"2026-10-22T17:40:00Z","v":18044,"vw":3.618382},{"c":3.615,"h":3.6166,"l":3.61,"n":68,"o":3.615,"t":"2026-10-22T17:45:00Z","v":16606,"vw":3.611451},{"c":3.61,"h":3.615,"l":3.61,"n":46,"o":3.61,"t":"2026-10-22T17:50:00Z","v":4241,"vw":3.612246},{"c":3.61,"h":3.615,"l":3.605,"n":81,"o":3.615,"t":"2026-10-22T17:55:00Z","v":17651,"vw":3.609749},{"c":3.6023,"h":3.61,"l":3.6023,"n":18,"o":3.61,"t":"2026-10-22T18:00:00Z","v":2582,"vw":3.604921},{"c":3.6089,"h":3.61,"l":3.6,"n":42,"o":3.605,"t":"2026-10-22T18:05:00Z","v":10711,"vw":3.607931},{"c":3.62,"h":3.625,"l":3.605,"n":231,"o":3.605,"t":"2026-10-22T18:10:00Z","v":58739,"vw":3.612897},{"c":3.625,"h":3.625,"l":3.625,"n":55,"o":3.625,"t":"2026-10-22T18:15:00Z","v":3150,"vw":3.625},{"c":3.625,"h":3.625,"l":3.625,"n":45,"o":3.625,"t":"2026-10-22T18:20:00Z","v":4219,"vw":3.625},{"c":3.615,"h":3.63,"l":3.615,"n":121,"o":3.63,"t":"2026-10-22T18:25:00Z","v":18272,"vw":3.62058},{"c":3.62,"h":3.625,"l":3.615,"n":121,"o":3.615,"t":"2026-10-22T18:30:00Z","v":17451,"vw":3.619973},{"c":3.625,"h":3.6289,"l":3.62,"n":93,"o":3.62,"t":"2026-10-22T18:35:00Z","v":11555,"vw":3.625339},{"c":3.625,"h":3.63,"l":3.625,"n":59,"o":3.625,"t":"2026-10-22T18:40:00Z","v":12714,"vw":3.625137},{"c":3.635,"h":3.64,"l":3.62,"n":216,"o":3.62,"t":"2026-10-22T18:45:00Z","v":44633,"vw":3.628262},{"c":3.635,"h":3.64,"l":3.635,"n":51,"o":3.64,"t":"2026-10-22T18:50:00Z","v":3822,"vw":3.635377},{"c":3.635,"h":3.64,"l":3.63,"n":80,"o":3.635,"t":"2026-10-22T18:55:00Z","v":12209,"vw":3.636848},{"c":3.64,"h":3.645,"l":3.63,"n":154,"o":3.635,"t":"2026-10-22T19:00:00Z","v":19747,"vw":3.639798},{"c":3.64,"h":3.65,"l":3.63,"n":175,"o":3.645,"t":"2026-10-22T19:05:00Z","v":33151,"vw":3.640614},{"c":3.64,"h":3.645,"l":3.64,"n":43,"o":3.645,"t":"2026-10-22T19:10:00Z","v":4305,"vw":3.641111},{"c":3.645,"h":3.65,"l":3.63,"n":171,"o":3.645,"t":"2026-10-22T19:15:00Z","v":41940,"vw":3.640757},{"c":3.645,"h":3.645,"l":3.64,"n":73,"o":3.645,"t":"2026-10-22T19:20:00Z","v":5578,"vw":3.644752},{"c":3.645,"h":3.65,"l":3.64,"n":130,"o":3.645,"t":"2026-10-22T19:25:00Z","v":19478,"vw":3.644957},{"c":3.645,"h":3.645,"l":3.63,"n":246,"o":3.64,"t":"2026-10-22T19:30:00Z","v":39796,"vw":3.639367},{"c":3.645,"h":3.645,"l":3.64,"n":103,"o":3.64,"t":"2026-10-22T19:35:00Z","v":12465,"vw":3.641887},{"c":3.635,"h":3.65,"l":3.635,"n":258,"o":3.645,"t":"2026-10-22T19:40:00Z","v":44453,"vw":3.641226},{"c":3.645,"h":3.645,"l":3.63,"n":232,"o":3.64,"t":"2026-10-22T19:45:00Z","v":27211,"vw":3.638798},{"c":3.645,"h":3.655,"l":3.635,"n":406,"o":3.64,"t":"2026-10-22T19:50:00Z","v":101257,"vw":3.646209},{"c":3.66,"h":3.665,"l":3.635,"n":1080,"o":3.645,"t":"2026-10-22T19:55:00Z","v":310814,"vw":3.648981},{"c":3.65,"h":3.655,"l":3.65,"n":28,"o":3.655,"t":"2026-10-22T20:00:00Z","v":181150,"vw":3.650008}],"history":[{"c":5.32,"h":5.49,"l":5.31,"n":4084,"o":5.47,"t":"2024-10-21T04:00:00Z","v":541032,"vw":5.352122},{"c":5.32,"h":5.345,"l":5.295,"n":3138,"o":5.32,"t":"2024-10-22T04:00:00Z","v":325843,"vw":5.319563},{"c":5.33,"h":5.35,"l":5.23,"n":5697,"o":5.3,"t":"2024-10-23T04:00:00Z","v":621097,"vw":5.299917},{"c":5.37,"h":5.4,"l":5.32,"n":3900,"o":5.35,"t":"2024-10-24T04:00:00Z","v":480195,"vw":5.36773},{"c":5.29,"h":5.415,"l":5.28,"n":3874,"o":5.39,"t":"2024-10-25T04:00:00Z","v":382709,"vw":5.335788},{"c":5.3,"h":5.33,"l":5.235,"n":6699,"o":5.31,"t":"2024-10-28T04:00:00Z","v":671106,"vw":5.290408},{"c":5.25,"h":5.28,"l":5.19,"n":7878,"o":5.25,"t":"2024-10-29T04:00:00Z","v":664341,"vw":5.244593},{"c":6.21,"h":6.285,"l":5.4,"n":18044,"o":5.45,"t":"2024-10-30T04:00:00Z","v":2796188,"vw":6.02804},{"c":6.08,"h":6.24,"l":6.07,"n":6967,"o":6.22,"t":"2024-10-31T04:00:00Z","v":1101909,"vw":6.136924},{"c":5.82,"h":6.1,"l":5.81,"n":7055,"o":6.09,"t":"2024-11-01T04:00:00Z","v":1072132,"vw":5.864903},{"c":5.84,"h":5.9,"l":5.77,"n":6903,"o":5.84,"t":"2024-11-04T05:00:00Z","v":1067526,"vw":5.848478},{"c":5.8,"h":5.904,"l":5.78,"n":6617,"o":5.78,"t":"2024-11-05T05:00:00Z","v":833482,"vw":5.818828},{"c":6.16,"h":6.22,"l":5.905,"n":9414,"o":6,"t":"2024-11-06T05:00:00Z","v":1345969,"vw":6.116327},{"c":6.19,"h":6.3,"l":6.055,"n":9074,"o":6.1,"t":"2024-11-07T05:00:00Z","v":1365010,"vw":6.203953},{"c":6.32,"h":6.32,"l":6.14,"n":5004,"o":6.18,"t":"2024-11-08T05:00:00Z","v":559527,"vw":6.291307},{"c":6.34,"h":6.39,"l":6.28,"n":4850,"o":6.38,"t":"2024-11-11T05:00:00Z","v":424997,"vw":6.333515},{"c":6.23,"h":6.35,"l":6.205,"n":5504,"o":6.3,"t":"2024-11-12T05:00:00Z","v":473635,"vw":6.250398},{"c":6.25,"h":6.32,"l":6.2,"n":6237,"o":6.23,"t":"2024-11-13T05:00:00Z","v":527773,"vw":6.252901},{"c":6.29,"h":6.45,"l":6.28,"n":5692,"o":6.36,"t":"2024-11-14T05:00:00Z","v":564819,"vw":6.348044},{"c":6.22,"h":6.37,"l":6.165,"n":5799,"o":6.36,"t":"2024-11-15T05:00:00Z","v":509916,"vw":6.23955},{"c":6.18,"h":6.25,"l":6.16,"n":4391,"o":6.23,"t":"2024-11-18T05:00:00Z","v":343172,"vw":6.191604},{"c":6.22,"h":6.22,"l":6.1,"n":3585,"o":6.15,"t":"2024-11-19T05:00:00Z","v":279116,"vw":6.190924},{"c":6.15,"h":6.235,"l":6.08,"n":4273,"o":6.22,"t":"2024-11-20T05:00:00Z","v":286082,"vw":6.140029},{"c":6.18,"h":6.245,"l":6.16,"n":4193,"o":6.17,"t":"2024-11-21T05:00:00Z","v":425247,"vw":6.203001},{"c":6.23,"h":6.275,"l":6.2,"n":4518,"o":6.2,"t":"2024-11-22T05:00:00Z","v":408229,"vw":6.236796},{"c":6.31,"h":6.3784,"l":6.27,"n":5233,"o":6.31,"t":"2024-11-25T05:00:00Z","v":526473,"vw":6.324925},{"c":6.31,"h":6.38,"l":6.245,"n":5670,"o":6.28,"t":"2024-11-26T05:00:00Z","v":404390,"vw":6.313263},{"c":6.36,"h":6.435,"l":6.32,"n":4949,"o":6.32,"t":"2024-11-27T05:00:00Z","v":461593,"vw":6.374396},{"c":6.34,"h":6.43,"l":6.325,"n":2884,"o":6.39,"t":"2024-11-29T05:00:00Z","v":315904,"vw":6.35365},{"c":6.38,"h":6.425,"l":6.28,"n":5697,"o":6.38,"t":"2024-12-02T05:00:00Z","v":435775,"vw":6.378377},{"c":6.29,"h":6.4,"l":6.27,"n":4619,"o":6.39,"t":"2024-12-03T05:00:00Z","v":338356,"vw":6.300074},{"c":6.31,"h":6.31,"l":6.245,"n":3772,"o":6.29,"t":"2024-12-04T05:00:00Z","v":456726,"vw":6.28638},{"c":6.26,"h":6.37,"l":6.25,"n":4202,"o":6.29,"t":"2024-12-05T05:00:00Z","v":360044,"vw":6.281386},{"c":6.32,"h":6.33,"l":6.25,"n":3084,"o":6.29,"t":"2024-12-06T05:00:00Z","v":318109,"vw":6.296348},{"c":6.37,"h":6.43,"l":6.315,"n":3332,"o":6.36,"t":"2024-12-09T05:00:00Z","v":303606,"vw":6.377748},{"c":6.43,"h":6.44,"l":6.27,"n":3511,"o":6.35,"t":"2024-12-10T05:00:00Z","v":358839,"vw":6.394616},{"c":6.35,"h":6.4507,"l":6.33,"n":4278,"o":6.44,"t":"2024-12-11T05:00:00Z","v":380516,"vw":6.374118},{"c":6.34,"h":6.41,"l":6.3,"n":4388,"o":6.32,"t":"2024-12-12T05:00:00Z","v":468849,"vw":6.343665},{"c":6.34,"h":6.35,"l":6.215,"n":4039,"o":6.33,"t":"2024-12-13T05:00:00Z","v":409512,"vw":6.298531},{"c":6.3,"h":6.365,"l":6.245,"n":4671,"o":6.31,"t":"2024-12-16T05:00:00Z","v":428831,"vw":6.308628},{"c":6.2,"h":6.33,"l":6.145,"n":4883,"o":6.24,"t":"2024-12-17T05:00:00Z","v":599786,"vw":6.203757},{"c":5.93,"h":6.24,"l":5.85,"n":5785,"o":6.22,"t":"2024-12-18T05:00:00Z","v":732025,"vw":6.004559},{"c":5.9,"h":6.04,"l":5.84,"n":6465,"o":5.98,"t":"2024-12-19T05:00:00Z","v":549638,"vw":5.903583},{"c":5.97,"h":6.055,"l":5.76,"n":5225,"o":5.8,"t":"2024-12-20T05:00:00Z","v":1498640,"vw":5.955786},{"c":5.93,"h":5.99,"l":5.865,"n":6347,"o":5.95,"t":"2024-12-23T05:00:00Z","v":689914,"vw":5.903412},{"c":5.97,"h":5.975,"l":5.88,"n":3346,"o":5.94,"t":"2024-12-24T05:00:00Z","v":302424,"vw":5.932391},{"c":5.95,"h":5.975,"l":5.88,"n":4456,"o":5.93,"t":"2024-12-26T05:00:00Z","v":407921,"vw":5.940505},{"c":5.83,"h":5.95,"l":5.8,"n":6024,"o":5.9,"t":"2024-12-27T05:00:00Z","v":517921,"vw":5.844961},{"c":5.74,"h":5.805,"l":5.67,"n":6941,"o":5.8,"t":"2024-12-30T05:00:00Z","v":704633,"vw":5.738706},{"c":5.64,"h":5.705,"l":5.6,"n":4651,"o":5.6,"t":"2024-12-31T05:00:00Z","v":629828,"vw":5.653054},{"c":5.68,"h":5.73,"l":5.63,"n":4980,"o":5.69,"t":"2025-01-02T05:00:00Z","v":514443,"vw":5.671501},{"c":5.83,"h":5.85,"l":5.69,"n":3974,"o":5.69,"t":"2025-01-03T05:00:00Z","v":408528,"vw":5.806208},{"c":5.9,"h":5.99,"l":5.825,"n":6267,"o":5.83,"t":"2025-01-06T05:00:00Z","v":873553,"vw":5.90515},{"c":5.73,"h":5.9,"l":5.62,"n":7886,"o":5.85,"t":"2025-01-07T05:00:00Z","v":1337347,"vw":5.714351},{"c":5.66,"h":5.71,"l":5.61,"n":4153,"o":5.68,"t":"2025-01-08T05:00:00Z","v":411697,"vw":5.664581},{"c":5.53,"h":5.6,"l":5.465,"n":5394,"o":5.55,"t":"2025-01-10T05:00:00Z","v":656255,"vw":5.516983},{"c":5.48,"h":5.5,"l":5.4,"n":4557,"o":5.46,"t":"2025-01-13T05:00:00Z","v":491895,"vw":5.448621},{"c":5.63,"h":5.66,"l":5.5,"n":5240,"o":5.5,"t":"2025-01-14T05:00:00Z","v":537601,"vw":5.601998},{"c":5.69,"h":5.85,"l":5.64,"n":4071,"o":5.79,"t":"2025-01-15T05:00:00Z","v":454677,"vw":5.707256},{"c":5.69,"h":5.75,"l":5.66,"n":3670,"o":5.67,"t":"2025-01-16T05:00:00Z","v":369569,"vw":5.69213},{"c":5.79,"h":5.845,"l":5.7101,"n":4046,"o":5.77,"t":"2025-01-17T05:00:00Z","v":543460,"vw":5.769074},{"c":5.7,"h":5.835,"l":5.635,"n":5143,"o":5.82,"t":"2025-01-21T05:00:00Z","v":601607,"vw":5.702857},{"c":5.61,"h":5.74,"l":5.575,"n":6904,"o":5.68,"t":"2025-01-22T05:00:00Z","v":782177,"vw":5.625863},{"c":5.57,"h":5.62,"l":5.53,"n":4353,"o":5.61,"t":"2025-01-23T05:00:00Z","v":473785,"vw":5.572287},{"c":5.59,"h":5.66,"l":5.53,"n":4166,"o":5.54,"t":"2025-01-24T05:00:00Z","v":554693,"vw":5.600079},{"c":5.76,"h":5.78,"l":5.61,"n":4695,"o":5.61,"t":"2025-01-27T05:00:00Z","v":455173,"vw":5.736339},{"c":5.69,"h":5.845,"l":5.69,"n":4570,"o":5.73,"t":"2025-01-28T05:00:00Z","v":480761,"vw":5.741915},{"c":5.6,"h":5.775,"l":5.6,"n":5108,"o":5.68,"t":"2025-01-29T05:00:00Z","v":504342,"vw":5.655704},{"c":5.64,"h":5.75,"l":5.615,"n":4903,"o":5.67,"t":"2025-01-30T05:00:00Z","v":479658,"vw":5.667455},{"c":5.63,"h":5.71,"l":5.59,"n":6062,"o":5.64,"t":"2025-01-31T05:00:00Z","v":639638,"vw":5.638871},{"c":5.56,"h":5.635,"l":5.485,"n":5552,"o":5.55,"t":"2025-02-03T05:00:00Z","v":607147,"vw":5.551747},{"c":5.71,"h":5.71,"l":5.4,"n":7466,"o":5.56,"t":"2025-02-04T05:00:00Z","v":3281236,"vw":5.481755},{"c":5.73,"h":5.805,"l":5.675,"n":5738,"o":5.75,"t":"2025-02-05T05:00:00Z","v":1151407,"vw":5.714393},{"c":5.76,"h":5.8,"l":5.64,"n":5489,"o":5.77,"t":"2025-02-06T05:00:00Z","v":786715,"vw":5.73381},{"c":5.71,"h":5.75,"l":5.66,"n":6093,"o":5.71,"t":"2025-02-07T05:00:00Z","v":994053,"vw":5.707851},{"c":5.7,"h":5.76,"l":5.659,"n":6468,"o":5.72,"t":"2025-02-10T05:00:00Z","v":1236668,"vw":5.70956},{"c":5.75,"h":5.75,"l":5.67,"n":5488,"o":5.68,"t":"2025-02-11T05:00:00Z","v":964541,"vw":5.711313},{"c":5.74,"h":5.74,"l":5.65,"n":7401,"o":5.65,"t":"2025-02-12T05:00:00Z","v":761627,"vw":5.7097},{"c":5.93,"h":5.93,"l":5.75,"n":7846,"o":5.79,"t":"2025-02-13T05:00:00Z","v":930074,"vw":5.879183},{"c":5.97,"h":5.98,"l":5.89,"n":4842,"o":5.93,"t":"2025-02-14T05:00:00Z","v":542161,"vw":5.952785},{"c":5.97,"h":6.06,"l":5.935,"n":7552,"o":5.95,"t":"2025-02-18T05:00:00Z","v":1163082,"vw":5.996016},{"c":6.1,"h":6.13,"l":5.56,"n":9501,"o":5.56,"t":"2025-02-19T05:00:00Z","v":1289412,"vw":5.933248},{"c":6.09,"h":6.1151,"l":5.995,"n":6679,"o":6.05,"t":"2025-02-20T05:00:00Z","v":787412,"vw":6.077515},{"c":6.05,"h":6.15,"l":6,"n":7519,"o":6.13,"t":"2025-02-21T05:00:00Z","v":871786,"vw":6.049609},{"c":6.07,"h":6.11,"l":6.015,"n":6170,"o":6.05,"t":"2025-02-24T05:00:00Z","v":752353,"vw":6.069935},{"c":6.15,"h":6.1833,"l":6.065,"n":5836,"o":6.12,"t":"2025-02-25T05:00:00Z","v":656369,"vw":6.134213},{"c":6.2,"h":6.21,"l":6.125,"n":5136,"o":6.13,"t":"2025-02-26T05:00:00Z","v":653701,"vw":6.174969},{"c":6.21,"h":6.235,"l":6.155,"n":4960,"o":6.17,"t":"2025-02-27T05:00:00Z","v":588237,"vw":6.199675},{"c":6.23,"h":6.23,"l":6.149,"n":6408,"o":6.21,"t":"2025-02-28T05:00:00Z","v":765302,"vw":6.210283},{"c":6.2,"h":6.32,"l":6.105,"n":7968,"o":6.24,"t":"2025-03-03T05:00:00Z","v":1079478,"vw":6.198252},{"c":6.11,"h":6.195,"l":6.07,"n":6883,"o":6.1,"t":"2025-03-04T05:00:00Z","v":897034,"vw":6.128539},{"c":6.09,"h":6.13,"l":6.015,"n":4792,"o":6.12,"t":"2025-03-05T05:00:00Z","v":625864,"vw":6.086773},{"c":6.02,"h":6.07,"l":5.97,"n":4468,"o":6,"t":"2025-03-06T05:00:00Z","v":547250,"vw":6.018889},{"c":6.08,"h":6.11,"l":6.015,"n":4540,"o":6.05,"t":"2025-03-07T05:00:00Z","v":528625,"vw":6.075926},{"c":5.97,"h":6.12,"l":5.92,"n":4748,"o":6,"t":"2025-03-10T04:00:00Z","v":583593,"vw":5.997821},{"c":5.86,"h":6.005,"l":5.805,"n":6311,"o":6,"t":"2025-03-11T04:00:00Z","v":686561,"vw":5.879939},{"c":5.9,"h":5.925,"l":5.81,"n":5678,"o":5.9,"t":"2025-03-12T04:00:00Z","v":748409,"vw":5.883797},{"c":5.85,"h":6.035,"l":5.84,"n":5974,"o":5.94,"t":"2025-03-13T04:00:00Z","v":709580,"vw":5.896588},{"c":6.01,"h":6.035,"l":5.825,"n":6017,"o":5.9,"t":"2025-03-14T04:00:00Z","v":464954,"vw":5.993102},{"c":5.97,"h":6.07,"l":5.96,"n":4573,"o":6.01,"t":"2025-03-17T04:00:00Z","v":486601,"vw":5.988283},{"c":6.05,"h":6.06,"l":5.9,"n":8271,"o":5.97,"t":"2025-03-18T04:00:00Z","v":981111,"vw":6.007841},{"c":6.01,"h":6.075,"l":5.88,"n":7639,"o":6.05,"t":"2025-03-19T04:00:00Z","v":963119,"vw":5.980148},{"c":5.93,"h":6.03,"l":5.91,"n":8232,"o":5.94,"t":"2025-03-20T04:00:00Z","v":852000,"vw":5.946502},{"c":5.94,"h":5.96,"l":5.83,"n":6905,"o":5.9,"t":"2025-03-21T04:00:00Z","v":2952821,"vw":5.916858},{"c":5.82,"h":5.97,"l":5.805,"n":4848,"o":5.97,"t":"2025-03-24T04:00:00Z","v":600787,"vw":5.849134},{"c":5.84,"h":5.86,"l":5.75,"n":4600,"o":5.86,"t":"2025-03-25T04:00:00Z","v":527257,"vw":5.822616},{"c":5.8,"h":5.86,"l":5.76,"n":4096,"o":5.86,"t":"2025-03-26T04:00:00Z","v":408233,"vw":5.785901},{"c":5.79,"h":5.86,"l":5.76,"n":3489,"o":5.8,"t":"2025-03-27T04:00:00Z","v":379184,"vw":5.799152},{"c":5.68,"h":5.8,"l":5.61,"n":6355,"o":5.8,"t":"2025-03-28T04:00:00Z","v":671994,"vw":5.669855},{"c":5.56,"h":5.63,"l":5.46,"n":5427,"o":5.46,"t":"2025-03-31T04:00:00Z","v":1095059,"vw":5.573449},{"c":5.55,"h":5.615,"l":5.515,"n":4573,"o":5.55,"t":"2025-04-01T04:00:00Z","v":712014,"vw":5.569881},{"c":5.59,"h":5.61,"l":5.44,"n":6477,"o":5.49,"t":"2025-04-02T04:00:00Z","v":1194731,"vw":5.525897},{"c":5.41,"h":5.52,"l":5.41,"n":6330,"o":5.43,"t":"2025-04-03T04:00:00Z","v":577449,"vw":5.442579},{"c":5.01,"h":5.33,"l":4.93,"n":11140,"o":5.3,"t":"2025-04-04T04:00:00Z","v":1304490,"vw":5.031407},{"c":4.67,"h":5.05,"l":4.58,"n":15926,"o":4.85,"t":"2025-04-07T04:00:00Z","v":1458511,"vw":4.746057},{"c":4.54,"h":4.8599,"l":4.515,"n":11764,"o":4.83,"t":"2025-04-08T04:00:00Z","v":1628763,"vw":4.638208},{"c":4.74,"h":4.855,"l":4.265,"n":14101,"o":4.47,"t":"2025-04-09T04:00:00Z","v":1531058,"vw":4.610473},{"c":4.44,"h":4.65,"l":4.29,"n":12335,"o":4.6,"t":"2025-04-10T04:00:00Z","v":1029027,"vw":4.444534},{"c":4.3,"h":4.44,"l":4.16,"n":8855,"o":4.41,"t":"2025-04-11T04:00:00Z","v":1126678,"vw":4.282557},{"c":4.42,"h":4.495,"l":4.37,"n":9016,"o":4.4,"t":"2025-04-14T04:00:00Z","v":1038151,"vw":4.428528},{"c":4.45,"h":4.535,"l":4.39,"n":6422,"o":4.39,"t":"2025-04-15T04:00:00Z","v":779662,"vw":4.452852},{"c":4.42,"h":4.485,"l":4.395,"n":7685,"o":4.43,"t":"2025-04-16T04:00:00Z","v":824461,"vw":4.432459},{"c":4.5,"h":4.53,"l":4.42,"n":5712,"o":4.43,"t":"2025-04-17T04:00:00Z","v":691739,"vw":4.480077},{"c":4.43,"h":4.47,"l":4.37,"n":5315,"o":4.47,"t":"2025-04-21T04:00:00Z","v":526850,"vw":4.414959},{"c":4.63,"h":4.655,"l":4.465,"n":5771,"o":4.48,"t":"2025-04-22T04:00:00Z","v":523674,"vw":4.592919},{"c":4.66,"h":4.81,"l":4.65,"n":5080,"o":4.78,"t":"2025-04-23T04:00:00Z","v":465344,"vw":4.68925},{"c":4.73,"h":4.765,"l":4.64,"n":4689,"o":4.68,"t":"2025-04-24T04:00:00Z","v":401637,"vw":4.725399},{"c":4.77,"h":4.78,"l":4.635,"n":4626,"o":4.7,"t":"2025-04-25T04:00:00Z","v":408422,"vw":4.734993},{"c":4.96,"h":4.96,"l":4.77,"n":5424,"o":4.77,"t":"2025-04-28T04:00:00Z","v":548927,"vw":4.90899},{"c":5.05,"h":5.07,"l":4.9,"n":5947,"o":4.94,"t":"2025-04-29T04:00:00Z","v":568686,"vw":5.017619},{"c":5.01,"h":5.065,"l":4.82,"n":7433,"o":5.03,"t":"2025-04-30T04:00:00Z","v":972882,"vw":4.979747},{"c":5.01,"h":5.04,"l":4.93,"n":6534,"o":4.99,"t":"2025-05-01T04:00:00Z","v":643612,"vw":5.005257},{"c":5.23,"h":5.285,"l":5.05,"n":5013,"o":5.07,"t":"2025-05-02T04:00:00Z","v":764831,"vw":5.224198},{"c":5.28,"h":5.28,"l":5.09,"n":5733,"o":5.17,"t":"2025-05-05T04:00:00Z","v":931478,"vw":5.235235},{"c":5.09,"h":5.245,"l":5.09,"n":6294,"o":5.23,"t":"2025-05-06T04:00:00Z","v":682828,"vw":5.161054},{"c":5.14,"h":5.21,"l":5.09,"n":4313,"o":5.14,"t":"2025-05-07T04:00:00Z","v":412744,"vw":5.148178},{"c":5.21,"h":5.2558,"l":5.18,"n":4318,"o":5.18,"t":"2025-05-08T04:00:00Z","v":423218,"vw":5.214589},{"c":5.2,"h":5.27,"l":5.155,"n":4329,"o":5.23,"t":"2025-05-09T04:00:00Z","v":295087,"vw":5.197829},{"c":5.35,"h":5.39,"l":5.25,"n":3427,"o":5.34,"t":"2025-05-12T04:00:00Z","v":431028,"vw":5.334854},{"c":5.38,"h":5.435,"l":5.33,"n":3745,"o":5.38,"t":"2025-05-13T04:00:00Z","v":339006,"vw":5.385044},{"c":5.3,"h":5.35,"l":5.27,"n":4473,"o":5.35,"t":"2025-05-14T04:00:00Z","v":536706,"vw":5.309947},{"c":5.39,"h":5.39,"l":5.26,"n":2635,"o":5.27,"t":"2025-05-15T04:00:00Z","v":321561,"vw":5.355268},{"c":5.38,"h":5.44,"l":5.37,"n":3666,"o":5.38,"t":"2025-05-16T04:00:00Z","v":406657,"vw":5.390478},{"c":5.27,"h":5.36,"l":5.255,"n":4694,"o":5.29,"t":"2025-05-19T04:00:00Z","v":441082,"vw":5.277004},{"c":5.24,"h":5.32,"l":5.225,"n":3658,"o":5.25,"t":"2025-05-20T04:00:00Z","v":366615,"vw":5.257328},{"c":4.99,"h":5.2252,"l":4.98,"n":4917,"o":5.2,"t":"2025-05-21T04:00:00Z","v":487484,"vw":5.062254},{"c":5.08,"h":5.165,"l":4.87,"n":6413,"o":4.93,"t":"2025-05-22T04:00:00Z","v":794394,"vw":5.057924},{"c":5.03,"h":5.07,"l":4.97,"n":4581,"o":4.98,"t":"2025-05-23T04:00:00Z","v":467758,"vw":5.025929},{"c":5.08,"h":5.105,"l":4.99,"n":5923,"o":5.07,"t":"2025-05-27T04:00:00Z","v":710044,"vw":5.050002},{"c":5.07,"h":5.13,"l":5.04,"n":4293,"o":5.07,"t":"2025-05-28T04:00:00Z","v":359679,"vw":5.076963},{"c":5.13,"h":5.135,"l":5.06,"n":3319,"o":5.11,"t":"2025-05-29T04:00:00Z","v":278136,"vw":5.113661},{"c":5.06,"h":5.11,"l":5.05,"n":3452,"o":5.11,"t":"2025-05-30T04:00:00Z","v":648149,"vw":5.076324},{"c":5.04,"h":5.085,"l":4.98,"n":5309,"o":5.03,"t":"2025-06-02T04:00:00Z","v":494234,"vw":5.042278},{"c":5.16,"h":5.205,"l":4.99,"n":4674,"o":5.02,"t":"2025-06-03T04:00:00Z","v":444205,"vw":5.139677},{"c":5.14,"h":5.2,"l":5.115,"n":3161,"o":5.15,"t":"2025-06-04T04:00:00Z","v":333966,"vw":5.143227},{"c":5.08,"h":5.17,"l":5.075,"n":3861,"o":5.13,"t":"2025-06-05T04:00:00Z","v":522696,"vw":5.11449},{"c":5.21,"h":5.22,"l":5.14,"n":4101,"o":5.15,"t":"2025-06-06T04:00:00Z","v":409751,"vw":5.192178},{"c":5.26,"h":5.34,"l":5.25,"n":3733,"o":5.26,"t":"2025-06-09T04:00:00Z","v":495073,"vw":5.288509},{"c":5.36,"h":5.37,"l":5.235,"n":3792,"o":5.27,"t":"2025-06-10T04:00:00Z","v":444661,"vw":5.343808},{"c":5.34,"h":5.4198,"l":5.31,"n":4724,"o":5.39,"t":"2025-06-11T04:00:00Z","v":584929,"vw":5.360398},{"c":5.35,"h":5.37,"l":5.27,"n":4060,"o":5.31,"t":"2025-06-12T04:00:00Z","v":359648,"vw":5.337295},{"c":5.23,"h":5.33,"l":5.22,"n":4068,"o":5.27,"t":"2025-06-13T04:00:00Z","v":466993,"vw":5.262106},{"c":5.17,"h":5.29,"l":5.15,"n":4835,"o":5.25,"t":"2025-06-16T04:00:00Z","v":460380,"vw":5.197288},{"c":5.12,"h":5.19,"l":5.11,"n":3803,"o":5.13,"t":"2025-06-17T04:00:00Z","v":522897,"vw":5.138617},{"c":5.12,"h":5.205,"l":5.11,"n":3644,"o":5.11,"t":"2025-06-18T04:00:00Z","v":455635,"vw":5.146148},{"c":5.2,"h":5.22,"l":5.13,"n":5798,"o":5.15,"t":"2025-06-20T04:00:00Z","v":1106988,"vw":5.183137},{"c":5.25,"h":5.275,"l":5.15,"n":4092,"o":5.19,"t":"2025-06-23T04:00:00Z","v":501738,"vw":5.231342},{"c":5.25,"h":5.34,"l":5.21,"n":3971,"o":5.29,"t":"2025-06-24T04:00:00Z","v":615804,"vw":5.259813},{"c":5.2,"h":5.28,"l":5.19,"n":3192,"o":5.25,"t":"2025-06-25T04:00:00Z","v":387201,"vw":5.224836},{"c":5.26,"h":5.28,"l":5.19,"n":3982,"o":5.22,"t":"2025-06-26T04:00:00Z","v":439036,"vw":5.247597},{"c":5.24,"h":5.3,"l":5.195,"n":5919,"o":5.26,"t":"2025-06-27T04:00:00Z","v":1009309,"vw":5.234369},{"c":5.05,"h":5.145,"l":5.005,"n":5184,"o":5.12,"t":"2025-06-30T04:00:00Z","v":678678,"vw":5.060126},{"c":5.13,"h":5.22,"l":5.03,"n":6517,"o":5.04,"t":"2025-07-01T04:00:00Z","v":829816,"vw":5.13934},{"c":5.23,"h":5.25,"l":5.125,"n":6139,"o":5.15,"t":"2025-07-02T04:00:00Z","v":673002,"vw":5.217608},{"c":5.27,"h":5.31,"l":5.23,"n":2713,"o":5.27,"t":"2025-07-03T04:00:00Z","v":311233,"vw":5.269701},{"c":5.12,"h":5.265,"l":5.1,"n":4282,"o":5.21,"t":"2025-07-07T04:00:00Z","v":573712,"vw":5.142525},{"c":5.03,"h":5.12,"l":4.84,"n":8415,"o":4.93,"t":"2025-07-08T04:00:00Z","v":1776852,"vw":5.03096},{"c":5.06,"h":5.13,"l":5.03,"n":3767,"o":5.06,"t":"2025-07-09T04:00:00Z","v":464532,"vw":5.072587},{"c":5.1,"h":5.12,"l":5.04,"n":4523,"o":5.04,"t":"2025-07-10T04:00:00Z","v":585188,"vw":5.093702},{"c":5.02,"h":5.09,"l":5,"n":4528,"o":5.07,"t":"2025-07-11T04:00:00Z","v":546977,"vw":5.03398},{"c":5.05,"h":5.09,"l":4.965,"n":4828,"o":4.99,"t":"2025-07-14T04:00:00Z","v":614088,"vw":5.04429},{"c":4.99,"h":5.09,"l":4.97,"n":5438,"o":5.05,"t":"2025-07-15T04:00:00Z","v":905282,"vw":5.003822},{"c":5.07,"h":5.07,"l":4.97,"n":4423,"o":5,"t":"2025-07-16T04:00:00Z","v":497401,"vw":5.033742},{"c":4.97,"h":5.09,"l":4.97,"n":5802,"o":5.08,"t":"2025-07-17T04:00:00Z","v":560489,"vw":5.01067},{"c":4.92,"h":5.035,"l":4.89,"n":5619,"o":5,"t":"2025-07-18T04:00:00Z","v":875389,"vw":4.947187},{"c":4.94,"h":4.9757,"l":4.93,"n":4701,"o":4.94,"t":"2025-07-21T04:00:00Z","v":654200,"vw":4.951668},{"c":4.94,"h":5.02,"l":4.9127,"n":4757,"o":4.92,"t":"2025-07-22T04:00:00Z","v":685174,"vw":4.963888},{"c":4.97,"h":4.995,"l":4.91,"n":6373,"o":4.96,"t":"2025-07-23T04:00:00Z","v":897922,"vw":4.957004},{"c":4.99,"h":5.05,"l":4.92,"n":5231,"o":4.96,"t":"2025-07-24T04:00:00Z","v":604219,"vw":4.998685},{"c":4.91,"h":4.99,"l":4.87,"n":4196,"o":4.99,"t":"2025-07-25T04:00:00Z","v":590580,"vw":4.905737},{"c":4.97,"h":5.015,"l":4.92,"n":6347,"o":4.93,"t":"2025-07-28T04:00:00Z","v":1194068,"vw":4.979443},{"c":4.98,"h":5.08,"l":4.93,"n":7310,"o":5.03,"t":"2025-07-29T04:00:00Z","v":1025080,"vw":4.993105},{"c":5.21,"h":5.315,"l":5.05,"n":10560,"o":5.1,"t":"2025-07-30T04:00:00Z","v":1886659,"vw":5.221415},{"c":5.18,"h":5.265,"l":5.06,"n":7866,"o":5.11,"t":"2025-07-31T04:00:00Z","v":938137,"vw":5.19304},{"c":5.16,"h":5.205,"l":5.085,"n":7424,"o":5.15,"t":"2025-08-01T04:00:00Z","v":880184,"vw":5.153423},{"c":5.32,"h":5.365,"l":5.18,"n":9086,"o":5.2,"t":"2025-08-04T04:00:00Z","v":1192301,"vw":5.304864},{"c":5.37,"h":5.41,"l":5.26,"n":5028,"o":5.29,"t":"2025-08-05T04:00:00Z","v":673810,"vw":5.347235},{"c":5.28,"h":5.39,"l":5.27,"n":5338,"o":5.39,"t":"2025-08-06T04:00:00Z","v":514998,"vw":5.303038},{"c":5.34,"h":5.38,"l":5.23,"n":6261,"o":5.3,"t":"2025-08-07T04:00:00Z","v":737318,"vw":5.331731},{"c":5.33,"h":5.4,"l":5.29,"n":4360,"o":5.39,"t":"2025-08-08T04:00:00Z","v":696953,"vw":5.334771},{"c":5.35,"h":5.445,"l":5.32,"n":5483,"o":5.35,"t":"2025-08-11T04:00:00Z","v":780658,"vw":5.369929},{"c":5.49,"h":5.5,"l":5.33,"n":5041,"o":5.36,"t":"2025-08-12T04:00:00Z","v":627076,"vw":5.454005},{"c":5.59,"h":5.6,"l":5.46,"n":5540,"o":5.5,"t":"2025-08-13T04:00:00Z","v":581364,"vw":5.555377},{"c":5.57,"h":5.58,"l":5.5,"n":5142,"o":5.54,"t":"2025-08-14T04:00:00Z","v":663265,"vw":5.543828},{"c":5.54,"h":5.59,"l":5.495,"n":3982,"o":5.58,"t":"2025-08-15T04:00:00Z","v":598391,"vw":5.547947},{"c":5.54,"h":5.56,"l":5.4809,"n":4000,"o":5.56,"t":"2025-08-18T04:00:00Z","v":488950,"vw":5.53133},{"c":5.67,"h":5.67,"l":5.52,"n":4103,"o":5.56,"t":"2025-08-19T04:00:00Z","v":599155,"vw":5.632415},{"c":5.64,"h":5.69,"l":5.61,"n":5588,"o":5.65,"t":"2025-08-20T04:00:00Z","v":707029,"vw":5.65457},{"c":5.49,"h":5.61,"l":5.49,"n":3289,"o":5.6,"t":"2025-08-21T04:00:00Z","v":518919,"vw":5.525716},{"c":5.77,"h":5.8,"l":5.51,"n":6058,"o":5.52,"t":"2025-08-22T04:00:00Z","v":821300,"vw":5.744245},{"c":5.69,"h":5.785,"l":5.68,"n":4213,"o":5.76,"t":"2025-08-25T04:00:00Z","v":426520,"vw":5.706376},{"c":5.73,"h":5.73,"l":5.6501,"n":3674,"o":5.68,"t":"2025-08-26T04:00:00Z","v":539565,"vw":5.705929},{"c":5.71,"h":5.75,"l":5.67,"n":4228,"o":5.7,"t":"2025-08-27T04:00:00Z","v":485648,"vw":5.706242},{"c":5.71,"h":5.74,"l":5.66,"n":3810,"o":5.74,"t":"2025-08-28T04:00:00Z","v":390899,"vw":5.695745},{"c":5.8,"h":5.815,"l":5.7,"n":5368,"o":5.72,"t":"2025-08-29T04:00:00Z","v":837680,"vw":5.779144},{"c":5.75,"h":5.775,"l":5.6908,"n":4973,"o":5.75,"t":"2025-09-02T04:00:00Z","v":803160,"vw":5.735414},{"c":5.86,"h":5.87,"l":5.72,"n":4533,"o":5.74,"t":"2025-09-03T04:00:00Z","v":709601,"vw":5.831535},{"c":5.9,"h":5.94,"l":5.85,"n":4077,"o":5.9,"t":"2025-09-04T04:00:00Z","v":467316,"vw":5.892997},{"c":5.94,"h":6,"l":5.891,"n":5126,"o":5.94,"t":"2025-09-05T04:00:00Z","v":626586,"vw":5.941329},{"c":5.94,"h":5.965,"l":5.89,"n":4462,"o":5.95,"t":"2025-09-08T04:00:00Z","v":511222,"vw":5.930771},{"c":5.88,"h":5.975,"l":5.88,"n":3807,"o":5.93,"t":"2025-09-09T04:00:00Z","v":380970,"vw":5.907756},{"c":5.9,"h":5.92,"l":5.87,"n":4049,"o":5.87,"t":"2025-09-10T04:00:00Z","v":523756,"vw":5.893421},{"c":5.94,"h":5.99,"l":5.905,"n":5793,"o":5.92,"t":"2025-09-11T04:00:00Z","v":955778,"vw":5.937347},{"c":5.88,"h":5.95,"l":5.82,"n":4478,"o":5.93,"t":"2025-09-12T04:00:00Z","v":626010,"vw":5.875942},{"c":5.81,"h":5.91,"l":5.8,"n":4325,"o":5.91,"t":"2025-09-15T04:00:00Z","v":363302,"vw":5.825153},{"c":5.71,"h":5.835,"l":5.69,"n":4956,"o":5.8,"t":"2025-09-16T04:00:00Z","v":647495,"vw":5.730034},{"c":5.69,"h":5.83,"l":5.66,"n":4533,"o":5.71,"t":"2025-09-17T04:00:00Z","v":787659,"vw":5.729266},{"c":5.77,"h":5.81,"l":5.68,"n":5417,"o":5.71,"t":"2025-09-18T04:00:00Z","v":627965,"vw":5.762742},{"c":5.8,"h":5.83,"l":5.74,"n":4513,"o":5.78,"t":"2025-09-19T04:00:00Z","v":1817812,"vw":5.796856},{"c":5.75,"h":5.805,"l":5.72,"n":5757,"o":5.79,"t":"2025-09-22T04:00:00Z","v":894738,"vw":5.750669},{"c":5.69,"h":5.805,"l":5.67,"n":4918,"o":5.75,"t":"2025-09-23T04:00:00Z","v":708117,"vw":5.707034},{"c":5.68,"h":5.73,"l":5.66,"n":7266,"o":5.67,"t":"2025-09-24T04:00:00Z","v":855530,"vw":5.689501},{"c":5.61,"h":5.665,"l":5.6,"n":4296,"o":5.66,"t":"2025-09-25T04:00:00Z","v":474160,"vw":5.619781},{"c":5.64,"h":5.665,"l":5.6,"n":3948,"o":5.61,"t":"2025-09-26T04:00:00Z","v":541391,"vw":5.632317},{"c":5.57,"h":5.65,"l":5.51,"n":5033,"o":5.65,"t":"2025-09-29T04:00:00Z","v":601723,"vw":5.562161},{"c":5.43,"h":5.44,"l":5.345,"n":5808,"o":5.4,"t":"2025-09-30T04:00:00Z","v":640132,"vw":5.397175},{"c":5.41,"h":5.45,"l":5.35,"n":4899,"o":5.37,"t":"2025-10-01T04:00:00Z","v":600029,"vw":5.401602},{"c":5.38,"h":5.45,"l":5.34,"n":5236,"o":5.41,"t":"2025-10-02T04:00:00Z","v":466512,"vw":5.379611},{"c":5.39,"h":5.51,"l":5.38,"n":4325,"o":5.41,"t":"2025-10-03T04:00:00Z","v":408808,"vw":5.414191},{"c":5.12,"h":5.38,"l":5.12,"n":7039,"o":5.38,"t":"2025-10-06T04:00:00Z","v":902331,"vw":5.196089},{"c":5.09,"h":5.16,"l":5.07,"n":5370,"o":5.1,"t":"2025-10-07T04:00:00Z","v":741342,"vw":5.112679},{"c":5.17,"h":5.18,"l":5.09,"n":4633,"o":5.09,"t":"2025-10-08T04:00:00Z","v":564052,"vw":5.143114},{"c":5.11,"h":5.18,"l":5.06,"n":5798,"o":5.15,"t":"2025-10-09T04:00:00Z","v":685291,"vw":5.122967},{"c":5.07,"h":5.17,"l":5.07,"n":7349,"o":5.1,"t":"2025-10-10T04:00:00Z","v":874497,"vw":5.100595},{"c":5.24,"h":5.25,"l":5.11,"n":5093,"o":5.13,"t":"2025-10-13T04:00:00Z","v":457245,"vw":5.191697},{"c":5.33,"h":5.345,"l":5.2,"n":6283,"o":5.2,"t":"2025-10-14T04:00:00Z","v":754410,"vw":5.302223},{"c":5.32,"h":5.39,"l":5.29,"n":4900,"o":5.34,"t":"2025-10-15T04:00:00Z","v":703411,"vw":5.342684},{"c":5.18,"h":5.35,"l":5.17,"n":5678,"o":5.33,"t":"2025-10-16T04:00:00Z","v":813472,"vw":5.207186},{"c":5.26,"h":5.28,"l":5.18,"n":4356,"o":5.19,"t":"2025-10-17T04:00:00Z","v":505772,"vw":5.243625},{"c":5.3,"h":5.32,"l":5.215,"n":3677,"o":5.28,"t":"2025-10-20T04:00:00Z","v":538103,"vw":5.273789},{"c":5.3,"h":5.33,"l":5.26,"n":3936,"o":5.3,"t":"2025-10-21T04:00:00Z","v":407797,"vw":5.292296},{"c":5.38,"h":5.39,"l":5.3,"n":4387,"o":5.3,"t":"2025-10-22T04:00:00Z","v":585629,"vw":5.359046},{"c":5.31,"h":5.38,"l":5.275,"n":4355,"o":5.38,"t":"2025-10-23T04:00:00Z","v":525645,"vw":5.313848},{"c":5.3,"h":5.38,"l":5.29,"n":3586,"o":5.37,"t":"2025-10-24T04:00:00Z","v":345878,"vw":5.326591},{"c":5.33,"h":5.36,"l":5.28,"n":3203,"o":5.31,"t":"2025-10-27T04:00:00Z","v":455505,"vw":5.319148},{"c":5.25,"h":5.33,"l":5.24,"n":4445,"o":5.32,"t":"2025-10-28T04:00:00Z","v":510920,"vw":5.27207},{"c":5.22,"h":5.47,"l":5.1801,"n":7417,"o":5.21,"t":"2025-10-29T04:00:00Z","v":822622,"vw":5.288322},{"c":5.2,"h":5.275,"l":5.14,"n":6313,"o":5.21,"t":"2025-10-30T04:00:00Z","v":620742,"vw":5.179025},{"c":5.16,"h":5.21,"l":5.13,"n":5224,"o":5.18,"t":"2025-10-31T04:00:00Z","v":756348,"vw":5.17043},{"c":5.17,"h":5.19,"l":5.13,"n":5970,"o":5.18,"t":"2025-11-03T05:00:00Z","v":701153,"vw":5.163073},{"c":5.29,"h":5.3,"l":5.16,"n":5653,"o":5.16,"t":"2025-11-04T05:00:00Z","v":766100,"vw":5.255174},{"c":5.36,"h":5.4,"l":5.3,"n":5707,"o":5.31,"t":"2025-11-05T05:00:00Z","v":806048,"vw":5.367933},{"c":5.34,"h":5.4,"l":5.295,"n":4669,"o":5.35,"t":"2025-11-06T05:00:00Z","v":648075,"vw":5.361507},{"c":5.37,"h":5.39,"l":5.29,"n":8775,"o":5.36,"t":"2025-11-07T05:00:00Z","v":1525709,"vw":5.347475},{"c":5.43,"h":5.44,"l":5.325,"n":4975,"o":5.38,"t":"2025-11-10T05:00:00Z","v":578221,"vw":5.410092},{"c":5.47,"h":5.48,"l":5.43,"n":4713,"o":5.44,"t":"2025-11-11T05:00:00Z","v":537212,"vw":5.459007},{"c":5.41,"h":5.51,"l":5.39,"n":4709,"o":5.49,"t":"2025-11-12T05:00:00Z","v":593987,"vw":5.416455},{"c":5.46,"h":5.47,"l":5.3601,"n":6059,"o":5.38,"t":"2025-11-13T05:00:00Z","v":860858,"vw":5.43661},{"c":5.42,"h":5.46,"l":5.32,"n":7838,"o":5.46,"t":"2025-11-14T05:00:00Z","v":1186799,"vw":5.379932},{"c":5.39,"h":5.44,"l":5.35,"n":6048,"o":5.43,"t":"2025-11-17T05:00:00Z","v":880088,"vw":5.400506},{"c":5.39,"h":5.42,"l":5.32,"n":7121,"o":5.37,"t":"2025-11-18T05:00:00Z","v":844144,"vw":5.388382},{"c":5.44,"h":5.48,"l":5.38,"n":6340,"o":5.39,"t":"2025-11-19T05:00:00Z","v":753663,"vw":5.446464},{"c":5.39,"h":5.52,"l":5.38,"n":6189,"o":5.5,"t":"2025-11-20T05:00:00Z","v":654763,"vw":5.43053},{"c":5.52,"h":5.57,"l":5.4,"n":6709,"o":5.44,"t":"2025-11-21T05:00:00Z","v":981120,"vw":5.498477},{"c":5.47,"h":5.535,"l":5.445,"n":4971,"o":5.52,"t":"2025-11-24T05:00:00Z","v":716690,"vw":5.474622},{"c":5.61,"h":5.63,"l":5.51,"n":4516,"o":5.51,"t":"2025-11-25T05:00:00Z","v":587833,"vw":5.596723},{"c":5.64,"h":5.7,"l":5.57,"n":5035,"o":5.57,"t":"2025-11-26T05:00:00Z","v":570988,"vw":5.653468},{"c":5.61,"h":5.68,"l":5.5718,"n":2000,"o":5.68,"t":"2025-11-28T05:00:00Z","v":236176,"vw":5.601355},{"c":5.64,"h":5.65,"l":5.54,"n":7064,"o":5.6,"t":"2025-12-01T05:00:00Z","v":1271120,"vw":5.598631},{"c":5.68,"h":5.69,"l":5.6027,"n":4187,"o":5.66,"t":"2025-12-02T05:00:00Z","v":484026,"vw":5.665939},{"c":5.75,"h":5.765,"l":5.66,"n":4348,"o":5.67,"t":"2025-12-03T05:00:00Z","v":537990,"vw":5.729972},{"c":5.66,"h":5.749,"l":5.625,"n":5370,"o":5.73,"t":"2025-12-04T05:00:00Z","v":809785,"vw":5.656724},{"c":5.74,"h":5.75,"l":5.6043,"n":3494,"o":5.62,"t":"2025-12-05T05:00:00Z","v":498696,"vw":5.713153},{"c":5.8,"h":5.84,"l":5.705,"n":7036,"o":5.77,"t":"2025-12-08T05:00:00Z","v":969119,"vw":5.786662},{"c":5.85,"h":5.85,"l":5.78,"n":6853,"o":5.83,"t":"2025-12-09T05:00:00Z","v":652133,"vw":5.822843},{"c":5.9,"h":5.965,"l":5.82,"n":6161,"o":5.82,"t":"2025-12-10T05:00:00Z","v":803131,"vw":5.900983},{"c":5.93,"h":5.94,"l":5.88,"n":4693,"o":5.93,"t":"2025-12-11T05:00:00Z","v":609076,"vw":5.917553},{"c":5.93,"h":5.9751,"l":5.93,"n":4604,"o":5.93,"t":"2025-12-12T05:00:00Z","v":685018,"vw":5.949603},{"c":5.95,"h":5.99,"l":5.8932,"n":5824,"o":5.95,"t":"2025-12-15T05:00:00Z","v":819164,"vw":5.941861},{"c":5.91,"h":6,"l":5.9,"n":7331,"o":5.96,"t":"2025-12-16T05:00:00Z","v":866870,"vw":5.928473},{"c":5.91,"h":5.96,"l":5.8,"n":12181,"o":5.93,"t":"2025-12-17T05:00:00Z","v":1683547,"vw":5.891991},{"c":5.94,"h":5.98,"l":5.92,"n":6086,"o":5.92,"t":"2025-12-18T05:00:00Z","v":784354,"vw":5.939485},{"c":5.89,"h":5.9854,"l":5.88,"n":4282,"o":5.94,"t":"2025-12-19T05:00:00Z","v":1289816,"vw":5.900598},{"c":5.88,"h":5.9,"l":5.85,"n":4607,"o":5.86,"t":"2025-12-22T05:00:00Z","v":746652,"vw":5.878452},{"c":5.87,"h":5.9,"l":5.845,"n":5260,"o":5.89,"t":"2025-12-23T05:00:00Z","v":849403,"vw":5.87215},{"c":5.89,"h":5.91,"l":5.84,"n":2777,"o":5.89,"t":"2025-12-24T05:00:00Z","v":288558,"vw":5.876089},{"c":5.85,"h":5.935,"l":5.85,"n":3935,"o":5.9,"t":"2025-12-26T05:00:00Z","v":395408,"vw":5.869588},{"c":5.8,"h":5.86,"l":5.744,"n":4484,"o":5.86,"t":"2025-12-29T05:00:00Z","v":662333,"vw":5.794032},{"c":5.75,"h":5.815,"l":5.74,"n":4605,"o":5.8,"t":"2025-12-30T05:00:00Z","v":561363,"vw":5.76737},{"c":5.6,"h":5.655,"l":5.555,"n":5377,"o":5.59,"t":"2025-12-31T05:00:00Z","v":1231468,"vw":5.600373},{"c":5.72,"h":5.805,"l":5.5736,"n":5487,"o":5.6,"t":"2026-01-02T05:00:00Z","v":696844,"vw":5.696131},{"c":5.77,"h":5.83,"l":5.705,"n":6397,"o":5.78,"t":"2026-01-05T05:00:00Z","v":894536,"vw":5.772156},{"c":5.84,"h":5.84,"l":5.655,"n":6322,"o":5.75,"t":"2026-01-06T05:00:00Z","v":759832,"vw":5.775911},{"c":5.74,"h":5.8801,"l":5.74,"n":4061,"o":5.85,"t":"2026-01-07T05:00:00Z","v":476688,"vw":5.783936},{"c":5.88,"h":5.93,"l":5.7,"n":5674,"o":5.71,"t":"2026-01-08T05:00:00Z","v":681305,"vw":5.862687},{"c":5.87,"h":5.98,"l":5.85,"n":4545,"o":5.91,"t":"2026-01-09T05:00:00Z","v":492000,"vw":5.892567},{"c":5.85,"h":5.87,"l":5.79,"n":3192,"o":5.82,"t":"2026-01-12T05:00:00Z","v":398823,"vw":5.839297},{"c":5.74,"h":5.885,"l":5.725,"n":4456,"o":5.87,"t":"2026-01-13T05:00:00Z","v":524408,"vw":5.761413},{"c":5.87,"h":5.87,"l":5.72,"n":6379,"o":5.74,"t":"2026-01-14T05:00:00Z","v":616716,"vw":5.814462},{"c":5.96,"h":5.97,"l":5.82,"n":4672,"o":5.88,"t":"2026-01-15T05:00:00Z","v":533581,"vw":5.926063},{"c":5.96,"h":6,"l":5.93,"n":3712,"o":5.94,"t":"2026-01-16T05:00:00Z","v":517556,"vw":5.964507},{"c":5.92,"h":5.945,"l":5.82,"n":5373,"o":5.88,"t":"2026-01-20T05:00:00Z","v":585030,"vw":5.90018},{"c":6,"h":6.015,"l":5.875,"n":6803,"o":5.93,"t":"2026-01-21T05:00:00Z","v":667142,"vw":5.960615},{"c":5.99,"h":6.0955,"l":5.98,"n":6410,"o":6.02,"t":"2026-01-22T05:00:00Z","v":655275,"vw":6.018827},{"c":5.91,"h":6.02,"l":5.9,"n":4109,"o":5.97,"t":"2026-01-23T05:00:00Z","v":485423,"vw":5.922383},{"c":5.9,"h":5.935,"l":5.82,"n":4065,"o":5.91,"t":"2026-01-26T05:00:00Z","v":424423,"vw":5.890663},{"c":5.96,"h":5.98,"l":5.88,"n":4965,"o":5.9,"t":"2026-01-27T05:00:00Z","v":533848,"vw":5.93292},{"c":6,"h":6.11,"l":5.97,"n":8677,"o":5.97,"t":"2026-01-28T05:00:00Z","v":1186923,"vw":6.034192},{"c":6.14,"h":6.165,"l":5.99,"n":8797,"o":6.03,"t":"2026-01-29T05:00:00Z","v":850940,"vw":6.090352},{"c":5.98,"h":6.13,"l":5.875,"n":9468,"o":6.13,"t":"2026-01-30T05:00:00Z","v":1151549,"vw":5.964503},{"c":6,"h":6.04,"l":5.88,"n":7669,"o":6,"t":"2026-02-02T05:00:00Z","v":662643,"vw":6.003533},{"c":6.01,"h":6.07,"l":5.91,"n":7161,"o":6,"t":"2026-02-03T05:00:00Z","v":647415,"vw":5.985091},{"c":6.02,"h":6.06,"l":5.95,"n":5615,"o":6,"t":"2026-02-04T05:00:00Z","v":520601,"vw":6.022072},{"c":5.9,"h":6.02,"l":5.895,"n":5959,"o":6.02,"t":"2026-02-05T05:00:00Z","v":532424,"vw":5.93256},{"c":5.9,"h":5.97,"l":5.86,"n":6581,"o":5.93,"t":"2026-02-06T05:00:00Z","v":619449,"vw":5.906204},{"c":5.82,"h":5.89,"l":5.7,"n":9686,"o":5.88,"t":"2026-02-09T05:00:00Z","v":1184995,"vw":5.820895},{"c":5.91,"h":5.96,"l":5.84,"n":7477,"o":5.85,"t":"2026-02-10T05:00:00Z","v":854780,"vw":5.907301},{"c":5.85,"h":5.975,"l":5.845,"n":5520,"o":5.94,"t":"2026-02-11T05:00:00Z","v":755450,"vw":5.877514},{"c":5.68,"h":5.915,"l":5.645,"n":9560,"o":5.89,"t":"2026-02-12T05:00:00Z","v":1157270,"vw":5.695154},{"c":5.73,"h":5.75,"l":5.58,"n":7887,"o":5.7,"t":"2026-02-13T05:00:00Z","v":999772,"vw":5.705168},{"c":5.8,"h":5.82,"l":5.631,"n":7807,"o":5.73,"t":"2026-02-17T05:00:00Z","v":789137,"vw":5.766288},{"c":5.83,"h":5.97,"l":5.46,"n":13176,"o":5.55,"t":"2026-02-18T05:00:00Z","v":1579964,"vw":5.821962},{"c":5.75,"h":5.9,"l":5.63,"n":9866,"o":5.87,"t":"2026-02-19T05:00:00Z","v":1010319,"vw":5.727136},{"c":5.73,"h":5.835,"l":5.63,"n":7902,"o":5.78,"t":"2026-02-20T05:00:00Z","v":948904,"vw":5.71175},{"c":5.58,"h":5.795,"l":5.555,"n":5957,"o":5.7,"t":"2026-02-23T05:00:00Z","v":752353,"vw":5.618953},{"c":5.66,"h":5.69,"l":5.54,"n":6337,"o":5.57,"t":"2026-02-24T05:00:00Z","v":785578,"vw":5.63777},{"c":5.72,"h":5.7275,"l":5.65,"n":5974,"o":5.7,"t":"2026-02-25T05:00:00Z","v":640377,"vw":5.700332},{"c":5.82,"h":5.845,"l":5.75,"n":7386,"o":5.75,"t":"2026-02-26T05:00:00Z","v":915255,"vw":5.810323},{"c":5.81,"h":5.835,"l":5.76,"n":6823,"o":5.76,"t":"2026-02-27T05:00:00Z","v":1026557,"vw":5.804416},{"c":5.93,"h":6.01,"l":5.69,"n":10365,"o":5.72,"t":"2026-03-02T05:00:00Z","v":1108070,"vw":5.913502},{"c":5.84,"h":5.9,"l":5.78,"n":7918,"o":5.8,"t":"2026-03-03T05:00:00Z","v":643646,"vw":5.84378},{"c":5.94,"h":5.94,"l":5.82,"n":5836,"o":5.89,"t":"2026-03-04T05:00:00Z","v":716348,"vw":5.916382},{"c":5.87,"h":5.93,"l":5.81,"n":6685,"o":5.87,"t":"2026-03-05T05:00:00Z","v":716431,"vw":5.86454},{"c":5.7,"h":5.79,"l":5.66,"n":8866,"o":5.79,"t":"2026-03-06T05:00:00Z","v":1212067,"vw":5.71312},{"c":5.71,"h":5.72,"l":5.455,"n":8810,"o":5.62,"t":"2026-03-09T04:00:00Z","v":1126899,"vw":5.623122},{"c":5.73,"h":5.775,"l":5.62,"n":7775,"o":5.69,"t":"2026-03-10T04:00:00Z","v":952179,"vw":5.713112},{"c":5.69,"h":5.75,"l":5.61,"n":7014,"o":5.7,"t":"2026-03-11T04:00:00Z","v":666081,"vw":5.674273},{"c":5.61,"h":5.7,"l":5.57,"n":13873,"o":5.64,"t":"2026-03-12T04:00:00Z","v":1301449,"vw":5.60768},{"c":5.54,"h":5.68,"l":5.53,"n":10313,"o":5.64,"t":"2026-03-13T04:00:00Z","v":1049027,"vw":5.567662},{"c":5.61,"h":5.6587,"l":5.565,"n":11417,"o":5.58,"t":"2026-03-16T04:00:00Z","v":937568,"vw":5.602347},{"c":5.61,"h":5.695,"l":5.6,"n":12112,"o":5.65,"t":"2026-03-17T04:00:00Z","v":1060671,"vw":5.630492},{"c":5.61,"h":5.64,"l":5.54,"n":9712,"o":5.58,"t":"2026-03-18T04:00:00Z","v":1389805,"vw":5.600613},{"c":5.61,"h":5.685,"l":5.545,"n":11178,"o":5.58,"t":"2026-03-19T04:00:00Z","v":1511447,"vw":5.612623},{"c":5.47,"h":5.64,"l":5.4,"n":11246,"o":5.63,"t":"2026-03-20T04:00:00Z","v":3114069,"vw":5.474996},{"c":5.56,"h":5.695,"l":5.55,"n":12200,"o":5.58,"t":"2026-03-23T04:00:00Z","v":1891768,"vw":5.60413},{"c":5.54,"h":5.615,"l":5.51,"n":6832,"o":5.54,"t":"2026-03-24T04:00:00Z","v":1344538,"vw":5.554406},{"c":5.68,"h":5.69,"l":5.59,"n":7550,"o":5.61,"t":"2026-03-25T04:00:00Z","v":840449,"vw":5.65737},{"c":5.65,"h":5.73,"l":5.635,"n":7937,"o":5.66,"t":"2026-03-26T04:00:00Z","v":712173,"vw":5.666488},{"c":5.51,"h":5.6475,"l":5.495,"n":7787,"o":5.62,"t":"2026-03-27T04:00:00Z","v":1179267,"vw":5.550295},{"c":5.61,"h":5.645,"l":5.5068,"n":7255,"o":5.56,"t":"2026-03-30T04:00:00Z","v":889404,"vw":5.601339},{"c":5.6,"h":5.62,"l":5.48,"n":7220,"o":5.55,"t":"2026-03-31T04:00:00Z","v":850906,"vw":5.568772},{"c":5.56,"h":5.625,"l":5.555,"n":7256,"o":5.61,"t":"2026-04-01T04:00:00Z","v":649404,"vw":5.573363},{"c":5.6,"h":5.6264,"l":5.44,"n":7709,"o":5.44,"t":"2026-04-02T04:00:00Z","v":841674,"vw":5.580973},{"c":5.62,"h":5.65,"l":5.56,"n":5233,"o":5.56,"t":"2026-04-06T04:00:00Z","v":643660,"vw":5.613684},{"c":5.6,"h":5.64,"l":5.56,"n":6196,"o":5.63,"t":"2026-04-07T04:00:00Z","v":920329,"vw":5.590751},{"c":5.79,"h":5.8,"l":5.7,"n":6510,"o":5.72,"t":"2026-04-08T04:00:00Z","v":832723,"vw":5.758362},{"c":5.8,"h":5.87,"l":5.74,"n":5507,"o":5.74,"t":"2026-04-09T04:00:00Z","v":589278,"vw":5.818867},{"c":5.82,"h":5.86,"l":5.765,"n":4995,"o":5.82,"t":"2026-04-10T04:00:00Z","v":470902,"vw":5.806995},{"c":5.88,"h":5.885,"l":5.76,"n":5168,"o":5.79,"t":"2026-04-13T04:00:00Z","v":592173,"vw":5.854119},{"c":5.93,"h":5.93,"l":5.865,"n":6873,"o":5.87,"t":"2026-04-14T04:00:00Z","v":738925,"vw":5.904166},{"c":5.97,"h":5.975,"l":5.895,"n":7522,"o":5.93,"t":"2026-04-15T04:00:00Z","v":898347,"vw":5.946663},{"c":5.91,"h":5.9599,"l":5.8811,"n":6677,"o":5.94,"t":"2026-04-16T04:00:00Z","v":638718,"vw":5.911581},{"c":5.98,"h":6.06,"l":5.94,"n":7686,"o":5.97,"t":"2026-04-17T04:00:00Z","v":872578,"vw":5.994329},{"c":5.99,"h":5.995,"l":5.91,"n":5918,"o":5.94,"t":"2026-04-20T04:00:00Z","v":548716,"vw":5.966833},{"c":5.88,"h":6.0399,"l":5.87,"n":6314,"o":5.98,"t":"2026-04-21T04:00:00Z","v":702795,"vw":5.93318},{"c":6.06,"h":6.1,"l":5.98,"n":7157,"o":6.1,"t":"2026-04-22T04:00:00Z","v":987400,"vw":6.042901},{"c":6.04,"h":6.065,"l":5.98,"n":6778,"o":6.06,"t":"2026-04-23T04:00:00Z","v":675593,"vw":6.022139},{"c":6.06,"h":6.11,"l":5.98,"n":6437,"o":6.02,"t":"2026-04-24T04:00:00Z","v":655895,"vw":6.060287},{"c":6.07,"h":6.09,"l":6.005,"n":7489,"o":6.02,"t":"2026-04-27T04:00:00Z","v":711176,"vw":6.063394},{"c":6.07,"h":6.13,"l":6.025,"n":8573,"o":6.08,"t":"2026-04-28T04:00:00Z","v":843762,"vw":6.068223},{"c":5.8,"h":6,"l":5.785,"n":13949,"o":5.92,"t":"2026-04-29T04:00:00Z","v":1180739,"vw":5.839524},{"c":5.8,"h":5.86,"l":5.77,"n":10219,"o":5.77,"t":"2026-04-30T04:00:00Z","v":963023,"vw":5.808332},{"c":5.87,"h":5.88,"l":5.8,"n":5839,"o":5.84,"t":"2026-05-01T04:00:00Z","v":538194,"vw":5.854951},{"c":5.82,"h":5.9,"l":5.77,"n":7589,"o":5.82,"t":"2026-05-04T04:00:00Z","v":789441,"vw":5.816613},{"c":5.9,"h":5.91,"l":5.825,"n":6205,"o":5.84,"t":"2026-05-05T04:00:00Z","v":689044,"vw":5.874726},{"c":5.95,"h":5.97,"l":5.93,"n":9269,"o":5.97,"t":"2026-05-06T04:00:00Z","v":624236,"vw":5.945595},{"c":5.93,"h":5.97,"l":5.91,"n":8412,"o":5.95,"t":"2026-05-07T04:00:00Z","v":791719,"vw":5.936314},{"c":5.97,"h":6,"l":5.9,"n":6062,"o":5.95,"t":"2026-05-08T04:00:00Z","v":647947,"vw":5.966576},{"c":5.82,"h":5.99,"l":5.78,"n":8672,"o":5.97,"t":"2026-05-11T04:00:00Z","v":1219673,"vw":5.85286},{"c":5.73,"h":5.89,"l":5.7025,"n":10443,"o":5.83,"t":"2026-05-12T04:00:00Z","v":1654774,"vw":5.76127},{"c":5.8,"h":5.825,"l":5.6825,"n":9211,"o":5.72,"t":"2026-05-13T04:00:00Z","v":1125857,"vw":5.775355},{"c":5.76,"h":5.875,"l":5.76,"n":8117,"o":5.82,"t":"2026-05-14T04:00:00Z","v":1071155,"vw":5.815914},{"c":5.7,"h":5.78,"l":5.63,"n":7823,"o":5.71,"t":"2026-05-15T04:00:00Z","v":951228,"vw":5.692719},{"c":5.76,"h":5.82,"l":5.705,"n":8104,"o":5.74,"t":"2026-05-18T04:00:00Z","v":942630,"vw":5.770898},{"c":5.66,"h":5.735,"l":5.63,"n":6326,"o":5.72,"t":"2026-05-19T04:00:00Z","v":661454,"vw":5.661398},{"c":5.7,"h":5.755,"l":5.63,"n":7435,"o":5.65,"t":"2026-05-20T04:00:00Z","v":867691,"vw":5.702064},{"c":5.7,"h":5.725,"l":5.635,"n":7262,"o":5.68,"t":"2026-05-21T04:00:00Z","v":809437,"vw":5.69373},{"c":5.67,"h":5.735,"l":5.65,"n":7086,"o":5.7,"t":"2026-05-22T04:00:00Z","v":695102,"vw":5.675568},{"c":5.68,"h":5.695,"l":5.62,"n":6596,"o":5.67,"t":"2026-05-26T04:00:00Z","v":971773,"vw":5.664784},{"c":5.76,"h":5.7795,"l":5.69,"n":7204,"o":5.69,"t":"2026-05-27T04:00:00Z","v":742942,"vw":5.750093},{"c":5.75,"h":5.775,"l":5.71,"n":7221,"o":5.74,"t":"2026-05-28T04:00:00Z","v":555256,"vw":5.745922},{"c":5.77,"h":5.785,"l":5.73,"n":6886,"o":5.75,"t":"2026-05-29T04:00:00Z","v":1144699,"vw":5.763564},{"c":5.61,"h":5.7919,"l":5.61,"n":9224,"o":5.7,"t":"2026-06-01T04:00:00Z","v":878791,"vw":5.636543},{"c":5.58,"h":5.675,"l":5.55,"n":7941,"o":5.61,"t":"2026-06-02T04:00:00Z","v":1138984,"vw":5.599494},{"c":5.5,"h":5.56,"l":5.46,"n":9995,"o":5.55,"t":"2026-06-03T04:00:00Z","v":1455575,"vw":5.501863},{"c":5.57,"h":5.64,"l":5.53,"n":7404,"o":5.55,"t":"2026-06-04T04:00:00Z","v":645877,"vw":5.583998},{"c":5.55,"h":5.595,"l":5.51,"n":6354,"o":5.56,"t":"2026-06-05T04:00:00Z","v":534666,"vw":5.557942},{"c":5.5,"h":5.58,"l":5.48,"n":7250,"o":5.56,"t":"2026-06-08T04:00:00Z","v":677997,"vw":5.511238},{"c":5.55,"h":5.6,"l":5.54,"n":7166,"o":5.55,"t":"2026-06-09T04:00:00Z","v":715218,"vw":5.562359},{"c":5.63,"h":5.645,"l":5.56,"n":8273,"o":5.58,"t":"2026-06-10T04:00:00Z","v":939325,"vw":5.619971},{"c":5.6,"h":5.7,"l":5.58,"n":10445,"o":5.67,"t":"2026-06-11T04:00:00Z","v":1180849,"vw":5.620878},{"c":5.62,"h":5.64,"l":5.575,"n":8178,"o":5.64,"t":"2026-06-12T04:00:00Z","v":935474,"vw":5.606899},{"c":5.59,"h":5.7,"l":5.585,"n":6724,"o":5.67,"t":"2026-06-15T04:00:00Z","v":1329519,"vw":5.635952},{"c":5.68,"h":5.715,"l":5.59,"n":7856,"o":5.63,"t":"2026-06-16T04:00:00Z","v":1532945,"vw":5.667084},{"c":5.45,"h":5.68,"l":5.415,"n":13663,"o":5.64,"t":"2026-06-17T04:00:00Z","v":2714810,"vw":5.481444},{"c":5.54,"h":5.637,"l":5.46,"n":7662,"o":5.47,"t":"2026-06-18T04:00:00Z","v":2678710,"vw":5.530131},{"c":5.5,"h":5.59,"l":5.48,"n":7226,"o":5.53,"t":"2026-06-22T04:00:00Z","v":1762576,"vw":5.500729},{"c":5.57,"h":5.5994,"l":5.49,"n":8071,"o":5.52,"t":"2026-06-23T04:00:00Z","v":1913302,"vw":5.568588},{"c":5.53,"h":5.605,"l":5.51,"n":9568,"o":5.58,"t":"2026-06-24T04:00:00Z","v":1661129,"vw":5.553982},{"c":5.48,"h":5.62,"l":5.42,"n":10518,"o":5.55,"t":"2026-06-25T04:00:00Z","v":2101087,"vw":5.481496},{"c":5.54,"h":5.54,"l":5.435,"n":10687,"o":5.47,"t":"2026-06-26T04:00:00Z","v":3562091,"vw":5.517581},{"c":5.48,"h":5.58,"l":5.42,"n":14600,"o":5.56,"t":"2026-06-29T04:00:00Z","v":7082198,"vw":5.464203},{"c":5.45,"h":5.485,"l":5.28,"n":14682,"o":5.32,"t":"2026-06-30T04:00:00Z","v":3203257,"vw":5.39913},{"c":5.47,"h":5.49,"l":5.42,"n":10725,"o":5.45,"t":"2026-07-01T04:00:00Z","v":1887321,"vw":5.454753},{"c":5.44,"h":5.52,"l":5.39,"n":11168,"o":5.51,"t":"2026-07-02T04:00:00Z","v":3836918,"vw":5.436871},{"c":5.38,"h":5.47,"l":5.35,"n":10835,"o":5.45,"t":"2026-07-06T04:00:00Z","v":2104773,"vw":5.394665},{"c":5.37,"h":5.41,"l":5.32,"n":11029,"o":5.37,"t":"2026-07-07T04:00:00Z","v":2221044,"vw":5.357873},{"c":5.33,"h":5.42,"l":5.305,"n":10071,"o":5.34,"t":"2026-07-08T04:00:00Z","v":1425175,"vw":5.360781},{"c":5.32,"h":5.355,"l":5.28,"n":8586,"o":5.32,"t":"2026-07-09T04:00:00Z","v":1315370,"vw":5.320356},{"c":5.36,"h":5.37,"l":5.32,"n":8629,"o":5.34,"t":"2026-07-10T04:00:00Z","v":1092356,"vw":5.347814},{"c":5.25,"h":5.4,"l":5.195,"n":8613,"o":5.35,"t":"2026-07-13T04:00:00Z","v":1812492,"vw":5.257057},{"c":5.35,"h":5.41,"l":5.27,"n":7661,"o":5.29,"t":"2026-07-14T04:00:00Z","v":1040022,"vw":5.353921},{"c":5.44,"h":5.47,"l":5.38,"n":7769,"o":5.38,"t":"2026-07-15T04:00:00Z","v":1107407,"vw":5.430945},{"c":5.53,"h":5.545,"l":5.42,"n":8225,"o":5.44,"t":"2026-07-16T04:00:00Z","v":1433153,"vw":5.512197},{"c":5.49,"h":5.58,"l":5.47,"n":8039,"o":5.5,"t":"2026-07-17T04:00:00Z","v":979702,"vw":5.509843},{"c":5.33,"h":5.52,"l":5.3,"n":8549,"o":5.52,"t":"2026-07-20T04:00:00Z","v":1664593,"vw":5.365816},{"c":5.41,"h":5.42,"l":5.31,"n":6028,"o":5.37,"t":"2026-07-21T04:00:00Z","v":939871,"vw":5.386905},{"c":5.34,"h":5.44,"l":5.305,"n":6904,"o":5.42,"t":"2026-07-22T04:00:00Z","v":937072,"vw":5.338815},{"c":5.21,"h":5.32,"l":5.15,"n":7382,"o":5.29,"t":"2026-07-23T04:00:00Z","v":1253826,"vw":5.207199},{"c":5.23,"h":5.31,"l":5.22,"n":7014,"o":5.23,"t":"2026-07-24T04:00:00Z","v":1074456,"vw":5.2592},{"c":5.24,"h":5.32,"l":5.22,"n":7389,"o":5.27,"t":"2026-07-27T04:00:00Z","v":1716455,"vw":5.240591},{"c":5.24,"h":5.31,"l":5.207,"n":8519,"o":5.26,"t":"2026-07-28T04:00:00Z","v":1665446,"vw":5.251789},{"c":5,"h":5.21,"l":4.905,"n":17648,"o":5.11,"t":"2026-07-29T04:00:00Z","v":3021329,"vw":4.985481},{"c":4.99,"h":5.21,"l":4.96,"n":12694,"o":5.06,"t":"2026-07-30T04:00:00Z","v":2486146,"vw":5.032306},{"c":5.01,"h":5.02,"l":4.85,"n":10456,"o":4.95,"t":"2026-07-31T04:00:00Z","v":2228344,"vw":4.985548},{"c":5.13,"h":5.16,"l":4.99,"n":12527,"o":5.06,"t":"2026-08-03T04:00:00Z","v":2000163,"vw":5.115995},{"c":4.98,"h":5.11,"l":4.94,"n":12781,"o":5.1,"t":"2026-08-04T04:00:00Z","v":1622014,"vw":4.994661},{"c":5,"h":5.03,"l":4.92,"n":14822,"o":4.99,"t":"2026-08-05T04:00:00Z","v":1557016,"vw":4.979199},{"c":5.05,"h":5.075,"l":4.98,"n":11565,"o":5.03,"t":"2026-08-06T04:00:00Z","v":1345623,"vw":5.040362},{"c":5.12,"h":5.165,"l":5.05,"n":8700,"o":5.05,"t":"2026-08-07T04:00:00Z","v":833031,"vw":5.12861},{"c":4.9,"h":5.11,"l":4.895,"n":9430,"o":5.08,"t":"2026-08-10T04:00:00Z","v":956452,"vw":4.944506},{"c":4.95,"h":4.97,"l":4.905,"n":10655,"o":4.93,"t":"2026-08-11T04:00:00Z","v":1196756,"vw":4.950827},{"c":4.96,"h":5.02,"l":4.94,"n":7996,"o":4.97,"t":"2026-08-12T04:00:00Z","v":842545,"vw":4.964319},{"c":4.97,"h":5.01,"l":4.94,"n":8899,"o":4.99,"t":"2026-08-13T04:00:00Z","v":1927721,"vw":4.979241},{"c":5,"h":5.04,"l":4.97,"n":7701,"o":4.98,"t":"2026-08-14T04:00:00Z","v":656351,"vw":5.001543},{"c":4.86,"h":5,"l":4.82,"n":6444,"o":4.96,"t":"2026-08-17T04:00:00Z","v":1030945,"vw":4.877572},{"c":4.85,"h":4.89,"l":4.8099,"n":6721,"o":4.89,"t":"2026-08-18T04:00:00Z","v":807155,"vw":4.854224},{"c":4.91,"h":4.975,"l":4.87,"n":5689,"o":4.87,"t":"2026-08-19T04:00:00Z","v":598798,"vw":4.925686},{"c":4.86,"h":4.9,"l":4.795,"n":7188,"o":4.84,"t":"2026-08-20T04:00:00Z","v":892692,"vw":4.84467},{"c":4.91,"h":4.915,"l":4.825,"n":6250,"o":4.88,"t":"2026-08-21T04:00:00Z","v":1108558,"vw":4.887578},{"c":4.91,"h":4.92,"l":4.87,"n":5372,"o":4.88,"t":"2026-08-24T04:00:00Z","v":952368,"vw":4.892497},{"c":4.87,"h":4.91,"l":4.855,"n":6333,"o":4.91,"t":"2026-08-25T04:00:00Z","v":619471,"vw":4.872061},{"c":4.79,"h":4.91,"l":4.78,"n":5946,"o":4.88,"t":"2026-08-26T04:00:00Z","v":802001,"vw":4.808781},{"c":4.78,"h":4.815,"l":4.76,"n":5933,"o":4.78,"t":"2026-08-27T04:00:00Z","v":836710,"vw":4.785527},{"c":4.75,"h":4.81,"l":4.75,"n":6063,"o":4.78,"t":"2026-08-28T04:00:00Z","v":774610,"vw":4.76791},{"c":4.75,"h":4.76,"l":4.6918,"n":6001,"o":4.74,"t":"2026-08-31T04:00:00Z","v":1377451,"vw":4.742137},{"c":4.64,"h":4.73,"l":4.625,"n":6682,"o":4.73,"t":"2026-09-01T04:00:00Z","v":979613,"vw":4.663389},{"c":4.69,"h":4.69,"l":4.63,"n":7686,"o":4.66,"t":"2026-09-02T04:00:00Z","v":1090613,"vw":4.670841},{"c":4.66,"h":4.74,"l":4.615,"n":7406,"o":4.73,"t":"2026-09-03T04:00:00Z","v":897032,"vw":4.652373},{"c":4.68,"h":4.72,"l":4.63,"n":5629,"o":4.63,"t":"2026-09-04T04:00:00Z","v":739356,"vw":4.690214},{"c":4.63,"h":4.7241,"l":4.61,"n":9040,"o":4.67,"t":"2026-09-08T04:00:00Z","v":980903,"vw":4.634758},{"c":4.56,"h":4.647,"l":4.545,"n":8633,"o":4.62,"t":"2026-09-09T04:00:00Z","v":1168430,"vw":4.585168},{"c":4.49,"h":4.55,"l":4.46,"n":11752,"o":4.55,"t":"2026-09-10T04:00:00Z","v":2373201,"vw":4.482403},{"c":4.45,"h":4.575,"l":4.43,"n":8282,"o":4.55,"t":"2026-09-11T04:00:00Z","v":1968331,"vw":4.469997},{"c":4.43,"h":4.47,"l":4.4,"n":9357,"o":4.44,"t":"2026-09-14T04:00:00Z","v":1966721,"vw":4.436098},{"c":4.43,"h":4.4986,"l":4.39,"n":8360,"o":4.43,"t":"2026-09-15T04:00:00Z","v":1592815,"vw":4.436133},{"c":4.29,"h":4.46,"l":4.26,"n":10127,"o":4.44,"t":"2026-09-16T04:00:00Z","v":1480831,"vw":4.329584},{"c":4.18,"h":4.325,"l":4.18,"n":10782,"o":4.32,"t":"2026-09-17T04:00:00Z","v":1589519,"vw":4.232347},{"c":4.15,"h":4.18,"l":4.08,"n":9472,"o":4.18,"t":"2026-09-18T04:00:00Z","v":3986284,"vw":4.126185},{"c":4.18,"h":4.21,"l":4.14,"n":9354,"o":4.19,"t":"2026-09-21T04:00:00Z","v":1479562,"vw":4.175903},{"c":4.28,"h":4.285,"l":4.18,"n":9477,"o":4.21,"t":"2026-09-22T04:00:00Z","v":1782164,"vw":4.245661},{"c":4.05,"h":4.32,"l":4.01,"n":13112,"o":4.32,"t":"2026-09-23T04:00:00Z","v":3190575,"vw":4.075223},{"c":4.09,"h":4.09,"l":3.98,"n":11031,"o":4.05,"t":"2026-09-24T04:00:00Z","v":2311259,"vw":4.043046},{"c":4.09,"h":4.16,"l":4.03,"n":10239,"o":4.06,"t":"2026-09-25T04:00:00Z","v":2555851,"vw":4.108407},{"c":4.06,"h":4.1,"l":3.97,"n":9353,"o":4.08,"t":"2026-09-28T04:00:00Z","v":1761861,"vw":4.049619},{"c":4.03,"h":4.095,"l":3.99,"n":6513,"o":4.08,"t":"2026-09-29T04:00:00Z","v":1150560,"vw":4.035122},{"c":3.83,"h":3.93,"l":3.82,"n":10883,"o":3.91,"t":"2026-09-30T04:00:00Z","v":2339939,"vw":3.849473},{"c":3.83,"h":3.835,"l":3.73,"n":10936,"o":3.8,"t":"2026-10-01T04:00:00Z","v":2324592,"vw":3.788802},{"c":3.81,"h":3.93,"l":3.79,"n":8985,"o":3.88,"t":"2026-10-02T04:00:00Z","v":1752695,"vw":3.829969},{"c":3.77,"h":3.81,"l":3.725,"n":7764,"o":3.76,"t":"2026-10-05T04:00:00Z","v":1861853,"vw":3.767618},{"c":3.79,"h":3.8,"l":3.74,"n":8155,"o":3.8,"t":"2026-10-06T04:00:00Z","v":1507135,"vw":3.771842},{"c":3.78,"h":3.83,"l":3.745,"n":7711,"o":3.78,"t":"2026-10-07T04:00:00Z","v":1802459,"vw":3.786011},{"c":3.9,"h":3.94,"l":3.75,"n":9231,"o":3.76,"t":"2026-10-08T04:00:00Z","v":3866483,"vw":3.872586},{"c":3.81,"h":3.89,"l":3.775,"n":6883,"o":3.88,"t":"2026-10-09T04:00:00Z","v":1586636,"vw":3.812305},{"c":3.79,"h":3.835,"l":3.79,"n":6306,"o":3.83,"t":"2026-10-12T04:00:00Z","v":978807,"vw":3.805018},{"c":3.78,"h":3.87,"l":3.745,"n":8015,"o":3.855,"t":"2026-10-13T04:00:00Z","v":1894060,"vw":3.779281},{"c":3.7,"h":3.82,"l":3.7,"n":7495,"o":3.75,"t":"2026-10-14T04:00:00Z","v":1436489,"vw":3.741204},{"c":3.79,"h":3.86,"l":3.75,"n":8548,"o":3.75,"t":"2026-10-15T04:00:00Z","v":1474966,"vw":3.81354},{"c":3.69,"h":3.83,"l":3.66,"n":9301,"o":3.83,"t":"2026-10-16T04:00:00Z","v":1511958,"vw":3.71286},{"c":3.59,"h":3.67,"l":3.56,"n":8676,"o":3.67,"t":"2026-10-19T04:00:00Z","v":1690056,"vw":3.598039},{"c":3.59,"h":3.68,"l":3.5712,"n":8951,"o":3.61,"t":"2026-10-20T04:00:00Z","v":1857736,"vw":3.612744},{"c":3.62,"h":3.67,"l":3.58,"n":9521,"o":3.62,"t":"2026-10-21T04:00:00Z","v":2021490,"vw":3.620688},{"c":3.65,"h":3.71,"l":3.6,"n":8750,"o":3.64,"t":"2026-10-22T04:00:00Z","v":1994128,"vw":3.64603}],"volatilityBars":[{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-22T12:45:00Z","v":119,"vw":4.25},{"c":4.195,"h":4.21,"l":4.18,"n":197,"o":4.21,"t":"2026-09-22T13:30:00Z","v":31625,"vw":4.202167},{"c":4.2021,"h":4.205,"l":4.19,"n":134,"o":4.195,"t":"2026-09-22T13:45:00Z","v":24368,"vw":4.197952},{"c":4.235,"h":4.24,"l":4.2,"n":405,"o":4.2,"t":"2026-09-22T14:00:00Z","v":104428,"vw":4.220257},{"c":4.235,"h":4.24,"l":4.225,"n":293,"o":4.235,"t":"2026-09-22T14:15:00Z","v":39211,"vw":4.235067},{"c":4.225,"h":4.24,"l":4.22,"n":331,"o":4.23,"t":"2026-09-22T14:30:00Z","v":65950,"vw":4.231271},{"c":4.22,"h":4.23,"l":4.22,"n":232,"o":4.23,"t":"2026-09-22T14:45:00Z","v":19752,"vw":4.225682},{"c":4.235,"h":4.24,"l":4.22,"n":401,"o":4.225,"t":"2026-09-22T15:00:00Z","v":82902,"vw":4.231795},{"c":4.2361,"h":4.25,"l":4.235,"n":186,"o":4.24,"t":"2026-09-22T15:15:00Z","v":19620,"vw":4.239397},{"c":4.222,"h":4.235,"l":4.22,"n":182,"o":4.235,"t":"2026-09-22T15:30:00Z","v":27863,"vw":4.22748},{"c":4.225,"h":4.23,"l":4.215,"n":285,"o":4.22,"t":"2026-09-22T15:45:00Z","v":37489,"vw":4.220778},{"c":4.235,"h":4.24,"l":4.2291,"n":205,"o":4.23,"t":"2026-09-22T16:00:00Z","v":36011,"vw":4.232116},{"c":4.23,"h":4.24,"l":4.23,"n":134,"o":4.23,"t":"2026-09-22T16:15:00Z","v":11367,"vw":4.235331},{"c":4.22,"h":4.235,"l":4.22,"n":255,"o":4.23,"t":"2026-09-22T16:30:00Z","v":32807,"vw":4.226986},{"c":4.23,"h":4.23,"l":4.22,"n":178,"o":4.22,"t":"2026-09-22T16:45:00Z","v":22368,"vw":4.227297},{"c":4.22,"h":4.23,"l":4.22,"n":179,"o":4.225,"t":"2026-09-22T17:00:00Z","v":8222,"vw":4.224561},{"c":4.21,"h":4.225,"l":4.21,"n":240,"o":4.22,"t":"2026-09-22T17:15:00Z","v":32102,"vw":4.217736},{"c":4.215,"h":4.22,"l":4.21,"n":224,"o":4.215,"t":"2026-09-22T17:30:00Z","v":11834,"vw":4.214937},{"c":4.235,"h":4.235,"l":4.21,"n":401,"o":4.22,"t":"2026-09-22T17:45:00Z","v":97302,"vw":4.226168},{"c":4.235,"h":4.24,"l":4.23,"n":175,"o":4.235,"t":"2026-09-22T18:00:00Z","v":13333,"vw":4.236126},{"c":4.225,"h":4.24,"l":4.22,"n":316,"o":4.235,"t":"2026-09-22T18:15:00Z","v":43073,"vw":4.230968},{"c":4.225,"h":4.24,"l":4.22,"n":453,"o":4.225,"t":"2026-09-22T18:30:00Z","v":80153,"vw":4.230904},{"c":4.235,"h":4.235,"l":4.22,"n":327,"o":4.23,"t":"2026-09-22T18:45:00Z","v":48338,"vw":4.227943},{"c":4.2309,"h":4.245,"l":4.2309,"n":494,"o":4.235,"t":"2026-09-22T19:00:00Z","v":71620,"vw":4.238381},{"c":4.235,"h":4.24,"l":4.23,"n":293,"o":4.24,"t":"2026-09-22T19:15:00Z","v":24047,"vw":4.234953},{"c":4.255,"h":4.265,"l":4.23,"n":727,"o":4.24,"t":"2026-09-22T19:30:00Z","v":166384,"vw":4.252992},{"c":4.28,"h":4.285,"l":4.25,"n":1853,"o":4.255,"t":"2026-09-22T19:45:00Z","v":479785,"vw":4.271084},{"c":4.281,"h":4.281,"l":4.28,"n":13,"o":4.28,"t":"2026-09-22T20:00:00Z","v":140554,"vw":4.280034},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-23T12:45:00Z","v":350,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-09-23T13:15:00Z","v":455,"vw":4.29},{"c":4.22,"h":4.32,"l":4.22,"n":275,"o":4.32,"t":"2026-09-23T13:30:00Z","v":44150,"vw":4.254335},{"c":4.195,"h":4.22,"l":4.19,"n":169,"o":4.22,"t":"2026-09-23T13:45:00Z","v":30804,"vw":4.207249},{"c":4.175,"h":4.195,"l":4.165,"n":232,"o":4.195,"t":"2026-09-23T14:00:00Z","v":63858,"vw":4.185292},{"c":4.15,"h":4.175,"l":4.15,"n":238,"o":4.175,"t":"2026-09-23T14:15:00Z","v":48128,"vw":4.16602},{"c":4.15,"h":4.155,"l":4.15,"n":192,"o":4.15,"t":"2026-09-23T14:30:00Z","v":23403,"vw":4.154262},{"c":4.13,"h":4.15,"l":4.13,"n":376,"o":4.15,"t":"2026-09-23T14:45:00Z","v":84216,"vw":4.137304},{"c":4.11,"h":4.13,"l":4.11,"n":276,"o":4.13,"t":"2026-09-23T15:00:00Z","v":33517,"vw":4.123919},{"c":4.085,"h":4.11,"l":4.085,"n":431,"o":4.11,"t":"2026-09-23T15:15:00Z","v":78111,"vw":4.097016},{"c":4.075,"h":4.0899,"l":4.075,"n":335,"o":4.085,"t":"2026-09-23T15:30:00Z","v":52718,"vw":4.08285},{"c":4.075,"h":4.0755,"l":4.065,"n":471,"o":4.075,"t":"2026-09-23T15:45:00Z","v":94519,"vw":4.071019},{"c":4.07,"h":4.07,"l":4.06,"n":216,"o":4.07,"t":"2026-09-23T16:00:00Z","v":19166,"vw":4.067401},{"c":4.07,"h":4.07,"l":4.06,"n":338,"o":4.065,"t":"2026-09-23T16:15:00Z","v":65964,"vw":4.064533},{"c":4.065,"h":4.08,"l":4.065,"n":432,"o":4.065,"t":"2026-09-23T16:30:00Z","v":83763,"vw":4.071077},{"c":4.0511,"h":4.075,"l":4.05,"n":393,"o":4.07,"t":"2026-09-23T16:45:00Z","v":133276,"vw":4.065615},{"c":4.015,"h":4.055,"l":4.015,"n":290,"o":4.05,"t":"2026-09-23T17:00:00Z","v":62920,"vw":4.027328},{"c":4.02,"h":4.0299,"l":4.015,"n":238,"o":4.015,"t":"2026-09-23T17:15:00Z","v":45688,"vw":4.021568},{"c":4.05,"h":4.05,"l":4.015,"n":621,"o":4.025,"t":"2026-09-23T17:30:00Z","v":122017,"vw":4.029594},{"c":4.0448,"h":4.05,"l":4.04,"n":297,"o":4.0462,"t":"2026-09-23T17:45:00Z","v":16554,"vw":4.044355},{"c":4.055,"h":4.065,"l":4.045,"n":790,"o":4.045,"t":"2026-09-23T18:00:00Z","v":157399,"vw":4.053009},{"c":4.055,"h":4.06,"l":4.045,"n":367,"o":4.055,"t":"2026-09-23T18:15:00Z","v":57595,"vw":4.050473},{"c":4.03,"h":4.055,"l":4.03,"n":342,"o":4.055,"t":"2026-09-23T18:30:00Z","v":43468,"vw":4.045396},{"c":4.015,"h":4.035,"l":4.01,"n":327,"o":4.035,"t":"2026-09-23T18:45:00Z","v":43329,"vw":4.0206},{"c":4.04,"h":4.04,"l":4.01,"n":708,"o":4.0137,"t":"2026-09-23T19:00:00Z","v":145682,"vw":4.022553},{"c":4.0746,"h":4.075,"l":4.025,"n":1200,"o":4.04,"t":"2026-09-23T19:15:00Z","v":538211,"vw":4.052246},{"c":4.1,"h":4.12,"l":4.075,"n":1405,"o":4.08,"t":"2026-09-23T19:30:00Z","v":563928,"vw":4.093066},{"c":4.055,"h":4.105,"l":4.04,"n":1607,"o":4.095,"t":"2026-09-23T19:45:00Z","v":366007,"vw":4.080026},{"c":4.05,"h":4.05,"l":4.05,"n":18,"o":4.05,"t":"2026-09-23T20:00:00Z","v":158525,"vw":4.05},{"c":4.09,"h":4.09,"l":4.0503,"n":2,"o":4.0503,"t":"2026-09-23T23:45:00Z","v":400,"vw":4.080075},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-24T12:15:00Z","v":778,"vw":4.08},{"c":4.0307,"h":4.08,"l":4.0307,"n":467,"o":4.05,"t":"2026-09-24T13:30:00Z","v":105655,"vw":4.060079},{"c":4.015,"h":4.04,"l":4.01,"n":170,"o":4.034,"t":"2026-09-24T13:45:00Z","v":55033,"vw":4.026778},{"c":4.015,"h":4.03,"l":4.01,"n":217,"o":4.015,"t":"2026-09-24T14:00:00Z","v":37354,"vw":4.015977},{"c":3.99,"h":4.0182,"l":3.99,"n":287,"o":4.015,"t":"2026-09-24T14:15:00Z","v":37626,"vw":4.006894},{"c":3.98,"h":4,"l":3.98,"n":152,"o":3.995,"t":"2026-09-24T14:30:00Z","v":22434,"vw":3.991163},{"c":3.985,"h":4,"l":3.98,"n":227,"o":3.985,"t":"2026-09-24T14:45:00Z","v":46293,"vw":3.988253},{"c":3.985,"h":3.995,"l":3.98,"n":213,"o":3.9899,"t":"2026-09-24T15:00:00Z","v":42318,"vw":3.987206},{"c":4,"h":4,"l":3.98,"n":197,"o":3.985,"t":"2026-09-24T15:15:00Z","v":28193,"vw":3.990374},{"c":3.985,"h":4,"l":3.98,"n":438,"o":3.995,"t":"2026-09-24T15:30:00Z","v":78541,"vw":3.989708},{"c":3.985,"h":3.99,"l":3.98,"n":140,"o":3.99,"t":"2026-09-24T15:45:00Z","v":12407,"vw":3.985037},{"c":4,"h":4,"l":3.98,"n":259,"o":3.985,"t":"2026-09-24T16:00:00Z","v":32505,"vw":3.989266},{"c":4.02,"h":4.05,"l":3.995,"n":641,"o":3.995,"t":"2026-09-24T16:15:00Z","v":160523,"vw":4.02418},{"c":4.05,"h":4.055,"l":4.0001,"n":630,"o":4.015,"t":"2026-09-24T16:30:00Z","v":152259,"vw":4.032597},{"c":4.045,"h":4.055,"l":4.045,"n":380,"o":4.05,"t":"2026-09-24T16:45:00Z","v":59324,"vw":4.048488},{"c":4.055,"h":4.055,"l":4.044,"n":250,"o":4.045,"t":"2026-09-24T17:00:00Z","v":25608,"vw":4.049682},{"c":4.045,"h":4.06,"l":4.04,"n":258,"o":4.05,"t":"2026-09-24T17:15:00Z","v":40784,"vw":4.04371},{"c":4.035,"h":4.045,"l":4.03,"n":213,"o":4.04,"t":"2026-09-24T17:30:00Z","v":16466,"vw":4.039086},{"c":4.045,"h":4.045,"l":4.03,"n":212,"o":4.035,"t":"2026-09-24T17:45:00Z","v":18205,"vw":4.038457},{"c":4.045,"h":4.05,"l":4.03,"n":360,"o":4.04,"t":"2026-09-24T18:00:00Z","v":33679,"vw":4.037771},{"c":4.05,"h":4.05,"l":4.04,"n":298,"o":4.045,"t":"2026-09-24T18:15:00Z","v":19856,"vw":4.046546},{"c":4.0399,"h":4.06,"l":4.03,"n":581,"o":4.05,"t":"2026-09-24T18:30:00Z","v":140176,"vw":4.040929},{"c":4.045,"h":4.05,"l":4.035,"n":281,"o":4.035,"t":"2026-09-24T18:45:00Z","v":41154,"vw":4.045525},{"c":4.045,"h":4.05,"l":4.0409,"n":280,"o":4.045,"t":"2026-09-24T19:00:00Z","v":29419,"vw":4.045835},{"c":4.035,"h":4.05,"l":4.03,"n":672,"o":4.045,"t":"2026-09-24T19:15:00Z","v":119318,"vw":4.039166},{"c":4.05,"h":4.05,"l":4.03,"n":718,"o":4.035,"t":"2026-09-24T19:30:00Z","v":97755,"vw":4.038196},{"c":4.09,"h":4.09,"l":4.045,"n":2174,"o":4.05,"t":"2026-09-24T19:45:00Z","v":644513,"vw":4.061159},{"c":4.09,"h":4.09,"l":4.09,"n":29,"o":4.09,"t":"2026-09-24T20:00:00Z","v":198526,"vw":4.09},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-24T23:00:00Z","v":200,"vw":4.06},{"c":4.08,"h":4.08,"l":4.04,"n":5,"o":4.04,"t":"2026-09-25T13:15:00Z","v":688,"vw":4.048791},{"c":4.095,"h":4.095,"l":4.06,"n":79,"o":4.06,"t":"2026-09-25T13:30:00Z","v":43248,"vw":4.079879},{"c":4.085,"h":4.115,"l":4.085,"n":118,"o":4.095,"t":"2026-09-25T13:45:00Z","v":23301,"vw":4.10049},{"c":4.065,"h":4.08,"l":4.06,"n":261,"o":4.08,"t":"2026-09-25T14:00:00Z","v":28198,"vw":4.069845},{"c":4.055,"h":4.065,"l":4.055,"n":81,"o":4.065,"t":"2026-09-25T14:15:00Z","v":13300,"vw":4.057064},{"c":4.0406,"h":4.05,"l":4.04,"n":141,"o":4.05,"t":"2026-09-25T14:30:00Z","v":23052,"vw":4.043375},{"c":4.055,"h":4.06,"l":4.045,"n":202,"o":4.045,"t":"2026-09-25T14:45:00Z","v":36310,"vw":4.050939},{"c":4.06,"h":4.07,"l":4.0546,"n":184,"o":4.0546,"t":"2026-09-25T15:00:00Z","v":44819,"vw":4.063247},{"c":4.05,"h":4.07,"l":4.05,"n":189,"o":4.065,"t":"2026-09-25T15:15:00Z","v":19408,"vw":4.061024},{"c":4.035,"h":4.06,"l":4.03,"n":429,"o":4.06,"t":"2026-09-25T15:30:00Z","v":68597,"vw":4.043604},{"c":4.045,"h":4.065,"l":4.03,"n":413,"o":4.03,"t":"2026-09-25T15:45:00Z","v":69491,"vw":4.051894},{"c":4.075,"h":4.08,"l":4.05,"n":205,"o":4.05,"t":"2026-09-25T16:00:00Z","v":27412,"vw":4.063062},{"c":4.065,"h":4.075,"l":4.05,"n":404,"o":4.0708,"t":"2026-09-25T16:15:00Z","v":67907,"vw":4.061065},{"c":4.07,"h":4.07,"l":4.06,"n":133,"o":4.065,"t":"2026-09-25T16:30:00Z","v":16182,"vw":4.065435},{"c":4.065,"h":4.07,"l":4.0648,"n":103,"o":4.07,"t":"2026-09-25T16:45:00Z","v":9271,"vw":4.065871},{"c":4.12,"h":4.12,"l":4.06,"n":524,"o":4.065,"t":"2026-09-25T17:00:00Z","v":115862,"vw":4.091989},{"c":4.12,"h":4.12,"l":4.11,"n":171,"o":4.115,"t":"2026-09-25T17:15:00Z","v":20521,"vw":4.117524},{"c":4.12,"h":4.125,"l":4.11,"n":490,"o":4.11,"t":"2026-09-25T17:30:00Z","v":141026,"vw":4.118209},{"c":4.105,"h":4.12,"l":4.1,"n":217,"o":4.1199,"t":"2026-09-25T17:45:00Z","v":29129,"vw":4.112748},{"c":4.1199,"h":4.12,"l":4.105,"n":440,"o":4.105,"t":"2026-09-25T18:00:00Z","v":145182,"vw":4.116012},{"c":4.115,"h":4.12,"l":4.11,"n":230,"o":4.115,"t":"2026-09-25T18:15:00Z","v":27795,"vw":4.114835},{"c":4.105,"h":4.12,"l":4.1,"n":363,"o":4.12,"t":"2026-09-25T18:30:00Z","v":70455,"vw":4.106178},{"c":4.105,"h":4.105,"l":4.09,"n":324,"o":4.105,"t":"2026-09-25T18:45:00Z","v":56598,"vw":4.099552},{"c":4.14,"h":4.14,"l":4.1,"n":412,"o":4.11,"t":"2026-09-25T19:00:00Z","v":120463,"vw":4.118682},{"c":4.1299,"h":4.14,"l":4.12,"n":501,"o":4.135,"t":"2026-09-25T19:15:00Z","v":85792,"vw":4.130734},{"c":4.125,"h":4.14,"l":4.115,"n":1369,"o":4.125,"t":"2026-09-25T19:30:00Z","v":474975,"vw":4.129957},{"c":4.09,"h":4.16,"l":4.09,"n":1962,"o":4.125,"t":"2026-09-25T19:45:00Z","v":545789,"vw":4.129918},{"c":4.09,"h":4.09,"l":4.09,"n":25,"o":4.09,"t":"2026-09-25T20:00:00Z","v":141977,"vw":4.09},{"c":4.1,"h":4.11,"l":4.1,"n":4,"o":4.11,"t":"2026-09-28T11:00:00Z","v":951,"vw":4.105342},{"c":4.0617,"h":4.08,"l":4.01,"n":393,"o":4.08,"t":"2026-09-28T13:30:00Z","v":82896,"vw":4.03495},{"c":4.025,"h":4.075,"l":4.025,"n":152,"o":4.065,"t":"2026-09-28T13:45:00Z","v":23577,"vw":4.052222},{"c":4.03,"h":4.04,"l":4.01,"n":233,"o":4.0285,"t":"2026-09-28T14:00:00Z","v":37735,"vw":4.022192},{"c":4.041,"h":4.045,"l":4.03,"n":222,"o":4.0301,"t":"2026-09-28T14:15:00Z","v":17535,"vw":4.03707},{"c":4.03,"h":4.045,"l":4.025,"n":222,"o":4.045,"t":"2026-09-28T14:30:00Z","v":32413,"vw":4.032853},{"c":4.005,"h":4.025,"l":4.005,"n":247,"o":4.025,"t":"2026-09-28T14:45:00Z","v":38217,"vw":4.012046},{"c":3.98,"h":4.005,"l":3.98,"n":268,"o":4,"t":"2026-09-28T15:00:00Z","v":36657,"vw":3.99159},{"c":3.975,"h":3.98,"l":3.97,"n":195,"o":3.98,"t":"2026-09-28T15:15:00Z","v":35504,"vw":3.977017},{"c":3.98,"h":3.99,"l":3.975,"n":217,"o":3.98,"t":"2026-09-28T15:30:00Z","v":38131,"vw":3.982762},{"c":3.985,"h":3.985,"l":3.98,"n":172,"o":3.98,"t":"2026-09-28T15:45:00Z","v":11298,"vw":3.983506},{"c":4,"h":4,"l":3.985,"n":311,"o":3.99,"t":"2026-09-28T16:00:00Z","v":33814,"vw":3.990829},{"c":4.025,"h":4.04,"l":3.99,"n":550,"o":3.995,"t":"2026-09-28T16:15:00Z","v":96411,"vw":4.010502},{"c":4.025,"h":4.03,"l":4.005,"n":300,"o":4.025,"t":"2026-09-28T16:30:00Z","v":40451,"vw":4.015665},{"c":4.03,"h":4.03,"l":4.02,"n":98,"o":4.03,"t":"2026-09-28T16:45:00Z","v":12112,"vw":4.024557},{"c":4.075,"h":4.0762,"l":4.025,"n":615,"o":4.025,"t":"2026-09-28T17:00:00Z","v":174633,"vw":4.048846},{"c":4.085,"h":4.085,"l":4.07,"n":327,"o":4.07,"t":"2026-09-28T17:15:00Z","v":63594,"vw":4.078155},{"c":4.085,"h":4.095,"l":4.08,"n":312,"o":4.085,"t":"2026-09-28T17:30:00Z","v":46320,"vw":4.08403},{"c":4.085,"h":4.1,"l":4.085,"n":452,"o":4.085,"t":"2026-09-28T17:45:00Z","v":130124,"vw":4.093239},{"c":4.085,"h":4.085,"l":4.07,"n":173,"o":4.085,"t":"2026-09-28T18:00:00Z","v":36783,"vw":4.078774},{"c":4.075,"h":4.09,"l":4.07,"n":379,"o":4.085,"t":"2026-09-28T18:15:00Z","v":75675,"vw":4.078741},{"c":4.065,"h":4.075,"l":4.06,"n":192,"o":4.075,"t":"2026-09-28T18:30:00Z","v":16168,"vw":4.067494},{"c":4.065,"h":4.065,"l":4.05,"n":311,"o":4.06,"t":"2026-09-28T18:45:00Z","v":41078,"vw":4.058653},{"c":4.055,"h":4.065,"l":4.05,"n":336,"o":4.06,"t":"2026-09-28T19:00:00Z","v":32743,"vw":4.054689},{"c":4.075,"h":4.075,"l":4.05,"n":479,"o":4.055,"t":"2026-09-28T19:15:00Z","v":84368,"vw":4.062903},{"c":4.07,"h":4.08,"l":4.07,"n":347,"o":4.075,"t":"2026-09-28T19:30:00Z","v":53514,"vw":4.076139},{"c":4.06,"h":4.08,"l":4.04,"n":1541,"o":4.075,"t":"2026-09-28T19:45:00Z","v":230808,"vw":4.060279},{"c":4.06,"h":4.06,"l":4.06,"n":20,"o":4.06,"t":"2026-09-28T20:00:00Z","v":170369,"vw":4.06},{"c":4.0461,"h":4.0461,"l":4.0461,"n":1,"o":4.0461,"t":"2026-09-28T20:15:00Z","v":133,"vw":4.0461},{"c":4.07,"h":4.08,"l":4.025,"n":367,"o":4.08,"t":"2026-09-29T13:30:00Z","v":72629,"vw":4.057346},{"c":4.06,"h":4.085,"l":4.06,"n":128,"o":4.075,"t":"2026-09-29T13:45:00Z","v":19192,"vw":4.070533},{"c":4.09,"h":4.095,"l":4.065,"n":162,"o":4.065,"t":"2026-09-29T14:00:00Z","v":31911,"vw":4.082012},{"c":4.07,"h":4.09,"l":4.07,"n":157,"o":4.08,"t":"2026-09-29T14:15:00Z","v":19919,"vw":4.085871},{"c":4.08,"h":4.085,"l":4.07,"n":150,"o":4.075,"t":"2026-09-29T14:30:00Z","v":21432,"vw":4.078537},{"c":4.075,"h":4.075,"l":4.065,"n":132,"o":4.07,"t":"2026-09-29T14:45:00Z","v":20617,"vw":4.070645},{"c":4.05,"h":4.07,"l":4.05,"n":249,"o":4.07,"t":"2026-09-29T15:00:00Z","v":50776,"vw":4.066268},{"c":4.04,"h":4.06,"l":4.04,"n":185,"o":4.05,"t":"2026-09-29T15:15:00Z","v":16947,"vw":4.04965},{"c":4.04,"h":4.055,"l":4.04,"n":114,"o":4.04,"t":"2026-09-29T15:30:00Z","v":17098,"vw":4.048421},{"c":4.03,"h":4.05,"l":4.03,"n":224,"o":4.045,"t":"2026-09-29T15:45:00Z","v":56053,"vw":4.043461},{"c":4.035,"h":4.05,"l":4.03,"n":179,"o":4.03,"t":"2026-09-29T16:00:00Z","v":33106,"vw":4.04048},{"c":4.03,"h":4.0392,"l":4.03,"n":61,"o":4.03,"t":"2026-09-29T16:15:00Z","v":13245,"vw":4.03407},{"c":4.025,"h":4.04,"l":4.02,"n":134,"o":4.035,"t":"2026-09-29T16:30:00Z","v":26208,"vw":4.031375},{"c":4.025,"h":4.025,"l":4.02,"n":95,"o":4.025,"t":"2026-09-29T16:45:00Z","v":12893,"vw":4.024226},{"c":4.015,"h":4.025,"l":4.01,"n":126,"o":4.025,"t":"2026-09-29T17:00:00Z","v":27030,"vw":4.018185},{"c":4.01,"h":4.015,"l":4.01,"n":93,"o":4.015,"t":"2026-09-29T17:15:00Z","v":15146,"vw":4.014781},{"c":4.005,"h":4.02,"l":4,"n":124,"o":4.015,"t":"2026-09-29T17:30:00Z","v":15532,"vw":4.011733},{"c":3.9981,"h":4.0109,"l":3.995,"n":205,"o":4.005,"t":"2026-09-29T17:45:00Z","v":39275,"vw":4.003357},{"c":4.01,"h":4.02,"l":3.995,"n":244,"o":3.995,"t":"2026-09-29T18:00:00Z","v":34526,"vw":4.008235},{"c":4.005,"h":4.02,"l":4,"n":211,"o":4,"t":"2026-09-29T18:15:00Z","v":26142,"vw":4.008639},{"c":4,"h":4.005,"l":3.99,"n":279,"o":4.005,"t":"2026-09-29T18:30:00Z","v":35990,"vw":4.00014},{"c":4.01,"h":4.01,"l":3.995,"n":248,"o":3.995,"t":"2026-09-29T18:45:00Z","v":25741,"vw":4.000568},{"c":4.035,"h":4.035,"l":4.01,"n":627,"o":4.01,"t":"2026-09-29T19:00:00Z","v":100559,"vw":4.02118},{"c":4.035,"h":4.04,"l":4.03,"n":238,"o":4.035,"t":"2026-09-29T19:15:00Z","v":46513,"vw":4.035838},{"c":4.03,"h":4.04,"l":4.025,"n":582,"o":4.035,"t":"2026-09-29T19:30:00Z","v":104023,"vw":4.031488},{"c":4.035,"h":4.04,"l":4.02,"n":1012,"o":4.025,"t":"2026-09-29T19:45:00Z","v":161164,"vw":4.030355},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-09-29T20:00:00Z","v":97675,"vw":4.03},{"c":4.1797,"h":4.1797,"l":4.1797,"n":1,"o":4.1797,"t":"2026-09-29T23:45:00Z","v":100,"vw":4.1797},{"c":3.88,"h":3.9,"l":3.855,"n":13,"o":3.89,"t":"2026-09-30T11:00:00Z","v":1001,"vw":3.884382},{"c":3.865,"h":3.93,"l":3.855,"n":426,"o":3.91,"t":"2026-09-30T13:30:00Z","v":91970,"vw":3.88212},{"c":3.865,"h":3.8691,"l":3.85,"n":282,"o":3.86,"t":"2026-09-30T13:45:00Z","v":33358,"vw":3.861158},{"c":3.895,"h":3.9,"l":3.865,"n":450,"o":3.865,"t":"2026-09-30T14:00:00Z","v":82115,"vw":3.881956},{"c":3.875,"h":3.91,"l":3.875,"n":358,"o":3.9,"t":"2026-09-30T14:15:00Z","v":63580,"vw":3.897152},{"c":3.865,"h":3.8776,"l":3.86,"n":155,"o":3.8776,"t":"2026-09-30T14:30:00Z","v":17245,"vw":3.867029},{"c":3.855,"h":3.86,"l":3.855,"n":156,"o":3.86,"t":"2026-09-30T14:45:00Z","v":21454,"vw":3.856092},{"c":3.865,"h":3.87,"l":3.855,"n":466,"o":3.855,"t":"2026-09-30T15:00:00Z","v":102730,"vw":3.859176},{"c":3.86,"h":3.87,"l":3.845,"n":348,"o":3.865,"t":"2026-09-30T15:15:00Z","v":49673,"vw":3.85452},{"c":3.855,"h":3.86,"l":3.8509,"n":196,"o":3.86,"t":"2026-09-30T15:30:00Z","v":14771,"vw":3.855666},{"c":3.855,"h":3.865,"l":3.85,"n":307,"o":3.86,"t":"2026-09-30T15:45:00Z","v":37899,"vw":3.858234},{"c":3.845,"h":3.855,"l":3.84,"n":243,"o":3.855,"t":"2026-09-30T16:00:00Z","v":37645,"vw":3.849882},{"c":3.84,"h":3.85,"l":3.84,"n":384,"o":3.85,"t":"2026-09-30T16:15:00Z","v":63052,"vw":3.841279},{"c":3.835,"h":3.845,"l":3.83,"n":250,"o":3.845,"t":"2026-09-30T16:30:00Z","v":39392,"vw":3.838213},{"c":3.845,"h":3.85,"l":3.83,"n":262,"o":3.835,"t":"2026-09-30T16:45:00Z","v":52896,"vw":3.83692},{"c":3.865,"h":3.87,"l":3.845,"n":557,"o":3.85,"t":"2026-09-30T17:00:00Z","v":133593,"vw":3.858926},{"c":3.855,"h":3.87,"l":3.855,"n":188,"o":3.865,"t":"2026-09-30T17:15:00Z","v":26930,"vw":3.859524},{"c":3.855,"h":3.86,"l":3.845,"n":384,"o":3.855,"t":"2026-09-30T17:30:00Z","v":69576,"vw":3.851936},{"c":3.845,"h":3.86,"l":3.845,"n":431,"o":3.855,"t":"2026-09-30T17:45:00Z","v":37525,"vw":3.851015},{"c":3.845,"h":3.86,"l":3.845,"n":314,"o":3.85,"t":"2026-09-30T18:00:00Z","v":51099,"vw":3.852007},{"c":3.845,"h":3.8452,"l":3.835,"n":294,"o":3.845,"t":"2026-09-30T18:15:00Z","v":73087,"vw":3.840471},{"c":3.84,"h":3.845,"l":3.8301,"n":219,"o":3.845,"t":"2026-09-30T18:30:00Z","v":29704,"vw":3.837174},{"c":3.845,"h":3.85,"l":3.8309,"n":474,"o":3.84,"t":"2026-09-30T18:45:00Z","v":87864,"vw":3.839616},{"c":3.845,"h":3.855,"l":3.835,"n":453,"o":3.845,"t":"2026-09-30T19:00:00Z","v":90956,"vw":3.845075},{"c":3.845,"h":3.85,"l":3.845,"n":317,"o":3.845,"t":"2026-09-30T19:15:00Z","v":39699,"vw":3.847733},{"c":3.855,"h":3.865,"l":3.845,"n":789,"o":3.85,"t":"2026-09-30T19:30:00Z","v":161646,"vw":3.855022},{"c":3.83,"h":3.86,"l":3.82,"n":1801,"o":3.85,"t":"2026-09-30T19:45:00Z","v":409064,"vw":3.839362},{"c":3.82,"h":3.83,"l":3.82,"n":18,"o":3.83,"t":"2026-09-30T20:00:00Z","v":354213,"vw":3.829997},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-09-30T21:00:00Z","v":956,"vw":3.89},{"c":4.1665,"h":4.1665,"l":4.1665,"n":1,"o":4.1665,"t":"2026-09-30T22:00:00Z","v":250,"vw":4.1665},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-01T08:00:00Z","v":952,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-01T10:00:00Z","v":1002,"vw":3.84},{"c":3.88,"h":3.88,"l":3.86,"n":10,"o":3.86,"t":"2026-10-01T11:00:00Z","v":834,"vw":3.869457},{"c":3.8,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-01T13:15:00Z","v":301,"vw":3.803676},{"c":3.7373,"h":3.81,"l":3.735,"n":395,"o":3.8,"t":"2026-10-01T13:30:00Z","v":105464,"vw":3.77441},{"c":3.76,"h":3.765,"l":3.735,"n":340,"o":3.74,"t":"2026-10-01T13:45:00Z","v":70528,"vw":3.757574},{"c":3.7799,"h":3.79,"l":3.75,"n":346,"o":3.76,"t":"2026-10-01T14:00:00Z","v":95283,"vw":3.770455},{"c":3.765,"h":3.785,"l":3.765,"n":499,"o":3.78,"t":"2026-10-01T14:15:00Z","v":89091,"vw":3.771922},{"c":3.775,"h":3.79,"l":3.765,"n":323,"o":3.77,"t":"2026-10-01T14:30:00Z","v":80241,"vw":3.773712},{"c":3.76,"h":3.775,"l":3.75,"n":493,"o":3.775,"t":"2026-10-01T14:45:00Z","v":155118,"vw":3.759807},{"c":3.755,"h":3.765,"l":3.75,"n":132,"o":3.765,"t":"2026-10-01T15:00:00Z","v":32228,"vw":3.756553},{"c":3.745,"h":3.76,"l":3.73,"n":354,"o":3.7562,"t":"2026-10-01T15:15:00Z","v":124089,"vw":3.74321},{"c":3.75,"h":3.76,"l":3.74,"n":162,"o":3.745,"t":"2026-10-01T15:30:00Z","v":29263,"vw":3.748358},{"c":3.765,"h":3.77,"l":3.75,"n":253,"o":3.7509,"t":"2026-10-01T15:45:00Z","v":40967,"vw":3.758274},{"c":3.745,"h":3.765,"l":3.74,"n":204,"o":3.765,"t":"2026-10-01T16:00:00Z","v":35941,"vw":3.752756},{"c":3.755,"h":3.76,"l":3.74,"n":314,"o":3.745,"t":"2026-10-01T16:15:00Z","v":74718,"vw":3.752825},{"c":3.78,"h":3.78,"l":3.76,"n":397,"o":3.76,"t":"2026-10-01T16:30:00Z","v":100864,"vw":3.765002},{"c":3.775,"h":3.78,"l":3.77,"n":135,"o":3.775,"t":"2026-10-01T16:45:00Z","v":21595,"vw":3.775059},{"c":3.775,"h":3.78,"l":3.77,"n":178,"o":3.775,"t":"2026-10-01T17:00:00Z","v":36379,"vw":3.7723},{"c":3.795,"h":3.795,"l":3.77,"n":268,"o":3.77,"t":"2026-10-01T17:15:00Z","v":34375,"vw":3.783229},{"c":3.7999,"h":3.81,"l":3.785,"n":526,"o":3.795,"t":"2026-10-01T17:30:00Z","v":105591,"vw":3.79438},{"c":3.805,"h":3.815,"l":3.79,"n":558,"o":3.7908,"t":"2026-10-01T17:45:00Z","v":155984,"vw":3.805467},{"c":3.82,"h":3.82,"l":3.805,"n":391,"o":3.805,"t":"2026-10-01T18:00:00Z","v":41271,"vw":3.81419},{"c":3.8042,"h":3.82,"l":3.8,"n":421,"o":3.82,"t":"2026-10-01T18:15:00Z","v":73048,"vw":3.811267},{"c":3.795,"h":3.81,"l":3.795,"n":333,"o":3.805,"t":"2026-10-01T18:30:00Z","v":38378,"vw":3.802405},{"c":3.8,"h":3.805,"l":3.79,"n":415,"o":3.795,"t":"2026-10-01T18:45:00Z","v":65329,"vw":3.799607},{"c":3.805,"h":3.81,"l":3.795,"n":320,"o":3.805,"t":"2026-10-01T19:00:00Z","v":60184,"vw":3.801286},{"c":3.825,"h":3.825,"l":3.805,"n":658,"o":3.81,"t":"2026-10-01T19:15:00Z","v":117355,"vw":3.812636},{"c":3.82,"h":3.83,"l":3.82,"n":479,"o":3.83,"t":"2026-10-01T19:30:00Z","v":76209,"vw":3.824749},{"c":3.82,"h":3.835,"l":3.82,"n":1713,"o":3.82,"t":"2026-10-01T19:45:00Z","v":322026,"vw":3.8268},{"c":3.83,"h":3.83,"l":3.83,"n":16,"o":3.83,"t":"2026-10-01T20:00:00Z","v":110978,"vw":3.83},{"c":3.768,"h":3.768,"l":3.768,"n":1,"o":3.768,"t":"2026-10-02T11:30:00Z","v":1065,"vw":3.768},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-02T12:00:00Z","v":130,"vw":3.84},{"c":3.89,"h":3.93,"l":3.87,"n":285,"o":3.88,"t":"2026-10-02T13:30:00Z","v":65763,"vw":3.898504},{"c":3.855,"h":3.9,"l":3.855,"n":295,"o":3.895,"t":"2026-10-02T13:45:00Z","v":57475,"vw":3.877806},{"c":3.88,"h":3.88,"l":3.85,"n":261,"o":3.855,"t":"2026-10-02T14:00:00Z","v":28935,"vw":3.867141},{"c":3.895,"h":3.9,"l":3.885,"n":176,"o":3.885,"t":"2026-10-02T14:15:00Z","v":18610,"vw":3.893285},{"c":3.91,"h":3.91,"l":3.895,"n":182,"o":3.895,"t":"2026-10-02T14:30:00Z","v":16306,"vw":3.901868},{"c":3.865,"h":3.91,"l":3.865,"n":358,"o":3.905,"t":"2026-10-02T14:45:00Z","v":86349,"vw":3.889929},{"c":3.835,"h":3.865,"l":3.83,"n":258,"o":3.865,"t":"2026-10-02T15:00:00Z","v":58913,"vw":3.850546},{"c":3.82,"h":3.8362,"l":3.81,"n":252,"o":3.8309,"t":"2026-10-02T15:15:00Z","v":81670,"vw":3.824494},{"c":3.805,"h":3.825,"l":3.8001,"n":219,"o":3.825,"t":"2026-10-02T15:30:00Z","v":38770,"vw":3.81176},{"c":3.825,"h":3.83,"l":3.8,"n":558,"o":3.8,"t":"2026-10-02T15:45:00Z","v":169948,"vw":3.813742},{"c":3.825,"h":3.825,"l":3.815,"n":235,"o":3.825,"t":"2026-10-02T16:00:00Z","v":38967,"vw":3.818734},{"c":3.825,"h":3.83,"l":3.82,"n":176,"o":3.825,"t":"2026-10-02T16:15:00Z","v":20714,"vw":3.827249},{"c":3.83,"h":3.835,"l":3.82,"n":252,"o":3.82,"t":"2026-10-02T16:30:00Z","v":37995,"vw":3.829865},{"c":3.835,"h":3.835,"l":3.82,"n":169,"o":3.83,"t":"2026-10-02T16:45:00Z","v":19835,"vw":3.829681},{"c":3.825,"h":3.84,"l":3.82,"n":123,"o":3.83,"t":"2026-10-02T17:00:00Z","v":17326,"vw":3.830774},{"c":3.825,"h":3.83,"l":3.82,"n":121,"o":3.825,"t":"2026-10-02T17:15:00Z","v":20822,"vw":3.827823},{"c":3.835,"h":3.835,"l":3.8201,"n":169,"o":3.825,"t":"2026-10-02T17:30:00Z","v":20213,"vw":3.82708},{"c":3.835,"h":3.84,"l":3.83,"n":110,"o":3.835,"t":"2026-10-02T17:45:00Z","v":5830,"vw":3.835055},{"c":3.845,"h":3.85,"l":3.83,"n":328,"o":3.84,"t":"2026-10-02T18:00:00Z","v":47747,"vw":3.839561},{"c":3.825,"h":3.845,"l":3.82,"n":402,"o":3.845,"t":"2026-10-02T18:15:00Z","v":71545,"vw":3.832359},{"c":3.835,"h":3.835,"l":3.82,"n":444,"o":3.825,"t":"2026-10-02T18:30:00Z","v":76345,"vw":3.826374},{"c":3.82,"h":3.835,"l":3.815,"n":268,"o":3.835,"t":"2026-10-02T18:45:00Z","v":54670,"vw":3.825522},{"c":3.82,"h":3.835,"l":3.82,"n":446,"o":3.82,"t":"2026-10-02T19:00:00Z","v":86074,"vw":3.82505},{"c":3.825,"h":3.83,"l":3.815,"n":487,"o":3.825,"t":"2026-10-02T19:15:00Z","v":66300,"vw":3.82153},{"c":3.8,"h":3.825,"l":3.8,"n":619,"o":3.82,"t":"2026-10-02T19:30:00Z","v":99885,"vw":3.811692},{"c":3.8,"h":3.82,"l":3.79,"n":1577,"o":3.805,"t":"2026-10-02T19:45:00Z","v":272739,"vw":3.802973},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-10-02T20:00:00Z","v":164597,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-02T20:30:00Z","v":709,"vw":3.81},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-05T10:15:00Z","v":122,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-05T10:30:00Z","v":122,"vw":3.85},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-05T11:00:00Z","v":140,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":6,"o":3.78,"t":"2026-10-05T13:15:00Z","v":326,"vw":3.78},{"c":3.7592,"h":3.765,"l":3.725,"n":303,"o":3.76,"t":"2026-10-05T13:30:00Z","v":99970,"vw":3.744459},{"c":3.765,"h":3.77,"l":3.7509,"n":266,"o":3.755,"t":"2026-10-05T13:45:00Z","v":101135,"vw":3.762556},{"c":3.805,"h":3.81,"l":3.7601,"n":208,"o":3.77,"t":"2026-10-05T14:00:00Z","v":82793,"vw":3.775505},{"c":3.775,"h":3.8,"l":3.77,"n":214,"o":3.8,"t":"2026-10-05T14:15:00Z","v":43519,"vw":3.787959},{"c":3.77,"h":3.785,"l":3.77,"n":175,"o":3.7741,"t":"2026-10-05T14:30:00Z","v":24043,"vw":3.777645},{"c":3.7862,"h":3.7898,"l":3.75,"n":346,"o":3.775,"t":"2026-10-05T14:45:00Z","v":90056,"vw":3.772982},{"c":3.775,"h":3.79,"l":3.775,"n":135,"o":3.785,"t":"2026-10-05T15:00:00Z","v":15693,"vw":3.778442},{"c":3.79,"h":3.795,"l":3.765,"n":274,"o":3.775,"t":"2026-10-05T15:15:00Z","v":121211,"vw":3.782016},{"c":3.785,"h":3.79,"l":3.7801,"n":89,"o":3.785,"t":"2026-10-05T15:30:00Z","v":12687,"vw":3.787867},{"c":3.78,"h":3.79,"l":3.78,"n":105,"o":3.785,"t":"2026-10-05T15:45:00Z","v":15335,"vw":3.78293},{"c":3.775,"h":3.78,"l":3.77,"n":125,"o":3.78,"t":"2026-10-05T16:00:00Z","v":25712,"vw":3.776848},{"c":3.785,"h":3.785,"l":3.77,"n":227,"o":3.775,"t":"2026-10-05T16:15:00Z","v":35967,"vw":3.778644},{"c":3.78,"h":3.79,"l":3.78,"n":116,"o":3.78,"t":"2026-10-05T16:30:00Z","v":32658,"vw":3.785462},{"c":3.78,"h":3.785,"l":3.78,"n":87,"o":3.7805,"t":"2026-10-05T16:45:00Z","v":8455,"vw":3.780518},{"c":3.765,"h":3.785,"l":3.7609,"n":262,"o":3.78,"t":"2026-10-05T17:00:00Z","v":73570,"vw":3.771235},{"c":3.735,"h":3.765,"l":3.73,"n":367,"o":3.765,"t":"2026-10-05T17:15:00Z","v":95528,"vw":3.74994},{"c":3.745,"h":3.75,"l":3.735,"n":146,"o":3.735,"t":"2026-10-05T17:30:00Z","v":37744,"vw":3.742393},{"c":3.745,"h":3.755,"l":3.745,"n":220,"o":3.75,"t":"2026-10-05T17:45:00Z","v":38318,"vw":3.74991},{"c":3.745,"h":3.755,"l":3.7409,"n":215,"o":3.745,"t":"2026-10-05T18:00:00Z","v":35050,"vw":3.749071},{"c":3.7491,"h":3.75,"l":3.74,"n":176,"o":3.745,"t":"2026-10-05T18:15:00Z","v":18710,"vw":3.744061},{"c":3.745,"h":3.75,"l":3.74,"n":186,"o":3.745,"t":"2026-10-05T18:30:00Z","v":19974,"vw":3.744985},{"c":3.78,"h":3.78,"l":3.745,"n":331,"o":3.745,"t":"2026-10-05T18:45:00Z","v":52439,"vw":3.759149},{"c":3.77,"h":3.78,"l":3.76,"n":309,"o":3.78,"t":"2026-10-05T19:00:00Z","v":33423,"vw":3.77131},{"c":3.765,"h":3.775,"l":3.76,"n":409,"o":3.765,"t":"2026-10-05T19:15:00Z","v":92429,"vw":3.767075},{"c":3.77,"h":3.775,"l":3.76,"n":482,"o":3.77,"t":"2026-10-05T19:30:00Z","v":67666,"vw":3.767216},{"c":3.77,"h":3.78,"l":3.76,"n":1688,"o":3.765,"t":"2026-10-05T19:45:00Z","v":369889,"vw":3.770676},{"c":3.77,"h":3.77,"l":3.77,"n":11,"o":3.77,"t":"2026-10-05T20:00:00Z","v":208595,"vw":3.77},{"c":3.785,"h":3.8,"l":3.78,"n":417,"o":3.8,"t":"2026-10-06T13:30:00Z","v":97576,"vw":3.790801},{"c":3.77,"h":3.795,"l":3.76,"n":384,"o":3.78,"t":"2026-10-06T13:45:00Z","v":117658,"vw":3.772032},{"c":3.78,"h":3.79,"l":3.77,"n":231,"o":3.7713,"t":"2026-10-06T14:00:00Z","v":23204,"vw":3.779032},{"c":3.765,"h":3.77,"l":3.765,"n":143,"o":3.77,"t":"2026-10-06T14:15:00Z","v":19089,"vw":3.768397},{"c":3.765,"h":3.775,"l":3.76,"n":204,"o":3.765,"t":"2026-10-06T14:30:00Z","v":19505,"vw":3.767479},{"c":3.7801,"h":3.79,"l":3.76,"n":184,"o":3.765,"t":"2026-10-06T14:45:00Z","v":38889,"vw":3.771127},{"c":3.795,"h":3.795,"l":3.78,"n":230,"o":3.79,"t":"2026-10-06T15:00:00Z","v":25543,"vw":3.788742},{"c":3.795,"h":3.795,"l":3.785,"n":196,"o":3.795,"t":"2026-10-06T15:15:00Z","v":20158,"vw":3.78894},{"c":3.785,"h":3.79,"l":3.78,"n":155,"o":3.79,"t":"2026-10-06T15:30:00Z","v":17695,"vw":3.788495},{"c":3.775,"h":3.79,"l":3.77,"n":144,"o":3.78,"t":"2026-10-06T15:45:00Z","v":22396,"vw":3.780894},{"c":3.785,"h":3.785,"l":3.775,"n":155,"o":3.775,"t":"2026-10-06T16:00:00Z","v":15106,"vw":3.78129},{"c":3.78,"h":3.79,"l":3.78,"n":134,"o":3.7841,"t":"2026-10-06T16:15:00Z","v":11409,"vw":3.784086},{"c":3.785,"h":3.79,"l":3.78,"n":99,"o":3.78,"t":"2026-10-06T16:30:00Z","v":6054,"vw":3.783848},{"c":3.76,"h":3.7814,"l":3.76,"n":254,"o":3.7814,"t":"2026-10-06T16:45:00Z","v":48547,"vw":3.771962},{"c":3.76,"h":3.765,"l":3.75,"n":335,"o":3.76,"t":"2026-10-06T17:00:00Z","v":122725,"vw":3.759399},{"c":3.7501,"h":3.76,"l":3.75,"n":106,"o":3.76,"t":"2026-10-06T17:15:00Z","v":13547,"vw":3.755584},{"c":3.76,"h":3.765,"l":3.745,"n":193,"o":3.755,"t":"2026-10-06T17:30:00Z","v":44690,"vw":3.754736},{"c":3.765,"h":3.77,"l":3.76,"n":205,"o":3.77,"t":"2026-10-06T17:45:00Z","v":30075,"vw":3.763758},{"c":3.765,"h":3.77,"l":3.76,"n":203,"o":3.765,"t":"2026-10-06T18:00:00Z","v":41267,"vw":3.766004},{"c":3.745,"h":3.765,"l":3.74,"n":287,"o":3.765,"t":"2026-10-06T18:15:00Z","v":63718,"vw":3.749361},{"c":3.765,"h":3.765,"l":3.75,"n":352,"o":3.75,"t":"2026-10-06T18:30:00Z","v":79270,"vw":3.753881},{"c":3.78,"h":3.78,"l":3.76,"n":343,"o":3.7699,"t":"2026-10-06T18:45:00Z","v":53636,"vw":3.769212},{"c":3.76,"h":3.78,"l":3.76,"n":269,"o":3.776,"t":"2026-10-06T19:00:00Z","v":40525,"vw":3.76998},{"c":3.765,"h":3.77,"l":3.7513,"n":446,"o":3.76,"t":"2026-10-06T19:15:00Z","v":94145,"vw":3.761861},{"c":3.775,"h":3.78,"l":3.76,"n":464,"o":3.765,"t":"2026-10-06T19:30:00Z","v":54834,"vw":3.76751},{"c":3.8,"h":3.8,"l":3.77,"n":1408,"o":3.775,"t":"2026-10-06T19:45:00Z","v":252931,"vw":3.780692},{"c":3.79,"h":3.79,"l":3.79,"n":10,"o":3.79,"t":"2026-10-06T20:00:00Z","v":87791,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-07T09:00:00Z","v":277,"vw":3.81},{"c":3.765,"h":3.7982,"l":3.75,"n":494,"o":3.78,"t":"2026-10-07T13:30:00Z","v":129590,"vw":3.767578},{"c":3.7611,"h":3.775,"l":3.755,"n":142,"o":3.765,"t":"2026-10-07T13:45:00Z","v":29517,"vw":3.765519},{"c":3.785,"h":3.79,"l":3.77,"n":143,"o":3.77,"t":"2026-10-07T14:00:00Z","v":42011,"vw":3.783192},{"c":3.765,"h":3.785,"l":3.765,"n":112,"o":3.785,"t":"2026-10-07T14:15:00Z","v":20065,"vw":3.776586},{"c":3.765,"h":3.775,"l":3.76,"n":113,"o":3.765,"t":"2026-10-07T14:30:00Z","v":25246,"vw":3.770217},{"c":3.765,"h":3.775,"l":3.7639,"n":174,"o":3.77,"t":"2026-10-07T14:45:00Z","v":46425,"vw":3.770459},{"c":3.77,"h":3.775,"l":3.761,"n":131,"o":3.765,"t":"2026-10-07T15:00:00Z","v":22896,"vw":3.76826},{"c":3.755,"h":3.7691,"l":3.745,"n":248,"o":3.765,"t":"2026-10-07T15:15:00Z","v":87224,"vw":3.7527},{"c":3.755,"h":3.765,"l":3.75,"n":184,"o":3.755,"t":"2026-10-07T15:30:00Z","v":25229,"vw":3.758931},{"c":3.76,"h":3.76,"l":3.75,"n":93,"o":3.75,"t":"2026-10-07T15:45:00Z","v":22957,"vw":3.75523},{"c":3.785,"h":3.79,"l":3.754,"n":416,"o":3.755,"t":"2026-10-07T16:00:00Z","v":192669,"vw":3.772375},{"c":3.8054,"h":3.8054,"l":3.785,"n":204,"o":3.79,"t":"2026-10-07T16:15:00Z","v":62982,"vw":3.795569},{"c":3.81,"h":3.81,"l":3.8,"n":354,"o":3.805,"t":"2026-10-07T16:30:00Z","v":94882,"vw":3.808118},{"c":3.815,"h":3.825,"l":3.805,"n":310,"o":3.805,"t":"2026-10-07T16:45:00Z","v":75640,"vw":3.814215},{"c":3.825,"h":3.83,"l":3.815,"n":384,"o":3.815,"t":"2026-10-07T17:00:00Z","v":100617,"vw":3.825071},{"c":3.815,"h":3.83,"l":3.815,"n":244,"o":3.825,"t":"2026-10-07T17:15:00Z","v":47334,"vw":3.825897},{"c":3.8188,"h":3.82,"l":3.81,"n":121,"o":3.815,"t":"2026-10-07T17:30:00Z","v":27823,"vw":3.813716},{"c":3.8,"h":3.815,"l":3.8,"n":130,"o":3.815,"t":"2026-10-07T17:45:00Z","v":19458,"vw":3.811314},{"c":3.795,"h":3.8088,"l":3.79,"n":182,"o":3.805,"t":"2026-10-07T18:00:00Z","v":24232,"vw":3.800428},{"c":3.8,"h":3.805,"l":3.79,"n":214,"o":3.795,"t":"2026-10-07T18:15:00Z","v":49674,"vw":3.797785},{"c":3.795,"h":3.805,"l":3.79,"n":153,"o":3.8,"t":"2026-10-07T18:30:00Z","v":20657,"vw":3.798975},{"c":3.795,"h":3.805,"l":3.795,"n":312,"o":3.8,"t":"2026-10-07T18:45:00Z","v":41577,"vw":3.799254},{"c":3.785,"h":3.795,"l":3.77,"n":446,"o":3.795,"t":"2026-10-07T19:00:00Z","v":96277,"vw":3.782227},{"c":3.775,"h":3.785,"l":3.77,"n":300,"o":3.785,"t":"2026-10-07T19:15:00Z","v":18919,"vw":3.779523},{"c":3.775,"h":3.785,"l":3.77,"n":551,"o":3.77,"t":"2026-10-07T19:30:00Z","v":86000,"vw":3.778713},{"c":3.785,"h":3.795,"l":3.77,"n":1343,"o":3.775,"t":"2026-10-07T19:45:00Z","v":263739,"vw":3.785868},{"c":3.78,"h":3.78,"l":3.78,"n":14,"o":3.78,"t":"2026-10-07T20:00:00Z","v":123571,"vw":3.78},{"c":3.825,"h":3.825,"l":3.75,"n":267,"o":3.76,"t":"2026-10-08T13:30:00Z","v":86904,"vw":3.769996},{"c":3.815,"h":3.84,"l":3.815,"n":173,"o":3.83,"t":"2026-10-08T13:45:00Z","v":26755,"vw":3.827888},{"c":3.785,"h":3.815,"l":3.78,"n":290,"o":3.815,"t":"2026-10-08T14:00:00Z","v":78700,"vw":3.788938},{"c":3.8,"h":3.8,"l":3.785,"n":149,"o":3.785,"t":"2026-10-08T14:15:00Z","v":32604,"vw":3.792814},{"c":3.84,"h":3.845,"l":3.8,"n":341,"o":3.8,"t":"2026-10-08T14:30:00Z","v":286261,"vw":3.81182},{"c":3.815,"h":3.83,"l":3.815,"n":142,"o":3.83,"t":"2026-10-08T14:45:00Z","v":38371,"vw":3.824651},{"c":3.82,"h":3.825,"l":3.815,"n":139,"o":3.815,"t":"2026-10-08T15:00:00Z","v":36017,"vw":3.821297},{"c":3.81,"h":3.82,"l":3.805,"n":81,"o":3.82,"t":"2026-10-08T15:15:00Z","v":14089,"vw":3.810706},{"c":3.805,"h":3.815,"l":3.8,"n":147,"o":3.805,"t":"2026-10-08T15:30:00Z","v":26551,"vw":3.80898},{"c":3.805,"h":3.815,"l":3.8,"n":153,"o":3.8012,"t":"2026-10-08T15:45:00Z","v":41832,"vw":3.808325},{"c":3.81,"h":3.825,"l":3.8,"n":183,"o":3.805,"t":"2026-10-08T16:00:00Z","v":36355,"vw":3.814802},{"c":3.815,"h":3.85,"l":3.815,"n":351,"o":3.815,"t":"2026-10-08T16:15:00Z","v":136895,"vw":3.835476},{"c":3.825,"h":3.83,"l":3.81,"n":143,"o":3.81,"t":"2026-10-08T16:30:00Z","v":34963,"vw":3.820806},{"c":3.845,"h":3.85,"l":3.8241,"n":638,"o":3.825,"t":"2026-10-08T16:45:00Z","v":190898,"vw":3.836092},{"c":3.845,"h":3.85,"l":3.8201,"n":403,"o":3.845,"t":"2026-10-08T17:00:00Z","v":111504,"vw":3.838586},{"c":3.84,"h":3.855,"l":3.84,"n":335,"o":3.84,"t":"2026-10-08T17:15:00Z","v":99716,"vw":3.845948},{"c":3.875,"h":3.875,"l":3.845,"n":602,"o":3.845,"t":"2026-10-08T17:30:00Z","v":147660,"vw":3.861908},{"c":3.875,"h":3.88,"l":3.87,"n":187,"o":3.875,"t":"2026-10-08T17:45:00Z","v":50914,"vw":3.877186},{"c":3.875,"h":3.885,"l":3.87,"n":344,"o":3.875,"t":"2026-10-08T18:00:00Z","v":88301,"vw":3.87829},{"c":3.865,"h":3.875,"l":3.86,"n":346,"o":3.875,"t":"2026-10-08T18:15:00Z","v":91502,"vw":3.867593},{"c":3.875,"h":3.875,"l":3.86,"n":281,"o":3.865,"t":"2026-10-08T18:30:00Z","v":48914,"vw":3.869772},{"c":3.89,"h":3.89,"l":3.865,"n":319,"o":3.87,"t":"2026-10-08T18:45:00Z","v":98802,"vw":3.876389},{"c":3.905,"h":3.915,"l":3.88,"n":375,"o":3.885,"t":"2026-10-08T19:00:00Z","v":88591,"vw":3.900607},{"c":3.9,"h":3.92,"l":3.9,"n":513,"o":3.9094,"t":"2026-10-08T19:15:00Z","v":233387,"vw":3.908882},{"c":3.935,"h":3.94,"l":3.9,"n":551,"o":3.9,"t":"2026-10-08T19:30:00Z","v":431696,"vw":3.914176},{"c":3.89,"h":3.94,"l":3.89,"n":1607,"o":3.935,"t":"2026-10-08T19:45:00Z","v":532758,"vw":3.907824},{"c":3.9,"h":3.9,"l":3.9,"n":13,"o":3.9,"t":"2026-10-08T20:00:00Z","v":767081,"vw":3.9},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-09T11:15:00Z","v":110,"vw":3.94},{"c":3.84,"h":3.89,"l":3.815,"n":250,"o":3.88,"t":"2026-10-09T13:30:00Z","v":51464,"vw":3.850014},{"c":3.835,"h":3.845,"l":3.83,"n":111,"o":3.84,"t":"2026-10-09T13:45:00Z","v":20652,"vw":3.835173},{"c":3.815,"h":3.835,"l":3.815,"n":186,"o":3.83,"t":"2026-10-09T14:00:00Z","v":29875,"vw":3.823663},{"c":3.815,"h":3.83,"l":3.81,"n":211,"o":3.815,"t":"2026-10-09T14:15:00Z","v":28907,"vw":3.819256},{"c":3.785,"h":3.815,"l":3.78,"n":287,"o":3.81,"t":"2026-10-09T14:30:00Z","v":40130,"vw":3.796197},{"c":3.81,"h":3.815,"l":3.775,"n":415,"o":3.785,"t":"2026-10-09T14:45:00Z","v":119297,"vw":3.794684},{"c":3.815,"h":3.8299,"l":3.805,"n":195,"o":3.805,"t":"2026-10-09T15:00:00Z","v":41405,"vw":3.816138},{"c":3.815,"h":3.82,"l":3.81,"n":101,"o":3.82,"t":"2026-10-09T15:15:00Z","v":7388,"vw":3.814866},{"c":3.8066,"h":3.82,"l":3.8066,"n":168,"o":3.815,"t":"2026-10-09T15:30:00Z","v":28508,"vw":3.815103},{"c":3.81,"h":3.815,"l":3.8,"n":198,"o":3.81,"t":"2026-10-09T15:45:00Z","v":55497,"vw":3.80792},{"c":3.795,"h":3.805,"l":3.795,"n":214,"o":3.8,"t":"2026-10-09T16:00:00Z","v":41680,"vw":3.800074},{"c":3.795,"h":3.8,"l":3.795,"n":52,"o":3.795,"t":"2026-10-09T16:15:00Z","v":8829,"vw":3.795646},{"c":3.805,"h":3.81,"l":3.795,"n":118,"o":3.795,"t":"2026-10-09T16:30:00Z","v":20485,"vw":3.801082},{"c":3.805,"h":3.81,"l":3.8,"n":122,"o":3.805,"t":"2026-10-09T16:45:00Z","v":13100,"vw":3.805126},{"c":3.795,"h":3.81,"l":3.79,"n":200,"o":3.81,"t":"2026-10-09T17:00:00Z","v":48069,"vw":3.800618},{"c":3.795,"h":3.805,"l":3.79,"n":161,"o":3.795,"t":"2026-10-09T17:15:00Z","v":54652,"vw":3.798962},{"c":3.8,"h":3.805,"l":3.795,"n":151,"o":3.8,"t":"2026-10-09T17:30:00Z","v":21218,"vw":3.800414},{"c":3.795,"h":3.805,"l":3.795,"n":135,"o":3.805,"t":"2026-10-09T17:45:00Z","v":23014,"vw":3.798094},{"c":3.8178,"h":3.82,"l":3.79,"n":224,"o":3.795,"t":"2026-10-09T18:00:00Z","v":71568,"vw":3.803936},{"c":3.815,"h":3.8188,"l":3.805,"n":235,"o":3.815,"t":"2026-10-09T18:15:00Z","v":49236,"vw":3.809968},{"c":3.82,"h":3.82,"l":3.81,"n":74,"o":3.82,"t":"2026-10-09T18:30:00Z","v":14810,"vw":3.817796},{"c":3.83,"h":3.83,"l":3.81,"n":367,"o":3.815,"t":"2026-10-09T18:45:00Z","v":102210,"vw":3.822014},{"c":3.825,"h":3.83,"l":3.82,"n":117,"o":3.83,"t":"2026-10-09T19:00:00Z","v":13582,"vw":3.829205},{"c":3.815,"h":3.82,"l":3.81,"n":198,"o":3.82,"t":"2026-10-09T19:15:00Z","v":30195,"vw":3.817504},{"c":3.825,"h":3.8286,"l":3.805,"n":488,"o":3.815,"t":"2026-10-09T19:30:00Z","v":131719,"vw":3.815525},{"c":3.81,"h":3.83,"l":3.81,"n":1328,"o":3.825,"t":"2026-10-09T19:45:00Z","v":316251,"vw":3.818354},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-10-09T20:00:00Z","v":174651,"vw":3.81},{"c":3.805,"h":3.83,"l":3.8,"n":194,"o":3.83,"t":"2026-10-12T13:30:00Z","v":48349,"vw":3.819193},{"c":3.8,"h":3.81,"l":3.8,"n":88,"o":3.805,"t":"2026-10-12T13:45:00Z","v":20906,"vw":3.804108},{"c":3.815,"h":3.82,"l":3.79,"n":243,"o":3.8,"t":"2026-10-12T14:00:00Z","v":50219,"vw":3.799443},{"c":3.805,"h":3.81,"l":3.8,"n":86,"o":3.81,"t":"2026-10-12T14:15:00Z","v":5078,"vw":3.806608},{"c":3.805,"h":3.81,"l":3.8,"n":56,"o":3.805,"t":"2026-10-12T14:30:00Z","v":5458,"vw":3.807157},{"c":3.815,"h":3.82,"l":3.805,"n":161,"o":3.8088,"t":"2026-10-12T14:45:00Z","v":17092,"vw":3.810155},{"c":3.82,"h":3.83,"l":3.81,"n":327,"o":3.82,"t":"2026-10-12T15:00:00Z","v":65363,"vw":3.816663},{"c":3.8103,"h":3.825,"l":3.8103,"n":54,"o":3.825,"t":"2026-10-12T15:15:00Z","v":11473,"vw":3.817318},{"c":3.83,"h":3.83,"l":3.81,"n":138,"o":3.815,"t":"2026-10-12T15:30:00Z","v":24716,"vw":3.816691},{"c":3.82,"h":3.835,"l":3.82,"n":243,"o":3.82,"t":"2026-10-12T15:45:00Z","v":50176,"vw":3.823199},{"c":3.82,"h":3.825,"l":3.82,"n":69,"o":3.825,"t":"2026-10-12T16:00:00Z","v":4670,"vw":3.820806},{"c":3.82,"h":3.825,"l":3.82,"n":98,"o":3.825,"t":"2026-10-12T16:15:00Z","v":11609,"vw":3.822025},{"c":3.805,"h":3.825,"l":3.805,"n":285,"o":3.82,"t":"2026-10-12T16:30:00Z","v":95523,"vw":3.81511},{"c":3.795,"h":3.81,"l":3.79,"n":150,"o":3.805,"t":"2026-10-12T16:45:00Z","v":22023,"vw":3.797075},{"c":3.8,"h":3.8,"l":3.79,"n":139,"o":3.795,"t":"2026-10-12T17:00:00Z","v":11996,"vw":3.794663},{"c":3.795,"h":3.8,"l":3.79,"n":470,"o":3.795,"t":"2026-10-12T17:15:00Z","v":27700,"vw":3.797832},{"c":3.8003,"h":3.805,"l":3.79,"n":164,"o":3.795,"t":"2026-10-12T17:30:00Z","v":32353,"vw":3.796158},{"c":3.805,"h":3.8099,"l":3.8,"n":90,"o":3.805,"t":"2026-10-12T17:45:00Z","v":8080,"vw":3.803837},{"c":3.81,"h":3.81,"l":3.8,"n":99,"o":3.81,"t":"2026-10-12T18:00:00Z","v":7962,"vw":3.805353},{"c":3.805,"h":3.8088,"l":3.8,"n":91,"o":3.8,"t":"2026-10-12T18:15:00Z","v":13501,"vw":3.802554},{"c":3.81,"h":3.81,"l":3.8,"n":349,"o":3.81,"t":"2026-10-12T18:30:00Z","v":55329,"vw":3.808028},{"c":3.8,"h":3.81,"l":3.8,"n":123,"o":3.805,"t":"2026-10-12T18:45:00Z","v":12507,"vw":3.803071},{"c":3.81,"h":3.81,"l":3.8,"n":203,"o":3.805,"t":"2026-10-12T19:00:00Z","v":27697,"vw":3.802647},{"c":3.805,"h":3.81,"l":3.8,"n":304,"o":3.81,"t":"2026-10-12T19:15:00Z","v":32189,"vw":3.806439},{"c":3.795,"h":3.81,"l":3.795,"n":429,"o":3.805,"t":"2026-10-12T19:30:00Z","v":60948,"vw":3.800582},{"c":3.79,"h":3.8,"l":3.79,"n":1320,"o":3.795,"t":"2026-10-12T19:45:00Z","v":157726,"vw":3.794875},{"c":3.79,"h":3.79,"l":3.79,"n":8,"o":3.79,"t":"2026-10-12T20:00:00Z","v":88053,"vw":3.79},{"c":3.82,"h":3.87,"l":3.81,"n":607,"o":3.855,"t":"2026-10-13T13:30:00Z","v":135420,"vw":3.833181},{"c":3.79,"h":3.825,"l":3.79,"n":148,"o":3.825,"t":"2026-10-13T13:45:00Z","v":21803,"vw":3.807414},{"c":3.775,"h":3.79,"l":3.76,"n":274,"o":3.79,"t":"2026-10-13T14:00:00Z","v":85651,"vw":3.777685},{"c":3.78,"h":3.785,"l":3.77,"n":162,"o":3.775,"t":"2026-10-13T14:15:00Z","v":38320,"vw":3.778974},{"c":3.775,"h":3.79,"l":3.77,"n":204,"o":3.775,"t":"2026-10-13T14:30:00Z","v":78194,"vw":3.778945},{"c":3.78,"h":3.78,"l":3.765,"n":400,"o":3.775,"t":"2026-10-13T14:45:00Z","v":78153,"vw":3.771111},{"c":3.78,"h":3.79,"l":3.775,"n":221,"o":3.78,"t":"2026-10-13T15:00:00Z","v":44868,"vw":3.780951},{"c":3.77,"h":3.785,"l":3.77,"n":180,"o":3.7786,"t":"2026-10-13T15:15:00Z","v":37126,"vw":3.778588},{"c":3.77,"h":3.78,"l":3.77,"n":184,"o":3.775,"t":"2026-10-13T15:30:00Z","v":46839,"vw":3.776959},{"c":3.78,"h":3.78,"l":3.77,"n":83,"o":3.77,"t":"2026-10-13T15:45:00Z","v":17828,"vw":3.774226},{"c":3.765,"h":3.78,"l":3.76,"n":280,"o":3.77,"t":"2026-10-13T16:00:00Z","v":74569,"vw":3.767565},{"c":3.77,"h":3.77,"l":3.76,"n":201,"o":3.7688,"t":"2026-10-13T16:15:00Z","v":53389,"vw":3.765178},{"c":3.76,"h":3.77,"l":3.76,"n":118,"o":3.76,"t":"2026-10-13T16:30:00Z","v":30602,"vw":3.76528},{"c":3.77,"h":3.77,"l":3.76,"n":97,"o":3.765,"t":"2026-10-13T16:45:00Z","v":14425,"vw":3.765569},{"c":3.7701,"h":3.775,"l":3.76,"n":197,"o":3.76,"t":"2026-10-13T17:00:00Z","v":74325,"vw":3.765117},{"c":3.7612,"h":3.775,"l":3.76,"n":260,"o":3.77,"t":"2026-10-13T17:15:00Z","v":58213,"vw":3.77},{"c":3.76,"h":3.775,"l":3.76,"n":321,"o":3.765,"t":"2026-10-13T17:30:00Z","v":64543,"vw":3.768021},{"c":3.755,"h":3.765,"l":3.745,"n":364,"o":3.765,"t":"2026-10-13T17:45:00Z","v":113799,"vw":3.751277},{"c":3.765,"h":3.775,"l":3.75,"n":230,"o":3.75,"t":"2026-10-13T18:00:00Z","v":49804,"vw":3.766845},{"c":3.76,"h":3.77,"l":3.755,"n":202,"o":3.7614,"t":"2026-10-13T18:15:00Z","v":55083,"vw":3.763203},{"c":3.765,"h":3.77,"l":3.76,"n":174,"o":3.765,"t":"2026-10-13T18:30:00Z","v":23355,"vw":3.763124},{"c":3.78,"h":3.78,"l":3.765,"n":266,"o":3.765,"t":"2026-10-13T18:45:00Z","v":37310,"vw":3.77061},{"c":3.78,"h":3.79,"l":3.775,"n":326,"o":3.78,"t":"2026-10-13T19:00:00Z","v":44905,"vw":3.782104},{"c":3.785,"h":3.79,"l":3.775,"n":430,"o":3.79,"t":"2026-10-13T19:15:00Z","v":66279,"vw":3.782474},{"c":3.785,"h":3.795,"l":3.78,"n":619,"o":3.785,"t":"2026-10-13T19:30:00Z","v":133073,"vw":3.787252},{"c":3.785,"h":3.79,"l":3.775,"n":1208,"o":3.785,"t":"2026-10-13T19:45:00Z","v":253439,"vw":3.783644},{"c":3.78,"h":3.78,"l":3.78,"n":14,"o":3.78,"t":"2026-10-13T20:00:00Z","v":140054,"vw":3.78},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-13T21:00:00Z","v":250,"vw":3.83},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-14T11:45:00Z","v":1000,"vw":3.8},{"c":3.8,"h":3.8,"l":3.78,"n":16,"o":3.78,"t":"2026-10-14T13:15:00Z","v":1264,"vw":3.781667},{"c":3.755,"h":3.7747,"l":3.74,"n":178,"o":3.75,"t":"2026-10-14T13:30:00Z","v":114021,"vw":3.754505},{"c":3.76,"h":3.77,"l":3.755,"n":255,"o":3.755,"t":"2026-10-14T13:45:00Z","v":104263,"vw":3.760792},{"c":3.78,"h":3.785,"l":3.76,"n":317,"o":3.765,"t":"2026-10-14T14:00:00Z","v":104142,"vw":3.772146},{"c":3.795,"h":3.795,"l":3.78,"n":136,"o":3.785,"t":"2026-10-14T14:15:00Z","v":17437,"vw":3.789641},{"c":3.815,"h":3.82,"l":3.79,"n":279,"o":3.795,"t":"2026-10-14T14:30:00Z","v":30071,"vw":3.805866},{"c":3.805,"h":3.815,"l":3.8,"n":160,"o":3.815,"t":"2026-10-14T14:45:00Z","v":16474,"vw":3.80792},{"c":3.795,"h":3.805,"l":3.79,"n":206,"o":3.8,"t":"2026-10-14T15:00:00Z","v":28030,"vw":3.796905},{"c":3.81,"h":3.81,"l":3.795,"n":115,"o":3.8,"t":"2026-10-14T15:15:00Z","v":28793,"vw":3.799531},{"c":3.805,"h":3.815,"l":3.805,"n":175,"o":3.805,"t":"2026-10-14T15:30:00Z","v":29515,"vw":3.809317},{"c":3.805,"h":3.81,"l":3.8,"n":113,"o":3.8,"t":"2026-10-14T15:45:00Z","v":16926,"vw":3.803727},{"c":3.79,"h":3.81,"l":3.79,"n":129,"o":3.8,"t":"2026-10-14T16:00:00Z","v":12868,"vw":3.797124},{"c":3.79,"h":3.795,"l":3.78,"n":124,"o":3.795,"t":"2026-10-14T16:15:00Z","v":27903,"vw":3.785727},{"c":3.785,"h":3.795,"l":3.78,"n":121,"o":3.79,"t":"2026-10-14T16:30:00Z","v":11015,"vw":3.788968},{"c":3.775,"h":3.785,"l":3.77,"n":122,"o":3.785,"t":"2026-10-14T16:45:00Z","v":10029,"vw":3.777758},{"c":3.765,"h":3.775,"l":3.76,"n":197,"o":3.775,"t":"2026-10-14T17:00:00Z","v":24014,"vw":3.767607},{"c":3.765,"h":3.77,"l":3.76,"n":151,"o":3.765,"t":"2026-10-14T17:15:00Z","v":21306,"vw":3.763048},{"c":3.765,"h":3.77,"l":3.76,"n":126,"o":3.765,"t":"2026-10-14T17:30:00Z","v":8373,"vw":3.76663},{"c":3.755,"h":3.765,"l":3.75,"n":286,"o":3.765,"t":"2026-10-14T17:45:00Z","v":36533,"vw":3.754648},{"c":3.76,"h":3.76,"l":3.75,"n":207,"o":3.755,"t":"2026-10-14T18:00:00Z","v":18378,"vw":3.755251},{"c":3.7436,"h":3.76,"l":3.7436,"n":190,"o":3.755,"t":"2026-10-14T18:15:00Z","v":20397,"vw":3.751027},{"c":3.72,"h":3.74,"l":3.72,"n":279,"o":3.74,"t":"2026-10-14T18:30:00Z","v":45885,"vw":3.729989},{"c":3.725,"h":3.74,"l":3.72,"n":317,"o":3.725,"t":"2026-10-14T18:45:00Z","v":70166,"vw":3.728146},{"c":3.725,"h":3.74,"l":3.72,"n":459,"o":3.725,"t":"2026-10-14T19:00:00Z","v":52344,"vw":3.732662},{"c":3.715,"h":3.73,"l":3.7102,"n":343,"o":3.725,"t":"2026-10-14T19:15:00Z","v":53151,"vw":3.720529},{"c":3.71,"h":3.72,"l":3.7,"n":569,"o":3.715,"t":"2026-10-14T19:30:00Z","v":89097,"vw":3.710405},{"c":3.71,"h":3.715,"l":3.7,"n":1317,"o":3.71,"t":"2026-10-14T19:45:00Z","v":258819,"vw":3.706843},{"c":3.7,"h":3.7,"l":3.7,"n":16,"o":3.7,"t":"2026-10-14T20:00:00Z","v":167523,"vw":3.7},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-14T21:00:00Z","v":250,"vw":3.77},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-14T21:15:00Z","v":250,"vw":3.72},{"c":3.785,"h":3.795,"l":3.75,"n":356,"o":3.75,"t":"2026-10-15T13:30:00Z","v":61098,"vw":3.772029},{"c":3.825,"h":3.835,"l":3.785,"n":295,"o":3.785,"t":"2026-10-15T13:45:00Z","v":66644,"vw":3.819861},{"c":3.855,"h":3.86,"l":3.82,"n":583,"o":3.825,"t":"2026-10-15T14:00:00Z","v":109670,"vw":3.839688},{"c":3.845,"h":3.86,"l":3.835,"n":525,"o":3.855,"t":"2026-10-15T14:15:00Z","v":96205,"vw":3.851515},{"c":3.85,"h":3.86,"l":3.844,"n":300,"o":3.844,"t":"2026-10-15T14:30:00Z","v":48020,"vw":3.849707},{"c":3.8476,"h":3.85,"l":3.8411,"n":207,"o":3.845,"t":"2026-10-15T14:45:00Z","v":33175,"vw":3.848327},{"c":3.85,"h":3.85,"l":3.84,"n":82,"o":3.845,"t":"2026-10-15T15:00:00Z","v":11291,"vw":3.848927},{"c":3.85,"h":3.85,"l":3.84,"n":157,"o":3.845,"t":"2026-10-15T15:15:00Z","v":16215,"vw":3.844811},{"c":3.825,"h":3.85,"l":3.825,"n":296,"o":3.85,"t":"2026-10-15T15:30:00Z","v":36485,"vw":3.836145},{"c":3.82,"h":3.835,"l":3.82,"n":142,"o":3.825,"t":"2026-10-15T15:45:00Z","v":23241,"vw":3.829872},{"c":3.81,"h":3.825,"l":3.81,"n":175,"o":3.825,"t":"2026-10-15T16:00:00Z","v":20359,"vw":3.818778},{"c":3.825,"h":3.825,"l":3.81,"n":148,"o":3.815,"t":"2026-10-15T16:15:00Z","v":14554,"vw":3.818517},{"c":3.82,"h":3.84,"l":3.82,"n":228,"o":3.825,"t":"2026-10-15T16:30:00Z","v":48494,"vw":3.829948},{"c":3.825,"h":3.83,"l":3.82,"n":144,"o":3.8242,"t":"2026-10-15T16:45:00Z","v":25140,"vw":3.822503},{"c":3.83,"h":3.83,"l":3.82,"n":139,"o":3.825,"t":"2026-10-15T17:00:00Z","v":24149,"vw":3.826909},{"c":3.81,"h":3.83,"l":3.81,"n":160,"o":3.825,"t":"2026-10-15T17:15:00Z","v":18397,"vw":3.820665},{"c":3.825,"h":3.83,"l":3.81,"n":152,"o":3.81,"t":"2026-10-15T17:30:00Z","v":29383,"vw":3.819645},{"c":3.815,"h":3.83,"l":3.815,"n":157,"o":3.83,"t":"2026-10-15T17:45:00Z","v":30514,"vw":3.821952},{"c":3.79,"h":3.825,"l":3.79,"n":424,"o":3.815,"t":"2026-10-15T18:00:00Z","v":80362,"vw":3.815087},{"c":3.8,"h":3.8,"l":3.79,"n":107,"o":3.8,"t":"2026-10-15T18:15:00Z","v":13224,"vw":3.798049},{"c":3.805,"h":3.81,"l":3.795,"n":294,"o":3.795,"t":"2026-10-15T18:30:00Z","v":65101,"vw":3.805095},{"c":3.805,"h":3.81,"l":3.8,"n":180,"o":3.805,"t":"2026-10-15T18:45:00Z","v":33779,"vw":3.806848},{"c":3.81,"h":3.81,"l":3.8,"n":302,"o":3.805,"t":"2026-10-15T19:00:00Z","v":55980,"vw":3.80535},{"c":3.79,"h":3.81,"l":3.79,"n":396,"o":3.81,"t":"2026-10-15T19:15:00Z","v":40249,"vw":3.802013},{"c":3.795,"h":3.8,"l":3.78,"n":663,"o":3.795,"t":"2026-10-15T19:30:00Z","v":78936,"vw":3.791636},{"c":3.795,"h":3.8,"l":3.785,"n":1498,"o":3.8,"t":"2026-10-15T19:45:00Z","v":186773,"vw":3.793914},{"c":3.79,"h":3.79,"l":3.79,"n":12,"o":3.79,"t":"2026-10-15T20:00:00Z","v":185783,"vw":3.79},{"c":3.7821,"h":3.7821,"l":3.7821,"n":1,"o":3.7821,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.7821},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T12:30:00Z","v":770,"vw":3.8},{"c":3.775,"h":3.83,"l":3.775,"n":226,"o":3.83,"t":"2026-10-16T13:30:00Z","v":44219,"vw":3.805925},{"c":3.795,"h":3.7958,"l":3.77,"n":125,"o":3.775,"t":"2026-10-16T13:45:00Z","v":26726,"vw":3.788218},{"c":3.785,"h":3.795,"l":3.78,"n":118,"o":3.79,"t":"2026-10-16T14:00:00Z","v":15037,"vw":3.788305},{"c":3.775,"h":3.785,"l":3.765,"n":204,"o":3.785,"t":"2026-10-16T14:15:00Z","v":22884,"vw":3.774652},{"c":3.775,"h":3.79,"l":3.775,"n":221,"o":3.775,"t":"2026-10-16T14:30:00Z","v":19591,"vw":3.78069},{"c":3.775,"h":3.785,"l":3.77,"n":178,"o":3.78,"t":"2026-10-16T14:45:00Z","v":35986,"vw":3.779184},{"c":3.785,"h":3.785,"l":3.77,"n":157,"o":3.775,"t":"2026-10-16T15:00:00Z","v":15961,"vw":3.780163},{"c":3.775,"h":3.78,"l":3.77,"n":80,"o":3.78,"t":"2026-10-16T15:15:00Z","v":19757,"vw":3.773882},{"c":3.765,"h":3.78,"l":3.765,"n":140,"o":3.7712,"t":"2026-10-16T15:30:00Z","v":15646,"vw":3.771226},{"c":3.745,"h":3.7676,"l":3.7406,"n":271,"o":3.765,"t":"2026-10-16T15:45:00Z","v":35532,"vw":3.753499},{"c":3.735,"h":3.75,"l":3.73,"n":149,"o":3.75,"t":"2026-10-16T16:00:00Z","v":19124,"vw":3.737696},{"c":3.715,"h":3.735,"l":3.715,"n":210,"o":3.735,"t":"2026-10-16T16:15:00Z","v":27893,"vw":3.725674},{"c":3.695,"h":3.715,"l":3.695,"n":229,"o":3.715,"t":"2026-10-16T16:30:00Z","v":23223,"vw":3.703913},{"c":3.695,"h":3.7,"l":3.69,"n":104,"o":3.695,"t":"2026-10-16T16:45:00Z","v":8303,"vw":3.69544},{"c":3.685,"h":3.695,"l":3.68,"n":177,"o":3.695,"t":"2026-10-16T17:00:00Z","v":20193,"vw":3.689319},{"c":3.685,"h":3.685,"l":3.675,"n":276,"o":3.685,"t":"2026-10-16T17:15:00Z","v":39120,"vw":3.679957},{"c":3.675,"h":3.69,"l":3.66,"n":313,"o":3.685,"t":"2026-10-16T17:30:00Z","v":62774,"vw":3.673695},{"c":3.68,"h":3.69,"l":3.66,"n":527,"o":3.675,"t":"2026-10-16T17:45:00Z","v":84675,"vw":3.675006},{"c":3.7,"h":3.7,"l":3.685,"n":279,"o":3.69,"t":"2026-10-16T18:00:00Z","v":58472,"vw":3.691083},{"c":3.71,"h":3.71,"l":3.6925,"n":314,"o":3.695,"t":"2026-10-16T18:15:00Z","v":61167,"vw":3.698999},{"c":3.715,"h":3.72,"l":3.705,"n":345,"o":3.71,"t":"2026-10-16T18:30:00Z","v":27478,"vw":3.709082},{"c":3.71,"h":3.715,"l":3.7,"n":365,"o":3.715,"t":"2026-10-16T18:45:00Z","v":46286,"vw":3.709524},{"c":3.705,"h":3.72,"l":3.705,"n":554,"o":3.71,"t":"2026-10-16T19:00:00Z","v":85306,"vw":3.711964},{"c":3.715,"h":3.72,"l":3.705,"n":461,"o":3.705,"t":"2026-10-16T19:15:00Z","v":32637,"vw":3.713793},{"c":3.695,"h":3.715,"l":3.695,"n":999,"o":3.715,"t":"2026-10-16T19:30:00Z","v":147978,"vw":3.702444},{"c":3.7,"h":3.72,"l":3.69,"n":1661,"o":3.7,"t":"2026-10-16T19:45:00Z","v":356302,"vw":3.705561},{"c":3.69,"h":3.69,"l":3.69,"n":8,"o":3.69,"t":"2026-10-16T20:00:00Z","v":145705,"vw":3.69},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-19T11:00:00Z","v":1104,"vw":3.71},{"c":3.69,"h":3.7,"l":3.69,"n":4,"o":3.7,"t":"2026-10-19T13:00:00Z","v":1200,"vw":3.699155},{"c":3.63,"h":3.64,"l":3.63,"n":6,"o":3.64,"t":"2026-10-19T13:15:00Z","v":2601,"vw":3.639231},{"c":3.635,"h":3.67,"l":3.625,"n":295,"o":3.67,"t":"2026-10-19T13:30:00Z","v":121505,"vw":3.652823},{"c":3.59,"h":3.635,"l":3.58,"n":213,"o":3.635,"t":"2026-10-19T13:45:00Z","v":58053,"vw":3.607464},{"c":3.65,"h":3.65,"l":3.6,"n":256,"o":3.6,"t":"2026-10-19T14:00:00Z","v":45092,"vw":3.622021},{"c":3.635,"h":3.655,"l":3.63,"n":181,"o":3.645,"t":"2026-10-19T14:15:00Z","v":26736,"vw":3.642821},{"c":3.625,"h":3.635,"l":3.625,"n":161,"o":3.635,"t":"2026-10-19T14:30:00Z","v":15330,"vw":3.630482},{"c":3.625,"h":3.64,"l":3.615,"n":366,"o":3.63,"t":"2026-10-19T14:45:00Z","v":67328,"vw":3.624049},{"c":3.635,"h":3.64,"l":3.625,"n":175,"o":3.625,"t":"2026-10-19T15:00:00Z","v":16154,"vw":3.631248},{"c":3.635,"h":3.64,"l":3.635,"n":85,"o":3.635,"t":"2026-10-19T15:15:00Z","v":5295,"vw":3.636046},{"c":3.625,"h":3.64,"l":3.615,"n":338,"o":3.64,"t":"2026-10-19T15:30:00Z","v":50832,"vw":3.624337},{"c":3.63,"h":3.635,"l":3.62,"n":176,"o":3.625,"t":"2026-10-19T15:45:00Z","v":42033,"vw":3.626933},{"c":3.605,"h":3.62,"l":3.6,"n":249,"o":3.62,"t":"2026-10-19T16:00:00Z","v":63015,"vw":3.614036},{"c":3.595,"h":3.61,"l":3.595,"n":226,"o":3.6,"t":"2026-10-19T16:15:00Z","v":40576,"vw":3.602179},{"c":3.585,"h":3.6,"l":3.58,"n":199,"o":3.595,"t":"2026-10-19T16:30:00Z","v":26815,"vw":3.590203},{"c":3.585,"h":3.59,"l":3.5801,"n":129,"o":3.585,"t":"2026-10-19T16:45:00Z","v":10382,"vw":3.585726},{"c":3.57,"h":3.585,"l":3.57,"n":211,"o":3.585,"t":"2026-10-19T17:00:00Z","v":41945,"vw":3.576965},{"c":3.5778,"h":3.58,"l":3.565,"n":213,"o":3.58,"t":"2026-10-19T17:15:00Z","v":38678,"vw":3.570943},{"c":3.585,"h":3.585,"l":3.57,"n":193,"o":3.575,"t":"2026-10-19T17:30:00Z","v":33004,"vw":3.576725},{"c":3.585,"h":3.59,"l":3.575,"n":218,"o":3.585,"t":"2026-10-19T17:45:00Z","v":67042,"vw":3.58208},{"c":3.565,"h":3.585,"l":3.56,"n":221,"o":3.585,"t":"2026-10-19T18:00:00Z","v":47097,"vw":3.57103},{"c":3.57,"h":3.575,"l":3.56,"n":298,"o":3.565,"t":"2026-10-19T18:15:00Z","v":56860,"vw":3.569855},{"c":3.58,"h":3.58,"l":3.57,"n":150,"o":3.57,"t":"2026-10-19T18:30:00Z","v":23885,"vw":3.575077},{"c":3.575,"h":3.58,"l":3.57,"n":284,"o":3.58,"t":"2026-10-19T18:45:00Z","v":46241,"vw":3.574851},{"c":3.575,"h":3.58,"l":3.57,"n":398,"o":3.575,"t":"2026-10-19T19:00:00Z","v":42458,"vw":3.576159},{"c":3.575,"h":3.5888,"l":3.57,"n":677,"o":3.575,"t":"2026-10-19T19:15:00Z","v":92998,"vw":3.576874},{"c":3.585,"h":3.59,"l":3.565,"n":762,"o":3.575,"t":"2026-10-19T19:30:00Z","v":108638,"vw":3.573016},{"c":3.6,"h":3.6,"l":3.585,"n":1719,"o":3.585,"t":"2026-10-19T19:45:00Z","v":325766,"vw":3.59353},{"c":3.59,"h":3.59,"l":3.59,"n":15,"o":3.59,"t":"2026-10-19T20:00:00Z","v":166828,"vw":3.59},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T21:15:00Z","v":172,"vw":3.64},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-20T08:00:00Z","v":901,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-20T12:15:00Z","v":145,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T12:30:00Z","v":615,"vw":3.6},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T13:15:00Z","v":200,"vw":3.55},{"c":3.64,"h":3.65,"l":3.583,"n":337,"o":3.61,"t":"2026-10-20T13:30:00Z","v":53746,"vw":3.614797},{"c":3.675,"h":3.68,"l":3.645,"n":185,"o":3.645,"t":"2026-10-20T13:45:00Z","v":35391,"vw":3.665864},{"c":3.65,"h":3.68,"l":3.645,"n":291,"o":3.67,"t":"2026-10-20T14:00:00Z","v":41573,"vw":3.665704},{"c":3.675,"h":3.68,"l":3.64,"n":419,"o":3.65,"t":"2026-10-20T14:15:00Z","v":51714,"vw":3.652978},{"c":3.66,"h":3.68,"l":3.645,"n":225,"o":3.68,"t":"2026-10-20T14:30:00Z","v":38443,"vw":3.658619},{"c":3.67,"h":3.67,"l":3.655,"n":253,"o":3.66,"t":"2026-10-20T14:45:00Z","v":19210,"vw":3.663781},{"c":3.645,"h":3.67,"l":3.645,"n":256,"o":3.665,"t":"2026-10-20T15:00:00Z","v":57830,"vw":3.657855},{"c":3.645,"h":3.66,"l":3.64,"n":237,"o":3.65,"t":"2026-10-20T15:15:00Z","v":60694,"vw":3.651598},{"c":3.64,"h":3.65,"l":3.63,"n":272,"o":3.65,"t":"2026-10-20T15:30:00Z","v":43845,"vw":3.639656},{"c":3.63,"h":3.64,"l":3.625,"n":341,"o":3.64,"t":"2026-10-20T15:45:00Z","v":69060,"vw":3.63085},{"c":3.635,"h":3.64,"l":3.63,"n":126,"o":3.63,"t":"2026-10-20T16:00:00Z","v":25103,"vw":3.635815},{"c":3.635,"h":3.64,"l":3.62,"n":202,"o":3.63,"t":"2026-10-20T16:15:00Z","v":47202,"vw":3.632388},{"c":3.625,"h":3.64,"l":3.625,"n":187,"o":3.635,"t":"2026-10-20T16:30:00Z","v":25657,"vw":3.631102},{"c":3.62,"h":3.6312,"l":3.61,"n":273,"o":3.63,"t":"2026-10-20T16:45:00Z","v":44781,"vw":3.622772},{"c":3.615,"h":3.625,"l":3.61,"n":236,"o":3.62,"t":"2026-10-20T17:00:00Z","v":49753,"vw":3.616368},{"c":3.62,"h":3.62,"l":3.61,"n":170,"o":3.62,"t":"2026-10-20T17:15:00Z","v":19294,"vw":3.616455},{"c":3.62,"h":3.625,"l":3.615,"n":329,"o":3.62,"t":"2026-10-20T17:30:00Z","v":48898,"vw":3.620018},{"c":3.63,"h":3.63,"l":3.62,"n":226,"o":3.62,"t":"2026-10-20T17:45:00Z","v":23402,"vw":3.626039},{"c":3.615,"h":3.63,"l":3.61,"n":298,"o":3.63,"t":"2026-10-20T18:00:00Z","v":68650,"vw":3.618953},{"c":3.605,"h":3.62,"l":3.6,"n":291,"o":3.62,"t":"2026-10-20T18:15:00Z","v":79528,"vw":3.608271},{"c":3.605,"h":3.61,"l":3.6,"n":129,"o":3.605,"t":"2026-10-20T18:30:00Z","v":20477,"vw":3.603772},{"c":3.615,"h":3.62,"l":3.605,"n":213,"o":3.605,"t":"2026-10-20T18:45:00Z","v":21908,"vw":3.610291},{"c":3.61,"h":3.62,"l":3.605,"n":419,"o":3.615,"t":"2026-10-20T19:00:00Z","v":68712,"vw":3.611019},{"c":3.6,"h":3.62,"l":3.59,"n":593,"o":3.61,"t":"2026-10-20T19:15:00Z","v":124306,"vw":3.603246},{"c":3.585,"h":3.6,"l":3.58,"n":688,"o":3.59,"t":"2026-10-20T19:30:00Z","v":127945,"vw":3.588148},{"c":3.595,"h":3.605,"l":3.5712,"n":1483,"o":3.59,"t":"2026-10-20T19:45:00Z","v":390559,"vw":3.585651},{"c":3.59,"h":3.59,"l":3.59,"n":18,"o":3.59,"t":"2026-10-20T20:00:00Z","v":190284,"vw":3.59},{"c":3.63,"h":3.63,"l":3.6,"n":33,"o":3.6,"t":"2026-10-21T13:15:00Z","v":262,"vw":3.613575},{"c":3.62,"h":3.62,"l":3.58,"n":332,"o":3.62,"t":"2026-10-21T13:30:00Z","v":46246,"vw":3.602121},{"c":3.62,"h":3.625,"l":3.605,"n":395,"o":3.6195,"t":"2026-10-21T13:45:00Z","v":194343,"vw":3.614136},{"c":3.605,"h":3.62,"l":3.59,"n":251,"o":3.62,"t":"2026-10-21T14:00:00Z","v":28290,"vw":3.606029},{"c":3.605,"h":3.605,"l":3.59,"n":159,"o":3.6,"t":"2026-10-21T14:15:00Z","v":19150,"vw":3.600024},{"c":3.65,"h":3.67,"l":3.6,"n":380,"o":3.605,"t":"2026-10-21T14:30:00Z","v":142946,"vw":3.632107},{"c":3.625,"h":3.655,"l":3.625,"n":257,"o":3.655,"t":"2026-10-21T14:45:00Z","v":42675,"vw":3.640538},{"c":3.605,"h":3.625,"l":3.605,"n":236,"o":3.62,"t":"2026-10-21T15:00:00Z","v":40087,"vw":3.615219},{"c":3.615,"h":3.625,"l":3.59,"n":519,"o":3.605,"t":"2026-10-21T15:15:00Z","v":108563,"vw":3.609768},{"c":3.61,"h":3.625,"l":3.61,"n":285,"o":3.615,"t":"2026-10-21T15:30:00Z","v":59564,"vw":3.616065},{"c":3.615,"h":3.62,"l":3.61,"n":130,"o":3.615,"t":"2026-10-21T15:45:00Z","v":20730,"vw":3.616133},{"c":3.625,"h":3.63,"l":3.615,"n":374,"o":3.615,"t":"2026-10-21T16:00:00Z","v":57669,"vw":3.621136},{"c":3.635,"h":3.635,"l":3.62,"n":255,"o":3.625,"t":"2026-10-21T16:15:00Z","v":63645,"vw":3.625814},{"c":3.635,"h":3.65,"l":3.635,"n":299,"o":3.635,"t":"2026-10-21T16:30:00Z","v":73396,"vw":3.638266},{"c":3.625,"h":3.635,"l":3.625,"n":191,"o":3.63,"t":"2026-10-21T16:45:00Z","v":18700,"vw":3.629855},{"c":3.625,"h":3.6388,"l":3.6211,"n":325,"o":3.625,"t":"2026-10-21T17:00:00Z","v":41498,"vw":3.630073},{"c":3.625,"h":3.63,"l":3.625,"n":155,"o":3.625,"t":"2026-10-21T17:15:00Z","v":9695,"vw":3.625538},{"c":3.635,"h":3.635,"l":3.625,"n":279,"o":3.63,"t":"2026-10-21T17:30:00Z","v":38069,"vw":3.629101},{"c":3.635,"h":3.64,"l":3.625,"n":290,"o":3.63,"t":"2026-10-21T17:45:00Z","v":44245,"vw":3.631699},{"c":3.635,"h":3.64,"l":3.6313,"n":194,"o":3.6313,"t":"2026-10-21T18:00:00Z","v":20728,"vw":3.63517},{"c":3.635,"h":3.64,"l":3.635,"n":188,"o":3.635,"t":"2026-10-21T18:15:00Z","v":19278,"vw":3.637507},{"c":3.635,"h":3.64,"l":3.63,"n":215,"o":3.635,"t":"2026-10-21T18:30:00Z","v":21149,"vw":3.63526},{"c":3.625,"h":3.65,"l":3.62,"n":515,"o":3.635,"t":"2026-10-21T18:45:00Z","v":106984,"vw":3.636229},{"c":3.615,"h":3.625,"l":3.61,"n":332,"o":3.62,"t":"2026-10-21T19:00:00Z","v":57527,"vw":3.616712},{"c":3.625,"h":3.63,"l":3.6112,"n":598,"o":3.615,"t":"2026-10-21T19:15:00Z","v":86839,"vw":3.619038},{"c":3.615,"h":3.625,"l":3.61,"n":465,"o":3.625,"t":"2026-10-21T19:30:00Z","v":82557,"vw":3.615868},{"c":3.62,"h":3.63,"l":3.595,"n":1678,"o":3.615,"t":"2026-10-21T19:45:00Z","v":356740,"vw":3.614166},{"c":3.62,"h":3.62,"l":3.62,"n":14,"o":3.62,"t":"2026-10-21T20:00:00Z","v":206481,"vw":3.62},{"c":3.66,"h":3.66,"l":3.66,"n":7,"o":3.66,"t":"2026-10-21T23:00:00Z","v":2200,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":11,"o":3.64,"t":"2026-10-22T08:30:00Z","v":534,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-22T13:00:00Z","v":601,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T13:15:00Z","v":126,"vw":3.64},{"c":3.67,"h":3.675,"l":3.605,"n":314,"o":3.64,"t":"2026-10-22T13:30:00Z","v":81797,"vw":3.651949},{"c":3.685,"h":3.695,"l":3.67,"n":241,"o":3.675,"t":"2026-10-22T13:45:00Z","v":45588,"vw":3.678304},{"c":3.695,"h":3.71,"l":3.69,"n":430,"o":3.69,"t":"2026-10-22T14:00:00Z","v":93076,"vw":3.70058},{"c":3.68,"h":3.7,"l":3.68,"n":271,"o":3.695,"t":"2026-10-22T14:15:00Z","v":44558,"vw":3.697357},{"c":3.665,"h":3.685,"l":3.66,"n":212,"o":3.685,"t":"2026-10-22T14:30:00Z","v":26180,"vw":3.66936},{"c":3.665,"h":3.67,"l":3.665,"n":116,"o":3.665,"t":"2026-10-22T14:45:00Z","v":14932,"vw":3.668704},{"c":3.67,"h":3.67,"l":3.66,"n":132,"o":3.665,"t":"2026-10-22T15:00:00Z","v":16734,"vw":3.667765},{"c":3.66,"h":3.675,"l":3.655,"n":186,"o":3.67,"t":"2026-10-22T15:15:00Z","v":29434,"vw":3.662552},{"c":3.64,"h":3.67,"l":3.64,"n":204,"o":3.66,"t":"2026-10-22T15:30:00Z","v":82830,"vw":3.656821},{"c":3.66,"h":3.67,"l":3.64,"n":174,"o":3.64,"t":"2026-10-22T15:45:00Z","v":30601,"vw":3.65589},{"c":3.64,"h":3.67,"l":3.64,"n":261,"o":3.665,"t":"2026-10-22T16:00:00Z","v":55634,"vw":3.651746},{"c":3.635,"h":3.64,"l":3.6345,"n":171,"o":3.64,"t":"2026-10-22T16:15:00Z","v":59714,"vw":3.635928},{"c":3.64,"h":3.645,"l":3.635,"n":214,"o":3.635,"t":"2026-10-22T16:30:00Z","v":42070,"vw":3.64057},{"c":3.645,"h":3.65,"l":3.64,"n":158,"o":3.645,"t":"2026-10-22T16:45:00Z","v":18722,"vw":3.644429},{"c":3.625,"h":3.65,"l":3.625,"n":247,"o":3.645,"t":"2026-10-22T17:00:00Z","v":37094,"vw":3.634603},{"c":3.63,"h":3.63,"l":3.614,"n":292,"o":3.625,"t":"2026-10-22T17:15:00Z","v":63361,"vw":3.623266},{"c":3.62,"h":3.635,"l":3.61,"n":343,"o":3.635,"t":"2026-10-22T17:30:00Z","v":152309,"vw":3.617081},{"c":3.61,"h":3.6166,"l":3.605,"n":195,"o":3.615,"t":"2026-10-22T17:45:00Z","v":38498,"vw":3.610704},{"c":3.62,"h":3.625,"l":3.6,"n":291,"o":3.61,"t":"2026-10-22T18:00:00Z","v":72032,"vw":3.611915},{"c":3.615,"h":3.63,"l":3.615,"n":221,"o":3.625,"t":"2026-10-22T18:15:00Z","v":25641,"vw":3.621276},{"c":3.625,"h":3.63,"l":3.615,"n":273,"o":3.615,"t":"2026-10-22T18:30:00Z","v":41720,"vw":3.623045},{"c":3.635,"h":3.64,"l":3.62,"n":347,"o":3.62,"t":"2026-10-22T18:45:00Z","v":60664,"vw":3.629922},{"c":3.64,"h":3.65,"l":3.63,"n":372,"o":3.635,"t":"2026-10-22T19:00:00Z","v":57203,"vw":3.640357},{"c":3.645,"h":3.65,"l":3.63,"n":374,"o":3.645,"t":"2026-10-22T19:15:00Z","v":66996,"vw":3.642007},{"c":3.635,"h":3.65,"l":3.63,"n":607,"o":3.64,"t":"2026-10-22T19:30:00Z","v":96714,"vw":3.640521},{"c":3.66,"h":3.665,"l":3.63,"n":1718,"o":3.64,"t":"2026-10-22T19:45:00Z","v":439282,"vw":3.647784},{"c":3.65,"h":3.655,"l":3.65,"n":28,"o":3.655,"t":"2026-10-22T20:00:00Z","v":181150,"vw":3.650008}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06078180281387314,"strike":6.022337223253518,"iv":1.1456718815959335,"gamma":0.17571946000272834,"theta":-0.00420047535345729,"vega":0.0017547993597755971,"rho":0.00023353225507935353,"breakevenPct":66.66079523472305},{"delta":0.15,"premium":0.14829174831007877,"strike":8.522621380287964,"iv":2.152707423025034,"gamma":0.12378273421761456,"theta":-0.009658497331576376,"vega":0.002338342892418383,"rho":0.0003104100002501098,"breakevenPct":137.55926379720665}],"put":[{"delta":0.1,"premium":0.09676679714837505,"strike":2.6329014762006944,"iv":0.9252128486968313,"gamma":0.12319433598975746,"theta":-0.0018529726688234778,"vega":0.0011891201588774608,"rho":-0.0003690917319963523,"breakevenPct":30.516858108155624},{"delta":0.15,"premium":0.17759601194865485,"strike":2.782585207312324,"iv":0.9186482319839926,"gamma":0.12941070528343665,"theta":-0.0018749169796351967,"vega":0.0012340727224997284,"rho":-0.0005772817499809426,"breakevenPct":28.630433003735092},{"delta":0.2,"premium":0.2584252267489347,"strike":2.9322689384239533,"iv":0.9120836152711539,"gamma":0.1356270745771158,"theta":-0.0018968612904469156,"vega":0.001279025286121996,"rho":-0.0007854717679655331,"breakevenPct":26.74400789931456},{"delta":0.25,"premium":0.3392544415492145,"strike":3.0819526695355823,"iv":0.9055189985583152,"gamma":0.141843443870795,"theta":-0.0019188056012586345,"vega":0.0013239778497442633,"rho":-0.0009936617859501234,"breakevenPct":24.857582794894025},{"delta":0.3,"premium":0.4200836563494943,"strike":3.2316364006472114,"iv":0.8989543818454765,"gamma":0.14805981316447417,"theta":-0.0019407499120703531,"vega":0.0013689304133665309,"rho":-0.0012018518039347136,"breakevenPct":22.971157690473493},{"delta":0.35,"premium":0.500912871149774,"strike":3.381320131758841,"iv":0.8923897651326378,"gamma":0.15427618245815336,"theta":-0.0019626942228820722,"vega":0.0014138829769887984,"rho":-0.001410041821919304,"breakevenPct":21.08473258605296},{"delta":0.4,"premium":0.581742085950054,"strike":3.5310038628704703,"iv":0.8858251484197991,"gamma":0.16049255175183252,"theta":-0.001984638533693791,"vega":0.0014588355406110662,"rho":-0.0016182318399038946,"breakevenPct":19.198307481632426},{"delta":0.45,"premium":0.6625713007503338,"strike":3.6806875939820998,"iv":0.8792605317069604,"gamma":0.16670892104551172,"theta":-0.00200658284450551,"vega":0.0015037881042333336,"rho":-0.0018264218578884848,"breakevenPct":17.311882377211894},{"delta":0.5,"premium":0.7434005155506136,"strike":3.830371325093729,"iv":0.8726959149941217,"gamma":0.1729252903391909,"theta":-0.0020285271553172287,"vega":0.0015487406678556012,"rho":-0.0020346118758730754,"breakevenPct":15.425457272791359},{"delta":0.55,"premium":0.8242297303508934,"strike":3.980055056205358,"iv":0.866131298281283,"gamma":0.17914165963287007,"theta":-0.002050471466128948,"vega":0.0015936932314778687,"rho":-0.0022428018938576654,"breakevenPct":13.539032168370827},{"delta":0.6,"premium":0.9050589451511731,"strike":4.129738787316987,"iv":0.8595666815684443,"gamma":0.18535802892654923,"theta":-0.0020724157769406665,"vega":0.0016386457951001363,"rho":-0.002450991911842256,"breakevenPct":11.652607063950295},{"delta":0.65,"premium":0.9858881599514531,"strike":4.279422518428617,"iv":0.8530020648556056,"gamma":0.19157439822022843,"theta":-0.002094360087752385,"vega":0.001683598358722404,"rho":-0.0026591819298268466,"breakevenPct":9.76618195952976},{"delta":0.7,"premium":1.0667173747517327,"strike":4.429106249540245,"iv":0.8464374481427669,"gamma":0.19779076751390762,"theta":-0.0021163043985641043,"vega":0.0017285509223446713,"rho":-0.002867371947811436,"breakevenPct":7.879756855109232},{"delta":0.75,"premium":1.1475465895520125,"strike":4.578789980651875,"iv":0.8398728314299282,"gamma":0.20400713680758678,"theta":-0.002138248709375823,"vega":0.001773503485966939,"rho":-0.003075561965796027,"breakevenPct":5.9933317506886965},{"delta":0.8,"premium":1.2283758043522923,"strike":4.728473711763504,"iv":0.8333082147170894,"gamma":0.21022350610126597,"theta":-0.002160193020187542,"vega":0.0018184560495892066,"rho":-0.003283751983780618,"breakevenPct":4.106906646268161},{"delta":0.85,"premium":1.3092050191525721,"strike":4.878157442875134,"iv":0.8267435980042508,"gamma":0.21643987539494514,"theta":-0.0021821373309992608,"vega":0.0018634086132114742,"rho":-0.003491942001765208,"breakevenPct":2.2204815418476294},{"delta":0.9,"premium":6.294581635923186,"strike":9.894581635923185,"iv":2.2183655106589066,"gamma":0.07750888903143358,"theta":-0.005751916504746835,"vega":0.001797314290446425,"rho":-0.007567027419906453,"breakevenPct":1.3698630136986372}]},"raw":{"call":[{"delta":0.1,"premium":0.06078180281387314,"strike":6.022337223253518,"iv":1.1456718815959335,"gamma":0.17571946000272834,"theta":-0.00420047535345729,"vega":0.0017547993597755971,"rho":0.00023353225507935353,"breakevenPct":66.66079523472305},{"delta":0.15,"premium":0.14829174831007877,"strike":8.522621380287964,"iv":2.152707423025034,"gamma":0.12378273421761456,"theta":-0.009658497331576376,"vega":0.002338342892418383,"rho":0.0003104100002501098,"breakevenPct":137.55926379720665}],"put":[{"delta":0.1,"premium":0.09676679714837505,"strike":2.6329014762006944,"iv":0.9252128486968313,"gamma":0.12319433598975746,"theta":-0.0018529726688234778,"vega":0.0011891201588774608,"rho":-0.0003690917319963523,"breakevenPct":30.516858108155624},{"delta":0.15,"premium":0.17759601194865485,"strike":2.782585207312324,"iv":0.9186482319839926,"gamma":0.12941070528343665,"theta":-0.0018749169796351967,"vega":0.0012340727224997284,"rho":-0.0005772817499809426,"breakevenPct":28.630433003735092},{"delta":0.2,"premium":0.2584252267489347,"strike":2.9322689384239533,"iv":0.9120836152711539,"gamma":0.1356270745771158,"theta":-0.0018968612904469156,"vega":0.001279025286121996,"rho":-0.0007854717679655331,"breakevenPct":26.74400789931456},{"delta":0.25,"premium":0.3392544415492145,"strike":3.0819526695355823,"iv":0.9055189985583152,"gamma":0.141843443870795,"theta":-0.0019188056012586345,"vega":0.0013239778497442633,"rho":-0.0009936617859501234,"breakevenPct":24.857582794894025},{"delta":0.3,"premium":0.4200836563494943,"strike":3.2316364006472114,"iv":0.8989543818454765,"gamma":0.14805981316447417,"theta":-0.0019407499120703531,"vega":0.0013689304133665309,"rho":-0.0012018518039347136,"breakevenPct":22.971157690473493},{"delta":0.35,"premium":0.500912871149774,"strike":3.381320131758841,"iv":0.8923897651326378,"gamma":0.15427618245815336,"theta":-0.0019626942228820722,"vega":0.0014138829769887984,"rho":-0.001410041821919304,"breakevenPct":21.08473258605296},{"delta":0.4,"premium":0.581742085950054,"strike":3.5310038628704703,"iv":0.8858251484197991,"gamma":0.16049255175183252,"theta":-0.001984638533693791,"vega":0.0014588355406110662,"rho":-0.0016182318399038946,"breakevenPct":19.198307481632426},{"delta":0.45,"premium":0.6625713007503338,"strike":3.6806875939820998,"iv":0.8792605317069604,"gamma":0.16670892104551172,"theta":-0.00200658284450551,"vega":0.0015037881042333336,"rho":-0.0018264218578884848,"breakevenPct":17.311882377211894},{"delta":0.5,"premium":0.7434005155506136,"strike":3.830371325093729,"iv":0.8726959149941217,"gamma":0.1729252903391909,"theta":-0.0020285271553172287,"vega":0.0015487406678556012,"rho":-0.0020346118758730754,"breakevenPct":15.425457272791359},{"delta":0.55,"premium":0.8242297303508934,"strike":3.980055056205358,"iv":0.866131298281283,"gamma":0.17914165963287007,"theta":-0.002050471466128948,"vega":0.0015936932314778687,"rho":-0.0022428018938576654,"breakevenPct":13.539032168370827},{"delta":0.6,"premium":0.9050589451511731,"strike":4.129738787316987,"iv":0.8595666815684443,"gamma":0.18535802892654923,"theta":-0.0020724157769406665,"vega":0.0016386457951001363,"rho":-0.002450991911842256,"breakevenPct":11.652607063950295},{"delta":0.65,"premium":0.9858881599514531,"strike":4.279422518428617,"iv":0.8530020648556056,"gamma":0.19157439822022843,"theta":-0.002094360087752385,"vega":0.001683598358722404,"rho":-0.0026591819298268466,"breakevenPct":9.76618195952976},{"delta":0.7,"premium":1.0667173747517327,"strike":4.429106249540245,"iv":0.8464374481427669,"gamma":0.19779076751390762,"theta":-0.0021163043985641043,"vega":0.0017285509223446713,"rho":-0.002867371947811436,"breakevenPct":7.879756855109232},{"delta":0.75,"premium":1.1475465895520125,"strike":4.578789980651875,"iv":0.8398728314299282,"gamma":0.20400713680758678,"theta":-0.002138248709375823,"vega":0.001773503485966939,"rho":-0.003075561965796027,"breakevenPct":5.9933317506886965},{"delta":0.8,"premium":1.2283758043522923,"strike":4.728473711763504,"iv":0.8333082147170894,"gamma":0.21022350610126597,"theta":-0.002160193020187542,"vega":0.0018184560495892066,"rho":-0.003283751983780618,"breakevenPct":4.106906646268161},{"delta":0.85,"premium":1.3092050191525721,"strike":4.878157442875134,"iv":0.8267435980042508,"gamma":0.21643987539494514,"theta":-0.0021821373309992608,"vega":0.0018634086132114742,"rho":-0.003491942001765208,"breakevenPct":2.2204815418476294},{"delta":0.9,"premium":6.294581635923186,"strike":9.894581635923185,"iv":2.2183655106589066,"gamma":0.07750888903143358,"theta":-0.005751916504746835,"vega":0.001797314290446425,"rho":-0.007567027419906453,"breakevenPct":1.3698630136986372}]}},"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"}}