{"symbol":"DLTH","url":"https://intraalpha.com/companies/DLTH","capturedAt":"2026-10-23T17:02:04.724Z","state":"ready","quote":{"symbol":"DLTH","last_price":3.935,"prev_close":3.97,"regular_close":3.935,"change":-0.035,"change_pct":-0.8816,"regular_change":-0.035,"regular_change_pct":-0.8816,"extended_change":0,"extended_change_pct":0,"bid":3.91,"ask":3.96,"bid_size":100,"ask_size":100,"volume":16545,"vwap":3.960016,"open":3.96,"high":4.065,"low":3.89,"close":3.935,"trade_count":306,"last_trade_at":"2026-10-23T16:54:42.019581607Z","last_quote_at":"2026-10-23T16:54:41.612413178Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:01:50.614132435-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DLTH","fetched_at":"2026-10-23T17:02:04.071908+00:00","name":"Duluth Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Duluth Holdings Inc. sells men's and women's casual, workwear, and accessories under the Duluth Trading brand in the United States. The company is headquartered in Mount Horeb, Wisconsin.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":150880000,"ebitda":35612000,"pe_ratio":22.06,"peg_ratio":0.827,"book_value":4.683,"dividend_per_share":null,"dividend_yield":null,"eps":0.18,"revenue_ttm":550747000,"gross_profit_ttm":321235000,"profit_margin":0.0107,"operating_margin_ttm":0.155,"return_on_assets_ttm":0.0201,"return_on_equity_ttm":0.0356,"quarterly_earnings_growth":12.66,"quarterly_revenue_growth":-0.078,"analyst_target_price":5,"analyst_number":null,"beta":1.353,"fifty_two_week_high":5.09,"fifty_two_week_low":2.02,"fifty_day_ma":4.03,"two_hundred_day_ma":3.459,"shares_outstanding":34640800,"forward_pe":10.53,"price_to_sales":0.274,"price_to_book":0.868,"ev_to_revenue":0.488,"ev_to_ebitda":7.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:02:04.071908+00:00"},"optionObservedAt":"2026-10-23T16:59:13.923Z","bars":[{"c":4.05,"h":4.05,"l":3.81,"n":3,"o":3.81,"t":"2026-10-16T13:40:00Z","v":6268,"vw":3.819783},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-16T13:55:00Z","v":108,"vw":4.04},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T14:00:00Z","v":100,"vw":4.08},{"c":4.03,"h":4.07,"l":4.03,"n":2,"o":4.07,"t":"2026-10-16T14:10:00Z","v":341,"vw":4.05827},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T14:20:00Z","v":100,"vw":4.03},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-10-16T14:30:00Z","v":150,"vw":4.035},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-16T14:35:00Z","v":300,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-16T14:40:00Z","v":276,"vw":4.04},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-16T14:45:00Z","v":108,"vw":3.97},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-16T15:05:00Z","v":583,"vw":4.05},{"c":4.06,"h":4.06,"l":4.04,"n":13,"o":4.06,"t":"2026-10-16T15:10:00Z","v":913,"vw":4.050068},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-10-16T15:20:00Z","v":212,"vw":4.065},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-16T15:45:00Z","v":400,"vw":4.05},{"c":4.06,"h":4.06,"l":4.05,"n":9,"o":4.05,"t":"2026-10-16T15:50:00Z","v":361,"vw":4.053333},{"c":4.0699,"h":4.0699,"l":4.05,"n":2,"o":4.05,"t":"2026-10-16T16:05:00Z","v":453,"vw":4.063179},{"c":4.06,"h":4.06,"l":4.06,"n":16,"o":4.06,"t":"2026-10-16T16:30:00Z","v":325,"vw":4.06},{"c":4.035,"h":4.0488,"l":4.035,"n":3,"o":4.0488,"t":"2026-10-16T16:45:00Z","v":1200,"vw":4.0465},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T16:50:00Z","v":100,"vw":4.07},{"c":4.03,"h":4.055,"l":4.03,"n":23,"o":4.055,"t":"2026-10-16T17:00:00Z","v":1247,"vw":4.03625},{"c":4.05,"h":4.05,"l":4.04,"n":17,"o":4.04,"t":"2026-10-16T17:25:00Z","v":424,"vw":4.043333},{"c":4.03,"h":4.04,"l":4.03,"n":9,"o":4.04,"t":"2026-10-16T17:30:00Z","v":350,"vw":4.035475},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-16T17:40:00Z","v":6006,"vw":4.04},{"c":4.0593,"h":4.0593,"l":4.0593,"n":2,"o":4.0593,"t":"2026-10-16T17:45:00Z","v":101,"vw":4.0593},{"c":4.04,"h":4.0576,"l":4.04,"n":18,"o":4.0576,"t":"2026-10-16T17:50:00Z","v":1266,"vw":4.04276},{"c":4.04,"h":4.06,"l":4.04,"n":3,"o":4.06,"t":"2026-10-16T18:20:00Z","v":201,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-16T18:25:00Z","v":201,"vw":4.04},{"c":4,"h":4.04,"l":4,"n":19,"o":4.04,"t":"2026-10-16T18:30:00Z","v":1186,"vw":4.018987},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-16T18:35:00Z","v":137,"vw":4},{"c":4.02,"h":4.04,"l":4.02,"n":11,"o":4.04,"t":"2026-10-16T18:40:00Z","v":696,"vw":4.027},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-16T18:50:00Z","v":202,"vw":4.03},{"c":4.02,"h":4.03,"l":4,"n":7,"o":4.03,"t":"2026-10-16T18:55:00Z","v":343,"vw":4.016667},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T19:00:00Z","v":100,"vw":4.04},{"c":3.99,"h":4.02,"l":3.99,"n":25,"o":4.0001,"t":"2026-10-16T19:05:00Z","v":1262,"vw":4.0027},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-16T19:10:00Z","v":115,"vw":3.99},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-16T19:15:00Z","v":169,"vw":4},{"c":4,"h":4,"l":4,"n":14,"o":4,"t":"2026-10-16T19:20:00Z","v":308,"vw":4},{"c":4.005,"h":4.005,"l":4.005,"n":6,"o":4.005,"t":"2026-10-16T19:30:00Z","v":248,"vw":4.005},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-16T19:35:00Z","v":153,"vw":4},{"c":3.99,"h":4,"l":3.99,"n":25,"o":4,"t":"2026-10-16T19:40:00Z","v":922,"vw":3.993333},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-16T19:45:00Z","v":124,"vw":3.99},{"c":4.01,"h":4.01,"l":3.995,"n":9,"o":3.995,"t":"2026-10-16T19:50:00Z","v":467,"vw":4.005},{"c":4,"h":4.02,"l":4,"n":80,"o":4.01,"t":"2026-10-16T19:55:00Z","v":3127,"vw":4.011002},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-16T20:00:00Z","v":3003,"vw":4},{"c":3.91,"h":3.98,"l":3.87,"n":16,"o":3.93,"t":"2026-10-19T13:30:00Z","v":5271,"vw":3.920262},{"c":3.91,"h":3.95,"l":3.88,"n":10,"o":3.88,"t":"2026-10-19T13:35:00Z","v":904,"vw":3.92125},{"c":3.91,"h":3.92,"l":3.89,"n":9,"o":3.89,"t":"2026-10-19T13:40:00Z","v":905,"vw":3.905714},{"c":3.91,"h":3.91,"l":3.885,"n":13,"o":3.885,"t":"2026-10-19T13:45:00Z","v":931,"vw":3.902366},{"c":3.96,"h":3.96,"l":3.9028,"n":5,"o":3.9028,"t":"2026-10-19T13:50:00Z","v":1150,"vw":3.93959},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-19T13:55:00Z","v":256,"vw":3.97},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-19T14:10:00Z","v":190,"vw":4},{"c":4.005,"h":4.005,"l":3.98,"n":16,"o":3.99,"t":"2026-10-19T14:25:00Z","v":1531,"vw":3.992705},{"c":3.9505,"h":3.97,"l":3.9505,"n":11,"o":3.97,"t":"2026-10-19T14:35:00Z","v":632,"vw":3.957421},{"c":3.985,"h":3.985,"l":3.985,"n":5,"o":3.985,"t":"2026-10-19T14:45:00Z","v":260,"vw":3.985},{"c":3.985,"h":3.985,"l":3.985,"n":3,"o":3.985,"t":"2026-10-19T14:55:00Z","v":112,"vw":3.985},{"c":3.985,"h":3.985,"l":3.985,"n":2,"o":3.985,"t":"2026-10-19T15:05:00Z","v":180,"vw":3.985},{"c":3.99,"h":4,"l":3.99,"n":5,"o":4,"t":"2026-10-19T15:10:00Z","v":206,"vw":3.995},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T15:30:00Z","v":180,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T15:35:00Z","v":100,"vw":4},{"c":4,"h":4,"l":3.985,"n":5,"o":3.985,"t":"2026-10-19T15:50:00Z","v":252,"vw":3.9925},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T15:55:00Z","v":180,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T16:05:00Z","v":100,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-19T16:10:00Z","v":302,"vw":3.99},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T16:15:00Z","v":100,"vw":4},{"c":4.04,"h":4.04,"l":4,"n":46,"o":4,"t":"2026-10-19T16:25:00Z","v":3325,"vw":4.007098},{"c":4.025,"h":4.03,"l":4.02,"n":17,"o":4.03,"t":"2026-10-19T16:30:00Z","v":867,"vw":4.024},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-19T16:35:00Z","v":219,"vw":4.01},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-19T16:40:00Z","v":103,"vw":4.03},{"c":4.015,"h":4.015,"l":4.015,"n":7,"o":4.015,"t":"2026-10-19T16:50:00Z","v":212,"vw":4.015},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-19T16:55:00Z","v":125,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-19T17:05:00Z","v":100,"vw":4.02},{"c":3.99,"h":4.02,"l":3.99,"n":14,"o":3.99,"t":"2026-10-19T17:15:00Z","v":629,"vw":3.995639},{"c":4,"h":4,"l":3.97,"n":7,"o":3.97,"t":"2026-10-19T17:20:00Z","v":420,"vw":3.989286},{"c":3.985,"h":3.985,"l":3.98,"n":8,"o":3.98,"t":"2026-10-19T17:30:00Z","v":276,"vw":3.9825},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-19T17:35:00Z","v":151,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":20,"o":3.99,"t":"2026-10-19T17:45:00Z","v":445,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T18:00:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":13,"o":3.99,"t":"2026-10-19T18:10:00Z","v":518,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":23,"o":3.98,"t":"2026-10-19T18:15:00Z","v":622,"vw":3.98},{"c":4.025,"h":4.025,"l":3.99,"n":82,"o":3.99,"t":"2026-10-19T18:25:00Z","v":3612,"vw":3.997097},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-19T18:30:00Z","v":375,"vw":4.01},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-10-19T18:35:00Z","v":180,"vw":4.015},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T18:40:00Z","v":100,"vw":4.03},{"c":4.04,"h":4.04,"l":4,"n":106,"o":4.015,"t":"2026-10-19T18:55:00Z","v":4962,"vw":4.015096},{"c":4,"h":4.01,"l":4,"n":21,"o":4.01,"t":"2026-10-19T19:00:00Z","v":1080,"vw":4.007959},{"c":4.005,"h":4.005,"l":4.005,"n":2,"o":4.005,"t":"2026-10-19T19:05:00Z","v":101,"vw":4.005},{"c":4,"h":4,"l":3.99,"n":36,"o":3.99,"t":"2026-10-19T19:10:00Z","v":849,"vw":3.994},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-19T19:15:00Z","v":262,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T19:20:00Z","v":100,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-19T19:25:00Z","v":286,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-19T19:30:00Z","v":130,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":14,"o":4.02,"t":"2026-10-19T19:40:00Z","v":369,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":8,"o":4.02,"t":"2026-10-19T19:45:00Z","v":239,"vw":4.02},{"c":4.01,"h":4.02,"l":4.01,"n":32,"o":4.01,"t":"2026-10-19T19:50:00Z","v":1605,"vw":4.011904},{"c":4.005,"h":4.02,"l":3.98,"n":116,"o":4.02,"t":"2026-10-19T19:55:00Z","v":7345,"vw":3.991857},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-19T20:00:00Z","v":2816,"vw":3.99},{"c":4.085,"h":4.085,"l":4,"n":12,"o":4,"t":"2026-10-20T13:30:00Z","v":862,"vw":4.015991},{"c":4.08,"h":4.08,"l":4.075,"n":9,"o":4.08,"t":"2026-10-20T13:35:00Z","v":343,"vw":4.078366},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-10-20T13:40:00Z","v":907,"vw":4.04},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-20T13:45:00Z","v":178,"vw":4.08},{"c":4.09,"h":4.1,"l":4.06,"n":25,"o":4.06,"t":"2026-10-20T13:50:00Z","v":1030,"vw":4.082},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-20T14:15:00Z","v":112,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-20T14:30:00Z","v":108,"vw":4.05},{"c":4.105,"h":4.105,"l":4.08,"n":10,"o":4.08,"t":"2026-10-20T14:40:00Z","v":344,"vw":4.0925},{"c":4.085,"h":4.085,"l":4.07,"n":11,"o":4.07,"t":"2026-10-20T14:45:00Z","v":447,"vw":4.075},{"c":4.09,"h":4.1091,"l":4.09,"n":9,"o":4.1091,"t":"2026-10-20T14:50:00Z","v":760,"vw":4.103515},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-10-20T15:10:00Z","v":108,"vw":4.045},{"c":4.0639,"h":4.0639,"l":4.0239,"n":11,"o":4.0239,"t":"2026-10-20T15:20:00Z","v":1614,"vw":4.060221},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-20T15:25:00Z","v":158,"vw":4.07},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T15:55:00Z","v":109,"vw":4.02},{"c":4.045,"h":4.045,"l":4.045,"n":7,"o":4.045,"t":"2026-10-20T16:15:00Z","v":201,"vw":4.045},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-20T16:30:00Z","v":211,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":14,"o":4.05,"t":"2026-10-20T16:50:00Z","v":806,"vw":4.05},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-20T18:05:00Z","v":138,"vw":4.015},{"c":4.05,"h":4.065,"l":4.04,"n":25,"o":4.04,"t":"2026-10-20T19:05:00Z","v":926,"vw":4.054},{"c":4.03,"h":4.03,"l":4.03,"n":12,"o":4.03,"t":"2026-10-20T19:10:00Z","v":394,"vw":4.03},{"c":4.03,"h":4.05,"l":4.03,"n":14,"o":4.05,"t":"2026-10-20T19:20:00Z","v":617,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":9,"o":4.02,"t":"2026-10-20T19:45:00Z","v":180,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-20T19:50:00Z","v":202,"vw":4.03},{"c":4.05,"h":4.05,"l":4.01,"n":403,"o":4.01,"t":"2026-10-20T19:55:00Z","v":7233,"vw":4.031458},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-20T20:00:00Z","v":2766,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-21T13:30:00Z","v":194,"vw":4.04},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-21T13:45:00Z","v":120,"vw":4.09},{"c":4,"h":4,"l":4,"n":11,"o":4,"t":"2026-10-21T14:00:00Z","v":3682,"vw":4},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-21T14:15:00Z","v":125,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-21T14:25:00Z","v":100,"vw":4.04},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-21T14:30:00Z","v":150,"vw":4.005},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-21T14:35:00Z","v":130,"vw":4.08},{"c":4.0202,"h":4.0202,"l":4.02,"n":8,"o":4.02,"t":"2026-10-21T15:10:00Z","v":978,"vw":4.0201},{"c":4.07,"h":4.09,"l":4.07,"n":40,"o":4.07,"t":"2026-10-21T15:25:00Z","v":1383,"vw":4.0775},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T15:30:00Z","v":200,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":15,"o":4.05,"t":"2026-10-21T15:45:00Z","v":334,"vw":4.05},{"c":4.03,"h":4.04,"l":4.0114,"n":115,"o":4.036,"t":"2026-10-21T15:55:00Z","v":7067,"vw":4.026175},{"c":4.03,"h":4.03,"l":4.03,"n":43,"o":4.03,"t":"2026-10-21T16:00:00Z","v":2916,"vw":4.03},{"c":4.055,"h":4.055,"l":4.055,"n":3,"o":4.055,"t":"2026-10-21T16:15:00Z","v":110,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-10-21T16:20:00Z","v":100,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-10-21T16:25:00Z","v":100,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":2,"o":4.055,"t":"2026-10-21T16:30:00Z","v":102,"vw":4.055},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-21T16:35:00Z","v":205,"vw":4.08},{"c":4.06,"h":4.06,"l":4.03,"n":10,"o":4.05,"t":"2026-10-21T16:45:00Z","v":2798,"vw":4.035713},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-10-21T16:50:00Z","v":100,"vw":4.075},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-21T16:55:00Z","v":218,"vw":4.06},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-10-21T17:10:00Z","v":116,"vw":4.065},{"c":4.065,"h":4.08,"l":4.065,"n":22,"o":4.08,"t":"2026-10-21T17:20:00Z","v":635,"vw":4.071667},{"c":4.065,"h":4.065,"l":4.065,"n":10,"o":4.065,"t":"2026-10-21T17:30:00Z","v":166,"vw":4.065},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-21T17:35:00Z","v":219,"vw":4.07},{"c":4.06,"h":4.06,"l":4.055,"n":9,"o":4.06,"t":"2026-10-21T17:40:00Z","v":3702,"vw":4.055681},{"c":4.05,"h":4.07,"l":4.05,"n":30,"o":4.07,"t":"2026-10-21T17:45:00Z","v":568,"vw":4.056667},{"c":4.06,"h":4.06,"l":4.058,"n":5,"o":4.058,"t":"2026-10-21T18:00:00Z","v":947,"vw":4.058444},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T18:15:00Z","v":137,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-21T18:30:00Z","v":202,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-21T18:35:00Z","v":244,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T18:45:00Z","v":100,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":9,"o":4.04,"t":"2026-10-21T18:55:00Z","v":456,"vw":4.04},{"c":4.03,"h":4.04,"l":4.03,"n":20,"o":4.04,"t":"2026-10-21T19:20:00Z","v":666,"vw":4.035},{"c":4.02,"h":4.02,"l":4.02,"n":11,"o":4.02,"t":"2026-10-21T19:25:00Z","v":1210,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-21T19:35:00Z","v":320,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-21T19:40:00Z","v":102,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-10-21T19:50:00Z","v":124,"vw":4.04},{"c":3.98,"h":4.04,"l":3.98,"n":135,"o":4.02,"t":"2026-10-21T19:55:00Z","v":4753,"vw":4.015123},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-21T20:00:00Z","v":2010,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-22T13:30:00Z","v":796,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":9,"o":3.98,"t":"2026-10-22T14:00:00Z","v":650,"vw":3.98},{"c":3.9633,"h":3.9633,"l":3.9633,"n":2,"o":3.9633,"t":"2026-10-22T14:25:00Z","v":161,"vw":3.9633},{"c":3.99,"h":3.99,"l":3.99,"n":23,"o":3.99,"t":"2026-10-22T14:40:00Z","v":446,"vw":3.99},{"c":4.005,"h":4.005,"l":4.005,"n":5,"o":4.005,"t":"2026-10-22T14:45:00Z","v":228,"vw":4.005},{"c":4,"h":4,"l":4,"n":12,"o":4,"t":"2026-10-22T15:00:00Z","v":397,"vw":4},{"c":3.97,"h":3.97,"l":3.97,"n":19,"o":3.97,"t":"2026-10-22T15:40:00Z","v":2008,"vw":3.97},{"c":3.975,"h":3.975,"l":3.975,"n":18,"o":3.975,"t":"2026-10-22T15:45:00Z","v":534,"vw":3.975},{"c":3.98,"h":3.98,"l":3.98,"n":6,"o":3.98,"t":"2026-10-22T15:50:00Z","v":143,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-22T15:55:00Z","v":124,"vw":3.98},{"c":3.995,"h":3.995,"l":3.995,"n":8,"o":3.995,"t":"2026-10-22T16:15:00Z","v":275,"vw":3.995},{"c":3.99,"h":3.99,"l":3.98,"n":8,"o":3.98,"t":"2026-10-22T16:25:00Z","v":432,"vw":3.986289},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-22T17:20:00Z","v":300,"vw":3.975},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-22T18:00:00Z","v":243,"vw":3.97},{"c":3.955,"h":3.955,"l":3.955,"n":2,"o":3.955,"t":"2026-10-22T18:30:00Z","v":205,"vw":3.955},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-22T18:35:00Z","v":135,"vw":3.95},{"c":3.955,"h":3.955,"l":3.955,"n":2,"o":3.955,"t":"2026-10-22T18:40:00Z","v":103,"vw":3.955},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-22T18:45:00Z","v":306,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-22T18:55:00Z","v":300,"vw":3.96},{"c":3.99,"h":3.99,"l":3.96,"n":28,"o":3.96,"t":"2026-10-22T19:00:00Z","v":2360,"vw":3.972419},{"c":3.995,"h":4,"l":3.995,"n":9,"o":4,"t":"2026-10-22T19:05:00Z","v":428,"vw":3.998333},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-22T19:15:00Z","v":144,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T19:25:00Z","v":300,"vw":4},{"c":4.005,"h":4.02,"l":4.005,"n":6,"o":4.02,"t":"2026-10-22T19:30:00Z","v":498,"vw":4.00858},{"c":3.98,"h":4.005,"l":3.98,"n":19,"o":4.005,"t":"2026-10-22T19:35:00Z","v":1574,"vw":3.994649},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-22T19:45:00Z","v":400,"vw":3.97},{"c":3.99,"h":4.006,"l":3.98,"n":31,"o":4.006,"t":"2026-10-22T19:50:00Z","v":2167,"vw":3.98926},{"c":3.96,"h":3.995,"l":3.96,"n":125,"o":3.995,"t":"2026-10-22T19:55:00Z","v":4989,"vw":3.97513},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-22T20:00:00Z","v":2628,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-10-23T13:30:00Z","v":738,"vw":3.96},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-10-23T13:35:00Z","v":250,"vw":3.995},{"c":4.065,"h":4.065,"l":3.995,"n":22,"o":3.995,"t":"2026-10-23T13:45:00Z","v":1108,"vw":4.049697},{"c":3.975,"h":3.975,"l":3.975,"n":4,"o":3.975,"t":"2026-10-23T13:50:00Z","v":1044,"vw":3.975},{"c":3.97,"h":3.975,"l":3.91,"n":15,"o":3.975,"t":"2026-10-23T14:15:00Z","v":4282,"vw":3.968752},{"c":3.9,"h":3.9,"l":3.89,"n":19,"o":3.9,"t":"2026-10-23T14:25:00Z","v":950,"vw":3.8975},{"c":3.91,"h":3.92,"l":3.91,"n":9,"o":3.91,"t":"2026-10-23T14:35:00Z","v":612,"vw":3.912667},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-23T14:45:00Z","v":100,"vw":3.93},{"c":3.925,"h":3.94,"l":3.925,"n":6,"o":3.94,"t":"2026-10-23T14:50:00Z","v":1088,"vw":3.937126},{"c":3.96,"h":3.97,"l":3.92,"n":32,"o":3.92,"t":"2026-10-23T15:25:00Z","v":2505,"vw":3.941975},{"c":3.95,"h":3.95,"l":3.95,"n":9,"o":3.95,"t":"2026-10-23T15:30:00Z","v":368,"vw":3.95},{"c":3.955,"h":3.955,"l":3.955,"n":4,"o":3.955,"t":"2026-10-23T15:35:00Z","v":265,"vw":3.955},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-23T15:50:00Z","v":209,"vw":3.96},{"c":3.925,"h":3.925,"l":3.925,"n":1,"o":3.925,"t":"2026-10-23T15:55:00Z","v":100,"vw":3.925},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-23T16:10:00Z","v":131,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-23T16:20:00Z","v":226,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-23T16:35:00Z","v":229,"vw":3.96},{"c":3.935,"h":3.95,"l":3.935,"n":7,"o":3.95,"t":"2026-10-23T16:50:00Z","v":585,"vw":3.939642}],"history":[{"c":3.94,"h":4.0786,"l":3.94,"n":910,"o":4.03,"t":"2024-10-21T04:00:00Z","v":61791,"vw":3.986015},{"c":3.94,"h":3.96,"l":3.91,"n":608,"o":3.91,"t":"2024-10-22T04:00:00Z","v":34592,"vw":3.937057},{"c":3.98,"h":3.98,"l":3.85,"n":566,"o":3.91,"t":"2024-10-23T04:00:00Z","v":45783,"vw":3.925044},{"c":3.89,"h":4,"l":3.85,"n":574,"o":3.98,"t":"2024-10-24T04:00:00Z","v":39872,"vw":3.870916},{"c":3.74,"h":3.94,"l":3.65,"n":628,"o":3.9,"t":"2024-10-25T04:00:00Z","v":53467,"vw":3.76381},{"c":3.71,"h":3.865,"l":3.71,"n":569,"o":3.78,"t":"2024-10-28T04:00:00Z","v":40372,"vw":3.813337},{"c":3.71,"h":3.71,"l":3.515,"n":916,"o":3.7,"t":"2024-10-29T04:00:00Z","v":81864,"vw":3.608218},{"c":3.59,"h":3.7399,"l":3.55,"n":471,"o":3.68,"t":"2024-10-30T04:00:00Z","v":33544,"vw":3.624062},{"c":3.7,"h":3.74,"l":3.52,"n":973,"o":3.6,"t":"2024-10-31T04:00:00Z","v":55988,"vw":3.685403},{"c":3.61,"h":3.74,"l":3.5649,"n":769,"o":3.7,"t":"2024-11-01T04:00:00Z","v":72807,"vw":3.665485},{"c":3.76,"h":3.795,"l":3.55,"n":452,"o":3.61,"t":"2024-11-04T05:00:00Z","v":22606,"vw":3.73406},{"c":3.85,"h":3.87,"l":3.68,"n":488,"o":3.73,"t":"2024-11-05T05:00:00Z","v":39234,"vw":3.818053},{"c":3.9,"h":4,"l":3.81,"n":415,"o":3.85,"t":"2024-11-06T05:00:00Z","v":41220,"vw":3.913236},{"c":3.82,"h":3.9,"l":3.74,"n":923,"o":3.83,"t":"2024-11-07T05:00:00Z","v":73415,"vw":3.843309},{"c":3.62,"h":3.81,"l":3.45,"n":992,"o":3.81,"t":"2024-11-08T05:00:00Z","v":63667,"vw":3.5866},{"c":3.72,"h":3.74,"l":3.625,"n":649,"o":3.65,"t":"2024-11-11T05:00:00Z","v":53840,"vw":3.680608},{"c":3.7,"h":3.735,"l":3.68,"n":601,"o":3.68,"t":"2024-11-12T05:00:00Z","v":35084,"vw":3.700884},{"c":3.73,"h":3.77,"l":3.7,"n":530,"o":3.7,"t":"2024-11-13T05:00:00Z","v":41661,"vw":3.720707},{"c":3.66,"h":3.81,"l":3.65,"n":648,"o":3.73,"t":"2024-11-14T05:00:00Z","v":27465,"vw":3.69579},{"c":3.5,"h":3.68,"l":3.5,"n":477,"o":3.68,"t":"2024-11-15T05:00:00Z","v":35804,"vw":3.578738},{"c":3.31,"h":3.58,"l":3.31,"n":381,"o":3.55,"t":"2024-11-18T05:00:00Z","v":30293,"vw":3.417504},{"c":3.54,"h":3.6,"l":3.28,"n":1078,"o":3.3,"t":"2024-11-19T05:00:00Z","v":50727,"vw":3.467272},{"c":3.65,"h":3.66,"l":3.4464,"n":1356,"o":3.53,"t":"2024-11-20T05:00:00Z","v":109879,"vw":3.628757},{"c":3.66,"h":3.7,"l":3.6,"n":786,"o":3.65,"t":"2024-11-21T05:00:00Z","v":31947,"vw":3.65201},{"c":3.75,"h":3.87,"l":3.67,"n":883,"o":3.67,"t":"2024-11-22T05:00:00Z","v":77762,"vw":3.797094},{"c":3.88,"h":3.94,"l":3.77,"n":767,"o":3.77,"t":"2024-11-25T05:00:00Z","v":33820,"vw":3.877112},{"c":3.89,"h":3.9,"l":3.79,"n":892,"o":3.88,"t":"2024-11-26T05:00:00Z","v":30369,"vw":3.858025},{"c":3.89,"h":3.97,"l":3.7526,"n":792,"o":3.89,"t":"2024-11-27T05:00:00Z","v":25504,"vw":3.927126},{"c":3.83,"h":3.95,"l":3.805,"n":374,"o":3.92,"t":"2024-11-29T05:00:00Z","v":17641,"vw":3.85302},{"c":3.89,"h":3.93,"l":3.735,"n":510,"o":3.82,"t":"2024-12-02T05:00:00Z","v":17611,"vw":3.835007},{"c":3.75,"h":3.94,"l":3.75,"n":461,"o":3.89,"t":"2024-12-03T05:00:00Z","v":45874,"vw":3.879096},{"c":3.72,"h":3.85,"l":3.72,"n":692,"o":3.77,"t":"2024-12-04T05:00:00Z","v":97356,"vw":3.772576},{"c":3.41,"h":3.64,"l":3.25,"n":1371,"o":3.64,"t":"2024-12-05T05:00:00Z","v":139207,"vw":3.415757},{"c":3.405,"h":3.4235,"l":3.31,"n":782,"o":3.31,"t":"2024-12-06T05:00:00Z","v":96128,"vw":3.359025},{"c":3.35,"h":3.4597,"l":3.345,"n":665,"o":3.44,"t":"2024-12-09T05:00:00Z","v":62557,"vw":3.381291},{"c":3.35,"h":3.4,"l":3.32,"n":818,"o":3.36,"t":"2024-12-10T05:00:00Z","v":67137,"vw":3.351408},{"c":3.35,"h":3.4,"l":3.32,"n":484,"o":3.375,"t":"2024-12-11T05:00:00Z","v":34052,"vw":3.354329},{"c":3.41,"h":3.42,"l":3.34,"n":1025,"o":3.35,"t":"2024-12-12T05:00:00Z","v":82718,"vw":3.383652},{"c":3.42,"h":3.49,"l":3.36,"n":967,"o":3.4,"t":"2024-12-13T05:00:00Z","v":72241,"vw":3.410025},{"c":3.35,"h":3.4491,"l":3.33,"n":771,"o":3.41,"t":"2024-12-16T05:00:00Z","v":80673,"vw":3.394198},{"c":3.36,"h":3.39,"l":3.33,"n":523,"o":3.35,"t":"2024-12-17T05:00:00Z","v":85054,"vw":3.351473},{"c":3.35,"h":3.44,"l":3.33,"n":666,"o":3.3797,"t":"2024-12-18T05:00:00Z","v":79850,"vw":3.376027},{"c":3.25,"h":3.37,"l":3.225,"n":1413,"o":3.37,"t":"2024-12-19T05:00:00Z","v":98855,"vw":3.25784},{"c":3.25,"h":3.29,"l":3.23,"n":1012,"o":3.24,"t":"2024-12-20T05:00:00Z","v":85435,"vw":3.25019},{"c":3.2,"h":3.2499,"l":3.18,"n":909,"o":3.21,"t":"2024-12-23T05:00:00Z","v":67548,"vw":3.201373},{"c":3.1,"h":3.21,"l":3.09,"n":583,"o":3.21,"t":"2024-12-24T05:00:00Z","v":44048,"vw":3.142346},{"c":3.1,"h":3.18,"l":3.1,"n":392,"o":3.1,"t":"2024-12-26T05:00:00Z","v":34946,"vw":3.147342},{"c":3.03,"h":3.17,"l":3.03,"n":708,"o":3.11,"t":"2024-12-27T05:00:00Z","v":88678,"vw":3.078598},{"c":2.9,"h":3.02,"l":2.81,"n":1184,"o":3.02,"t":"2024-12-30T05:00:00Z","v":123827,"vw":2.888241},{"c":3.09,"h":3.11,"l":2.9,"n":966,"o":2.9,"t":"2024-12-31T05:00:00Z","v":95755,"vw":3.044563},{"c":2.92,"h":3.1,"l":2.92,"n":595,"o":3.09,"t":"2025-01-02T05:00:00Z","v":27553,"vw":3.006272},{"c":3.02,"h":3.06,"l":2.872,"n":763,"o":2.96,"t":"2025-01-03T05:00:00Z","v":69047,"vw":2.957033},{"c":2.98,"h":3.18,"l":2.95,"n":914,"o":3.06,"t":"2025-01-06T05:00:00Z","v":92838,"vw":3.034874},{"c":2.92,"h":2.98,"l":2.91,"n":623,"o":2.98,"t":"2025-01-07T05:00:00Z","v":28717,"vw":2.941636},{"c":2.93,"h":2.99,"l":2.89,"n":673,"o":2.9,"t":"2025-01-08T05:00:00Z","v":57139,"vw":2.937909},{"c":2.88,"h":2.95,"l":2.87,"n":632,"o":2.94,"t":"2025-01-10T05:00:00Z","v":38793,"vw":2.90062},{"c":2.82,"h":2.89,"l":2.8,"n":545,"o":2.85,"t":"2025-01-13T05:00:00Z","v":54201,"vw":2.834354},{"c":2.81,"h":2.88,"l":2.8006,"n":367,"o":2.85,"t":"2025-01-14T05:00:00Z","v":27746,"vw":2.824539},{"c":3.05,"h":3.05,"l":2.845,"n":595,"o":2.87,"t":"2025-01-15T05:00:00Z","v":39580,"vw":2.971282},{"c":3.05,"h":3.05,"l":2.94,"n":389,"o":3.01,"t":"2025-01-16T05:00:00Z","v":25666,"vw":2.998537},{"c":3.04,"h":3.095,"l":3.0303,"n":470,"o":3.06,"t":"2025-01-17T05:00:00Z","v":37931,"vw":3.069439},{"c":3.11,"h":3.15,"l":2.99,"n":638,"o":3.05,"t":"2025-01-21T05:00:00Z","v":32855,"vw":3.09081},{"c":3.14,"h":3.2,"l":3.115,"n":636,"o":3.12,"t":"2025-01-22T05:00:00Z","v":36879,"vw":3.15377},{"c":3.15,"h":3.185,"l":3.05,"n":399,"o":3.12,"t":"2025-01-23T05:00:00Z","v":21270,"vw":3.125574},{"c":3.1,"h":3.18,"l":3.08,"n":457,"o":3.14,"t":"2025-01-24T05:00:00Z","v":36994,"vw":3.132704},{"c":3.05,"h":3.115,"l":3.05,"n":456,"o":3.08,"t":"2025-01-27T05:00:00Z","v":29660,"vw":3.082879},{"c":3.04,"h":3.06,"l":3.02,"n":274,"o":3.04,"t":"2025-01-28T05:00:00Z","v":12508,"vw":3.04053},{"c":3.01,"h":3.035,"l":2.95,"n":313,"o":3.0242,"t":"2025-01-29T05:00:00Z","v":19614,"vw":3.007879},{"c":2.97,"h":3.06,"l":2.97,"n":275,"o":3.06,"t":"2025-01-30T05:00:00Z","v":14779,"vw":3.012752},{"c":2.92,"h":2.97,"l":2.83,"n":374,"o":2.94,"t":"2025-01-31T05:00:00Z","v":19670,"vw":2.919098},{"c":2.85,"h":2.92,"l":2.73,"n":494,"o":2.89,"t":"2025-02-03T05:00:00Z","v":32917,"vw":2.8719},{"c":2.89,"h":2.97,"l":2.85,"n":420,"o":2.86,"t":"2025-02-04T05:00:00Z","v":24915,"vw":2.888069},{"c":2.9,"h":2.9387,"l":2.85,"n":360,"o":2.89,"t":"2025-02-05T05:00:00Z","v":22041,"vw":2.886768},{"c":2.86,"h":2.9499,"l":2.85,"n":324,"o":2.92,"t":"2025-02-06T05:00:00Z","v":17927,"vw":2.902348},{"c":2.9,"h":2.91,"l":2.75,"n":624,"o":2.83,"t":"2025-02-07T05:00:00Z","v":39617,"vw":2.831207},{"c":2.9,"h":2.9586,"l":2.75,"n":534,"o":2.91,"t":"2025-02-10T05:00:00Z","v":39055,"vw":2.895025},{"c":2.9,"h":2.95,"l":2.89,"n":266,"o":2.9,"t":"2025-02-11T05:00:00Z","v":13378,"vw":2.908693},{"c":2.91,"h":2.9651,"l":2.83,"n":390,"o":2.88,"t":"2025-02-12T05:00:00Z","v":25162,"vw":2.89091},{"c":2.98,"h":3,"l":2.91,"n":528,"o":2.91,"t":"2025-02-13T05:00:00Z","v":43542,"vw":2.957617},{"c":2.93,"h":2.99,"l":2.91,"n":146,"o":2.99,"t":"2025-02-14T05:00:00Z","v":6165,"vw":2.953853},{"c":2.9,"h":2.99,"l":2.895,"n":171,"o":2.93,"t":"2025-02-18T05:00:00Z","v":14248,"vw":2.913737},{"c":2.85,"h":2.93,"l":2.79,"n":331,"o":2.88,"t":"2025-02-19T05:00:00Z","v":28198,"vw":2.862793},{"c":2.73,"h":2.88,"l":2.73,"n":492,"o":2.82,"t":"2025-02-20T05:00:00Z","v":36853,"vw":2.783481},{"c":2.74,"h":2.79,"l":2.71,"n":202,"o":2.75,"t":"2025-02-21T05:00:00Z","v":14037,"vw":2.747656},{"c":2.68,"h":2.7454,"l":2.65,"n":449,"o":2.73,"t":"2025-02-24T05:00:00Z","v":30116,"vw":2.690339},{"c":2.79,"h":2.8,"l":2.64,"n":308,"o":2.71,"t":"2025-02-25T05:00:00Z","v":14762,"vw":2.743834},{"c":2.76,"h":2.8,"l":2.64,"n":463,"o":2.79,"t":"2025-02-26T05:00:00Z","v":21905,"vw":2.736944},{"c":2.79,"h":2.79,"l":2.72,"n":251,"o":2.76,"t":"2025-02-27T05:00:00Z","v":27372,"vw":2.755638},{"c":2.75,"h":2.8,"l":2.71,"n":277,"o":2.79,"t":"2025-02-28T05:00:00Z","v":21677,"vw":2.750533},{"c":2.71,"h":2.8525,"l":2.7,"n":392,"o":2.75,"t":"2025-03-03T05:00:00Z","v":37735,"vw":2.783988},{"c":2.56,"h":2.755,"l":2.5507,"n":537,"o":2.69,"t":"2025-03-04T05:00:00Z","v":60847,"vw":2.612748},{"c":2.76,"h":2.82,"l":2.545,"n":381,"o":2.5675,"t":"2025-03-05T05:00:00Z","v":32924,"vw":2.679348},{"c":2.73,"h":2.81,"l":2.63,"n":594,"o":2.81,"t":"2025-03-06T05:00:00Z","v":27001,"vw":2.693379},{"c":2.77,"h":2.85,"l":2.61,"n":720,"o":2.69,"t":"2025-03-07T05:00:00Z","v":57440,"vw":2.712855},{"c":2.63,"h":2.835,"l":2.61,"n":295,"o":2.77,"t":"2025-03-10T04:00:00Z","v":22312,"vw":2.703589},{"c":2.96,"h":3.08,"l":2.7,"n":652,"o":2.7,"t":"2025-03-11T04:00:00Z","v":51143,"vw":2.84345},{"c":2.83,"h":2.98,"l":2.755,"n":444,"o":2.94,"t":"2025-03-12T04:00:00Z","v":32400,"vw":2.876354},{"c":2.525,"h":2.8,"l":2.5,"n":767,"o":2.5,"t":"2025-03-13T04:00:00Z","v":107065,"vw":2.580882},{"c":2.28,"h":2.62,"l":2.205,"n":719,"o":2.62,"t":"2025-03-14T04:00:00Z","v":162470,"vw":2.383212},{"c":2.2,"h":2.315,"l":2.2,"n":354,"o":2.28,"t":"2025-03-17T04:00:00Z","v":48681,"vw":2.241344},{"c":2.09,"h":2.2291,"l":2.07,"n":579,"o":2.21,"t":"2025-03-18T04:00:00Z","v":51395,"vw":2.12827},{"c":2.1,"h":2.17,"l":2.08,"n":450,"o":2.124,"t":"2025-03-19T04:00:00Z","v":51433,"vw":2.111852},{"c":2.11,"h":2.2,"l":2.08,"n":310,"o":2.08,"t":"2025-03-20T04:00:00Z","v":29333,"vw":2.136869},{"c":2.09,"h":2.2,"l":2.0494,"n":656,"o":2.2,"t":"2025-03-21T04:00:00Z","v":51500,"vw":2.087633},{"c":2.03,"h":2.1367,"l":2.03,"n":338,"o":2.09,"t":"2025-03-24T04:00:00Z","v":50114,"vw":2.061354},{"c":1.92,"h":2.07,"l":1.9,"n":553,"o":2.03,"t":"2025-03-25T04:00:00Z","v":110918,"vw":1.991069},{"c":1.85,"h":1.96,"l":1.84,"n":517,"o":1.94,"t":"2025-03-26T04:00:00Z","v":105643,"vw":1.898678},{"c":1.74,"h":1.8736,"l":1.685,"n":701,"o":1.86,"t":"2025-03-27T04:00:00Z","v":107151,"vw":1.776912},{"c":1.705,"h":1.78,"l":1.61,"n":853,"o":1.75,"t":"2025-03-28T04:00:00Z","v":174038,"vw":1.656606},{"c":1.74,"h":1.77,"l":1.58,"n":758,"o":1.71,"t":"2025-03-31T04:00:00Z","v":100264,"vw":1.664781},{"c":1.67,"h":1.7521,"l":1.64,"n":425,"o":1.7,"t":"2025-04-01T04:00:00Z","v":47951,"vw":1.688444},{"c":1.82,"h":1.89,"l":1.68,"n":751,"o":1.68,"t":"2025-04-02T04:00:00Z","v":83905,"vw":1.820277},{"c":1.88,"h":1.9,"l":1.65,"n":1002,"o":1.79,"t":"2025-04-03T04:00:00Z","v":174658,"vw":1.782771},{"c":1.71,"h":1.9096,"l":1.71,"n":503,"o":1.82,"t":"2025-04-04T04:00:00Z","v":133073,"vw":1.830431},{"c":1.68,"h":1.755,"l":1.6,"n":451,"o":1.69,"t":"2025-04-07T04:00:00Z","v":84267,"vw":1.672953},{"c":1.74,"h":1.93,"l":1.73,"n":639,"o":1.81,"t":"2025-04-08T04:00:00Z","v":60767,"vw":1.777438},{"c":2.08,"h":2.08,"l":1.75,"n":1097,"o":1.75,"t":"2025-04-09T04:00:00Z","v":131214,"vw":1.92847},{"c":1.92,"h":2.0788,"l":1.9,"n":547,"o":2.06,"t":"2025-04-10T04:00:00Z","v":65812,"vw":1.972594},{"c":1.81,"h":2,"l":1.8,"n":457,"o":1.95,"t":"2025-04-11T04:00:00Z","v":82869,"vw":1.851346},{"c":1.79,"h":1.8861,"l":1.77,"n":489,"o":1.85,"t":"2025-04-14T04:00:00Z","v":31857,"vw":1.805496},{"c":1.86,"h":1.9,"l":1.7698,"n":686,"o":1.8,"t":"2025-04-15T04:00:00Z","v":39888,"vw":1.841166},{"c":1.7,"h":1.86,"l":1.7,"n":790,"o":1.86,"t":"2025-04-16T04:00:00Z","v":55556,"vw":1.76484},{"c":1.87,"h":1.88,"l":1.72,"n":486,"o":1.73,"t":"2025-04-17T04:00:00Z","v":31938,"vw":1.818035},{"c":1.81,"h":1.949,"l":1.78,"n":441,"o":1.89,"t":"2025-04-21T04:00:00Z","v":40963,"vw":1.841868},{"c":1.84,"h":1.9,"l":1.8,"n":423,"o":1.82,"t":"2025-04-22T04:00:00Z","v":39305,"vw":1.842362},{"c":1.87,"h":1.93,"l":1.84,"n":270,"o":1.87,"t":"2025-04-23T04:00:00Z","v":19864,"vw":1.873008},{"c":1.81,"h":2,"l":1.66,"n":820,"o":1.86,"t":"2025-04-24T04:00:00Z","v":99814,"vw":1.768446},{"c":1.74,"h":1.83,"l":1.73,"n":366,"o":1.8,"t":"2025-04-25T04:00:00Z","v":42149,"vw":1.768882},{"c":1.8,"h":1.84,"l":1.75,"n":296,"o":1.77,"t":"2025-04-28T04:00:00Z","v":22991,"vw":1.786221},{"c":1.75,"h":1.82,"l":1.73,"n":322,"o":1.8,"t":"2025-04-29T04:00:00Z","v":28302,"vw":1.778098},{"c":1.74,"h":1.81,"l":1.7047,"n":216,"o":1.76,"t":"2025-04-30T04:00:00Z","v":9807,"vw":1.742361},{"c":1.76,"h":1.8584,"l":1.7301,"n":320,"o":1.74,"t":"2025-05-01T04:00:00Z","v":54503,"vw":1.81527},{"c":1.8,"h":1.8999,"l":1.75,"n":474,"o":1.75,"t":"2025-05-02T04:00:00Z","v":13713,"vw":1.819116},{"c":1.77,"h":1.825,"l":1.75,"n":405,"o":1.81,"t":"2025-05-05T04:00:00Z","v":25540,"vw":1.776367},{"c":1.72,"h":1.77,"l":1.71,"n":338,"o":1.76,"t":"2025-05-06T04:00:00Z","v":18786,"vw":1.724433},{"c":1.81,"h":1.89,"l":1.71,"n":460,"o":1.74,"t":"2025-05-07T04:00:00Z","v":33142,"vw":1.80191},{"c":1.95,"h":1.96,"l":1.77,"n":523,"o":1.8,"t":"2025-05-08T04:00:00Z","v":54294,"vw":1.859478},{"c":1.88,"h":1.9499,"l":1.88,"n":214,"o":1.9211,"t":"2025-05-09T04:00:00Z","v":13172,"vw":1.907092},{"c":1.95,"h":2.0399,"l":1.9447,"n":230,"o":2.03,"t":"2025-05-12T04:00:00Z","v":49844,"vw":2.001572},{"c":1.82,"h":1.98,"l":1.785,"n":893,"o":1.98,"t":"2025-05-13T04:00:00Z","v":70313,"vw":1.842914},{"c":1.72,"h":1.81,"l":1.72,"n":636,"o":1.81,"t":"2025-05-14T04:00:00Z","v":64099,"vw":1.753525},{"c":1.78,"h":1.805,"l":1.72,"n":311,"o":1.72,"t":"2025-05-15T04:00:00Z","v":38253,"vw":1.781048},{"c":1.89,"h":1.94,"l":1.77,"n":358,"o":1.77,"t":"2025-05-16T04:00:00Z","v":29486,"vw":1.875376},{"c":1.83,"h":1.92,"l":1.82,"n":333,"o":1.85,"t":"2025-05-19T04:00:00Z","v":21752,"vw":1.852422},{"c":1.9,"h":1.95,"l":1.81,"n":293,"o":1.83,"t":"2025-05-20T04:00:00Z","v":38354,"vw":1.904281},{"c":1.83,"h":1.91,"l":1.83,"n":190,"o":1.89,"t":"2025-05-21T04:00:00Z","v":22670,"vw":1.881638},{"c":1.98,"h":1.98,"l":1.83,"n":736,"o":1.83,"t":"2025-05-22T04:00:00Z","v":64545,"vw":1.957516},{"c":1.84,"h":1.949,"l":1.84,"n":257,"o":1.93,"t":"2025-05-23T04:00:00Z","v":15157,"vw":1.873832},{"c":1.95,"h":1.98,"l":1.88,"n":352,"o":1.88,"t":"2025-05-27T04:00:00Z","v":69050,"vw":1.953868},{"c":1.94,"h":1.965,"l":1.92,"n":261,"o":1.93,"t":"2025-05-28T04:00:00Z","v":48841,"vw":1.9423},{"c":1.88,"h":1.9799,"l":1.85,"n":201,"o":1.93,"t":"2025-05-29T04:00:00Z","v":18579,"vw":1.914366},{"c":1.86,"h":1.905,"l":1.85,"n":368,"o":1.86,"t":"2025-05-30T04:00:00Z","v":24204,"vw":1.871812},{"c":2.01,"h":2.01,"l":1.89,"n":371,"o":1.97,"t":"2025-06-02T04:00:00Z","v":91164,"vw":1.970142},{"c":2.07,"h":2.1395,"l":1.99,"n":512,"o":2.01,"t":"2025-06-03T04:00:00Z","v":90637,"vw":2.061398},{"c":2.24,"h":2.24,"l":2.0773,"n":701,"o":2.09,"t":"2025-06-04T04:00:00Z","v":96832,"vw":2.188039},{"c":1.85,"h":2.24,"l":1.825,"n":1402,"o":2.24,"t":"2025-06-05T04:00:00Z","v":335003,"vw":1.938773},{"c":1.93,"h":1.96,"l":1.83,"n":493,"o":1.84,"t":"2025-06-06T04:00:00Z","v":73433,"vw":1.924813},{"c":2.05,"h":2.19,"l":1.95,"n":938,"o":1.95,"t":"2025-06-09T04:00:00Z","v":70848,"vw":2.100087},{"c":2.07,"h":2.2,"l":1.95,"n":377,"o":2.06,"t":"2025-06-10T04:00:00Z","v":61335,"vw":2.106223},{"c":2,"h":2.1187,"l":1.99,"n":524,"o":2.06,"t":"2025-06-11T04:00:00Z","v":42680,"vw":2.010874},{"c":1.94,"h":2.025,"l":1.9,"n":591,"o":2,"t":"2025-06-12T04:00:00Z","v":59662,"vw":1.97053},{"c":1.83,"h":1.94,"l":1.82,"n":740,"o":1.91,"t":"2025-06-13T04:00:00Z","v":101466,"vw":1.893364},{"c":1.86,"h":1.9216,"l":1.84,"n":189,"o":1.88,"t":"2025-06-16T04:00:00Z","v":30514,"vw":1.891767},{"c":1.85,"h":1.895,"l":1.83,"n":160,"o":1.895,"t":"2025-06-17T04:00:00Z","v":21139,"vw":1.867363},{"c":1.98,"h":1.98,"l":1.85,"n":669,"o":1.85,"t":"2025-06-18T04:00:00Z","v":62699,"vw":1.947485},{"c":2.02,"h":2.07,"l":2,"n":331,"o":2.04,"t":"2025-06-20T04:00:00Z","v":30297,"vw":2.028084},{"c":1.95,"h":2.02,"l":1.91,"n":286,"o":2.02,"t":"2025-06-23T04:00:00Z","v":19434,"vw":1.957774},{"c":1.98,"h":2.01,"l":1.94,"n":407,"o":1.95,"t":"2025-06-24T04:00:00Z","v":26417,"vw":1.966746},{"c":1.94,"h":2.01,"l":1.94,"n":275,"o":1.98,"t":"2025-06-25T04:00:00Z","v":23045,"vw":1.949649},{"c":1.97,"h":1.97,"l":1.94,"n":509,"o":1.9433,"t":"2025-06-26T04:00:00Z","v":28858,"vw":1.955074},{"c":2.02,"h":2.02,"l":1.9415,"n":333,"o":1.97,"t":"2025-06-27T04:00:00Z","v":26883,"vw":1.992619},{"c":2.1,"h":2.11,"l":2.02,"n":517,"o":2.04,"t":"2025-06-30T04:00:00Z","v":38672,"vw":2.072527},{"c":2.14,"h":2.2,"l":2.05,"n":449,"o":2.08,"t":"2025-07-01T04:00:00Z","v":49483,"vw":2.144009},{"c":2.18,"h":2.18,"l":2.115,"n":283,"o":2.13,"t":"2025-07-02T04:00:00Z","v":28525,"vw":2.143857},{"c":2.2,"h":2.3,"l":2.14,"n":250,"o":2.2,"t":"2025-07-03T04:00:00Z","v":30769,"vw":2.214023},{"c":2.12,"h":2.18,"l":2.01,"n":560,"o":2.18,"t":"2025-07-07T04:00:00Z","v":67791,"vw":2.082133},{"c":2.2,"h":2.24,"l":2.0784,"n":544,"o":2.15,"t":"2025-07-08T04:00:00Z","v":44138,"vw":2.180555},{"c":2.33,"h":2.33,"l":2.178,"n":335,"o":2.178,"t":"2025-07-09T04:00:00Z","v":24955,"vw":2.258158},{"c":2.28,"h":2.29,"l":2.19,"n":365,"o":2.29,"t":"2025-07-10T04:00:00Z","v":26328,"vw":2.237068},{"c":2.09,"h":2.26,"l":2.09,"n":522,"o":2.25,"t":"2025-07-11T04:00:00Z","v":31983,"vw":2.154883},{"c":2.2,"h":2.2,"l":2.06,"n":206,"o":2.1,"t":"2025-07-14T04:00:00Z","v":64342,"vw":2.1363},{"c":2.08,"h":2.22,"l":2.08,"n":240,"o":2.22,"t":"2025-07-15T04:00:00Z","v":20281,"vw":2.107447},{"c":2.08,"h":2.11,"l":2.06,"n":198,"o":2.09,"t":"2025-07-16T04:00:00Z","v":16455,"vw":2.086987},{"c":2.22,"h":2.22,"l":2.11,"n":338,"o":2.15,"t":"2025-07-17T04:00:00Z","v":38503,"vw":2.20749},{"c":2.14,"h":2.23,"l":2.095,"n":164,"o":2.23,"t":"2025-07-18T04:00:00Z","v":17953,"vw":2.136946},{"c":2.22,"h":2.25,"l":2.0701,"n":319,"o":2.13,"t":"2025-07-21T04:00:00Z","v":34535,"vw":2.228421},{"c":2.33,"h":2.38,"l":2.22,"n":533,"o":2.25,"t":"2025-07-22T04:00:00Z","v":224944,"vw":2.267177},{"c":2.4,"h":2.45,"l":2.33,"n":341,"o":2.35,"t":"2025-07-23T04:00:00Z","v":33281,"vw":2.391074},{"c":2.32,"h":2.4,"l":2.27,"n":414,"o":2.38,"t":"2025-07-24T04:00:00Z","v":50379,"vw":2.323966},{"c":2.31,"h":2.4,"l":2.26,"n":299,"o":2.31,"t":"2025-07-25T04:00:00Z","v":22006,"vw":2.305148},{"c":2.3,"h":2.37,"l":2.28,"n":246,"o":2.3,"t":"2025-07-28T04:00:00Z","v":30676,"vw":2.302317},{"c":2.21,"h":2.3399,"l":2.14,"n":434,"o":2.28,"t":"2025-07-29T04:00:00Z","v":46809,"vw":2.199928},{"c":2.24,"h":2.3027,"l":2.21,"n":139,"o":2.3027,"t":"2025-07-30T04:00:00Z","v":31016,"vw":2.262654},{"c":2.1,"h":2.29,"l":2.09,"n":108,"o":2.29,"t":"2025-07-31T04:00:00Z","v":11062,"vw":2.258708},{"c":2.11,"h":2.13,"l":2.04,"n":161,"o":2.09,"t":"2025-08-01T04:00:00Z","v":26811,"vw":2.069341},{"c":2.12,"h":2.1356,"l":2.09,"n":169,"o":2.11,"t":"2025-08-04T04:00:00Z","v":16097,"vw":2.10716},{"c":2.26,"h":2.27,"l":2.12,"n":179,"o":2.12,"t":"2025-08-05T04:00:00Z","v":17933,"vw":2.209512},{"c":2.3,"h":2.36,"l":2.21,"n":116,"o":2.3,"t":"2025-08-06T04:00:00Z","v":10284,"vw":2.309478},{"c":2.29,"h":2.3287,"l":2.1101,"n":123,"o":2.32,"t":"2025-08-07T04:00:00Z","v":18322,"vw":2.276099},{"c":2.28,"h":2.35,"l":2.2144,"n":209,"o":2.28,"t":"2025-08-08T04:00:00Z","v":19382,"vw":2.300764},{"c":2.2,"h":2.35,"l":2.16,"n":386,"o":2.28,"t":"2025-08-11T04:00:00Z","v":31044,"vw":2.246607},{"c":2.27,"h":2.3299,"l":2.22,"n":67,"o":2.22,"t":"2025-08-12T04:00:00Z","v":4896,"vw":2.274689},{"c":2.2,"h":2.31,"l":2.2,"n":320,"o":2.27,"t":"2025-08-13T04:00:00Z","v":24235,"vw":2.249012},{"c":2.21,"h":2.2655,"l":2.12,"n":436,"o":2.18,"t":"2025-08-14T04:00:00Z","v":32330,"vw":2.186816},{"c":2.1435,"h":2.24,"l":2.13,"n":245,"o":2.15,"t":"2025-08-15T04:00:00Z","v":16741,"vw":2.178365},{"c":2.08,"h":2.2,"l":2.08,"n":417,"o":2.16,"t":"2025-08-18T04:00:00Z","v":57362,"vw":2.138158},{"c":2.14,"h":2.17,"l":2.1368,"n":257,"o":2.1368,"t":"2025-08-19T04:00:00Z","v":35103,"vw":2.148761},{"c":2.17,"h":2.24,"l":2.14,"n":175,"o":2.17,"t":"2025-08-20T04:00:00Z","v":36127,"vw":2.154977},{"c":2.14,"h":2.19,"l":2.14,"n":138,"o":2.18,"t":"2025-08-21T04:00:00Z","v":8284,"vw":2.153229},{"c":2.27,"h":2.33,"l":2.2,"n":518,"o":2.2,"t":"2025-08-22T04:00:00Z","v":91663,"vw":2.278164},{"c":2.21,"h":2.27,"l":2.2,"n":220,"o":2.27,"t":"2025-08-25T04:00:00Z","v":14804,"vw":2.234362},{"c":2.25,"h":2.32,"l":2.2,"n":281,"o":2.21,"t":"2025-08-26T04:00:00Z","v":26218,"vw":2.250341},{"c":2.28,"h":2.34,"l":2.25,"n":357,"o":2.26,"t":"2025-08-27T04:00:00Z","v":45202,"vw":2.297452},{"c":2.33,"h":2.35,"l":2.3104,"n":126,"o":2.33,"t":"2025-08-28T04:00:00Z","v":10768,"vw":2.330899},{"c":2.27,"h":2.31,"l":2.26,"n":122,"o":2.305,"t":"2025-08-29T04:00:00Z","v":11336,"vw":2.28007},{"c":2.37,"h":2.4,"l":2.25,"n":233,"o":2.27,"t":"2025-09-02T04:00:00Z","v":21297,"vw":2.347306},{"c":2.36,"h":2.49,"l":2.33,"n":431,"o":2.39,"t":"2025-09-03T04:00:00Z","v":73675,"vw":2.405433},{"c":3.59,"h":4.66,"l":2.73,"n":319192,"o":2.83,"t":"2025-09-04T04:00:00Z","v":69097579,"vw":4.031244},{"c":3.79,"h":4.15,"l":3.5,"n":14974,"o":4.13,"t":"2025-09-05T04:00:00Z","v":3618037,"vw":3.833019},{"c":3.85,"h":4.1,"l":3.58,"n":4042,"o":3.78,"t":"2025-09-08T04:00:00Z","v":914219,"vw":3.856047},{"c":3.31,"h":3.85,"l":3.2,"n":3067,"o":3.76,"t":"2025-09-09T04:00:00Z","v":527166,"vw":3.482048},{"c":3.59,"h":3.63,"l":3.2,"n":1066,"o":3.2,"t":"2025-09-10T04:00:00Z","v":147949,"vw":3.503982},{"c":3.63,"h":3.8,"l":3.43,"n":1487,"o":3.49,"t":"2025-09-11T04:00:00Z","v":173841,"vw":3.627279},{"c":3.62,"h":3.73,"l":3.5352,"n":775,"o":3.56,"t":"2025-09-12T04:00:00Z","v":60425,"vw":3.629951},{"c":3.87,"h":4.04,"l":3.616,"n":2421,"o":3.63,"t":"2025-09-15T04:00:00Z","v":348455,"vw":3.883479},{"c":4.1,"h":4.275,"l":3.9035,"n":2394,"o":3.94,"t":"2025-09-16T04:00:00Z","v":344955,"vw":4.060737},{"c":4.16,"h":4.4,"l":4.0109,"n":1404,"o":4.07,"t":"2025-09-17T04:00:00Z","v":194563,"vw":4.24143},{"c":4.16,"h":4.37,"l":4.08,"n":1357,"o":4.16,"t":"2025-09-18T04:00:00Z","v":170182,"vw":4.232964},{"c":3.75,"h":4.23,"l":3.7101,"n":1895,"o":4.18,"t":"2025-09-19T04:00:00Z","v":255163,"vw":3.8813},{"c":3.75,"h":3.95,"l":3.6,"n":970,"o":3.76,"t":"2025-09-22T04:00:00Z","v":93313,"vw":3.790165},{"c":3.66,"h":4.0499,"l":3.65,"n":1199,"o":3.76,"t":"2025-09-23T04:00:00Z","v":158943,"vw":3.831525},{"c":3.62,"h":3.7916,"l":3.49,"n":741,"o":3.71,"t":"2025-09-24T04:00:00Z","v":106926,"vw":3.604704},{"c":3.6,"h":3.6855,"l":3.54,"n":464,"o":3.64,"t":"2025-09-25T04:00:00Z","v":46161,"vw":3.591821},{"c":3.54,"h":3.67,"l":3.39,"n":1471,"o":3.6,"t":"2025-09-26T04:00:00Z","v":216904,"vw":3.510852},{"c":3.62,"h":3.6683,"l":3.46,"n":574,"o":3.51,"t":"2025-09-29T04:00:00Z","v":61169,"vw":3.565794},{"c":3.91,"h":3.94,"l":3.66,"n":1438,"o":3.88,"t":"2025-09-30T04:00:00Z","v":182352,"vw":3.818922},{"c":3.68,"h":3.9,"l":3.68,"n":821,"o":3.86,"t":"2025-10-01T04:00:00Z","v":128235,"vw":3.765055},{"c":3.82,"h":3.93,"l":3.68,"n":872,"o":3.74,"t":"2025-10-02T04:00:00Z","v":100497,"vw":3.83766},{"c":4.02,"h":4.14,"l":3.85,"n":863,"o":3.85,"t":"2025-10-03T04:00:00Z","v":97437,"vw":3.985614},{"c":3.87,"h":4.14,"l":3.83,"n":694,"o":4.14,"t":"2025-10-06T04:00:00Z","v":79397,"vw":3.95054},{"c":3.57,"h":3.91,"l":3.51,"n":1376,"o":3.87,"t":"2025-10-07T04:00:00Z","v":125314,"vw":3.627349},{"c":3.59,"h":3.75,"l":3.5,"n":403,"o":3.6,"t":"2025-10-08T04:00:00Z","v":50346,"vw":3.582537},{"c":3.51,"h":3.675,"l":3.48,"n":451,"o":3.59,"t":"2025-10-09T04:00:00Z","v":41574,"vw":3.530179},{"c":3.25,"h":3.625,"l":3.22,"n":921,"o":3.53,"t":"2025-10-10T04:00:00Z","v":117734,"vw":3.362577},{"c":3.42,"h":3.48,"l":3.242,"n":399,"o":3.35,"t":"2025-10-13T04:00:00Z","v":48326,"vw":3.387815},{"c":3.3,"h":3.43,"l":3.28,"n":574,"o":3.37,"t":"2025-10-14T04:00:00Z","v":39617,"vw":3.333161},{"c":3.31,"h":3.4,"l":3.24,"n":579,"o":3.33,"t":"2025-10-15T04:00:00Z","v":29380,"vw":3.29406},{"c":3.15,"h":3.3591,"l":3.15,"n":543,"o":3.3,"t":"2025-10-16T04:00:00Z","v":69516,"vw":3.199035},{"c":3.04,"h":3.3082,"l":2.97,"n":651,"o":3.13,"t":"2025-10-17T04:00:00Z","v":47439,"vw":3.0606},{"c":3,"h":3.0868,"l":2.98,"n":800,"o":2.99,"t":"2025-10-20T04:00:00Z","v":57324,"vw":3.010494},{"c":3.26,"h":3.32,"l":3,"n":857,"o":3.01,"t":"2025-10-21T04:00:00Z","v":108377,"vw":3.195973},{"c":3.17,"h":3.41,"l":3.16,"n":500,"o":3.29,"t":"2025-10-22T04:00:00Z","v":73443,"vw":3.333725},{"c":3.1,"h":3.22,"l":3.022,"n":757,"o":3.2,"t":"2025-10-23T04:00:00Z","v":43761,"vw":3.117807},{"c":3.16,"h":3.2399,"l":3.13,"n":270,"o":3.18,"t":"2025-10-24T04:00:00Z","v":34992,"vw":3.187453},{"c":3.12,"h":3.23,"l":3.1,"n":535,"o":3.23,"t":"2025-10-27T04:00:00Z","v":45894,"vw":3.156092},{"c":3.02,"h":3.13,"l":3,"n":576,"o":3.12,"t":"2025-10-28T04:00:00Z","v":37730,"vw":3.040045},{"c":2.97,"h":3.09,"l":2.96,"n":611,"o":3.04,"t":"2025-10-29T04:00:00Z","v":65004,"vw":3.017517},{"c":2.81,"h":3.035,"l":2.8,"n":726,"o":3,"t":"2025-10-30T04:00:00Z","v":118924,"vw":2.939976},{"c":2.75,"h":2.87,"l":2.75,"n":636,"o":2.81,"t":"2025-10-31T04:00:00Z","v":55016,"vw":2.787747},{"c":2.8,"h":3.06,"l":2.66,"n":1174,"o":2.73,"t":"2025-11-03T05:00:00Z","v":177860,"vw":2.845663},{"c":2.7,"h":2.91,"l":2.7,"n":601,"o":2.73,"t":"2025-11-04T05:00:00Z","v":46173,"vw":2.777362},{"c":2.83,"h":2.83,"l":2.6901,"n":485,"o":2.6901,"t":"2025-11-05T05:00:00Z","v":47242,"vw":2.784737},{"c":2.76,"h":2.99,"l":2.74,"n":609,"o":2.83,"t":"2025-11-06T05:00:00Z","v":63239,"vw":2.803063},{"c":2.76,"h":2.81,"l":2.71,"n":580,"o":2.74,"t":"2025-11-07T05:00:00Z","v":41443,"vw":2.759248},{"c":2.89,"h":2.89,"l":2.6905,"n":234,"o":2.8,"t":"2025-11-10T05:00:00Z","v":11032,"vw":2.814244},{"c":2.82,"h":2.88,"l":2.78,"n":338,"o":2.83,"t":"2025-11-11T05:00:00Z","v":22288,"vw":2.840968},{"c":3.07,"h":3.15,"l":2.83,"n":649,"o":2.83,"t":"2025-11-12T05:00:00Z","v":38361,"vw":3.038098},{"c":2.94,"h":3.0405,"l":2.935,"n":225,"o":3.0405,"t":"2025-11-13T05:00:00Z","v":13388,"vw":2.964399},{"c":2.84,"h":2.9811,"l":2.84,"n":374,"o":2.88,"t":"2025-11-14T05:00:00Z","v":24558,"vw":2.895325},{"c":2.9,"h":2.93,"l":2.8001,"n":697,"o":2.82,"t":"2025-11-17T05:00:00Z","v":48634,"vw":2.875291},{"c":2.9,"h":2.98,"l":2.825,"n":277,"o":2.87,"t":"2025-11-18T05:00:00Z","v":41556,"vw":2.902976},{"c":2.9,"h":2.95,"l":2.85,"n":337,"o":2.935,"t":"2025-11-19T05:00:00Z","v":28014,"vw":2.892092},{"c":3.01,"h":3.05,"l":2.9,"n":389,"o":2.9,"t":"2025-11-20T05:00:00Z","v":49472,"vw":2.979913},{"c":3.08,"h":3.08,"l":2.98,"n":568,"o":3.01,"t":"2025-11-21T05:00:00Z","v":59363,"vw":3.044021},{"c":3.13,"h":3.2,"l":3.04,"n":557,"o":3.04,"t":"2025-11-24T05:00:00Z","v":95189,"vw":3.140724},{"c":3.05,"h":3.33,"l":3.05,"n":584,"o":3.13,"t":"2025-11-25T05:00:00Z","v":96502,"vw":3.225832},{"c":3.1,"h":3.4,"l":3.03,"n":679,"o":3.03,"t":"2025-11-26T05:00:00Z","v":123008,"vw":3.25243},{"c":3.23,"h":3.37,"l":3.13,"n":422,"o":3.14,"t":"2025-11-28T05:00:00Z","v":64254,"vw":3.235258},{"c":3.41,"h":3.45,"l":3.23,"n":373,"o":3.23,"t":"2025-12-01T05:00:00Z","v":66527,"vw":3.358089},{"c":3.44,"h":3.57,"l":3.395,"n":724,"o":3.41,"t":"2025-12-02T05:00:00Z","v":101924,"vw":3.504012},{"c":3.39,"h":3.4925,"l":3.23,"n":921,"o":3.4925,"t":"2025-12-03T05:00:00Z","v":100099,"vw":3.360228},{"c":3.13,"h":3.4,"l":3.13,"n":630,"o":3.34,"t":"2025-12-04T05:00:00Z","v":62493,"vw":3.234018},{"c":3,"h":3.22,"l":2.92,"n":1143,"o":3.1225,"t":"2025-12-05T05:00:00Z","v":139086,"vw":3.037554},{"c":2.87,"h":3.11,"l":2.87,"n":1089,"o":2.99,"t":"2025-12-08T05:00:00Z","v":121019,"vw":2.918404},{"c":2.9,"h":3.02,"l":2.88,"n":880,"o":2.89,"t":"2025-12-09T05:00:00Z","v":67842,"vw":2.911043},{"c":2.88,"h":2.9773,"l":2.86,"n":1063,"o":2.91,"t":"2025-12-10T05:00:00Z","v":77997,"vw":2.911051},{"c":2.99,"h":3.07,"l":2.91,"n":981,"o":2.91,"t":"2025-12-11T05:00:00Z","v":83448,"vw":2.994203},{"c":2.91,"h":3.11,"l":2.88,"n":1221,"o":2.98,"t":"2025-12-12T05:00:00Z","v":145934,"vw":3.019839},{"c":3.13,"h":3.265,"l":2.95,"n":2069,"o":2.95,"t":"2025-12-15T05:00:00Z","v":372605,"vw":3.178653},{"c":2.21,"h":3.36,"l":2.14,"n":7506,"o":3.32,"t":"2025-12-16T05:00:00Z","v":1371838,"vw":2.369269},{"c":2.19,"h":2.45,"l":2.14,"n":3509,"o":2.23,"t":"2025-12-17T05:00:00Z","v":517053,"vw":2.222388},{"c":2.25,"h":2.28,"l":2.16,"n":1428,"o":2.25,"t":"2025-12-18T05:00:00Z","v":193834,"vw":2.234641},{"c":2.21,"h":2.3,"l":2.1314,"n":1212,"o":2.24,"t":"2025-12-19T05:00:00Z","v":128383,"vw":2.206157},{"c":2.2,"h":2.239,"l":2.13,"n":966,"o":2.23,"t":"2025-12-22T05:00:00Z","v":203322,"vw":2.182988},{"c":2.19,"h":2.2,"l":2.1,"n":738,"o":2.19,"t":"2025-12-23T05:00:00Z","v":80520,"vw":2.145267},{"c":2.18,"h":2.25,"l":2.13,"n":519,"o":2.18,"t":"2025-12-24T05:00:00Z","v":63614,"vw":2.18395},{"c":2.11,"h":2.2299,"l":2.08,"n":1167,"o":2.2,"t":"2025-12-26T05:00:00Z","v":115032,"vw":2.120154},{"c":2.07,"h":2.125,"l":2.0335,"n":1081,"o":2.09,"t":"2025-12-29T05:00:00Z","v":192481,"vw":2.068986},{"c":2.11,"h":2.15,"l":2.06,"n":1147,"o":2.12,"t":"2025-12-30T05:00:00Z","v":197935,"vw":2.099312},{"c":2.08,"h":2.1199,"l":2.0401,"n":765,"o":2.09,"t":"2025-12-31T05:00:00Z","v":66895,"vw":2.068341},{"c":2.07,"h":2.09,"l":2.03,"n":699,"o":2.08,"t":"2026-01-02T05:00:00Z","v":63232,"vw":2.065003},{"c":2.17,"h":2.18,"l":2.02,"n":1070,"o":2.06,"t":"2026-01-05T05:00:00Z","v":109114,"vw":2.110095},{"c":2.21,"h":2.27,"l":2.15,"n":689,"o":2.15,"t":"2026-01-06T05:00:00Z","v":68178,"vw":2.235038},{"c":2.25,"h":2.29,"l":2.21,"n":598,"o":2.21,"t":"2026-01-07T05:00:00Z","v":75598,"vw":2.254033},{"c":2.35,"h":2.3699,"l":2.24,"n":883,"o":2.24,"t":"2026-01-08T05:00:00Z","v":74617,"vw":2.31533},{"c":2.33,"h":2.4,"l":2.2665,"n":719,"o":2.36,"t":"2026-01-09T05:00:00Z","v":67969,"vw":2.335181},{"c":2.22,"h":2.36,"l":2.21,"n":755,"o":2.32,"t":"2026-01-12T05:00:00Z","v":92452,"vw":2.273595},{"c":2.23,"h":2.28,"l":2.21,"n":595,"o":2.26,"t":"2026-01-13T05:00:00Z","v":53454,"vw":2.242096},{"c":2.22,"h":2.25,"l":2.18,"n":724,"o":2.25,"t":"2026-01-14T05:00:00Z","v":161673,"vw":2.210627},{"c":2.33,"h":2.455,"l":2.18,"n":978,"o":2.24,"t":"2026-01-15T05:00:00Z","v":133557,"vw":2.359629},{"c":2.31,"h":2.36,"l":2.27,"n":475,"o":2.36,"t":"2026-01-16T05:00:00Z","v":42151,"vw":2.316028},{"c":2.19,"h":2.3,"l":2.16,"n":1207,"o":2.27,"t":"2026-01-20T05:00:00Z","v":123729,"vw":2.243252},{"c":2.27,"h":2.3,"l":2.1801,"n":2276,"o":2.19,"t":"2026-01-21T05:00:00Z","v":134491,"vw":2.252259},{"c":2.35,"h":2.365,"l":2.25,"n":780,"o":2.28,"t":"2026-01-22T05:00:00Z","v":71898,"vw":2.327917},{"c":2.4,"h":2.43,"l":2.3001,"n":561,"o":2.36,"t":"2026-01-23T05:00:00Z","v":40718,"vw":2.36906},{"c":2.42,"h":2.4399,"l":2.4,"n":373,"o":2.4,"t":"2026-01-26T05:00:00Z","v":30659,"vw":2.418096},{"c":2.47,"h":2.523,"l":2.4,"n":327,"o":2.42,"t":"2026-01-27T05:00:00Z","v":60987,"vw":2.472598},{"c":2.54,"h":2.5999,"l":2.45,"n":784,"o":2.45,"t":"2026-01-28T05:00:00Z","v":65567,"vw":2.538464},{"c":2.41,"h":2.54,"l":2.39,"n":538,"o":2.54,"t":"2026-01-29T05:00:00Z","v":50745,"vw":2.440574},{"c":2.41,"h":2.48,"l":2.375,"n":450,"o":2.41,"t":"2026-01-30T05:00:00Z","v":73339,"vw":2.402764},{"c":2.4,"h":2.48,"l":2.35,"n":594,"o":2.39,"t":"2026-02-02T05:00:00Z","v":51401,"vw":2.399705},{"c":2.41,"h":2.44,"l":2.33,"n":1594,"o":2.4,"t":"2026-02-03T05:00:00Z","v":111552,"vw":2.399918},{"c":2.39,"h":2.465,"l":2.35,"n":551,"o":2.43,"t":"2026-02-04T05:00:00Z","v":21692,"vw":2.395316},{"c":2.33,"h":2.39,"l":2.295,"n":691,"o":2.37,"t":"2026-02-05T05:00:00Z","v":35011,"vw":2.318773},{"c":2.45,"h":2.47,"l":2.335,"n":1032,"o":2.34,"t":"2026-02-06T05:00:00Z","v":80326,"vw":2.401828},{"c":2.51,"h":2.53,"l":2.3874,"n":827,"o":2.45,"t":"2026-02-09T05:00:00Z","v":51738,"vw":2.488478},{"c":2.41,"h":2.565,"l":2.38,"n":546,"o":2.53,"t":"2026-02-10T05:00:00Z","v":34783,"vw":2.438277},{"c":2.36,"h":2.504,"l":2.3,"n":473,"o":2.42,"t":"2026-02-11T05:00:00Z","v":31619,"vw":2.353674},{"c":2.27,"h":2.39,"l":2.24,"n":391,"o":2.36,"t":"2026-02-12T05:00:00Z","v":45368,"vw":2.287583},{"c":2.28,"h":2.39,"l":2.25,"n":532,"o":2.27,"t":"2026-02-13T05:00:00Z","v":48494,"vw":2.327476},{"c":2.3,"h":2.37,"l":2.2,"n":339,"o":2.27,"t":"2026-02-17T05:00:00Z","v":36600,"vw":2.293868},{"c":2.34,"h":2.42,"l":2.25,"n":348,"o":2.41,"t":"2026-02-18T05:00:00Z","v":37501,"vw":2.363911},{"c":2.3,"h":2.33,"l":2.22,"n":286,"o":2.33,"t":"2026-02-19T05:00:00Z","v":27213,"vw":2.280561},{"c":2.42,"h":2.42,"l":2.25,"n":211,"o":2.295,"t":"2026-02-20T05:00:00Z","v":31053,"vw":2.326917},{"c":2.21,"h":2.4,"l":2.21,"n":310,"o":2.4,"t":"2026-02-23T05:00:00Z","v":28988,"vw":2.268721},{"c":2.28,"h":2.33,"l":2.21,"n":514,"o":2.23,"t":"2026-02-24T05:00:00Z","v":45077,"vw":2.259279},{"c":2.19,"h":2.245,"l":2.1511,"n":289,"o":2.22,"t":"2026-02-25T05:00:00Z","v":25835,"vw":2.188087},{"c":2.28,"h":2.29,"l":2.185,"n":238,"o":2.21,"t":"2026-02-26T05:00:00Z","v":18953,"vw":2.244388},{"c":2.15,"h":2.28,"l":2.148,"n":340,"o":2.28,"t":"2026-02-27T05:00:00Z","v":26553,"vw":2.16712},{"c":2.2,"h":2.2499,"l":2.11,"n":564,"o":2.11,"t":"2026-03-02T05:00:00Z","v":57774,"vw":2.183954},{"c":2.23,"h":2.23,"l":2.04,"n":163,"o":2.14,"t":"2026-03-03T05:00:00Z","v":26027,"vw":2.150498},{"c":2.33,"h":2.37,"l":2.2,"n":597,"o":2.23,"t":"2026-03-04T05:00:00Z","v":29015,"vw":2.279181},{"c":2.21,"h":2.32,"l":2.21,"n":283,"o":2.29,"t":"2026-03-05T05:00:00Z","v":14379,"vw":2.268184},{"c":2.24,"h":2.33,"l":2.13,"n":186,"o":2.33,"t":"2026-03-06T05:00:00Z","v":12352,"vw":2.19226},{"c":2.18,"h":2.26,"l":2.09,"n":355,"o":2.2,"t":"2026-03-09T04:00:00Z","v":60277,"vw":2.1819},{"c":2.16,"h":2.29,"l":2.16,"n":314,"o":2.16,"t":"2026-03-10T04:00:00Z","v":50233,"vw":2.22748},{"c":2.23,"h":2.24,"l":2.14,"n":373,"o":2.195,"t":"2026-03-11T04:00:00Z","v":40473,"vw":2.205764},{"c":2.22,"h":2.2599,"l":2.1601,"n":320,"o":2.23,"t":"2026-03-12T04:00:00Z","v":19326,"vw":2.203696},{"c":2.16,"h":2.22,"l":2.16,"n":348,"o":2.22,"t":"2026-03-13T04:00:00Z","v":19017,"vw":2.173354},{"c":2.17,"h":2.2,"l":2.1601,"n":186,"o":2.1998,"t":"2026-03-16T04:00:00Z","v":16585,"vw":2.176971},{"c":2.16,"h":2.2299,"l":2.16,"n":230,"o":2.185,"t":"2026-03-17T04:00:00Z","v":14540,"vw":2.186197},{"c":2.17,"h":2.24,"l":2.145,"n":461,"o":2.24,"t":"2026-03-18T04:00:00Z","v":81527,"vw":2.180655},{"c":3.14,"h":3.24,"l":2.56,"n":80882,"o":2.7,"t":"2026-03-19T04:00:00Z","v":13680592,"vw":2.928896},{"c":3.05,"h":3.34,"l":2.96,"n":5008,"o":3.21,"t":"2026-03-20T04:00:00Z","v":1051103,"vw":3.139204},{"c":3.15,"h":3.24,"l":3.06,"n":2282,"o":3.08,"t":"2026-03-23T04:00:00Z","v":333088,"vw":3.147688},{"c":3.18,"h":3.3,"l":3.075,"n":1480,"o":3.15,"t":"2026-03-24T04:00:00Z","v":177424,"vw":3.185154},{"c":3.15,"h":3.2799,"l":3.09,"n":1016,"o":3.27,"t":"2026-03-25T04:00:00Z","v":142381,"vw":3.165439},{"c":3.13,"h":3.18,"l":3.03,"n":1127,"o":3.17,"t":"2026-03-26T04:00:00Z","v":174045,"vw":3.11561},{"c":3.01,"h":3.17,"l":3,"n":1184,"o":3.13,"t":"2026-03-27T04:00:00Z","v":145912,"vw":3.079438},{"c":2.89,"h":3.085,"l":2.85,"n":1847,"o":3.02,"t":"2026-03-30T04:00:00Z","v":165857,"vw":2.933928},{"c":3.16,"h":3.18,"l":2.93,"n":1476,"o":2.93,"t":"2026-03-31T04:00:00Z","v":111717,"vw":3.081006},{"c":3.08,"h":3.18,"l":3.08,"n":902,"o":3.14,"t":"2026-04-01T04:00:00Z","v":65685,"vw":3.110895},{"c":3.09,"h":3.15,"l":2.96,"n":507,"o":3,"t":"2026-04-02T04:00:00Z","v":50872,"vw":3.051572},{"c":3.2,"h":3.22,"l":3.02,"n":1804,"o":3.07,"t":"2026-04-06T04:00:00Z","v":108748,"vw":3.145348},{"c":3.29,"h":3.355,"l":3.06,"n":1543,"o":3.18,"t":"2026-04-07T04:00:00Z","v":108925,"vw":3.280928},{"c":3.39,"h":3.57,"l":3.36,"n":1519,"o":3.38,"t":"2026-04-08T04:00:00Z","v":123637,"vw":3.459955},{"c":3.31,"h":3.435,"l":3.26,"n":1122,"o":3.4,"t":"2026-04-09T04:00:00Z","v":56640,"vw":3.358879},{"c":3.29,"h":3.36,"l":3.16,"n":713,"o":3.31,"t":"2026-04-10T04:00:00Z","v":64787,"vw":3.26475},{"c":3.15,"h":3.33,"l":3.11,"n":1292,"o":3.29,"t":"2026-04-13T04:00:00Z","v":73002,"vw":3.194272},{"c":3.14,"h":3.25,"l":3.12,"n":846,"o":3.15,"t":"2026-04-14T04:00:00Z","v":77043,"vw":3.18022},{"c":3.27,"h":3.28,"l":3.13,"n":939,"o":3.145,"t":"2026-04-15T04:00:00Z","v":96158,"vw":3.181845},{"c":3.18,"h":3.27,"l":3.15,"n":754,"o":3.175,"t":"2026-04-16T04:00:00Z","v":33807,"vw":3.214891},{"c":3.31,"h":3.35,"l":3.17,"n":1148,"o":3.21,"t":"2026-04-17T04:00:00Z","v":88073,"vw":3.290918},{"c":3.56,"h":3.57,"l":3.31,"n":1372,"o":3.31,"t":"2026-04-20T04:00:00Z","v":195196,"vw":3.474664},{"c":3.52,"h":3.605,"l":3.44,"n":1253,"o":3.58,"t":"2026-04-21T04:00:00Z","v":119368,"vw":3.537482},{"c":3.58,"h":3.665,"l":3.52,"n":1320,"o":3.54,"t":"2026-04-22T04:00:00Z","v":44184,"vw":3.588139},{"c":3.47,"h":3.7081,"l":3.3701,"n":999,"o":3.6,"t":"2026-04-23T04:00:00Z","v":78095,"vw":3.51012},{"c":3.6,"h":3.6,"l":3.2599,"n":1174,"o":3.2599,"t":"2026-04-24T04:00:00Z","v":164598,"vw":3.498901},{"c":3.67,"h":3.705,"l":3.6,"n":858,"o":3.6,"t":"2026-04-27T04:00:00Z","v":53269,"vw":3.658761},{"c":3.52,"h":3.75,"l":3.505,"n":815,"o":3.68,"t":"2026-04-28T04:00:00Z","v":30360,"vw":3.579416},{"c":3.39,"h":3.525,"l":3.3101,"n":1326,"o":3.51,"t":"2026-04-29T04:00:00Z","v":68010,"vw":3.384503},{"c":3.3,"h":3.38,"l":3.21,"n":871,"o":3.38,"t":"2026-04-30T04:00:00Z","v":50824,"vw":3.28944},{"c":3.4,"h":3.49,"l":3.2389,"n":824,"o":3.3,"t":"2026-05-01T04:00:00Z","v":60195,"vw":3.370322},{"c":3.31,"h":3.43,"l":3.27,"n":1062,"o":3.43,"t":"2026-05-04T04:00:00Z","v":79535,"vw":3.322008},{"c":3.33,"h":3.4,"l":3.28,"n":500,"o":3.31,"t":"2026-05-05T04:00:00Z","v":39519,"vw":3.326234},{"c":3.27,"h":3.32,"l":3.182,"n":697,"o":3.32,"t":"2026-05-06T04:00:00Z","v":44814,"vw":3.26405},{"c":3.38,"h":3.38,"l":3.2223,"n":508,"o":3.31,"t":"2026-05-07T04:00:00Z","v":32176,"vw":3.316731},{"c":3.26,"h":3.38,"l":3.17,"n":631,"o":3.38,"t":"2026-05-08T04:00:00Z","v":30824,"vw":3.236861},{"c":3.06,"h":3.22,"l":3,"n":1106,"o":3.22,"t":"2026-05-11T04:00:00Z","v":113932,"vw":3.084334},{"c":2.97,"h":3.06,"l":2.94,"n":541,"o":3.06,"t":"2026-05-12T04:00:00Z","v":46547,"vw":3.000505},{"c":3.05,"h":3.07,"l":2.875,"n":643,"o":2.99,"t":"2026-05-13T04:00:00Z","v":90808,"vw":2.994958},{"c":3.03,"h":3.2699,"l":3.01,"n":763,"o":3.13,"t":"2026-05-14T04:00:00Z","v":50766,"vw":3.115053},{"c":2.99,"h":3.045,"l":2.965,"n":696,"o":3.01,"t":"2026-05-15T04:00:00Z","v":51059,"vw":3.020884},{"c":3.11,"h":3.245,"l":2.99,"n":828,"o":2.99,"t":"2026-05-18T04:00:00Z","v":60499,"vw":3.059761},{"c":3.15,"h":3.175,"l":3.03,"n":768,"o":3.09,"t":"2026-05-19T04:00:00Z","v":51967,"vw":3.126925},{"c":3.35,"h":3.47,"l":3.16,"n":1711,"o":3.16,"t":"2026-05-20T04:00:00Z","v":111742,"vw":3.387402},{"c":3.47,"h":3.54,"l":3.34,"n":1189,"o":3.36,"t":"2026-05-21T04:00:00Z","v":97746,"vw":3.468633},{"c":3.62,"h":3.685,"l":3.4501,"n":1351,"o":3.47,"t":"2026-05-22T04:00:00Z","v":107462,"vw":3.610011},{"c":3.63,"h":3.66,"l":3.48,"n":651,"o":3.66,"t":"2026-05-26T04:00:00Z","v":69919,"vw":3.560538},{"c":3.53,"h":3.7,"l":3.35,"n":1067,"o":3.63,"t":"2026-05-27T04:00:00Z","v":66841,"vw":3.514413},{"c":3.59,"h":3.67,"l":3.54,"n":1385,"o":3.54,"t":"2026-05-28T04:00:00Z","v":47792,"vw":3.619856},{"c":3.35,"h":3.65,"l":3.3111,"n":1183,"o":3.56,"t":"2026-05-29T04:00:00Z","v":108683,"vw":3.416648},{"c":3.51,"h":3.535,"l":3.285,"n":911,"o":3.285,"t":"2026-06-01T04:00:00Z","v":71647,"vw":3.428077},{"c":3.5,"h":3.65,"l":3.47,"n":648,"o":3.51,"t":"2026-06-02T04:00:00Z","v":49503,"vw":3.508286},{"c":3.43,"h":3.53,"l":3.43,"n":609,"o":3.5,"t":"2026-06-03T04:00:00Z","v":36746,"vw":3.483221},{"c":3.43,"h":3.5399,"l":3.4,"n":1074,"o":3.5,"t":"2026-06-04T04:00:00Z","v":49394,"vw":3.462627},{"c":3.32,"h":3.59,"l":3.26,"n":1651,"o":3.43,"t":"2026-06-05T04:00:00Z","v":111133,"vw":3.321908},{"c":4.31,"h":4.375,"l":3.35,"n":10477,"o":3.38,"t":"2026-06-08T04:00:00Z","v":1201509,"vw":4.052828},{"c":4.67,"h":4.9391,"l":4.365,"n":5764,"o":4.44,"t":"2026-06-09T04:00:00Z","v":544343,"vw":4.611424},{"c":4.53,"h":4.9,"l":4.505,"n":4178,"o":4.61,"t":"2026-06-10T04:00:00Z","v":294912,"vw":4.732035},{"c":4.77,"h":4.83,"l":4.47,"n":4927,"o":4.54,"t":"2026-06-11T04:00:00Z","v":419301,"vw":4.6889},{"c":4.68,"h":5.09,"l":4.68,"n":2962,"o":4.83,"t":"2026-06-12T04:00:00Z","v":278497,"vw":4.903904},{"c":4.74,"h":4.91,"l":4.562,"n":3346,"o":4.91,"t":"2026-06-15T04:00:00Z","v":320930,"vw":4.72564},{"c":4.24,"h":4.98,"l":4.17,"n":4286,"o":4.74,"t":"2026-06-16T04:00:00Z","v":307767,"vw":4.408008},{"c":4.19,"h":4.395,"l":4.19,"n":1852,"o":4.25,"t":"2026-06-17T04:00:00Z","v":147478,"vw":4.266955},{"c":4.24,"h":4.39,"l":4.2183,"n":1742,"o":4.3,"t":"2026-06-18T04:00:00Z","v":150866,"vw":4.280289},{"c":4.01,"h":4.28,"l":3.93,"n":3112,"o":4.24,"t":"2026-06-22T04:00:00Z","v":290081,"vw":4.018737},{"c":4.14,"h":4.16,"l":3.9,"n":2324,"o":3.91,"t":"2026-06-23T04:00:00Z","v":145462,"vw":4.088078},{"c":4.215,"h":4.255,"l":3.93,"n":1493,"o":4.12,"t":"2026-06-24T04:00:00Z","v":92803,"vw":4.193456},{"c":4.34,"h":4.37,"l":4.1375,"n":2212,"o":4.29,"t":"2026-06-25T04:00:00Z","v":126544,"vw":4.261163},{"c":4.23,"h":4.4,"l":4.16,"n":1886,"o":4.34,"t":"2026-06-26T04:00:00Z","v":152522,"vw":4.268589},{"c":4.65,"h":4.76,"l":4.23,"n":3208,"o":4.23,"t":"2026-06-29T04:00:00Z","v":320679,"vw":4.569368},{"c":4.48,"h":4.65,"l":4.44,"n":2020,"o":4.65,"t":"2026-06-30T04:00:00Z","v":147049,"vw":4.511087},{"c":4.54,"h":4.695,"l":4.395,"n":1674,"o":4.62,"t":"2026-07-01T04:00:00Z","v":133872,"vw":4.522984},{"c":4.45,"h":4.67,"l":4.3701,"n":989,"o":4.59,"t":"2026-07-02T04:00:00Z","v":84434,"vw":4.468898},{"c":4.56,"h":4.72,"l":4.355,"n":2432,"o":4.42,"t":"2026-07-06T04:00:00Z","v":217817,"vw":4.559952},{"c":4.27,"h":4.7,"l":4.26,"n":1429,"o":4.57,"t":"2026-07-07T04:00:00Z","v":98936,"vw":4.445559},{"c":4.15,"h":4.27,"l":4.01,"n":1315,"o":4.27,"t":"2026-07-08T04:00:00Z","v":114857,"vw":4.113452},{"c":4.18,"h":4.31,"l":4.01,"n":1320,"o":4.19,"t":"2026-07-09T04:00:00Z","v":99064,"vw":4.164023},{"c":4.03,"h":4.22,"l":4.01,"n":668,"o":4.16,"t":"2026-07-10T04:00:00Z","v":51879,"vw":4.097928},{"c":4.05,"h":4.125,"l":4.01,"n":827,"o":4.03,"t":"2026-07-13T04:00:00Z","v":78052,"vw":4.059803},{"c":4.1,"h":4.1,"l":4,"n":1118,"o":4.05,"t":"2026-07-14T04:00:00Z","v":54488,"vw":4.046009},{"c":4.22,"h":4.265,"l":4.044,"n":975,"o":4.1,"t":"2026-07-15T04:00:00Z","v":77475,"vw":4.179774},{"c":4.33,"h":4.4,"l":4.1747,"n":910,"o":4.22,"t":"2026-07-16T04:00:00Z","v":48143,"vw":4.321863},{"c":4.27,"h":4.365,"l":4.2301,"n":918,"o":4.25,"t":"2026-07-17T04:00:00Z","v":52868,"vw":4.306756},{"c":4.2,"h":4.4505,"l":4.2,"n":1444,"o":4.26,"t":"2026-07-20T04:00:00Z","v":85920,"vw":4.304376},{"c":4.43,"h":4.45,"l":4.17,"n":799,"o":4.2,"t":"2026-07-21T04:00:00Z","v":89210,"vw":4.337442},{"c":4.41,"h":4.6,"l":4.2581,"n":1166,"o":4.38,"t":"2026-07-22T04:00:00Z","v":62805,"vw":4.424123},{"c":4.2,"h":4.31,"l":4.09,"n":747,"o":4.31,"t":"2026-07-23T04:00:00Z","v":40748,"vw":4.206979},{"c":4.2,"h":4.31,"l":4.1,"n":450,"o":4.2,"t":"2026-07-24T04:00:00Z","v":19819,"vw":4.219486},{"c":4.27,"h":4.335,"l":4.14,"n":426,"o":4.2,"t":"2026-07-27T04:00:00Z","v":54128,"vw":4.213798},{"c":4.3,"h":4.415,"l":4.26,"n":691,"o":4.28,"t":"2026-07-28T04:00:00Z","v":38915,"vw":4.325434},{"c":4.01,"h":4.3,"l":4.01,"n":541,"o":4.28,"t":"2026-07-29T04:00:00Z","v":36418,"vw":4.107602},{"c":4.06,"h":4.0999,"l":4.01,"n":394,"o":4.03,"t":"2026-07-30T04:00:00Z","v":29829,"vw":4.053583},{"c":4.08,"h":4.155,"l":4.01,"n":552,"o":4.03,"t":"2026-07-31T04:00:00Z","v":25102,"vw":4.080097},{"c":4.17,"h":4.22,"l":4.06,"n":697,"o":4.08,"t":"2026-08-03T04:00:00Z","v":36694,"vw":4.165195},{"c":4.18,"h":4.27,"l":4.16,"n":716,"o":4.2,"t":"2026-08-04T04:00:00Z","v":26342,"vw":4.20129},{"c":4.12,"h":4.1741,"l":4.0648,"n":921,"o":4.16,"t":"2026-08-05T04:00:00Z","v":39047,"vw":4.117516},{"c":4.16,"h":4.22,"l":4.07,"n":1319,"o":4.08,"t":"2026-08-06T04:00:00Z","v":110382,"vw":4.14946},{"c":4.18,"h":4.23,"l":4.1081,"n":855,"o":4.22,"t":"2026-08-07T04:00:00Z","v":53715,"vw":4.168312},{"c":3.98,"h":4.2,"l":3.85,"n":975,"o":4.13,"t":"2026-08-10T04:00:00Z","v":111987,"vw":4.007775},{"c":4,"h":4.08,"l":3.95,"n":792,"o":3.98,"t":"2026-08-11T04:00:00Z","v":45190,"vw":3.999531},{"c":3.97,"h":4.03,"l":3.885,"n":776,"o":4,"t":"2026-08-12T04:00:00Z","v":45676,"vw":3.954929},{"c":3.97,"h":4.2,"l":3.94,"n":893,"o":3.97,"t":"2026-08-13T04:00:00Z","v":44404,"vw":4.037325},{"c":4.03,"h":4.08,"l":3.95,"n":1206,"o":3.98,"t":"2026-08-14T04:00:00Z","v":49359,"vw":3.997306},{"c":3.95,"h":4.085,"l":3.93,"n":796,"o":4,"t":"2026-08-17T04:00:00Z","v":36910,"vw":3.969109},{"c":3.8,"h":4.1721,"l":3.8,"n":1282,"o":3.88,"t":"2026-08-18T04:00:00Z","v":36839,"vw":3.89704},{"c":3.81,"h":3.9999,"l":3.69,"n":491,"o":3.87,"t":"2026-08-19T04:00:00Z","v":24473,"vw":3.808517},{"c":3.83,"h":3.85,"l":3.65,"n":655,"o":3.81,"t":"2026-08-20T04:00:00Z","v":61112,"vw":3.730846},{"c":3.81,"h":3.85,"l":3.7,"n":1583,"o":3.85,"t":"2026-08-21T04:00:00Z","v":46707,"vw":3.774601},{"c":3.75,"h":3.905,"l":3.7,"n":355,"o":3.81,"t":"2026-08-24T04:00:00Z","v":24900,"vw":3.76798},{"c":3.78,"h":3.8295,"l":3.67,"n":465,"o":3.75,"t":"2026-08-25T04:00:00Z","v":35792,"vw":3.758595},{"c":3.73,"h":3.77,"l":3.69,"n":601,"o":3.74,"t":"2026-08-26T04:00:00Z","v":34633,"vw":3.739887},{"c":3.7,"h":3.82,"l":3.69,"n":737,"o":3.69,"t":"2026-08-27T04:00:00Z","v":42632,"vw":3.738752},{"c":3.68,"h":3.72,"l":3.62,"n":527,"o":3.7,"t":"2026-08-28T04:00:00Z","v":23100,"vw":3.672717},{"c":3.68,"h":3.69,"l":3.56,"n":616,"o":3.65,"t":"2026-08-31T04:00:00Z","v":37631,"vw":3.629719},{"c":3.63,"h":3.69,"l":3.575,"n":466,"o":3.63,"t":"2026-09-01T04:00:00Z","v":37213,"vw":3.616108},{"c":3.62,"h":3.86,"l":3.51,"n":1099,"o":3.69,"t":"2026-09-02T04:00:00Z","v":156344,"vw":3.610063},{"c":4.46,"h":4.54,"l":3.8005,"n":35580,"o":4.2,"t":"2026-09-03T04:00:00Z","v":3333112,"vw":4.232764},{"c":4.52,"h":4.5895,"l":4.21,"n":3009,"o":4.42,"t":"2026-09-04T04:00:00Z","v":419852,"vw":4.451176},{"c":4.44,"h":4.7,"l":4.37,"n":1381,"o":4.57,"t":"2026-09-08T04:00:00Z","v":189036,"vw":4.528849},{"c":4.54,"h":4.66,"l":4.4,"n":1240,"o":4.44,"t":"2026-09-09T04:00:00Z","v":119962,"vw":4.509319},{"c":4.62,"h":4.68,"l":4.405,"n":1039,"o":4.54,"t":"2026-09-10T04:00:00Z","v":64206,"vw":4.587973},{"c":4.65,"h":4.77,"l":4.56,"n":1646,"o":4.62,"t":"2026-09-11T04:00:00Z","v":167589,"vw":4.692403},{"c":4.5,"h":4.62,"l":4.26,"n":1351,"o":4.6,"t":"2026-09-14T04:00:00Z","v":101066,"vw":4.513458},{"c":4.29,"h":4.495,"l":4.275,"n":929,"o":4.46,"t":"2026-09-15T04:00:00Z","v":87795,"vw":4.341467},{"c":4.14,"h":4.348,"l":4.12,"n":1318,"o":4.29,"t":"2026-09-16T04:00:00Z","v":71084,"vw":4.231402},{"c":4.19,"h":4.3397,"l":4.15,"n":738,"o":4.15,"t":"2026-09-17T04:00:00Z","v":46196,"vw":4.230129},{"c":4.28,"h":4.39,"l":4.04,"n":1766,"o":4.19,"t":"2026-09-18T04:00:00Z","v":206690,"vw":4.250845},{"c":4.185,"h":4.24,"l":4.04,"n":933,"o":4.24,"t":"2026-09-21T04:00:00Z","v":75571,"vw":4.151485},{"c":4.18,"h":4.31,"l":4.105,"n":885,"o":4.2,"t":"2026-09-22T04:00:00Z","v":52337,"vw":4.229444},{"c":4.065,"h":4.21,"l":4.04,"n":1333,"o":4.2,"t":"2026-09-23T04:00:00Z","v":45555,"vw":4.101977},{"c":4.02,"h":4.16,"l":3.97,"n":1405,"o":4.01,"t":"2026-09-24T04:00:00Z","v":37843,"vw":4.014104},{"c":3.97,"h":4.02,"l":3.95,"n":817,"o":3.99,"t":"2026-09-25T04:00:00Z","v":49916,"vw":3.979761},{"c":3.94,"h":4.0099,"l":3.75,"n":999,"o":3.96,"t":"2026-09-28T04:00:00Z","v":63835,"vw":3.919877},{"c":3.94,"h":3.96,"l":3.89,"n":1053,"o":3.9,"t":"2026-09-29T04:00:00Z","v":38094,"vw":3.928886},{"c":3.9,"h":4.04,"l":3.86,"n":1221,"o":3.94,"t":"2026-09-30T04:00:00Z","v":74210,"vw":3.968085},{"c":3.94,"h":4.115,"l":3.9,"n":1286,"o":3.9,"t":"2026-10-01T04:00:00Z","v":70413,"vw":3.978512},{"c":3.93,"h":4.11,"l":3.91,"n":1278,"o":4.01,"t":"2026-10-02T04:00:00Z","v":63857,"vw":3.987383},{"c":4.1,"h":4.1698,"l":3.84,"n":1579,"o":3.88,"t":"2026-10-05T04:00:00Z","v":133319,"vw":4.032964},{"c":4.06,"h":4.14,"l":4.03,"n":1864,"o":4.1,"t":"2026-10-06T04:00:00Z","v":77743,"vw":4.068092},{"c":4.02,"h":4.11,"l":3.94,"n":1188,"o":4.03,"t":"2026-10-07T04:00:00Z","v":62713,"vw":4.010857},{"c":4.01,"h":4.12,"l":3.97,"n":781,"o":4.02,"t":"2026-10-08T04:00:00Z","v":37950,"vw":4.0188},{"c":3.9,"h":4.05,"l":3.81,"n":1679,"o":4,"t":"2026-10-09T04:00:00Z","v":195028,"vw":3.876658},{"c":4,"h":4.07,"l":3.91,"n":772,"o":3.91,"t":"2026-10-12T04:00:00Z","v":49148,"vw":4.009016},{"c":3.96,"h":4.03,"l":3.95,"n":1056,"o":4,"t":"2026-10-13T04:00:00Z","v":27210,"vw":3.991067},{"c":3.98,"h":3.98,"l":3.87,"n":1485,"o":3.91,"t":"2026-10-14T04:00:00Z","v":55063,"vw":3.927475},{"c":4,"h":4.05,"l":3.8,"n":1278,"o":3.94,"t":"2026-10-15T04:00:00Z","v":72375,"vw":3.906269},{"c":4,"h":4.08,"l":3.81,"n":834,"o":3.81,"t":"2026-10-16T04:00:00Z","v":42280,"vw":3.984137},{"c":3.99,"h":4.04,"l":3.87,"n":1057,"o":3.93,"t":"2026-10-19T04:00:00Z","v":51183,"vw":3.979492},{"c":4.04,"h":4.1091,"l":4,"n":1094,"o":4,"t":"2026-10-20T04:00:00Z","v":27105,"vw":4.04696},{"c":3.99,"h":4.09,"l":3.98,"n":985,"o":4.04,"t":"2026-10-21T04:00:00Z","v":44141,"vw":4.029599},{"c":3.97,"h":4.02,"l":3.95,"n":732,"o":3.98,"t":"2026-10-22T04:00:00Z","v":28114,"vw":3.977666},{"c":3.935,"h":4.065,"l":3.89,"n":306,"o":3.96,"t":"2026-10-23T04:00:00Z","v":16545,"vw":3.960016}],"volatilityBars":[{"c":4.17,"h":4.2,"l":4.17,"n":4,"o":4.2,"t":"2026-09-22T13:30:00Z","v":996,"vw":4.184457},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-22T13:45:00Z","v":100,"vw":4.21},{"c":4.22,"h":4.22,"l":4.105,"n":8,"o":4.105,"t":"2026-09-22T14:00:00Z","v":773,"vw":4.200833},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-09-22T14:15:00Z","v":147,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":6,"o":4.205,"t":"2026-09-22T14:30:00Z","v":3203,"vw":4.205},{"c":4.21,"h":4.31,"l":4.21,"n":57,"o":4.24,"t":"2026-09-22T14:45:00Z","v":8334,"vw":4.288165},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-22T15:00:00Z","v":117,"vw":4.21},{"c":4.185,"h":4.185,"l":4.185,"n":5,"o":4.185,"t":"2026-09-22T15:30:00Z","v":167,"vw":4.185},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-09-22T15:45:00Z","v":112,"vw":4.165},{"c":4.155,"h":4.155,"l":4.155,"n":2,"o":4.155,"t":"2026-09-22T16:15:00Z","v":101,"vw":4.155},{"c":4.185,"h":4.185,"l":4.16,"n":19,"o":4.16,"t":"2026-09-22T16:30:00Z","v":1036,"vw":4.164167},{"c":4.21,"h":4.21,"l":4.17,"n":17,"o":4.17,"t":"2026-09-22T16:45:00Z","v":903,"vw":4.202},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-09-22T17:00:00Z","v":291,"vw":4.21},{"c":4.22,"h":4.22,"l":4.215,"n":19,"o":4.22,"t":"2026-09-22T17:15:00Z","v":729,"vw":4.218874},{"c":4.22,"h":4.22,"l":4.22,"n":14,"o":4.22,"t":"2026-09-22T17:30:00Z","v":540,"vw":4.22},{"c":4.22,"h":4.235,"l":4.22,"n":10,"o":4.235,"t":"2026-09-22T18:00:00Z","v":480,"vw":4.2275},{"c":4.25,"h":4.25,"l":4.23,"n":11,"o":4.23,"t":"2026-09-22T18:15:00Z","v":676,"vw":4.238333},{"c":4.2498,"h":4.2498,"l":4.245,"n":3,"o":4.245,"t":"2026-09-22T18:30:00Z","v":274,"vw":4.24788},{"c":4.245,"h":4.245,"l":4.23,"n":10,"o":4.23,"t":"2026-09-22T18:45:00Z","v":641,"vw":4.241},{"c":4.195,"h":4.245,"l":4.19,"n":53,"o":4.245,"t":"2026-09-22T19:00:00Z","v":5965,"vw":4.230533},{"c":4.235,"h":4.24,"l":4.21,"n":55,"o":4.21,"t":"2026-09-22T19:15:00Z","v":2961,"vw":4.223024},{"c":4.23,"h":4.25,"l":4.23,"n":12,"o":4.25,"t":"2026-09-22T19:30:00Z","v":789,"vw":4.244167},{"c":4.2,"h":4.25,"l":4.185,"n":268,"o":4.24,"t":"2026-09-22T19:45:00Z","v":15657,"vw":4.21836},{"c":4.18,"h":4.18,"l":4.18,"n":12,"o":4.18,"t":"2026-09-22T20:00:00Z","v":2637,"vw":4.18},{"c":4.2,"h":4.21,"l":4.2,"n":16,"o":4.2,"t":"2026-09-23T13:30:00Z","v":3230,"vw":4.200461},{"c":4.155,"h":4.2,"l":4.155,"n":16,"o":4.2,"t":"2026-09-23T13:45:00Z","v":1398,"vw":4.189972},{"c":4.13,"h":4.15,"l":4.12,"n":13,"o":4.12,"t":"2026-09-23T14:00:00Z","v":559,"vw":4.138636},{"c":4.0938,"h":4.14,"l":4.0938,"n":14,"o":4.14,"t":"2026-09-23T14:15:00Z","v":662,"vw":4.130191},{"c":4.14,"h":4.14,"l":4.1201,"n":15,"o":4.13,"t":"2026-09-23T14:30:00Z","v":1248,"vw":4.122973},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-23T14:45:00Z","v":105,"vw":4.14},{"c":4.17,"h":4.17,"l":4.12,"n":36,"o":4.12,"t":"2026-09-23T15:00:00Z","v":2737,"vw":4.124748},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-23T15:15:00Z","v":200,"vw":4.13},{"c":4.13,"h":4.15,"l":4.13,"n":25,"o":4.15,"t":"2026-09-23T16:45:00Z","v":701,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-09-23T17:15:00Z","v":105,"vw":4.13},{"c":4.12,"h":4.13,"l":4.11,"n":30,"o":4.12,"t":"2026-09-23T17:30:00Z","v":782,"vw":4.121818},{"c":4.145,"h":4.145,"l":4.14,"n":37,"o":4.14,"t":"2026-09-23T18:15:00Z","v":1104,"vw":4.1425},{"c":4.115,"h":4.115,"l":4.115,"n":8,"o":4.115,"t":"2026-09-23T19:15:00Z","v":320,"vw":4.115},{"c":4.1,"h":4.115,"l":4.1,"n":54,"o":4.115,"t":"2026-09-23T19:30:00Z","v":2818,"vw":4.104096},{"c":4.06,"h":4.13,"l":4.04,"n":542,"o":4.1,"t":"2026-09-23T19:45:00Z","v":18681,"vw":4.066698},{"c":4.065,"h":4.065,"l":4.065,"n":18,"o":4.065,"t":"2026-09-23T20:00:00Z","v":4191,"vw":4.065},{"c":4.16,"h":4.16,"l":4.01,"n":9,"o":4.01,"t":"2026-09-24T13:30:00Z","v":1080,"vw":4.024272},{"c":3.98,"h":4.04,"l":3.98,"n":76,"o":4.01,"t":"2026-09-24T15:15:00Z","v":8012,"vw":3.999315},{"c":3.97,"h":3.99,"l":3.97,"n":24,"o":3.99,"t":"2026-09-24T15:30:00Z","v":640,"vw":3.983333},{"c":4,"h":4.01,"l":4,"n":88,"o":4,"t":"2026-09-24T16:00:00Z","v":2837,"vw":4.004101},{"c":4.03,"h":4.03,"l":4.02,"n":9,"o":4.02,"t":"2026-09-24T16:15:00Z","v":302,"vw":4.025},{"c":4.01,"h":4.02,"l":4.01,"n":23,"o":4.02,"t":"2026-09-24T16:30:00Z","v":417,"vw":4.013333},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-24T16:45:00Z","v":109,"vw":4},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-24T17:00:00Z","v":103,"vw":4},{"c":4,"h":4,"l":4,"n":12,"o":4,"t":"2026-09-24T17:15:00Z","v":191,"vw":4},{"c":4.045,"h":4.045,"l":4.02,"n":38,"o":4.02,"t":"2026-09-24T17:30:00Z","v":2519,"vw":4.038267},{"c":4.04,"h":4.06,"l":4.03,"n":11,"o":4.045,"t":"2026-09-24T17:45:00Z","v":755,"vw":4.045692},{"c":4.04,"h":4.06,"l":4.04,"n":13,"o":4.04,"t":"2026-09-24T18:00:00Z","v":760,"vw":4.045294},{"c":4.045,"h":4.045,"l":4.02,"n":19,"o":4.02,"t":"2026-09-24T18:15:00Z","v":420,"vw":4.032195},{"c":4.02,"h":4.02,"l":4.02,"n":8,"o":4.02,"t":"2026-09-24T18:30:00Z","v":219,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-09-24T18:45:00Z","v":112,"vw":4.01},{"c":4,"h":4.03,"l":4,"n":21,"o":4.03,"t":"2026-09-24T19:00:00Z","v":995,"vw":4.017211},{"c":4,"h":4,"l":4,"n":23,"o":4,"t":"2026-09-24T19:15:00Z","v":508,"vw":4},{"c":4.01,"h":4.0283,"l":4.01,"n":29,"o":4.0283,"t":"2026-09-24T19:30:00Z","v":652,"vw":4.021255},{"c":4.01,"h":4.02,"l":4,"n":175,"o":4,"t":"2026-09-24T19:45:00Z","v":7046,"vw":4.013697},{"c":4.02,"h":4.02,"l":4.02,"n":7,"o":4.02,"t":"2026-09-24T20:00:00Z","v":2984,"vw":4.02},{"c":4,"h":4,"l":3.99,"n":6,"o":3.99,"t":"2026-09-25T13:30:00Z","v":3318,"vw":3.991809},{"c":4.0099,"h":4.0099,"l":4.0099,"n":6,"o":4.0099,"t":"2026-09-25T13:45:00Z","v":5872,"vw":4.0099},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-25T14:00:00Z","v":200,"vw":4.02},{"c":4,"h":4.02,"l":4,"n":3,"o":4,"t":"2026-09-25T14:15:00Z","v":300,"vw":4.006667},{"c":4.0061,"h":4.0061,"l":3.99,"n":5,"o":3.99,"t":"2026-09-25T14:30:00Z","v":493,"vw":3.995367},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-09-25T14:45:00Z","v":100,"vw":3.995},{"c":3.97,"h":3.99,"l":3.97,"n":16,"o":3.99,"t":"2026-09-25T15:00:00Z","v":2059,"vw":3.974182},{"c":3.97,"h":3.99,"l":3.97,"n":8,"o":3.99,"t":"2026-09-25T15:15:00Z","v":775,"vw":3.974636},{"c":3.97,"h":3.99,"l":3.97,"n":2,"o":3.99,"t":"2026-09-25T15:30:00Z","v":200,"vw":3.98},{"c":3.96,"h":3.985,"l":3.96,"n":4,"o":3.9701,"t":"2026-09-25T15:45:00Z","v":599,"vw":3.970885},{"c":3.98,"h":3.98,"l":3.96,"n":3,"o":3.9612,"t":"2026-09-25T16:00:00Z","v":499,"vw":3.964727},{"c":3.9554,"h":3.98,"l":3.9554,"n":13,"o":3.96,"t":"2026-09-25T16:15:00Z","v":2907,"vw":3.960148},{"c":3.98,"h":3.985,"l":3.97,"n":6,"o":3.9701,"t":"2026-09-25T16:30:00Z","v":1879,"vw":3.973901},{"c":3.95,"h":3.98,"l":3.95,"n":11,"o":3.975,"t":"2026-09-25T16:45:00Z","v":3660,"vw":3.974487},{"c":3.965,"h":3.965,"l":3.9501,"n":18,"o":3.9501,"t":"2026-09-25T17:00:00Z","v":1492,"vw":3.96157},{"c":3.99,"h":3.99,"l":3.9507,"n":50,"o":3.9507,"t":"2026-09-25T17:15:00Z","v":2050,"vw":3.970875},{"c":3.98,"h":3.98,"l":3.97,"n":13,"o":3.98,"t":"2026-09-25T17:30:00Z","v":2963,"vw":3.975233},{"c":3.97,"h":3.98,"l":3.97,"n":5,"o":3.98,"t":"2026-09-25T17:45:00Z","v":449,"vw":3.97227},{"c":3.9601,"h":3.9862,"l":3.96,"n":7,"o":3.9601,"t":"2026-09-25T18:00:00Z","v":1522,"vw":3.979654},{"c":3.9601,"h":3.961,"l":3.9601,"n":3,"o":3.961,"t":"2026-09-25T18:15:00Z","v":435,"vw":3.960766},{"c":3.9799,"h":3.9799,"l":3.97,"n":13,"o":3.97,"t":"2026-09-25T18:30:00Z","v":1124,"vw":3.9754},{"c":3.97,"h":3.97,"l":3.97,"n":14,"o":3.97,"t":"2026-09-25T19:00:00Z","v":256,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":11,"o":3.97,"t":"2026-09-25T19:15:00Z","v":328,"vw":3.97},{"c":3.995,"h":4.005,"l":3.97,"n":81,"o":3.97,"t":"2026-09-25T19:30:00Z","v":3447,"vw":3.981817},{"c":3.975,"h":3.98,"l":3.97,"n":100,"o":3.97,"t":"2026-09-25T19:45:00Z","v":3316,"vw":3.973884},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-09-25T20:00:00Z","v":6082,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-28T11:45:00Z","v":114,"vw":3.97},{"c":3.9393,"h":3.9393,"l":3.9393,"n":1,"o":3.9393,"t":"2026-09-28T12:15:00Z","v":281,"vw":3.9393},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-28T13:00:00Z","v":250,"vw":3.92},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-09-28T13:15:00Z","v":809,"vw":3.94},{"c":3.89,"h":3.965,"l":3.75,"n":107,"o":3.96,"t":"2026-09-28T13:30:00Z","v":25990,"vw":3.897085},{"c":3.935,"h":3.935,"l":3.935,"n":1,"o":3.935,"t":"2026-09-28T13:45:00Z","v":100,"vw":3.935},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-09-28T14:00:00Z","v":317,"vw":3.94},{"c":3.965,"h":3.965,"l":3.9,"n":22,"o":3.9,"t":"2026-09-28T14:15:00Z","v":1573,"vw":3.933725},{"c":3.975,"h":3.975,"l":3.95,"n":6,"o":3.95,"t":"2026-09-28T14:30:00Z","v":710,"vw":3.954167},{"c":3.975,"h":3.975,"l":3.975,"n":3,"o":3.975,"t":"2026-09-28T14:45:00Z","v":230,"vw":3.975},{"c":3.8988,"h":3.955,"l":3.8988,"n":21,"o":3.955,"t":"2026-09-28T15:00:00Z","v":1236,"vw":3.905578},{"c":3.895,"h":3.915,"l":3.895,"n":8,"o":3.9066,"t":"2026-09-28T15:15:00Z","v":1047,"vw":3.904961},{"c":3.96,"h":3.96,"l":3.9,"n":48,"o":3.9,"t":"2026-09-28T15:30:00Z","v":1394,"vw":3.928455},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-28T15:45:00Z","v":120,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-09-28T16:00:00Z","v":1095,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":15,"o":3.96,"t":"2026-09-28T16:15:00Z","v":724,"vw":3.96},{"c":3.96,"h":4.005,"l":3.96,"n":5,"o":4.005,"t":"2026-09-28T16:30:00Z","v":317,"vw":3.988333},{"c":4.0099,"h":4.0099,"l":4.0099,"n":2,"o":4.0099,"t":"2026-09-28T16:45:00Z","v":120,"vw":4.0099},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-28T17:00:00Z","v":109,"vw":4},{"c":4.005,"h":4.005,"l":4.005,"n":3,"o":4.005,"t":"2026-09-28T17:15:00Z","v":128,"vw":4.005},{"c":3.9974,"h":4,"l":3.9974,"n":7,"o":4,"t":"2026-09-28T17:30:00Z","v":339,"vw":3.999083},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-28T17:45:00Z","v":100,"vw":4},{"c":3.965,"h":3.97,"l":3.965,"n":4,"o":3.97,"t":"2026-09-28T18:00:00Z","v":306,"vw":3.966667},{"c":3.97,"h":4,"l":3.9666,"n":18,"o":3.98,"t":"2026-09-28T18:30:00Z","v":976,"vw":3.983606},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-09-28T18:45:00Z","v":100,"vw":3.975},{"c":3.93,"h":3.9999,"l":3.93,"n":24,"o":3.97,"t":"2026-09-28T19:00:00Z","v":903,"vw":3.966315},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-09-28T19:15:00Z","v":131,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":13,"o":3.95,"t":"2026-09-28T19:30:00Z","v":363,"vw":3.95},{"c":3.94,"h":3.97,"l":3.91,"n":272,"o":3.96,"t":"2026-09-28T19:45:00Z","v":15113,"vw":3.940831},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-09-28T20:00:00Z","v":3735,"vw":3.94},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-09-29T13:30:00Z","v":2591,"vw":3.9},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-09-29T14:15:00Z","v":502,"vw":3.93},{"c":3.91,"h":3.91,"l":3.91,"n":48,"o":3.91,"t":"2026-09-29T14:30:00Z","v":1202,"vw":3.91},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-09-29T14:45:00Z","v":491,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-09-29T15:00:00Z","v":431,"vw":3.93},{"c":3.93,"h":3.93,"l":3.925,"n":8,"o":3.93,"t":"2026-09-29T15:15:00Z","v":441,"vw":3.92875},{"c":3.92,"h":3.93,"l":3.92,"n":7,"o":3.93,"t":"2026-09-29T15:30:00Z","v":623,"vw":3.926547},{"c":3.91,"h":3.91,"l":3.89,"n":28,"o":3.89,"t":"2026-09-29T15:45:00Z","v":822,"vw":3.906124},{"c":3.89,"h":3.91,"l":3.89,"n":15,"o":3.91,"t":"2026-09-29T16:00:00Z","v":449,"vw":3.903333},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-09-29T16:15:00Z","v":525,"vw":3.9},{"c":3.905,"h":3.93,"l":3.89,"n":38,"o":3.93,"t":"2026-09-29T16:30:00Z","v":1132,"vw":3.90606},{"c":3.91,"h":3.91,"l":3.905,"n":20,"o":3.905,"t":"2026-09-29T16:45:00Z","v":505,"vw":3.908465},{"c":3.9,"h":3.92,"l":3.9,"n":16,"o":3.92,"t":"2026-09-29T17:00:00Z","v":354,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-09-29T17:15:00Z","v":300,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-09-29T17:30:00Z","v":200,"vw":3.92},{"c":3.92,"h":3.92,"l":3.905,"n":5,"o":3.905,"t":"2026-09-29T17:45:00Z","v":402,"vw":3.91625},{"c":3.935,"h":3.935,"l":3.905,"n":27,"o":3.905,"t":"2026-09-29T18:00:00Z","v":1430,"vw":3.917735},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-09-29T18:15:00Z","v":301,"vw":3.94},{"c":3.955,"h":3.955,"l":3.92,"n":29,"o":3.94,"t":"2026-09-29T18:30:00Z","v":1314,"vw":3.936666},{"c":3.95,"h":3.955,"l":3.95,"n":10,"o":3.955,"t":"2026-09-29T18:45:00Z","v":356,"vw":3.953438},{"c":3.94,"h":3.95,"l":3.94,"n":51,"o":3.95,"t":"2026-09-29T19:00:00Z","v":4508,"vw":3.942145},{"c":3.95,"h":3.955,"l":3.94,"n":36,"o":3.94,"t":"2026-09-29T19:15:00Z","v":1641,"vw":3.947083},{"c":3.96,"h":3.96,"l":3.945,"n":11,"o":3.95,"t":"2026-09-29T19:30:00Z","v":472,"vw":3.95},{"c":3.95,"h":3.96,"l":3.925,"n":180,"o":3.96,"t":"2026-09-29T19:45:00Z","v":8144,"vw":3.935984},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-09-29T20:00:00Z","v":3532,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":14,"o":3.94,"t":"2026-09-30T13:30:00Z","v":2527,"vw":3.94},{"c":3.8602,"h":3.8602,"l":3.86,"n":7,"o":3.86,"t":"2026-09-30T13:45:00Z","v":2987,"vw":3.860095},{"c":3.94,"h":3.94,"l":3.94,"n":10,"o":3.94,"t":"2026-09-30T14:00:00Z","v":1005,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":11,"o":3.93,"t":"2026-09-30T14:15:00Z","v":295,"vw":3.93},{"c":3.935,"h":3.935,"l":3.935,"n":11,"o":3.935,"t":"2026-09-30T14:45:00Z","v":1235,"vw":3.935},{"c":3.9699,"h":3.9699,"l":3.935,"n":9,"o":3.935,"t":"2026-09-30T15:00:00Z","v":340,"vw":3.952881},{"c":3.95,"h":3.95,"l":3.945,"n":18,"o":3.945,"t":"2026-09-30T15:15:00Z","v":1401,"vw":3.945391},{"c":4.025,"h":4.025,"l":3.94,"n":92,"o":3.955,"t":"2026-09-30T15:30:00Z","v":17172,"vw":3.975352},{"c":3.995,"h":4.03,"l":3.995,"n":15,"o":4.03,"t":"2026-09-30T15:45:00Z","v":2188,"vw":4.002888},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-30T16:15:00Z","v":200,"vw":4.03},{"c":4.03,"h":4.03,"l":4.01,"n":11,"o":4.01,"t":"2026-09-30T16:30:00Z","v":1050,"vw":4.01444},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-09-30T16:45:00Z","v":218,"vw":4.04},{"c":4.03,"h":4.03,"l":4.0159,"n":10,"o":4.03,"t":"2026-09-30T17:00:00Z","v":465,"vw":4.026276},{"c":4,"h":4.01,"l":4,"n":10,"o":4.01,"t":"2026-09-30T17:15:00Z","v":628,"vw":4.007996},{"c":4.015,"h":4.015,"l":4.005,"n":20,"o":4.005,"t":"2026-09-30T17:30:00Z","v":3081,"vw":4.00984},{"c":4,"h":4.01,"l":4,"n":31,"o":4.01,"t":"2026-09-30T17:45:00Z","v":825,"vw":4.004129},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-09-30T18:00:00Z","v":368,"vw":4},{"c":4,"h":4,"l":4,"n":15,"o":4,"t":"2026-09-30T18:15:00Z","v":518,"vw":4},{"c":4.02,"h":4.04,"l":4.01,"n":52,"o":4.01,"t":"2026-09-30T18:30:00Z","v":3586,"vw":4.016786},{"c":4.02,"h":4.02,"l":4.02,"n":13,"o":4.02,"t":"2026-09-30T18:45:00Z","v":841,"vw":4.02},{"c":4.01,"h":4.025,"l":4.01,"n":20,"o":4.02,"t":"2026-09-30T19:00:00Z","v":1134,"vw":4.016444},{"c":3.99,"h":3.995,"l":3.99,"n":9,"o":3.99,"t":"2026-09-30T19:15:00Z","v":605,"vw":3.991},{"c":3.97,"h":3.985,"l":3.97,"n":27,"o":3.98,"t":"2026-09-30T19:30:00Z","v":940,"vw":3.979318},{"c":3.915,"h":3.99,"l":3.91,"n":223,"o":3.98,"t":"2026-09-30T19:45:00Z","v":18619,"vw":3.967887},{"c":3.92,"h":3.92,"l":3.9,"n":9,"o":3.9,"t":"2026-09-30T20:00:00Z","v":3115,"vw":3.900916},{"c":3.99,"h":4.005,"l":3.9,"n":72,"o":3.9,"t":"2026-10-01T13:30:00Z","v":9899,"vw":3.963768},{"c":4.055,"h":4.115,"l":3.9833,"n":64,"o":4,"t":"2026-10-01T13:45:00Z","v":4669,"vw":4.043647},{"c":4.05,"h":4.06,"l":3.9851,"n":50,"o":4.06,"t":"2026-10-01T14:00:00Z","v":6082,"vw":4.022139},{"c":4.075,"h":4.0923,"l":4.045,"n":20,"o":4.045,"t":"2026-10-01T14:15:00Z","v":2642,"vw":4.059634},{"c":3.99,"h":4.05,"l":3.99,"n":15,"o":4.05,"t":"2026-10-01T14:30:00Z","v":829,"vw":4.025833},{"c":3.9404,"h":3.9404,"l":3.94,"n":2,"o":3.94,"t":"2026-10-01T14:45:00Z","v":500,"vw":3.94008},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-01T15:00:00Z","v":100,"vw":3.985},{"c":3.955,"h":3.955,"l":3.955,"n":3,"o":3.955,"t":"2026-10-01T15:15:00Z","v":380,"vw":3.955},{"c":3.955,"h":3.955,"l":3.9248,"n":4,"o":3.9248,"t":"2026-10-01T15:45:00Z","v":443,"vw":3.9399},{"c":3.955,"h":3.96,"l":3.955,"n":28,"o":3.955,"t":"2026-10-01T16:00:00Z","v":444,"vw":3.956667},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-01T16:30:00Z","v":100,"vw":3.955},{"c":3.98,"h":3.98,"l":3.9208,"n":4,"o":3.9208,"t":"2026-10-01T16:45:00Z","v":1236,"vw":3.925645},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-01T17:00:00Z","v":192,"vw":3.98},{"c":3.94,"h":3.98,"l":3.94,"n":18,"o":3.95,"t":"2026-10-01T17:15:00Z","v":1646,"vw":3.9525},{"c":3.96,"h":3.985,"l":3.96,"n":23,"o":3.98,"t":"2026-10-01T17:30:00Z","v":895,"vw":3.975396},{"c":3.94,"h":3.96,"l":3.9248,"n":18,"o":3.96,"t":"2026-10-01T18:00:00Z","v":2323,"vw":3.933467},{"c":3.96,"h":3.96,"l":3.96,"n":9,"o":3.96,"t":"2026-10-01T18:15:00Z","v":274,"vw":3.96},{"c":3.98,"h":4,"l":3.975,"n":35,"o":3.975,"t":"2026-10-01T18:30:00Z","v":9734,"vw":3.985217},{"c":3.99,"h":3.99,"l":3.97,"n":13,"o":3.97,"t":"2026-10-01T18:45:00Z","v":347,"vw":3.976667},{"c":3.985,"h":3.9999,"l":3.9701,"n":30,"o":3.9999,"t":"2026-10-01T19:00:00Z","v":5055,"vw":3.978143},{"c":3.995,"h":3.995,"l":3.97,"n":26,"o":3.971,"t":"2026-10-01T19:15:00Z","v":865,"vw":3.983729},{"c":3.97,"h":3.99,"l":3.97,"n":11,"o":3.99,"t":"2026-10-01T19:30:00Z","v":773,"vw":3.976},{"c":3.91,"h":3.98,"l":3.91,"n":464,"o":3.975,"t":"2026-10-01T19:45:00Z","v":11643,"vw":3.94156},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-01T20:00:00Z","v":4123,"vw":3.94},{"c":4.105,"h":4.105,"l":4.01,"n":29,"o":4.01,"t":"2026-10-02T13:30:00Z","v":2679,"vw":4.058268},{"c":4.09,"h":4.09,"l":4.08,"n":5,"o":4.08,"t":"2026-10-02T13:45:00Z","v":203,"vw":4.085},{"c":4.08,"h":4.08,"l":4.05,"n":29,"o":4.05,"t":"2026-10-02T14:00:00Z","v":1905,"vw":4.058592},{"c":4.07,"h":4.08,"l":4.07,"n":14,"o":4.08,"t":"2026-10-02T14:15:00Z","v":1048,"vw":4.074367},{"c":4.06,"h":4.06,"l":4.05,"n":15,"o":4.05,"t":"2026-10-02T14:30:00Z","v":800,"vw":4.054373},{"c":4.08,"h":4.08,"l":4.05,"n":50,"o":4.06,"t":"2026-10-02T15:00:00Z","v":2944,"vw":4.064243},{"c":4.0976,"h":4.11,"l":4.0976,"n":27,"o":4.1,"t":"2026-10-02T15:15:00Z","v":1089,"vw":4.10315},{"c":4.04,"h":4.07,"l":4.04,"n":31,"o":4.07,"t":"2026-10-02T15:30:00Z","v":6076,"vw":4.052701},{"c":4.04,"h":4.045,"l":4.02,"n":37,"o":4.045,"t":"2026-10-02T15:45:00Z","v":2904,"vw":4.04061},{"c":4.025,"h":4.04,"l":4.0205,"n":12,"o":4.0205,"t":"2026-10-02T16:15:00Z","v":1336,"vw":4.030941},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-02T16:45:00Z","v":100,"vw":4.015},{"c":4.01,"h":4.01,"l":4.01,"n":15,"o":4.01,"t":"2026-10-02T17:00:00Z","v":1383,"vw":4.01},{"c":3.98,"h":4.01,"l":3.98,"n":26,"o":4.01,"t":"2026-10-02T17:15:00Z","v":1713,"vw":3.993854},{"c":3.99,"h":3.99,"l":3.985,"n":39,"o":3.985,"t":"2026-10-02T17:30:00Z","v":4156,"vw":3.987149},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-02T17:45:00Z","v":100,"vw":3.985},{"c":3.985,"h":3.985,"l":3.985,"n":4,"o":3.985,"t":"2026-10-02T18:00:00Z","v":255,"vw":3.985},{"c":3.96,"h":3.97,"l":3.96,"n":16,"o":3.97,"t":"2026-10-02T18:15:00Z","v":487,"vw":3.965},{"c":3.96,"h":3.96,"l":3.94,"n":33,"o":3.94,"t":"2026-10-02T18:30:00Z","v":4031,"vw":3.943463},{"c":3.9601,"h":3.975,"l":3.96,"n":21,"o":3.975,"t":"2026-10-02T18:45:00Z","v":860,"vw":3.96304},{"c":3.95,"h":3.95,"l":3.95,"n":28,"o":3.95,"t":"2026-10-02T19:00:00Z","v":640,"vw":3.95},{"c":3.955,"h":3.955,"l":3.95,"n":17,"o":3.9528,"t":"2026-10-02T19:15:00Z","v":2202,"vw":3.950816},{"c":3.94,"h":3.9501,"l":3.93,"n":29,"o":3.95,"t":"2026-10-02T19:30:00Z","v":2068,"vw":3.940592},{"c":3.93,"h":3.95,"l":3.91,"n":314,"o":3.94,"t":"2026-10-02T19:45:00Z","v":14989,"vw":3.925768},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-02T20:00:00Z","v":3422,"vw":3.93},{"c":3.85,"h":3.85,"l":3.85,"n":14,"o":3.85,"t":"2026-10-05T13:15:00Z","v":2340,"vw":3.85},{"c":3.95,"h":4.07,"l":3.84,"n":50,"o":3.88,"t":"2026-10-05T13:30:00Z","v":34661,"vw":3.888619},{"c":4.105,"h":4.12,"l":3.98,"n":29,"o":3.99,"t":"2026-10-05T13:45:00Z","v":6192,"vw":4.002992},{"c":4.1,"h":4.105,"l":4.04,"n":27,"o":4.09,"t":"2026-10-05T14:00:00Z","v":1405,"vw":4.06335},{"c":4.0566,"h":4.11,"l":4.0566,"n":9,"o":4.1,"t":"2026-10-05T14:15:00Z","v":651,"vw":4.094227},{"c":4.12,"h":4.145,"l":4.08,"n":14,"o":4.08,"t":"2026-10-05T14:30:00Z","v":922,"vw":4.095},{"c":4.085,"h":4.14,"l":4.0216,"n":32,"o":4.08,"t":"2026-10-05T14:45:00Z","v":2586,"vw":4.059574},{"c":4.115,"h":4.145,"l":4.0825,"n":42,"o":4.0825,"t":"2026-10-05T15:00:00Z","v":3732,"vw":4.097116},{"c":4.03,"h":4.13,"l":4.03,"n":110,"o":4.09,"t":"2026-10-05T15:15:00Z","v":4563,"vw":4.076643},{"c":4.075,"h":4.075,"l":4.07,"n":8,"o":4.07,"t":"2026-10-05T16:00:00Z","v":503,"vw":4.071667},{"c":4.135,"h":4.135,"l":4.1,"n":43,"o":4.1,"t":"2026-10-05T16:15:00Z","v":9947,"vw":4.109834},{"c":4.14,"h":4.14,"l":4.12,"n":22,"o":4.12,"t":"2026-10-05T16:30:00Z","v":721,"vw":4.133333},{"c":4.14,"h":4.16,"l":4.13,"n":28,"o":4.16,"t":"2026-10-05T16:45:00Z","v":681,"vw":4.138},{"c":4.135,"h":4.15,"l":4.13,"n":46,"o":4.145,"t":"2026-10-05T17:00:00Z","v":2277,"vw":4.142271},{"c":4.12,"h":4.13,"l":4.12,"n":22,"o":4.13,"t":"2026-10-05T17:15:00Z","v":946,"vw":4.123333},{"c":4.115,"h":4.116,"l":4.115,"n":14,"o":4.116,"t":"2026-10-05T17:30:00Z","v":834,"vw":4.115599},{"c":4.165,"h":4.165,"l":4.13,"n":75,"o":4.13,"t":"2026-10-05T17:45:00Z","v":1543,"vw":4.153},{"c":4.15,"h":4.165,"l":4.15,"n":13,"o":4.165,"t":"2026-10-05T18:00:00Z","v":551,"vw":4.15375},{"c":4.16,"h":4.16,"l":4.152,"n":13,"o":4.152,"t":"2026-10-05T18:15:00Z","v":415,"vw":4.154353},{"c":4.165,"h":4.165,"l":4.15,"n":39,"o":4.16,"t":"2026-10-05T18:30:00Z","v":1640,"vw":4.160625},{"c":4.14,"h":4.165,"l":4.14,"n":78,"o":4.165,"t":"2026-10-05T18:45:00Z","v":5037,"vw":4.150615},{"c":4.1375,"h":4.14,"l":4.12,"n":61,"o":4.13,"t":"2026-10-05T19:00:00Z","v":6990,"vw":4.130085},{"c":4.15,"h":4.1698,"l":4.135,"n":78,"o":4.14,"t":"2026-10-05T19:15:00Z","v":3625,"vw":4.146029},{"c":4.155,"h":4.16,"l":4.14,"n":71,"o":4.14,"t":"2026-10-05T19:30:00Z","v":3796,"vw":4.151066},{"c":4.105,"h":4.14,"l":4.1,"n":257,"o":4.14,"t":"2026-10-05T19:45:00Z","v":18302,"vw":4.109383},{"c":4.1,"h":4.1,"l":4.1,"n":9,"o":4.1,"t":"2026-10-05T20:00:00Z","v":11429,"vw":4.1},{"c":4.11,"h":4.11,"l":4.08,"n":14,"o":4.1,"t":"2026-10-06T13:30:00Z","v":909,"vw":4.104352},{"c":4.13,"h":4.13,"l":4.05,"n":18,"o":4.13,"t":"2026-10-06T13:45:00Z","v":2650,"vw":4.077289},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-06T14:00:00Z","v":400,"vw":4.13},{"c":4.14,"h":4.14,"l":4.06,"n":16,"o":4.13,"t":"2026-10-06T14:15:00Z","v":1310,"vw":4.073333},{"c":4.085,"h":4.095,"l":4.06,"n":14,"o":4.095,"t":"2026-10-06T14:30:00Z","v":554,"vw":4.08375},{"c":4.05,"h":4.085,"l":4.05,"n":18,"o":4.06,"t":"2026-10-06T14:45:00Z","v":1422,"vw":4.05543},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-06T15:00:00Z","v":100,"vw":4.08},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-06T15:15:00Z","v":100,"vw":4.11},{"c":4.04,"h":4.1,"l":4.04,"n":6,"o":4.1,"t":"2026-10-06T15:30:00Z","v":405,"vw":4.061628},{"c":4.1,"h":4.1,"l":4.0406,"n":12,"o":4.0406,"t":"2026-10-06T15:45:00Z","v":1173,"vw":4.045951},{"c":4.06,"h":4.105,"l":4.06,"n":15,"o":4.09,"t":"2026-10-06T16:00:00Z","v":1393,"vw":4.076},{"c":4.11,"h":4.13,"l":4.11,"n":5,"o":4.13,"t":"2026-10-06T16:15:00Z","v":247,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-06T16:30:00Z","v":114,"vw":4.11},{"c":4.08,"h":4.09,"l":4.08,"n":37,"o":4.09,"t":"2026-10-06T16:45:00Z","v":1467,"vw":4.08838},{"c":4.06,"h":4.09,"l":4.06,"n":41,"o":4.08,"t":"2026-10-06T17:00:00Z","v":2849,"vw":4.079143},{"c":4.04,"h":4.06,"l":4.04,"n":20,"o":4.05,"t":"2026-10-06T17:15:00Z","v":3748,"vw":4.041229},{"c":4.03,"h":4.045,"l":4.03,"n":32,"o":4.045,"t":"2026-10-06T17:45:00Z","v":1187,"vw":4.032727},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-06T18:00:00Z","v":123,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-06T18:15:00Z","v":279,"vw":4.04},{"c":4.065,"h":4.065,"l":4.04,"n":69,"o":4.04,"t":"2026-10-06T18:30:00Z","v":6660,"vw":4.047236},{"c":4.12,"h":4.14,"l":4.11,"n":138,"o":4.11,"t":"2026-10-06T18:45:00Z","v":3320,"vw":4.118044},{"c":4.115,"h":4.13,"l":4.11,"n":48,"o":4.13,"t":"2026-10-06T19:00:00Z","v":2169,"vw":4.11523},{"c":4.085,"h":4.1,"l":4.08,"n":108,"o":4.1,"t":"2026-10-06T19:15:00Z","v":3768,"vw":4.091385},{"c":4.07,"h":4.1,"l":4.07,"n":43,"o":4.0705,"t":"2026-10-06T19:30:00Z","v":1581,"vw":4.082028},{"c":4.055,"h":4.09,"l":4.05,"n":549,"o":4.08,"t":"2026-10-06T19:45:00Z","v":26392,"vw":4.066142},{"c":4.06,"h":4.06,"l":4.06,"n":13,"o":4.06,"t":"2026-10-06T20:00:00Z","v":4123,"vw":4.06},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-07T11:45:00Z","v":1500,"vw":4.2},{"c":3.95,"h":4.03,"l":3.95,"n":10,"o":4.03,"t":"2026-10-07T13:30:00Z","v":2560,"vw":3.97285},{"c":3.985,"h":3.985,"l":3.94,"n":50,"o":3.94,"t":"2026-10-07T13:45:00Z","v":2655,"vw":3.969739},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-07T14:30:00Z","v":476,"vw":3.97},{"c":4.03,"h":4.03,"l":3.99,"n":9,"o":3.99,"t":"2026-10-07T14:45:00Z","v":1726,"vw":3.992395},{"c":4.08,"h":4.08,"l":4.03,"n":38,"o":4.03,"t":"2026-10-07T15:00:00Z","v":2158,"vw":4.043801},{"c":4.0618,"h":4.0618,"l":4.0618,"n":4,"o":4.0618,"t":"2026-10-07T15:15:00Z","v":205,"vw":4.0618},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-07T16:00:00Z","v":124,"vw":4.06},{"c":4.055,"h":4.08,"l":4.055,"n":4,"o":4.06,"t":"2026-10-07T16:15:00Z","v":736,"vw":4.062167},{"c":4.025,"h":4.025,"l":4.025,"n":8,"o":4.025,"t":"2026-10-07T16:45:00Z","v":471,"vw":4.025},{"c":4.04,"h":4.04,"l":4,"n":45,"o":4.025,"t":"2026-10-07T17:00:00Z","v":2896,"vw":4.01303},{"c":4.02,"h":4.02,"l":4.015,"n":3,"o":4.015,"t":"2026-10-07T17:15:00Z","v":726,"vw":4.015839},{"c":4.025,"h":4.025,"l":4.025,"n":4,"o":4.025,"t":"2026-10-07T17:30:00Z","v":363,"vw":4.025},{"c":4,"h":4.025,"l":4,"n":31,"o":4.025,"t":"2026-10-07T17:45:00Z","v":2407,"vw":4.010037},{"c":3.995,"h":4,"l":3.995,"n":8,"o":4,"t":"2026-10-07T18:00:00Z","v":284,"vw":3.9975},{"c":4.015,"h":4.015,"l":3.96,"n":41,"o":3.98,"t":"2026-10-07T18:15:00Z","v":5450,"vw":3.964117},{"c":4.09,"h":4.11,"l":4.03,"n":134,"o":4.03,"t":"2026-10-07T18:30:00Z","v":6008,"vw":4.049435},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-07T18:45:00Z","v":105,"vw":4.08},{"c":4.07,"h":4.09,"l":4.05,"n":70,"o":4.08,"t":"2026-10-07T19:00:00Z","v":3673,"vw":4.074361},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-07T19:15:00Z","v":100,"vw":4.07},{"c":4.04,"h":4.07,"l":4.04,"n":26,"o":4.07,"t":"2026-10-07T19:30:00Z","v":2562,"vw":4.041429},{"c":4.02,"h":4.04,"l":3.99,"n":306,"o":4.02,"t":"2026-10-07T19:45:00Z","v":14965,"vw":4.001586},{"c":4.02,"h":4.02,"l":4.02,"n":15,"o":4.02,"t":"2026-10-07T20:00:00Z","v":3791,"vw":4.02},{"c":4.0652,"h":4.12,"l":4.02,"n":21,"o":4.02,"t":"2026-10-08T13:30:00Z","v":1872,"vw":4.039249},{"c":4,"h":4.035,"l":4,"n":11,"o":4.035,"t":"2026-10-08T13:45:00Z","v":496,"vw":4.0175},{"c":3.985,"h":3.99,"l":3.985,"n":8,"o":3.99,"t":"2026-10-08T14:45:00Z","v":516,"vw":3.987642},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-08T15:00:00Z","v":260,"vw":3.97},{"c":4,"h":4,"l":3.97,"n":15,"o":3.97,"t":"2026-10-08T15:15:00Z","v":1020,"vw":3.974942},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-08T15:30:00Z","v":104,"vw":3.98},{"c":4.01,"h":4.04,"l":3.98,"n":14,"o":3.98,"t":"2026-10-08T15:45:00Z","v":4403,"vw":3.98631},{"c":4.025,"h":4.025,"l":4.02,"n":4,"o":4.025,"t":"2026-10-08T16:00:00Z","v":455,"vw":4.023333},{"c":4.01,"h":4.02,"l":4.01,"n":10,"o":4.02,"t":"2026-10-08T16:45:00Z","v":572,"vw":4.013333},{"c":4.03,"h":4.03,"l":4.01,"n":7,"o":4.01,"t":"2026-10-08T17:15:00Z","v":1409,"vw":4.021618},{"c":4.08,"h":4.08,"l":4.03,"n":45,"o":4.03,"t":"2026-10-08T17:30:00Z","v":4054,"vw":4.053946},{"c":4.04,"h":4.09,"l":4.04,"n":19,"o":4.07,"t":"2026-10-08T17:45:00Z","v":1670,"vw":4.068439},{"c":4.0588,"h":4.0588,"l":4.04,"n":9,"o":4.04,"t":"2026-10-08T18:15:00Z","v":330,"vw":4.049584},{"c":4.01,"h":4.035,"l":4.01,"n":29,"o":4.03,"t":"2026-10-08T18:30:00Z","v":2122,"vw":4.028737},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-08T19:00:00Z","v":100,"vw":4.02},{"c":4.035,"h":4.035,"l":4.035,"n":6,"o":4.035,"t":"2026-10-08T19:15:00Z","v":419,"vw":4.035},{"c":4.01,"h":4.02,"l":4.01,"n":16,"o":4.015,"t":"2026-10-08T19:30:00Z","v":1325,"vw":4.014984},{"c":4.01,"h":4.02,"l":4,"n":214,"o":4.015,"t":"2026-10-08T19:45:00Z","v":7993,"vw":4.01389},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-08T20:00:00Z","v":3875,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-09T11:00:00Z","v":300,"vw":4.02},{"c":3.985,"h":4.05,"l":3.97,"n":12,"o":4,"t":"2026-10-09T13:30:00Z","v":6705,"vw":4.012605},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-09T13:45:00Z","v":100,"vw":3.98},{"c":3.96,"h":3.99,"l":3.9,"n":86,"o":3.941,"t":"2026-10-09T14:00:00Z","v":10200,"vw":3.959319},{"c":3.875,"h":4,"l":3.865,"n":267,"o":4,"t":"2026-10-09T14:15:00Z","v":28132,"vw":3.897128},{"c":3.87,"h":3.87,"l":3.865,"n":20,"o":3.87,"t":"2026-10-09T14:30:00Z","v":1855,"vw":3.869688},{"c":3.84,"h":3.85,"l":3.815,"n":66,"o":3.85,"t":"2026-10-09T14:45:00Z","v":43404,"vw":3.849039},{"c":3.89,"h":3.9,"l":3.845,"n":82,"o":3.845,"t":"2026-10-09T15:00:00Z","v":42423,"vw":3.855639},{"c":3.9,"h":3.9,"l":3.89,"n":7,"o":3.89,"t":"2026-10-09T15:15:00Z","v":1284,"vw":3.899167},{"c":3.89,"h":3.91,"l":3.89,"n":31,"o":3.895,"t":"2026-10-09T15:30:00Z","v":7047,"vw":3.905136},{"c":3.89,"h":3.9036,"l":3.89,"n":30,"o":3.89,"t":"2026-10-09T15:45:00Z","v":1642,"vw":3.891196},{"c":3.91,"h":3.915,"l":3.89,"n":30,"o":3.89,"t":"2026-10-09T16:00:00Z","v":1982,"vw":3.901875},{"c":3.88,"h":3.9,"l":3.88,"n":13,"o":3.9,"t":"2026-10-09T16:15:00Z","v":1435,"vw":3.883333},{"c":3.88,"h":3.89,"l":3.88,"n":14,"o":3.89,"t":"2026-10-09T16:45:00Z","v":1008,"vw":3.881248},{"c":3.89,"h":3.89,"l":3.88,"n":17,"o":3.88,"t":"2026-10-09T17:00:00Z","v":710,"vw":3.883565},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-09T17:15:00Z","v":112,"vw":3.89},{"c":3.87,"h":3.88,"l":3.87,"n":14,"o":3.88,"t":"2026-10-09T17:30:00Z","v":640,"vw":3.876667},{"c":3.87,"h":3.89,"l":3.87,"n":9,"o":3.87,"t":"2026-10-09T17:45:00Z","v":493,"vw":3.87875},{"c":3.86,"h":3.88,"l":3.86,"n":15,"o":3.88,"t":"2026-10-09T18:00:00Z","v":753,"vw":3.8675},{"c":3.8511,"h":3.86,"l":3.85,"n":23,"o":3.86,"t":"2026-10-09T18:15:00Z","v":2329,"vw":3.857274},{"c":3.875,"h":3.88,"l":3.87,"n":22,"o":3.87,"t":"2026-10-09T18:30:00Z","v":1059,"vw":3.8725},{"c":3.885,"h":3.885,"l":3.88,"n":6,"o":3.88,"t":"2026-10-09T18:45:00Z","v":337,"vw":3.882193},{"c":3.88,"h":3.9,"l":3.88,"n":78,"o":3.885,"t":"2026-10-09T19:00:00Z","v":2295,"vw":3.886667},{"c":3.83,"h":3.88,"l":3.83,"n":57,"o":3.88,"t":"2026-10-09T19:15:00Z","v":3475,"vw":3.862539},{"c":3.83,"h":3.85,"l":3.83,"n":59,"o":3.835,"t":"2026-10-09T19:30:00Z","v":4814,"vw":3.834614},{"c":3.9,"h":3.91,"l":3.81,"n":311,"o":3.83,"t":"2026-10-09T19:45:00Z","v":19490,"vw":3.856557},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-09T20:00:00Z","v":3764,"vw":3.9},{"c":3.975,"h":4.06,"l":3.91,"n":26,"o":3.91,"t":"2026-10-12T13:30:00Z","v":10275,"vw":4.016877},{"c":4.01,"h":4.01,"l":3.91,"n":12,"o":3.92,"t":"2026-10-12T13:45:00Z","v":4604,"vw":3.978922},{"c":4.01,"h":4.01,"l":3.985,"n":3,"o":3.985,"t":"2026-10-12T14:15:00Z","v":250,"vw":3.9975},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-10-12T14:30:00Z","v":123,"vw":3.965},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-12T15:00:00Z","v":100,"vw":4.015},{"c":4.0295,"h":4.0295,"l":4,"n":30,"o":4,"t":"2026-10-12T15:30:00Z","v":4535,"vw":4.006812},{"c":4.03,"h":4.03,"l":4.02,"n":27,"o":4.03,"t":"2026-10-12T15:45:00Z","v":1081,"vw":4.024752},{"c":3.985,"h":3.985,"l":3.985,"n":2,"o":3.985,"t":"2026-10-12T16:00:00Z","v":103,"vw":3.985},{"c":4.025,"h":4.025,"l":4.025,"n":2,"o":4.025,"t":"2026-10-12T16:30:00Z","v":108,"vw":4.025},{"c":4.07,"h":4.07,"l":4.01,"n":5,"o":4.01,"t":"2026-10-12T17:00:00Z","v":711,"vw":4.027781},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-12T17:15:00Z","v":273,"vw":4.05},{"c":4.03,"h":4.03,"l":4.01,"n":12,"o":4.02,"t":"2026-10-12T18:15:00Z","v":1351,"vw":4.02},{"c":4.05,"h":4.05,"l":4.03,"n":34,"o":4.03,"t":"2026-10-12T18:45:00Z","v":3412,"vw":4.033948},{"c":4.025,"h":4.03,"l":4.025,"n":9,"o":4.03,"t":"2026-10-12T19:00:00Z","v":579,"vw":4.029},{"c":4.0168,"h":4.0168,"l":4.0168,"n":2,"o":4.0168,"t":"2026-10-12T19:15:00Z","v":218,"vw":4.0168},{"c":4,"h":4.025,"l":4,"n":13,"o":4.025,"t":"2026-10-12T19:30:00Z","v":650,"vw":4.00875},{"c":4.02,"h":4.02,"l":3.985,"n":331,"o":3.985,"t":"2026-10-12T19:45:00Z","v":11930,"vw":4.006644},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-12T20:00:00Z","v":4457,"vw":4},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-12T20:15:00Z","v":500,"vw":3.9},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-13T13:30:00Z","v":194,"vw":4},{"c":3.95,"h":4.01,"l":3.95,"n":47,"o":4.01,"t":"2026-10-13T13:45:00Z","v":4350,"vw":3.975076},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-10-13T14:15:00Z","v":1035,"vw":4.015},{"c":4.03,"h":4.03,"l":4.02,"n":24,"o":4.02,"t":"2026-10-13T14:30:00Z","v":1691,"vw":4.021379},{"c":4.03,"h":4.03,"l":4.02,"n":29,"o":4.025,"t":"2026-10-13T15:15:00Z","v":1926,"vw":4.025},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-13T15:45:00Z","v":1025,"vw":4.03},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-13T16:00:00Z","v":1168,"vw":4.015},{"c":3.96,"h":3.99,"l":3.96,"n":25,"o":3.99,"t":"2026-10-13T18:00:00Z","v":926,"vw":3.975},{"c":3.98,"h":3.98,"l":3.98,"n":9,"o":3.98,"t":"2026-10-13T18:15:00Z","v":771,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":15,"o":3.99,"t":"2026-10-13T18:30:00Z","v":183,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":11,"o":3.98,"t":"2026-10-13T19:00:00Z","v":427,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":11,"o":3.97,"t":"2026-10-13T19:15:00Z","v":302,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":11,"o":3.97,"t":"2026-10-13T19:30:00Z","v":378,"vw":3.97},{"c":3.98,"h":3.99,"l":3.97,"n":297,"o":3.98,"t":"2026-10-13T19:45:00Z","v":4809,"vw":3.980389},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-13T20:00:00Z","v":2374,"vw":3.96},{"c":3.9618,"h":3.9618,"l":3.9618,"n":1,"o":3.9618,"t":"2026-10-13T22:30:00Z","v":416,"vw":3.9618},{"c":3.95,"h":3.95,"l":3.87,"n":20,"o":3.91,"t":"2026-10-14T13:30:00Z","v":2515,"vw":3.90973},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-14T13:45:00Z","v":2010,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T14:00:00Z","v":100,"vw":3.92},{"c":3.905,"h":3.945,"l":3.905,"n":46,"o":3.945,"t":"2026-10-14T14:15:00Z","v":4640,"vw":3.914268},{"c":3.92,"h":3.92,"l":3.8902,"n":43,"o":3.905,"t":"2026-10-14T14:30:00Z","v":2851,"vw":3.901892},{"c":3.93,"h":3.96,"l":3.91,"n":45,"o":3.93,"t":"2026-10-14T14:45:00Z","v":2745,"vw":3.917848},{"c":3.905,"h":3.905,"l":3.905,"n":7,"o":3.905,"t":"2026-10-14T15:00:00Z","v":235,"vw":3.905},{"c":3.93,"h":3.93,"l":3.93,"n":11,"o":3.93,"t":"2026-10-14T15:15:00Z","v":201,"vw":3.93},{"c":3.905,"h":3.905,"l":3.905,"n":6,"o":3.905,"t":"2026-10-14T16:30:00Z","v":227,"vw":3.905},{"c":3.905,"h":3.905,"l":3.905,"n":2,"o":3.905,"t":"2026-10-14T16:45:00Z","v":201,"vw":3.905},{"c":3.89,"h":3.89,"l":3.89,"n":18,"o":3.89,"t":"2026-10-14T17:00:00Z","v":683,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":18,"o":3.9,"t":"2026-10-14T17:15:00Z","v":396,"vw":3.9},{"c":3.885,"h":3.89,"l":3.885,"n":11,"o":3.89,"t":"2026-10-14T17:30:00Z","v":323,"vw":3.887934},{"c":3.905,"h":3.905,"l":3.89,"n":28,"o":3.9,"t":"2026-10-14T17:45:00Z","v":1730,"vw":3.899},{"c":3.9,"h":3.92,"l":3.88,"n":52,"o":3.92,"t":"2026-10-14T18:30:00Z","v":2025,"vw":3.89062},{"c":3.94,"h":3.95,"l":3.9,"n":96,"o":3.9,"t":"2026-10-14T18:45:00Z","v":1875,"vw":3.922047},{"c":3.9,"h":3.9001,"l":3.8807,"n":51,"o":3.9,"t":"2026-10-14T19:00:00Z","v":5453,"vw":3.889736},{"c":3.91,"h":3.92,"l":3.91,"n":67,"o":3.92,"t":"2026-10-14T19:15:00Z","v":1694,"vw":3.911667},{"c":3.91,"h":3.91,"l":3.91,"n":10,"o":3.91,"t":"2026-10-14T19:30:00Z","v":496,"vw":3.91},{"c":3.965,"h":3.97,"l":3.92,"n":161,"o":3.92,"t":"2026-10-14T19:45:00Z","v":6188,"vw":3.948111},{"c":3.9614,"h":3.98,"l":3.9614,"n":4,"o":3.98,"t":"2026-10-14T20:00:00Z","v":8277,"vw":3.977977},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-15T13:30:00Z","v":1165,"vw":3.94},{"c":3.92,"h":3.92,"l":3.8,"n":64,"o":3.9,"t":"2026-10-15T13:45:00Z","v":24156,"vw":3.811771},{"c":3.8469,"h":3.8469,"l":3.8469,"n":1,"o":3.8469,"t":"2026-10-15T14:00:00Z","v":110,"vw":3.8469},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T14:15:00Z","v":175,"vw":3.84},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T14:30:00Z","v":200,"vw":3.9},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-15T15:00:00Z","v":193,"vw":3.96},{"c":3.955,"h":3.965,"l":3.955,"n":12,"o":3.965,"t":"2026-10-15T15:15:00Z","v":595,"vw":3.961},{"c":3.955,"h":3.955,"l":3.955,"n":3,"o":3.955,"t":"2026-10-15T15:30:00Z","v":103,"vw":3.955},{"c":3.88,"h":3.95,"l":3.88,"n":10,"o":3.915,"t":"2026-10-15T15:45:00Z","v":733,"vw":3.920213},{"c":3.94,"h":3.955,"l":3.905,"n":9,"o":3.955,"t":"2026-10-15T16:00:00Z","v":462,"vw":3.92625},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-10-15T16:15:00Z","v":600,"vw":3.905},{"c":3.94,"h":3.945,"l":3.87,"n":9,"o":3.94,"t":"2026-10-15T16:30:00Z","v":1058,"vw":3.909796},{"c":3.93,"h":3.94,"l":3.93,"n":29,"o":3.94,"t":"2026-10-15T16:45:00Z","v":1189,"vw":3.934462},{"c":3.94,"h":3.955,"l":3.935,"n":135,"o":3.94,"t":"2026-10-15T17:00:00Z","v":9436,"vw":3.947683},{"c":3.8901,"h":3.94,"l":3.8901,"n":24,"o":3.94,"t":"2026-10-15T17:15:00Z","v":1039,"vw":3.927887},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-15T17:45:00Z","v":100,"vw":3.95},{"c":3.93,"h":3.95,"l":3.93,"n":17,"o":3.95,"t":"2026-10-15T18:15:00Z","v":501,"vw":3.94},{"c":3.93,"h":3.95,"l":3.9184,"n":27,"o":3.9184,"t":"2026-10-15T18:30:00Z","v":1645,"vw":3.928234},{"c":4.03,"h":4.03,"l":3.96,"n":153,"o":3.96,"t":"2026-10-15T19:15:00Z","v":11598,"vw":3.992283},{"c":4.02,"h":4.05,"l":4.02,"n":70,"o":4.04,"t":"2026-10-15T19:30:00Z","v":2138,"vw":4.034176},{"c":4.01,"h":4.04,"l":4,"n":193,"o":4.02,"t":"2026-10-15T19:45:00Z","v":7432,"vw":4.017562},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-15T20:00:00Z","v":2745,"vw":4},{"c":4.05,"h":4.05,"l":3.81,"n":3,"o":3.81,"t":"2026-10-16T13:30:00Z","v":6268,"vw":3.819783},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-16T13:45:00Z","v":108,"vw":4.04},{"c":4.03,"h":4.08,"l":4.03,"n":3,"o":4.08,"t":"2026-10-16T14:00:00Z","v":441,"vw":4.063197},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T14:15:00Z","v":100,"vw":4.03},{"c":4.04,"h":4.04,"l":4.03,"n":10,"o":4.035,"t":"2026-10-16T14:30:00Z","v":726,"vw":4.03495},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-16T14:45:00Z","v":108,"vw":3.97},{"c":4.06,"h":4.06,"l":4.04,"n":18,"o":4.05,"t":"2026-10-16T15:00:00Z","v":1496,"vw":4.050036},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-10-16T15:15:00Z","v":212,"vw":4.065},{"c":4.06,"h":4.06,"l":4.05,"n":10,"o":4.05,"t":"2026-10-16T15:45:00Z","v":761,"vw":4.051429},{"c":4.0699,"h":4.0699,"l":4.05,"n":2,"o":4.05,"t":"2026-10-16T16:00:00Z","v":453,"vw":4.063179},{"c":4.06,"h":4.06,"l":4.06,"n":16,"o":4.06,"t":"2026-10-16T16:30:00Z","v":325,"vw":4.06},{"c":4.07,"h":4.07,"l":4.035,"n":4,"o":4.0488,"t":"2026-10-16T16:45:00Z","v":1300,"vw":4.048308},{"c":4.03,"h":4.055,"l":4.03,"n":23,"o":4.055,"t":"2026-10-16T17:00:00Z","v":1247,"vw":4.03625},{"c":4.05,"h":4.05,"l":4.04,"n":17,"o":4.04,"t":"2026-10-16T17:15:00Z","v":424,"vw":4.043333},{"c":4.04,"h":4.04,"l":4.03,"n":11,"o":4.04,"t":"2026-10-16T17:30:00Z","v":6356,"vw":4.039839},{"c":4.04,"h":4.0593,"l":4.04,"n":20,"o":4.0593,"t":"2026-10-16T17:45:00Z","v":1367,"vw":4.044264},{"c":4.04,"h":4.06,"l":4.04,"n":6,"o":4.06,"t":"2026-10-16T18:15:00Z","v":402,"vw":4.045},{"c":4.02,"h":4.04,"l":4,"n":33,"o":4.04,"t":"2026-10-16T18:30:00Z","v":2019,"vw":4.020349},{"c":4.02,"h":4.03,"l":4,"n":11,"o":4.03,"t":"2026-10-16T18:45:00Z","v":545,"vw":4.02},{"c":3.99,"h":4.04,"l":3.99,"n":30,"o":4.04,"t":"2026-10-16T19:00:00Z","v":1477,"vw":4.005257},{"c":4,"h":4,"l":4,"n":18,"o":4,"t":"2026-10-16T19:15:00Z","v":477,"vw":4},{"c":3.99,"h":4.005,"l":3.99,"n":35,"o":4.005,"t":"2026-10-16T19:30:00Z","v":1323,"vw":3.996667},{"c":4,"h":4.02,"l":3.99,"n":91,"o":3.99,"t":"2026-10-16T19:45:00Z","v":3718,"vw":4.008853},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-16T20:00:00Z","v":3003,"vw":4},{"c":3.91,"h":3.98,"l":3.87,"n":35,"o":3.93,"t":"2026-10-19T13:30:00Z","v":7080,"vw":3.918842},{"c":3.97,"h":3.97,"l":3.885,"n":25,"o":3.885,"t":"2026-10-19T13:45:00Z","v":2337,"vw":3.926527},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-19T14:00:00Z","v":190,"vw":4},{"c":4.005,"h":4.005,"l":3.98,"n":16,"o":3.99,"t":"2026-10-19T14:15:00Z","v":1531,"vw":3.992705},{"c":3.9505,"h":3.97,"l":3.9505,"n":11,"o":3.97,"t":"2026-10-19T14:30:00Z","v":632,"vw":3.957421},{"c":3.985,"h":3.985,"l":3.985,"n":8,"o":3.985,"t":"2026-10-19T14:45:00Z","v":372,"vw":3.985},{"c":3.99,"h":4,"l":3.985,"n":7,"o":3.985,"t":"2026-10-19T15:00:00Z","v":386,"vw":3.990848},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-19T15:30:00Z","v":280,"vw":4},{"c":4,"h":4,"l":3.985,"n":6,"o":3.985,"t":"2026-10-19T15:45:00Z","v":432,"vw":3.996053},{"c":3.99,"h":4,"l":3.99,"n":4,"o":4,"t":"2026-10-19T16:00:00Z","v":402,"vw":3.993077},{"c":4.04,"h":4.04,"l":4,"n":47,"o":4,"t":"2026-10-19T16:15:00Z","v":3425,"vw":4.00686},{"c":4.03,"h":4.03,"l":4.01,"n":24,"o":4.03,"t":"2026-10-19T16:30:00Z","v":1189,"vw":4.022857},{"c":4.02,"h":4.02,"l":4.015,"n":9,"o":4.015,"t":"2026-10-19T16:45:00Z","v":337,"vw":4.0175},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-19T17:00:00Z","v":100,"vw":4.02},{"c":4,"h":4.02,"l":3.97,"n":21,"o":3.99,"t":"2026-10-19T17:15:00Z","v":1049,"vw":3.993448},{"c":3.99,"h":3.99,"l":3.98,"n":10,"o":3.98,"t":"2026-10-19T17:30:00Z","v":427,"vw":3.985},{"c":3.99,"h":3.99,"l":3.99,"n":20,"o":3.99,"t":"2026-10-19T17:45:00Z","v":445,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":14,"o":3.99,"t":"2026-10-19T18:00:00Z","v":618,"vw":3.99},{"c":4.025,"h":4.025,"l":3.98,"n":105,"o":3.98,"t":"2026-10-19T18:15:00Z","v":4234,"vw":3.995532},{"c":4.03,"h":4.03,"l":4.01,"n":8,"o":4.01,"t":"2026-10-19T18:30:00Z","v":655,"vw":4.015},{"c":4.04,"h":4.04,"l":4,"n":106,"o":4.015,"t":"2026-10-19T18:45:00Z","v":4962,"vw":4.015096},{"c":4,"h":4.01,"l":3.99,"n":59,"o":4.01,"t":"2026-10-19T19:00:00Z","v":2030,"vw":4.001284},{"c":4.01,"h":4.01,"l":4.01,"n":11,"o":4.01,"t":"2026-10-19T19:15:00Z","v":648,"vw":4.01},{"c":4.02,"h":4.02,"l":4.01,"n":16,"o":4.01,"t":"2026-10-19T19:30:00Z","v":499,"vw":4.015},{"c":4.005,"h":4.02,"l":3.98,"n":156,"o":4.02,"t":"2026-10-19T19:45:00Z","v":9189,"vw":3.995825},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-19T20:00:00Z","v":2816,"vw":3.99},{"c":4.04,"h":4.085,"l":4,"n":27,"o":4,"t":"2026-10-20T13:30:00Z","v":2112,"vw":4.036547},{"c":4.09,"h":4.1,"l":4.06,"n":29,"o":4.08,"t":"2026-10-20T13:45:00Z","v":1208,"vw":4.081667},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-20T14:15:00Z","v":112,"vw":4.06},{"c":4.105,"h":4.105,"l":4.05,"n":12,"o":4.05,"t":"2026-10-20T14:30:00Z","v":452,"vw":4.078333},{"c":4.09,"h":4.1091,"l":4.07,"n":20,"o":4.07,"t":"2026-10-20T14:45:00Z","v":1207,"vw":4.094822},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-10-20T15:00:00Z","v":108,"vw":4.045},{"c":4.07,"h":4.07,"l":4.0239,"n":15,"o":4.0239,"t":"2026-10-20T15:15:00Z","v":1772,"vw":4.060891},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T15:45:00Z","v":109,"vw":4.02},{"c":4.045,"h":4.045,"l":4.045,"n":7,"o":4.045,"t":"2026-10-20T16:15:00Z","v":201,"vw":4.045},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-20T16:30:00Z","v":211,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":14,"o":4.05,"t":"2026-10-20T16:45:00Z","v":806,"vw":4.05},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-20T18:00:00Z","v":138,"vw":4.015},{"c":4.03,"h":4.065,"l":4.03,"n":37,"o":4.04,"t":"2026-10-20T19:00:00Z","v":1320,"vw":4.05},{"c":4.03,"h":4.05,"l":4.03,"n":14,"o":4.05,"t":"2026-10-20T19:15:00Z","v":617,"vw":4.04},{"c":4.05,"h":4.05,"l":4.01,"n":418,"o":4.02,"t":"2026-10-20T19:45:00Z","v":7615,"vw":4.031058},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-20T20:00:00Z","v":2766,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-21T13:30:00Z","v":194,"vw":4.04},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-21T13:45:00Z","v":120,"vw":4.09},{"c":4,"h":4,"l":4,"n":11,"o":4,"t":"2026-10-21T14:00:00Z","v":3682,"vw":4},{"c":4.04,"h":4.05,"l":4.04,"n":5,"o":4.05,"t":"2026-10-21T14:15:00Z","v":225,"vw":4.045},{"c":4.08,"h":4.08,"l":4.005,"n":3,"o":4.005,"t":"2026-10-21T14:30:00Z","v":280,"vw":4.035},{"c":4.0202,"h":4.0202,"l":4.02,"n":8,"o":4.02,"t":"2026-10-21T15:00:00Z","v":978,"vw":4.0201},{"c":4.07,"h":4.09,"l":4.07,"n":40,"o":4.07,"t":"2026-10-21T15:15:00Z","v":1383,"vw":4.0775},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T15:30:00Z","v":200,"vw":4.06},{"c":4.03,"h":4.05,"l":4.0114,"n":130,"o":4.05,"t":"2026-10-21T15:45:00Z","v":7401,"vw":4.026902},{"c":4.03,"h":4.03,"l":4.03,"n":43,"o":4.03,"t":"2026-10-21T16:00:00Z","v":2916,"vw":4.03},{"c":4.055,"h":4.055,"l":4.055,"n":5,"o":4.055,"t":"2026-10-21T16:15:00Z","v":310,"vw":4.055},{"c":4.08,"h":4.08,"l":4.055,"n":6,"o":4.055,"t":"2026-10-21T16:30:00Z","v":307,"vw":4.0675},{"c":4.06,"h":4.075,"l":4.03,"n":15,"o":4.05,"t":"2026-10-21T16:45:00Z","v":3116,"vw":4.038017},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-10-21T17:00:00Z","v":116,"vw":4.065},{"c":4.065,"h":4.08,"l":4.065,"n":22,"o":4.08,"t":"2026-10-21T17:15:00Z","v":635,"vw":4.071667},{"c":4.06,"h":4.07,"l":4.055,"n":25,"o":4.065,"t":"2026-10-21T17:30:00Z","v":4087,"vw":4.056402},{"c":4.05,"h":4.07,"l":4.05,"n":30,"o":4.07,"t":"2026-10-21T17:45:00Z","v":568,"vw":4.056667},{"c":4.06,"h":4.06,"l":4.058,"n":5,"o":4.058,"t":"2026-10-21T18:00:00Z","v":947,"vw":4.058444},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T18:15:00Z","v":137,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":7,"o":4.06,"t":"2026-10-21T18:30:00Z","v":446,"vw":4.06},{"c":4.04,"h":4.06,"l":4.04,"n":10,"o":4.06,"t":"2026-10-21T18:45:00Z","v":556,"vw":4.046667},{"c":4.02,"h":4.04,"l":4.02,"n":31,"o":4.04,"t":"2026-10-21T19:15:00Z","v":1876,"vw":4.024138},{"c":4.03,"h":4.03,"l":4.03,"n":8,"o":4.03,"t":"2026-10-21T19:30:00Z","v":422,"vw":4.03},{"c":3.98,"h":4.04,"l":3.98,"n":141,"o":4.04,"t":"2026-10-21T19:45:00Z","v":4877,"vw":4.016057},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-21T20:00:00Z","v":2010,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-22T13:30:00Z","v":796,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":9,"o":3.98,"t":"2026-10-22T14:00:00Z","v":650,"vw":3.98},{"c":3.9633,"h":3.9633,"l":3.9633,"n":2,"o":3.9633,"t":"2026-10-22T14:15:00Z","v":161,"vw":3.9633},{"c":3.99,"h":3.99,"l":3.99,"n":23,"o":3.99,"t":"2026-10-22T14:30:00Z","v":446,"vw":3.99},{"c":4.005,"h":4.005,"l":4.005,"n":5,"o":4.005,"t":"2026-10-22T14:45:00Z","v":228,"vw":4.005},{"c":4,"h":4,"l":4,"n":12,"o":4,"t":"2026-10-22T15:00:00Z","v":397,"vw":4},{"c":3.97,"h":3.97,"l":3.97,"n":19,"o":3.97,"t":"2026-10-22T15:30:00Z","v":2008,"vw":3.97},{"c":3.98,"h":3.98,"l":3.975,"n":27,"o":3.975,"t":"2026-10-22T15:45:00Z","v":801,"vw":3.976667},{"c":3.99,"h":3.995,"l":3.98,"n":16,"o":3.995,"t":"2026-10-22T16:15:00Z","v":707,"vw":3.988513},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-22T17:15:00Z","v":300,"vw":3.975},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-22T18:00:00Z","v":243,"vw":3.97},{"c":3.955,"h":3.955,"l":3.95,"n":6,"o":3.955,"t":"2026-10-22T18:30:00Z","v":443,"vw":3.953765},{"c":3.96,"h":3.96,"l":3.95,"n":8,"o":3.95,"t":"2026-10-22T18:45:00Z","v":606,"vw":3.954},{"c":3.995,"h":4,"l":3.96,"n":37,"o":3.96,"t":"2026-10-22T19:00:00Z","v":2788,"vw":3.975897},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-22T19:15:00Z","v":444,"vw":4},{"c":3.98,"h":4.02,"l":3.98,"n":25,"o":4.02,"t":"2026-10-22T19:30:00Z","v":2072,"vw":3.998502},{"c":3.96,"h":4.006,"l":3.96,"n":157,"o":3.97,"t":"2026-10-22T19:45:00Z","v":7556,"vw":3.979291},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-22T20:00:00Z","v":2628,"vw":3.97},{"c":3.995,"h":3.995,"l":3.96,"n":6,"o":3.96,"t":"2026-10-23T13:30:00Z","v":988,"vw":3.970034},{"c":3.975,"h":4.065,"l":3.975,"n":26,"o":3.995,"t":"2026-10-23T13:45:00Z","v":2152,"vw":4.005809},{"c":3.9,"h":3.975,"l":3.89,"n":34,"o":3.975,"t":"2026-10-23T14:15:00Z","v":5232,"vw":3.962287},{"c":3.91,"h":3.92,"l":3.91,"n":9,"o":3.91,"t":"2026-10-23T14:30:00Z","v":612,"vw":3.912667},{"c":3.925,"h":3.94,"l":3.925,"n":7,"o":3.93,"t":"2026-10-23T14:45:00Z","v":1188,"vw":3.936503},{"c":3.96,"h":3.97,"l":3.92,"n":32,"o":3.92,"t":"2026-10-23T15:15:00Z","v":2505,"vw":3.941975},{"c":3.955,"h":3.955,"l":3.95,"n":13,"o":3.95,"t":"2026-10-23T15:30:00Z","v":633,"vw":3.952308},{"c":3.925,"h":3.96,"l":3.925,"n":3,"o":3.96,"t":"2026-10-23T15:45:00Z","v":309,"vw":3.948487},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-23T16:00:00Z","v":131,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-23T16:15:00Z","v":226,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-23T16:30:00Z","v":229,"vw":3.96},{"c":3.935,"h":3.95,"l":3.935,"n":7,"o":3.95,"t":"2026-10-23T16:45:00Z","v":585,"vw":3.939642}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.41759651390312236,"strike":4.862047930809954,"iv":1.5697519891503793,"gamma":0.21505639242356936,"theta":-0.011323918763881302,"vega":0.004022510497316141,"rho":0.0008858031284447272,"breakevenPct":34.171396307829134},{"delta":0.45,"premium":0.53700012400021,"strike":4.618367093877122,"iv":1.5845058408478307,"gamma":0.203588294321983,"theta":-0.01084686570002096,"vega":0.0038268739042145424,"rho":0.0009461639413153406,"breakevenPct":31.013144037543384},{"delta":0.5,"premium":0.6564037340972977,"strike":4.37468625694429,"iv":1.5992596925452824,"gamma":0.19212019622039664,"theta":-0.01036981263616062,"vega":0.003631237311112944,"rho":0.001006524754185954,"breakevenPct":27.854891767257634},{"delta":0.55,"premium":0.7758073441943854,"strike":4.1310054200114585,"iv":1.614013544242734,"gamma":0.18065209811881028,"theta":-0.009892759572300278,"vega":0.0034356007180113453,"rho":0.0010668855670565676,"breakevenPct":24.696639496971883},{"delta":0.6,"premium":0.8952109542914729,"strike":3.8873245830786267,"iv":1.6287673959401854,"gamma":0.16918400001722392,"theta":-0.009415706508439935,"vega":0.0032399641249097467,"rho":0.0011272463799271808,"breakevenPct":21.53838722668614},{"delta":0.65,"premium":1.0146145643885607,"strike":3.6436437461457944,"iv":1.6435212476376369,"gamma":0.15771590191563753,"theta":-0.008938653444579593,"vega":0.0030443275318081477,"rho":0.0011876071927977945,"breakevenPct":18.380134956400383},{"delta":0.7,"premium":1.1340181744856483,"strike":3.3999629092129626,"iv":1.6582750993350885,"gamma":0.14624780381405117,"theta":-0.008461600380719253,"vega":0.002848690938706549,"rho":0.0012479680056684077,"breakevenPct":15.221882686114636},{"delta":0.75,"premium":1.253421784582736,"strike":3.156282072280131,"iv":1.67302895103254,"gamma":0.13477970571246484,"theta":-0.00798454731685891,"vega":0.002653054345604951,"rho":0.0013083288185390212,"breakevenPct":12.06363041582889},{"delta":0.8,"premium":1.3728253946798237,"strike":2.9126012353472985,"iv":1.6877828027299915,"gamma":0.12331160761087845,"theta":-0.007507494252998569,"vega":0.002457417752503352,"rho":0.0013686896314096346,"breakevenPct":8.905378145543136},{"delta":0.85,"premium":1.4922290047769113,"strike":2.6689203984144667,"iv":1.702536654427443,"gamma":0.1118435095092921,"theta":-0.007030441189138228,"vega":0.0022617811594017535,"rho":0.0014290504442802479,"breakevenPct":5.747125875257389}],"put":[{"delta":0.15,"premium":0.25660165459884143,"strike":2.54752128511104,"iv":2.108979127550147,"gamma":0.09664494759070916,"theta":-0.00906344681433244,"vega":0.0024406329767132145,"rho":-0.000659082754040568,"breakevenPct":41.78819560860147},{"delta":0.2,"premium":0.4565560950220873,"strike":2.848204654168552,"iv":2.048052362556189,"gamma":0.09385694042936682,"theta":-0.00853775329172148,"vega":0.0023331311755274407,"rho":-0.0009659602879552799,"breakevenPct":39.27422284062379},{"delta":0.25,"premium":0.6565105354453331,"strike":3.148888023226065,"iv":1.987125597562231,"gamma":0.0910689332680245,"theta":-0.008012059769110522,"vega":0.002225629374341667,"rho":-0.0012728378218699915,"breakevenPct":36.760250072646116},{"delta":0.3,"premium":0.856464975868579,"strike":3.4495713922835773,"iv":1.926198832568273,"gamma":0.08828092610668217,"theta":-0.007486366246499563,"vega":0.002118127573155893,"rho":-0.0015797153557847035,"breakevenPct":34.24627730466844},{"delta":0.35,"premium":1.0564194162918248,"strike":3.7502547613410897,"iv":1.865272067574315,"gamma":0.08549291894533985,"theta":-0.006960672723888604,"vega":0.002010625771970119,"rho":-0.0018865928896994151,"breakevenPct":31.732304536690762},{"delta":0.4,"premium":1.2563738567150708,"strike":4.0509381303986025,"iv":1.8043453025803569,"gamma":0.08270491178399751,"theta":-0.006434979201277644,"vega":0.0019031239707843453,"rho":-0.002193470423614127,"breakevenPct":29.21833176871308},{"delta":0.45,"premium":1.4563282971383167,"strike":4.351621499456115,"iv":1.743418537586399,"gamma":0.07991690462265519,"theta":-0.005909285678666686,"vega":0.0017956221695985715,"rho":-0.002500347957528839,"breakevenPct":26.7043590007354},{"delta":0.5,"premium":1.6562827375615625,"strike":4.652304868513628,"iv":1.6824917725924409,"gamma":0.07712889746131286,"theta":-0.005383592156055727,"vega":0.0016881203684127974,"rho":-0.0028072254914435508,"breakevenPct":24.190386232757724},{"delta":0.55,"premium":1.8562371779848086,"strike":4.952988237571141,"iv":1.6215650075984829,"gamma":0.07434089029997054,"theta":-0.004857898633444767,"vega":0.0015806185672270234,"rho":-0.0031141030253582624,"breakevenPct":21.676413464780047},{"delta":0.6,"premium":2.0561916184080538,"strike":5.253671606628653,"iv":1.560638242604525,"gamma":0.0715528831386282,"theta":-0.004332205110833809,"vega":0.0014731167660412498,"rho":-0.003420980559272974,"breakevenPct":19.162440696802374},{"delta":0.65,"premium":2.2561460588313,"strike":5.554354975686166,"iv":1.4997114776105671,"gamma":0.06876487597728588,"theta":-0.003806511588222849,"vega":0.001365614964855476,"rho":-0.0037278580931876856,"breakevenPct":16.648467928824694},{"delta":0.7,"premium":2.4561004992545454,"strike":5.855038344743678,"iv":1.4387847126166091,"gamma":0.06597686881594356,"theta":-0.0032808180656118914,"vega":0.001258113163669702,"rho":-0.004034735627102397,"breakevenPct":14.134495160847017},{"delta":0.75,"premium":2.6560549396777917,"strike":6.15572171380119,"iv":1.3778579476226511,"gamma":0.06318886165460122,"theta":-0.002755124543000932,"vega":0.001150611362483928,"rho":-0.00434161316101711,"breakevenPct":11.620522392869336},{"delta":0.8,"premium":2.8560093801010376,"strike":6.456405082858703,"iv":1.316931182628693,"gamma":0.0604008544932589,"theta":-0.0022294310203899723,"vega":0.0010431095612981542,"rho":-0.004648490694931821,"breakevenPct":9.106549624891656},{"delta":0.85,"premium":3.0559638205242834,"strike":6.757088451916216,"iv":1.2560044176347351,"gamma":0.05761284733191657,"theta":-0.0017037374977790136,"vega":0.0009356077601123803,"rho":-0.004955368228846533,"breakevenPct":6.592576856913979},{"delta":0.9,"premium":3.2559182609475292,"strike":7.057771820973729,"iv":1.195077652640777,"gamma":0.05482484017057425,"theta":-0.001178043975168054,"vega":0.0008281059589266063,"rho":-0.005262245762761245,"breakevenPct":4.078604088936302}]},"raw":{"call":[{"delta":0.4,"premium":0.41759651390312236,"strike":4.862047930809954,"iv":1.5697519891503793,"gamma":0.21505639242356936,"theta":-0.011323918763881302,"vega":0.004022510497316141,"rho":0.0008858031284447272,"breakevenPct":34.171396307829134},{"delta":0.45,"premium":0.53700012400021,"strike":4.618367093877122,"iv":1.5845058408478307,"gamma":0.203588294321983,"theta":-0.01084686570002096,"vega":0.0038268739042145424,"rho":0.0009461639413153406,"breakevenPct":31.013144037543384},{"delta":0.5,"premium":0.6564037340972977,"strike":4.37468625694429,"iv":1.5992596925452824,"gamma":0.19212019622039664,"theta":-0.01036981263616062,"vega":0.003631237311112944,"rho":0.001006524754185954,"breakevenPct":27.854891767257634},{"delta":0.55,"premium":0.7758073441943854,"strike":4.1310054200114585,"iv":1.614013544242734,"gamma":0.18065209811881028,"theta":-0.009892759572300278,"vega":0.0034356007180113453,"rho":0.0010668855670565676,"breakevenPct":24.696639496971883},{"delta":0.6,"premium":0.8952109542914729,"strike":3.8873245830786267,"iv":1.6287673959401854,"gamma":0.16918400001722392,"theta":-0.009415706508439935,"vega":0.0032399641249097467,"rho":0.0011272463799271808,"breakevenPct":21.53838722668614},{"delta":0.65,"premium":1.0146145643885607,"strike":3.6436437461457944,"iv":1.6435212476376369,"gamma":0.15771590191563753,"theta":-0.008938653444579593,"vega":0.0030443275318081477,"rho":0.0011876071927977945,"breakevenPct":18.380134956400383},{"delta":0.7,"premium":1.1340181744856483,"strike":3.3999629092129626,"iv":1.6582750993350885,"gamma":0.14624780381405117,"theta":-0.008461600380719253,"vega":0.002848690938706549,"rho":0.0012479680056684077,"breakevenPct":15.221882686114636},{"delta":0.75,"premium":1.253421784582736,"strike":3.156282072280131,"iv":1.67302895103254,"gamma":0.13477970571246484,"theta":-0.00798454731685891,"vega":0.002653054345604951,"rho":0.0013083288185390212,"breakevenPct":12.06363041582889},{"delta":0.8,"premium":1.3728253946798237,"strike":2.9126012353472985,"iv":1.6877828027299915,"gamma":0.12331160761087845,"theta":-0.007507494252998569,"vega":0.002457417752503352,"rho":0.0013686896314096346,"breakevenPct":8.905378145543136},{"delta":0.85,"premium":1.4922290047769113,"strike":2.6689203984144667,"iv":1.702536654427443,"gamma":0.1118435095092921,"theta":-0.007030441189138228,"vega":0.0022617811594017535,"rho":0.0014290504442802479,"breakevenPct":5.747125875257389}],"put":[{"delta":0.15,"premium":0.25660165459884143,"strike":2.54752128511104,"iv":2.108979127550147,"gamma":0.09664494759070916,"theta":-0.00906344681433244,"vega":0.0024406329767132145,"rho":-0.000659082754040568,"breakevenPct":41.78819560860147},{"delta":0.2,"premium":0.4565560950220873,"strike":2.848204654168552,"iv":2.048052362556189,"gamma":0.09385694042936682,"theta":-0.00853775329172148,"vega":0.0023331311755274407,"rho":-0.0009659602879552799,"breakevenPct":39.27422284062379},{"delta":0.25,"premium":0.6565105354453331,"strike":3.148888023226065,"iv":1.987125597562231,"gamma":0.0910689332680245,"theta":-0.008012059769110522,"vega":0.002225629374341667,"rho":-0.0012728378218699915,"breakevenPct":36.760250072646116},{"delta":0.3,"premium":0.856464975868579,"strike":3.4495713922835773,"iv":1.926198832568273,"gamma":0.08828092610668217,"theta":-0.007486366246499563,"vega":0.002118127573155893,"rho":-0.0015797153557847035,"breakevenPct":34.24627730466844},{"delta":0.35,"premium":1.0564194162918248,"strike":3.7502547613410897,"iv":1.865272067574315,"gamma":0.08549291894533985,"theta":-0.006960672723888604,"vega":0.002010625771970119,"rho":-0.0018865928896994151,"breakevenPct":31.732304536690762},{"delta":0.4,"premium":1.2563738567150708,"strike":4.0509381303986025,"iv":1.8043453025803569,"gamma":0.08270491178399751,"theta":-0.006434979201277644,"vega":0.0019031239707843453,"rho":-0.002193470423614127,"breakevenPct":29.21833176871308},{"delta":0.45,"premium":1.4563282971383167,"strike":4.351621499456115,"iv":1.743418537586399,"gamma":0.07991690462265519,"theta":-0.005909285678666686,"vega":0.0017956221695985715,"rho":-0.002500347957528839,"breakevenPct":26.7043590007354},{"delta":0.5,"premium":1.6562827375615625,"strike":4.652304868513628,"iv":1.6824917725924409,"gamma":0.07712889746131286,"theta":-0.005383592156055727,"vega":0.0016881203684127974,"rho":-0.0028072254914435508,"breakevenPct":24.190386232757724},{"delta":0.55,"premium":1.8562371779848086,"strike":4.952988237571141,"iv":1.6215650075984829,"gamma":0.07434089029997054,"theta":-0.004857898633444767,"vega":0.0015806185672270234,"rho":-0.0031141030253582624,"breakevenPct":21.676413464780047},{"delta":0.6,"premium":2.0561916184080538,"strike":5.253671606628653,"iv":1.560638242604525,"gamma":0.0715528831386282,"theta":-0.004332205110833809,"vega":0.0014731167660412498,"rho":-0.003420980559272974,"breakevenPct":19.162440696802374},{"delta":0.65,"premium":2.2561460588313,"strike":5.554354975686166,"iv":1.4997114776105671,"gamma":0.06876487597728588,"theta":-0.003806511588222849,"vega":0.001365614964855476,"rho":-0.0037278580931876856,"breakevenPct":16.648467928824694},{"delta":0.7,"premium":2.4561004992545454,"strike":5.855038344743678,"iv":1.4387847126166091,"gamma":0.06597686881594356,"theta":-0.0032808180656118914,"vega":0.001258113163669702,"rho":-0.004034735627102397,"breakevenPct":14.134495160847017},{"delta":0.75,"premium":2.6560549396777917,"strike":6.15572171380119,"iv":1.3778579476226511,"gamma":0.06318886165460122,"theta":-0.002755124543000932,"vega":0.001150611362483928,"rho":-0.00434161316101711,"breakevenPct":11.620522392869336},{"delta":0.8,"premium":2.8560093801010376,"strike":6.456405082858703,"iv":1.316931182628693,"gamma":0.0604008544932589,"theta":-0.0022294310203899723,"vega":0.0010431095612981542,"rho":-0.004648490694931821,"breakevenPct":9.106549624891656},{"delta":0.85,"premium":3.0559638205242834,"strike":6.757088451916216,"iv":1.2560044176347351,"gamma":0.05761284733191657,"theta":-0.0017037374977790136,"vega":0.0009356077601123803,"rho":-0.004955368228846533,"breakevenPct":6.592576856913979},{"delta":0.9,"premium":3.2559182609475292,"strike":7.057771820973729,"iv":1.195077652640777,"gamma":0.05482484017057425,"theta":-0.001178043975168054,"vega":0.0008281059589266063,"rho":-0.005262245762761245,"breakevenPct":4.078604088936302}]}},"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"}}