{"symbol":"EARN","url":"https://intraalpha.com/companies/EARN","capturedAt":"2026-10-23T00:20:37.248Z","state":"partial","quote":{"symbol":"EARN","last_price":3.6099,"prev_close":3.5,"regular_close":3.58,"change":0.1099,"change_pct":3.14,"regular_change":0.08,"regular_change_pct":2.2857,"extended_change":0.0299,"extended_change_pct":0.8352,"bid":3.53,"ask":3.7,"bid_size":100,"ask_size":200,"volume":349253,"vwap":3.563238,"open":3.47,"high":3.63,"low":3.45,"close":3.58,"trade_count":2037,"last_trade_at":"2026-10-22T23:59:22.749352306Z","last_quote_at":"2026-10-23T00:00:00.458196916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.906Z","bars":[{"c":3.366,"h":3.366,"l":3.366,"n":1,"o":3.366,"t":"2026-10-16T11:45:00Z","v":479,"vw":3.366},{"c":3.4313,"h":3.4313,"l":3.3603,"n":17,"o":3.3693,"t":"2026-10-16T12:00:00Z","v":4180,"vw":3.370983},{"c":3.41,"h":3.41,"l":3.39,"n":5,"o":3.39,"t":"2026-10-16T12:05:00Z","v":823,"vw":3.392494},{"c":3.44,"h":3.44,"l":3.41,"n":8,"o":3.41,"t":"2026-10-16T12:20:00Z","v":6208,"vw":3.414888},{"c":3.43,"h":3.43,"l":3.4203,"n":9,"o":3.43,"t":"2026-10-16T12:25:00Z","v":2923,"vw":3.426018},{"c":3.45,"h":3.45,"l":3.44,"n":10,"o":3.44,"t":"2026-10-16T12:30:00Z","v":2473,"vw":3.444188},{"c":3.452,"h":3.452,"l":3.452,"n":1,"o":3.452,"t":"2026-10-16T12:35:00Z","v":1000,"vw":3.452},{"c":3.5,"h":3.5,"l":3.4503,"n":15,"o":3.4696,"t":"2026-10-16T12:45:00Z","v":2473,"vw":3.474389},{"c":3.53,"h":3.53,"l":3.52,"n":9,"o":3.52,"t":"2026-10-16T12:55:00Z","v":1000,"vw":3.526037},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-16T13:00:00Z","v":100,"vw":3.47},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-16T13:10:00Z","v":100,"vw":3.51},{"c":3.51,"h":3.51,"l":3.5,"n":4,"o":3.5,"t":"2026-10-16T13:25:00Z","v":920,"vw":3.502222},{"c":3.505,"h":3.52,"l":3.45,"n":63,"o":3.5,"t":"2026-10-16T13:30:00Z","v":45314,"vw":3.495042},{"c":3.4914,"h":3.5387,"l":3.4901,"n":194,"o":3.51,"t":"2026-10-16T13:35:00Z","v":28806,"vw":3.515678},{"c":3.5012,"h":3.505,"l":3.495,"n":31,"o":3.5,"t":"2026-10-16T13:40:00Z","v":3548,"vw":3.499178},{"c":3.51,"h":3.51,"l":3.49,"n":41,"o":3.5026,"t":"2026-10-16T13:45:00Z","v":5338,"vw":3.498291},{"c":3.495,"h":3.52,"l":3.49,"n":77,"o":3.52,"t":"2026-10-16T13:50:00Z","v":17787,"vw":3.493691},{"c":3.4881,"h":3.495,"l":3.4881,"n":8,"o":3.495,"t":"2026-10-16T13:55:00Z","v":497,"vw":3.491644},{"c":3.48,"h":3.485,"l":3.465,"n":42,"o":3.48,"t":"2026-10-16T14:00:00Z","v":10368,"vw":3.478937},{"c":3.49,"h":3.49,"l":3.474,"n":26,"o":3.474,"t":"2026-10-16T14:05:00Z","v":5991,"vw":3.480342},{"c":3.5,"h":3.51,"l":3.49,"n":108,"o":3.49,"t":"2026-10-16T14:10:00Z","v":9724,"vw":3.498779},{"c":3.545,"h":3.55,"l":3.505,"n":75,"o":3.505,"t":"2026-10-16T14:15:00Z","v":17198,"vw":3.535426},{"c":3.5308,"h":3.55,"l":3.5308,"n":113,"o":3.545,"t":"2026-10-16T14:20:00Z","v":41608,"vw":3.543995},{"c":3.53,"h":3.54,"l":3.52,"n":46,"o":3.5387,"t":"2026-10-16T14:25:00Z","v":7105,"vw":3.529283},{"c":3.505,"h":3.535,"l":3.5,"n":70,"o":3.525,"t":"2026-10-16T14:30:00Z","v":9857,"vw":3.5196},{"c":3.505,"h":3.51,"l":3.4898,"n":60,"o":3.5001,"t":"2026-10-16T14:35:00Z","v":10246,"vw":3.496645},{"c":3.495,"h":3.505,"l":3.49,"n":18,"o":3.505,"t":"2026-10-16T14:40:00Z","v":5785,"vw":3.496216},{"c":3.4902,"h":3.495,"l":3.485,"n":79,"o":3.49,"t":"2026-10-16T14:45:00Z","v":12525,"vw":3.492164},{"c":3.495,"h":3.495,"l":3.49,"n":40,"o":3.495,"t":"2026-10-16T14:50:00Z","v":6333,"vw":3.491274},{"c":3.485,"h":3.4968,"l":3.485,"n":19,"o":3.4968,"t":"2026-10-16T14:55:00Z","v":2670,"vw":3.490908},{"c":3.485,"h":3.485,"l":3.48,"n":34,"o":3.485,"t":"2026-10-16T15:00:00Z","v":7250,"vw":3.481905},{"c":3.5062,"h":3.515,"l":3.485,"n":59,"o":3.485,"t":"2026-10-16T15:05:00Z","v":22247,"vw":3.50224},{"c":3.52,"h":3.52,"l":3.505,"n":18,"o":3.51,"t":"2026-10-16T15:10:00Z","v":6485,"vw":3.509127},{"c":3.56,"h":3.57,"l":3.515,"n":182,"o":3.5189,"t":"2026-10-16T15:15:00Z","v":41557,"vw":3.535399},{"c":3.555,"h":3.5699,"l":3.55,"n":60,"o":3.56,"t":"2026-10-16T15:20:00Z","v":14077,"vw":3.561163},{"c":3.545,"h":3.555,"l":3.545,"n":28,"o":3.555,"t":"2026-10-16T15:25:00Z","v":3681,"vw":3.550146},{"c":3.541,"h":3.541,"l":3.541,"n":2,"o":3.541,"t":"2026-10-16T15:30:00Z","v":2066,"vw":3.541},{"c":3.545,"h":3.548,"l":3.54,"n":60,"o":3.545,"t":"2026-10-16T15:35:00Z","v":9122,"vw":3.54492},{"c":3.53,"h":3.54,"l":3.53,"n":27,"o":3.54,"t":"2026-10-16T15:40:00Z","v":2379,"vw":3.539358},{"c":3.535,"h":3.535,"l":3.53,"n":10,"o":3.535,"t":"2026-10-16T15:45:00Z","v":1148,"vw":3.534115},{"c":3.535,"h":3.5364,"l":3.53,"n":16,"o":3.535,"t":"2026-10-16T15:50:00Z","v":1848,"vw":3.533766},{"c":3.535,"h":3.549,"l":3.535,"n":39,"o":3.54,"t":"2026-10-16T15:55:00Z","v":5654,"vw":3.541713},{"c":3.535,"h":3.535,"l":3.535,"n":7,"o":3.535,"t":"2026-10-16T16:00:00Z","v":1297,"vw":3.535},{"c":3.535,"h":3.535,"l":3.535,"n":4,"o":3.535,"t":"2026-10-16T16:05:00Z","v":490,"vw":3.535},{"c":3.55,"h":3.55,"l":3.54,"n":29,"o":3.54,"t":"2026-10-16T16:10:00Z","v":5376,"vw":3.54295},{"c":3.545,"h":3.545,"l":3.545,"n":5,"o":3.545,"t":"2026-10-16T16:20:00Z","v":141,"vw":3.545},{"c":3.54,"h":3.545,"l":3.54,"n":2,"o":3.545,"t":"2026-10-16T16:25:00Z","v":200,"vw":3.5425},{"c":3.545,"h":3.545,"l":3.54,"n":6,"o":3.5401,"t":"2026-10-16T16:30:00Z","v":1240,"vw":3.541728},{"c":3.5275,"h":3.54,"l":3.5275,"n":54,"o":3.54,"t":"2026-10-16T16:35:00Z","v":3179,"vw":3.532583},{"c":3.5307,"h":3.54,"l":3.525,"n":54,"o":3.525,"t":"2026-10-16T16:40:00Z","v":8028,"vw":3.532952},{"c":3.52,"h":3.535,"l":3.52,"n":18,"o":3.535,"t":"2026-10-16T16:45:00Z","v":1816,"vw":3.527941},{"c":3.52,"h":3.525,"l":3.52,"n":7,"o":3.5222,"t":"2026-10-16T16:50:00Z","v":2332,"vw":3.52313},{"c":3.515,"h":3.52,"l":3.515,"n":27,"o":3.52,"t":"2026-10-16T16:55:00Z","v":2230,"vw":3.51973},{"c":3.5,"h":3.515,"l":3.5,"n":27,"o":3.515,"t":"2026-10-16T17:00:00Z","v":3763,"vw":3.50498},{"c":3.4986,"h":3.5,"l":3.495,"n":9,"o":3.5,"t":"2026-10-16T17:05:00Z","v":5324,"vw":3.499561},{"c":3.495,"h":3.495,"l":3.495,"n":4,"o":3.495,"t":"2026-10-16T17:15:00Z","v":2100,"vw":3.495},{"c":3.495,"h":3.495,"l":3.49,"n":6,"o":3.49,"t":"2026-10-16T17:20:00Z","v":1500,"vw":3.493},{"c":3.51,"h":3.51,"l":3.498,"n":37,"o":3.498,"t":"2026-10-16T17:25:00Z","v":9774,"vw":3.500936},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-16T17:30:00Z","v":233,"vw":3.51},{"c":3.505,"h":3.505,"l":3.505,"n":4,"o":3.505,"t":"2026-10-16T17:35:00Z","v":240,"vw":3.505},{"c":3.515,"h":3.515,"l":3.505,"n":20,"o":3.505,"t":"2026-10-16T17:40:00Z","v":2730,"vw":3.511326},{"c":3.4973,"h":3.515,"l":3.495,"n":57,"o":3.515,"t":"2026-10-16T17:45:00Z","v":24347,"vw":3.506612},{"c":3.5,"h":3.5,"l":3.4968,"n":19,"o":3.5,"t":"2026-10-16T17:50:00Z","v":1667,"vw":3.499117},{"c":3.49,"h":3.495,"l":3.49,"n":15,"o":3.495,"t":"2026-10-16T17:55:00Z","v":2962,"vw":3.493359},{"c":3.485,"h":3.4862,"l":3.485,"n":7,"o":3.4862,"t":"2026-10-16T18:00:00Z","v":332,"vw":3.485662},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-10-16T18:05:00Z","v":172,"vw":3.485},{"c":3.485,"h":3.4899,"l":3.485,"n":2,"o":3.4899,"t":"2026-10-16T18:10:00Z","v":600,"vw":3.48745},{"c":3.485,"h":3.485,"l":3.485,"n":6,"o":3.485,"t":"2026-10-16T18:15:00Z","v":259,"vw":3.485},{"c":3.455,"h":3.48,"l":3.45,"n":59,"o":3.48,"t":"2026-10-16T18:20:00Z","v":23793,"vw":3.474133},{"c":3.46,"h":3.46,"l":3.455,"n":12,"o":3.455,"t":"2026-10-16T18:25:00Z","v":1648,"vw":3.455333},{"c":3.46,"h":3.465,"l":3.46,"n":20,"o":3.46,"t":"2026-10-16T18:30:00Z","v":4363,"vw":3.460603},{"c":3.48,"h":3.48,"l":3.465,"n":28,"o":3.465,"t":"2026-10-16T18:35:00Z","v":13507,"vw":3.471564},{"c":3.475,"h":3.48,"l":3.4701,"n":9,"o":3.48,"t":"2026-10-16T18:45:00Z","v":889,"vw":3.473188},{"c":3.485,"h":3.485,"l":3.475,"n":17,"o":3.48,"t":"2026-10-16T18:50:00Z","v":8309,"vw":3.48},{"c":3.48,"h":3.485,"l":3.48,"n":25,"o":3.485,"t":"2026-10-16T18:55:00Z","v":5316,"vw":3.484138},{"c":3.485,"h":3.49,"l":3.485,"n":11,"o":3.49,"t":"2026-10-16T19:00:00Z","v":1140,"vw":3.4865},{"c":3.485,"h":3.485,"l":3.48,"n":15,"o":3.48,"t":"2026-10-16T19:05:00Z","v":1739,"vw":3.480487},{"c":3.485,"h":3.485,"l":3.4843,"n":9,"o":3.4843,"t":"2026-10-16T19:20:00Z","v":1570,"vw":3.484364},{"c":3.51,"h":3.51,"l":3.485,"n":80,"o":3.485,"t":"2026-10-16T19:25:00Z","v":27279,"vw":3.497343},{"c":3.5,"h":3.51,"l":3.5,"n":76,"o":3.5052,"t":"2026-10-16T19:30:00Z","v":23356,"vw":3.501905},{"c":3.505,"h":3.51,"l":3.495,"n":105,"o":3.5,"t":"2026-10-16T19:35:00Z","v":29346,"vw":3.501719},{"c":3.505,"h":3.51,"l":3.5,"n":42,"o":3.51,"t":"2026-10-16T19:40:00Z","v":7552,"vw":3.50526},{"c":3.47,"h":3.5099,"l":3.47,"n":131,"o":3.5014,"t":"2026-10-16T19:45:00Z","v":18911,"vw":3.49242},{"c":3.475,"h":3.48,"l":3.45,"n":104,"o":3.47,"t":"2026-10-16T19:50:00Z","v":13961,"vw":3.46473},{"c":3.48,"h":3.5,"l":3.465,"n":499,"o":3.475,"t":"2026-10-16T19:55:00Z","v":48010,"vw":3.480695},{"c":3.46,"h":3.48,"l":3.46,"n":6,"o":3.48,"t":"2026-10-16T20:00:00Z","v":27572,"vw":3.460218},{"c":3.4977,"h":3.4977,"l":3.4977,"n":1,"o":3.4977,"t":"2026-10-16T23:50:00Z","v":289,"vw":3.4977},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T08:00:00Z","v":397,"vw":3.44},{"c":3.45,"h":3.49,"l":3.45,"n":5,"o":3.49,"t":"2026-10-19T11:00:00Z","v":911,"vw":3.472222},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-19T12:30:00Z","v":1445,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-19T13:25:00Z","v":832,"vw":3.46},{"c":3.46,"h":3.46,"l":3.42,"n":66,"o":3.46,"t":"2026-10-19T13:30:00Z","v":15845,"vw":3.452557},{"c":3.47,"h":3.48,"l":3.47,"n":77,"o":3.47,"t":"2026-10-19T13:35:00Z","v":10280,"vw":3.477162},{"c":3.425,"h":3.46,"l":3.425,"n":24,"o":3.46,"t":"2026-10-19T13:40:00Z","v":6657,"vw":3.440014},{"c":3.4199,"h":3.43,"l":3.41,"n":23,"o":3.425,"t":"2026-10-19T13:45:00Z","v":13360,"vw":3.424501},{"c":3.41,"h":3.4199,"l":3.41,"n":23,"o":3.415,"t":"2026-10-19T13:50:00Z","v":2162,"vw":3.414784},{"c":3.4,"h":3.4,"l":3.39,"n":22,"o":3.39,"t":"2026-10-19T13:55:00Z","v":2217,"vw":3.393238},{"c":3.425,"h":3.43,"l":3.41,"n":31,"o":3.41,"t":"2026-10-19T14:05:00Z","v":5486,"vw":3.414728},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-19T14:10:00Z","v":599,"vw":3.42},{"c":3.43,"h":3.43,"l":3.425,"n":28,"o":3.425,"t":"2026-10-19T14:15:00Z","v":1117,"vw":3.429375},{"c":3.425,"h":3.425,"l":3.425,"n":2,"o":3.425,"t":"2026-10-19T14:20:00Z","v":516,"vw":3.425},{"c":3.4287,"h":3.43,"l":3.4209,"n":5,"o":3.4209,"t":"2026-10-19T14:25:00Z","v":628,"vw":3.423684},{"c":3.42,"h":3.4257,"l":3.42,"n":42,"o":3.4257,"t":"2026-10-19T14:30:00Z","v":2875,"vw":3.422375},{"c":3.44,"h":3.44,"l":3.425,"n":35,"o":3.4298,"t":"2026-10-19T14:40:00Z","v":9759,"vw":3.430745},{"c":3.439,"h":3.439,"l":3.435,"n":4,"o":3.435,"t":"2026-10-19T14:45:00Z","v":418,"vw":3.436129},{"c":3.44,"h":3.445,"l":3.43,"n":84,"o":3.4399,"t":"2026-10-19T14:50:00Z","v":33138,"vw":3.438946},{"c":3.43,"h":3.435,"l":3.43,"n":10,"o":3.435,"t":"2026-10-19T14:55:00Z","v":1052,"vw":3.432},{"c":3.435,"h":3.435,"l":3.43,"n":9,"o":3.43,"t":"2026-10-19T15:00:00Z","v":1299,"vw":3.43375},{"c":3.4373,"h":3.44,"l":3.435,"n":9,"o":3.435,"t":"2026-10-19T15:05:00Z","v":791,"vw":3.436732},{"c":3.46,"h":3.46,"l":3.44,"n":102,"o":3.44,"t":"2026-10-19T15:10:00Z","v":14243,"vw":3.444555},{"c":3.455,"h":3.455,"l":3.455,"n":2,"o":3.455,"t":"2026-10-19T15:15:00Z","v":307,"vw":3.455},{"c":3.46,"h":3.46,"l":3.455,"n":7,"o":3.455,"t":"2026-10-19T15:20:00Z","v":1381,"vw":3.459074},{"c":3.4519,"h":3.46,"l":3.45,"n":14,"o":3.455,"t":"2026-10-19T15:25:00Z","v":2301,"vw":3.453532},{"c":3.455,"h":3.46,"l":3.455,"n":7,"o":3.4597,"t":"2026-10-19T15:30:00Z","v":1724,"vw":3.458646},{"c":3.46,"h":3.465,"l":3.455,"n":17,"o":3.455,"t":"2026-10-19T15:35:00Z","v":2551,"vw":3.458749},{"c":3.485,"h":3.49,"l":3.465,"n":45,"o":3.465,"t":"2026-10-19T15:40:00Z","v":6642,"vw":3.475886},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-19T15:45:00Z","v":475,"vw":3.485},{"c":3.49,"h":3.49,"l":3.4834,"n":6,"o":3.4834,"t":"2026-10-19T15:50:00Z","v":2236,"vw":3.48379},{"c":3.485,"h":3.485,"l":3.4801,"n":7,"o":3.4813,"t":"2026-10-19T15:55:00Z","v":1952,"vw":3.480908},{"c":3.465,"h":3.485,"l":3.465,"n":55,"o":3.485,"t":"2026-10-19T16:00:00Z","v":4275,"vw":3.473262},{"c":3.46,"h":3.465,"l":3.46,"n":4,"o":3.465,"t":"2026-10-19T16:15:00Z","v":2279,"vw":3.460276},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-19T16:20:00Z","v":100,"vw":3.465},{"c":3.465,"h":3.465,"l":3.46,"n":19,"o":3.465,"t":"2026-10-19T16:25:00Z","v":4100,"vw":3.463575},{"c":3.465,"h":3.465,"l":3.46,"n":6,"o":3.46,"t":"2026-10-19T16:35:00Z","v":2262,"vw":3.460455},{"c":3.465,"h":3.47,"l":3.4615,"n":10,"o":3.4615,"t":"2026-10-19T16:40:00Z","v":1607,"vw":3.465241},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-19T16:45:00Z","v":157,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-19T16:50:00Z","v":200,"vw":3.465},{"c":3.475,"h":3.475,"l":3.465,"n":15,"o":3.465,"t":"2026-10-19T16:55:00Z","v":1760,"vw":3.469333},{"c":3.47,"h":3.475,"l":3.47,"n":8,"o":3.475,"t":"2026-10-19T17:00:00Z","v":828,"vw":3.472676},{"c":3.47,"h":3.47,"l":3.47,"n":33,"o":3.47,"t":"2026-10-19T17:05:00Z","v":2234,"vw":3.47},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-19T17:10:00Z","v":120,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":2,"o":3.465,"t":"2026-10-19T17:15:00Z","v":101,"vw":3.465},{"c":3.47,"h":3.47,"l":3.465,"n":9,"o":3.465,"t":"2026-10-19T17:20:00Z","v":1313,"vw":3.469608},{"c":3.465,"h":3.475,"l":3.465,"n":26,"o":3.475,"t":"2026-10-19T17:30:00Z","v":5367,"vw":3.46954},{"c":3.465,"h":3.465,"l":3.46,"n":54,"o":3.465,"t":"2026-10-19T17:35:00Z","v":13720,"vw":3.462044},{"c":3.465,"h":3.465,"l":3.465,"n":2,"o":3.465,"t":"2026-10-19T17:40:00Z","v":133,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":4,"o":3.465,"t":"2026-10-19T17:45:00Z","v":301,"vw":3.465},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-19T17:50:00Z","v":129,"vw":3.46},{"c":3.465,"h":3.4663,"l":3.465,"n":3,"o":3.4663,"t":"2026-10-19T17:55:00Z","v":834,"vw":3.466143},{"c":3.465,"h":3.4661,"l":3.465,"n":5,"o":3.4661,"t":"2026-10-19T18:05:00Z","v":3300,"vw":3.465966},{"c":3.465,"h":3.4661,"l":3.46,"n":4,"o":3.4661,"t":"2026-10-19T18:10:00Z","v":600,"vw":3.464717},{"c":3.4614,"h":3.47,"l":3.4614,"n":3,"o":3.47,"t":"2026-10-19T18:15:00Z","v":421,"vw":3.463448},{"c":3.465,"h":3.47,"l":3.46,"n":6,"o":3.47,"t":"2026-10-19T18:20:00Z","v":740,"vw":3.464286},{"c":3.465,"h":3.47,"l":3.46,"n":7,"o":3.465,"t":"2026-10-19T18:25:00Z","v":540,"vw":3.465},{"c":3.465,"h":3.47,"l":3.46,"n":5,"o":3.4699,"t":"2026-10-19T18:30:00Z","v":7792,"vw":3.464279},{"c":3.465,"h":3.47,"l":3.465,"n":4,"o":3.47,"t":"2026-10-19T18:35:00Z","v":500,"vw":3.467},{"c":3.47,"h":3.47,"l":3.465,"n":7,"o":3.465,"t":"2026-10-19T18:40:00Z","v":1427,"vw":3.465354},{"c":3.48,"h":3.48,"l":3.47,"n":16,"o":3.47,"t":"2026-10-19T18:45:00Z","v":3329,"vw":3.476843},{"c":3.475,"h":3.475,"l":3.475,"n":1,"o":3.475,"t":"2026-10-19T18:50:00Z","v":100,"vw":3.475},{"c":3.4799,"h":3.4799,"l":3.4799,"n":1,"o":3.4799,"t":"2026-10-19T18:55:00Z","v":1440,"vw":3.4799},{"c":3.475,"h":3.48,"l":3.475,"n":13,"o":3.48,"t":"2026-10-19T19:00:00Z","v":947,"vw":3.479375},{"c":3.475,"h":3.48,"l":3.475,"n":18,"o":3.475,"t":"2026-10-19T19:05:00Z","v":1449,"vw":3.475355},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-19T19:10:00Z","v":111,"vw":3.47},{"c":3.47,"h":3.475,"l":3.47,"n":5,"o":3.475,"t":"2026-10-19T19:15:00Z","v":387,"vw":3.472667},{"c":3.475,"h":3.475,"l":3.475,"n":3,"o":3.475,"t":"2026-10-19T19:20:00Z","v":523,"vw":3.475},{"c":3.47,"h":3.475,"l":3.47,"n":4,"o":3.475,"t":"2026-10-19T19:25:00Z","v":208,"vw":3.4725},{"c":3.475,"h":3.475,"l":3.47,"n":17,"o":3.47,"t":"2026-10-19T19:30:00Z","v":889,"vw":3.471938},{"c":3.475,"h":3.475,"l":3.475,"n":4,"o":3.475,"t":"2026-10-19T19:35:00Z","v":131,"vw":3.475},{"c":3.475,"h":3.475,"l":3.47,"n":14,"o":3.475,"t":"2026-10-19T19:40:00Z","v":1416,"vw":3.474615},{"c":3.55,"h":3.55,"l":3.475,"n":390,"o":3.475,"t":"2026-10-19T19:45:00Z","v":84728,"vw":3.514805},{"c":3.55,"h":3.57,"l":3.525,"n":821,"o":3.54,"t":"2026-10-19T19:50:00Z","v":113099,"vw":3.543264},{"c":3.52,"h":3.57,"l":3.52,"n":1194,"o":3.545,"t":"2026-10-19T19:55:00Z","v":123127,"vw":3.549048},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-10-19T20:00:00Z","v":4393,"vw":3.52},{"c":3.5428,"h":3.5428,"l":3.5428,"n":1,"o":3.5428,"t":"2026-10-19T20:40:00Z","v":777,"vw":3.5428},{"c":3.5221,"h":3.5221,"l":3.5221,"n":1,"o":3.5221,"t":"2026-10-19T21:30:00Z","v":800,"vw":3.5221},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-20T12:55:00Z","v":1000,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-20T13:20:00Z","v":149,"vw":3.52},{"c":3.56,"h":3.56,"l":3.51,"n":35,"o":3.51,"t":"2026-10-20T13:30:00Z","v":55578,"vw":3.526429},{"c":3.605,"h":3.65,"l":3.56,"n":132,"o":3.56,"t":"2026-10-20T13:35:00Z","v":29883,"vw":3.625507},{"c":3.62,"h":3.62,"l":3.61,"n":11,"o":3.61,"t":"2026-10-20T13:40:00Z","v":3093,"vw":3.618879},{"c":3.6399,"h":3.6399,"l":3.62,"n":110,"o":3.62,"t":"2026-10-20T13:45:00Z","v":18912,"vw":3.629456},{"c":3.66,"h":3.66,"l":3.6399,"n":37,"o":3.64,"t":"2026-10-20T13:50:00Z","v":6604,"vw":3.646527},{"c":3.66,"h":3.67,"l":3.66,"n":7,"o":3.665,"t":"2026-10-20T13:55:00Z","v":1466,"vw":3.664286},{"c":3.665,"h":3.6685,"l":3.65,"n":10,"o":3.65,"t":"2026-10-20T14:00:00Z","v":6596,"vw":3.660058},{"c":3.635,"h":3.665,"l":3.635,"n":25,"o":3.665,"t":"2026-10-20T14:05:00Z","v":3550,"vw":3.647703},{"c":3.63,"h":3.635,"l":3.63,"n":10,"o":3.635,"t":"2026-10-20T14:10:00Z","v":3543,"vw":3.634714},{"c":3.625,"h":3.625,"l":3.625,"n":1,"o":3.625,"t":"2026-10-20T14:15:00Z","v":100,"vw":3.625},{"c":3.61,"h":3.625,"l":3.6,"n":27,"o":3.62,"t":"2026-10-20T14:20:00Z","v":2446,"vw":3.610217},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-20T14:25:00Z","v":170,"vw":3.63},{"c":3.6245,"h":3.625,"l":3.6245,"n":7,"o":3.625,"t":"2026-10-20T14:30:00Z","v":890,"vw":3.624688},{"c":3.64,"h":3.65,"l":3.6201,"n":38,"o":3.6201,"t":"2026-10-20T14:35:00Z","v":14516,"vw":3.638622},{"c":3.64,"h":3.655,"l":3.64,"n":17,"o":3.655,"t":"2026-10-20T14:40:00Z","v":3335,"vw":3.646547},{"c":3.635,"h":3.64,"l":3.635,"n":10,"o":3.6369,"t":"2026-10-20T14:45:00Z","v":8935,"vw":3.636884},{"c":3.6287,"h":3.635,"l":3.62,"n":20,"o":3.6307,"t":"2026-10-20T14:50:00Z","v":8337,"vw":3.630514},{"c":3.65,"h":3.65,"l":3.625,"n":24,"o":3.625,"t":"2026-10-20T14:55:00Z","v":7700,"vw":3.638549},{"c":3.63,"h":3.65,"l":3.63,"n":12,"o":3.645,"t":"2026-10-20T15:00:00Z","v":1200,"vw":3.64125},{"c":3.63,"h":3.6385,"l":3.63,"n":10,"o":3.635,"t":"2026-10-20T15:10:00Z","v":1396,"vw":3.633935},{"c":3.635,"h":3.635,"l":3.6314,"n":13,"o":3.635,"t":"2026-10-20T15:15:00Z","v":1531,"vw":3.63452},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-20T15:20:00Z","v":214,"vw":3.63},{"c":3.62,"h":3.625,"l":3.62,"n":66,"o":3.625,"t":"2026-10-20T15:25:00Z","v":8015,"vw":3.620733},{"c":3.6,"h":3.61,"l":3.59,"n":53,"o":3.61,"t":"2026-10-20T15:30:00Z","v":5807,"vw":3.601454},{"c":3.6,"h":3.605,"l":3.6,"n":20,"o":3.605,"t":"2026-10-20T15:35:00Z","v":4200,"vw":3.600357},{"c":3.6015,"h":3.605,"l":3.6015,"n":2,"o":3.605,"t":"2026-10-20T15:40:00Z","v":988,"vw":3.604362},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T15:45:00Z","v":100,"vw":3.6},{"c":3.6015,"h":3.605,"l":3.6,"n":7,"o":3.6,"t":"2026-10-20T15:55:00Z","v":613,"vw":3.601156},{"c":3.602,"h":3.605,"l":3.6,"n":10,"o":3.6,"t":"2026-10-20T16:00:00Z","v":3416,"vw":3.602828},{"c":3.6048,"h":3.605,"l":3.602,"n":4,"o":3.602,"t":"2026-10-20T16:05:00Z","v":3500,"vw":3.604743},{"c":3.615,"h":3.615,"l":3.61,"n":15,"o":3.61,"t":"2026-10-20T16:15:00Z","v":8466,"vw":3.613235},{"c":3.635,"h":3.64,"l":3.62,"n":27,"o":3.62,"t":"2026-10-20T16:25:00Z","v":3709,"vw":3.624861},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-20T16:30:00Z","v":100,"vw":3.64},{"c":3.635,"h":3.6354,"l":3.635,"n":2,"o":3.6354,"t":"2026-10-20T16:35:00Z","v":1370,"vw":3.635108},{"c":3.625,"h":3.635,"l":3.625,"n":13,"o":3.635,"t":"2026-10-20T16:45:00Z","v":2461,"vw":3.628455},{"c":3.62,"h":3.626,"l":3.62,"n":16,"o":3.62,"t":"2026-10-20T16:50:00Z","v":2314,"vw":3.620721},{"c":3.61,"h":3.615,"l":3.61,"n":11,"o":3.615,"t":"2026-10-20T16:55:00Z","v":2310,"vw":3.612826},{"c":3.605,"h":3.615,"l":3.6,"n":18,"o":3.615,"t":"2026-10-20T17:00:00Z","v":2032,"vw":3.608846},{"c":3.605,"h":3.605,"l":3.605,"n":4,"o":3.605,"t":"2026-10-20T17:05:00Z","v":318,"vw":3.605},{"c":3.6,"h":3.605,"l":3.6,"n":4,"o":3.605,"t":"2026-10-20T17:10:00Z","v":400,"vw":3.60375},{"c":3.605,"h":3.605,"l":3.605,"n":5,"o":3.605,"t":"2026-10-20T17:25:00Z","v":409,"vw":3.605},{"c":3.595,"h":3.605,"l":3.59,"n":56,"o":3.605,"t":"2026-10-20T17:30:00Z","v":11803,"vw":3.599743},{"c":3.595,"h":3.595,"l":3.59,"n":11,"o":3.595,"t":"2026-10-20T17:35:00Z","v":1977,"vw":3.591842},{"c":3.595,"h":3.595,"l":3.5911,"n":8,"o":3.595,"t":"2026-10-20T17:40:00Z","v":3619,"vw":3.592422},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-10-20T17:45:00Z","v":200,"vw":3.595},{"c":3.595,"h":3.595,"l":3.595,"n":3,"o":3.595,"t":"2026-10-20T17:55:00Z","v":379,"vw":3.595},{"c":3.595,"h":3.5986,"l":3.595,"n":4,"o":3.595,"t":"2026-10-20T18:00:00Z","v":301,"vw":3.5962},{"c":3.595,"h":3.595,"l":3.595,"n":4,"o":3.595,"t":"2026-10-20T18:05:00Z","v":131,"vw":3.595},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-10-20T18:10:00Z","v":160,"vw":3.595},{"c":3.585,"h":3.59,"l":3.585,"n":17,"o":3.59,"t":"2026-10-20T18:15:00Z","v":1345,"vw":3.589583},{"c":3.585,"h":3.585,"l":3.58,"n":14,"o":3.585,"t":"2026-10-20T18:20:00Z","v":3910,"vw":3.584229},{"c":3.58,"h":3.58,"l":3.58,"n":12,"o":3.58,"t":"2026-10-20T18:25:00Z","v":1939,"vw":3.58},{"c":3.565,"h":3.58,"l":3.565,"n":31,"o":3.58,"t":"2026-10-20T18:40:00Z","v":3068,"vw":3.573468},{"c":3.57,"h":3.57,"l":3.57,"n":7,"o":3.57,"t":"2026-10-20T18:45:00Z","v":1000,"vw":3.57},{"c":3.575,"h":3.575,"l":3.57,"n":5,"o":3.57,"t":"2026-10-20T18:55:00Z","v":711,"vw":3.574295},{"c":3.5763,"h":3.5763,"l":3.575,"n":6,"o":3.575,"t":"2026-10-20T19:00:00Z","v":1000,"vw":3.57552},{"c":3.5785,"h":3.5785,"l":3.575,"n":5,"o":3.575,"t":"2026-10-20T19:05:00Z","v":1108,"vw":3.575316},{"c":3.575,"h":3.575,"l":3.575,"n":3,"o":3.575,"t":"2026-10-20T19:10:00Z","v":250,"vw":3.575},{"c":3.58,"h":3.58,"l":3.575,"n":5,"o":3.575,"t":"2026-10-20T19:15:00Z","v":270,"vw":3.5775},{"c":3.575,"h":3.575,"l":3.575,"n":5,"o":3.575,"t":"2026-10-20T19:20:00Z","v":347,"vw":3.575},{"c":3.575,"h":3.575,"l":3.575,"n":7,"o":3.575,"t":"2026-10-20T19:30:00Z","v":1011,"vw":3.575},{"c":3.57,"h":3.57,"l":3.57,"n":14,"o":3.57,"t":"2026-10-20T19:35:00Z","v":1518,"vw":3.57},{"c":3.565,"h":3.57,"l":3.565,"n":36,"o":3.565,"t":"2026-10-20T19:45:00Z","v":10152,"vw":3.56935},{"c":3.58,"h":3.58,"l":3.56,"n":34,"o":3.5699,"t":"2026-10-20T19:50:00Z","v":13732,"vw":3.563869},{"c":3.565,"h":3.58,"l":3.56,"n":101,"o":3.572,"t":"2026-10-20T19:55:00Z","v":11214,"vw":3.567539},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-20T20:00:00Z","v":876,"vw":3.56},{"c":3.56,"h":3.57,"l":3.55,"n":5,"o":3.57,"t":"2026-10-20T21:30:00Z","v":608,"vw":3.56},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T22:10:00Z","v":100,"vw":3.58},{"c":3.5991,"h":3.5991,"l":3.5991,"n":1,"o":3.5991,"t":"2026-10-20T23:50:00Z","v":300,"vw":3.5991},{"c":3.5845,"h":3.6,"l":3.5845,"n":2,"o":3.6,"t":"2026-10-21T11:10:00Z","v":200,"vw":3.59225},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-21T13:05:00Z","v":100,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-21T13:25:00Z","v":100,"vw":3.59},{"c":3.52,"h":3.58,"l":3.51,"n":53,"o":3.58,"t":"2026-10-21T13:30:00Z","v":7455,"vw":3.559108},{"c":3.52,"h":3.525,"l":3.52,"n":5,"o":3.525,"t":"2026-10-21T13:35:00Z","v":310,"vw":3.523333},{"c":3.5214,"h":3.5214,"l":3.5214,"n":3,"o":3.5214,"t":"2026-10-21T13:40:00Z","v":136,"vw":3.5214},{"c":3.525,"h":3.525,"l":3.525,"n":4,"o":3.525,"t":"2026-10-21T13:45:00Z","v":186,"vw":3.525},{"c":3.5289,"h":3.53,"l":3.525,"n":12,"o":3.5287,"t":"2026-10-21T13:50:00Z","v":1059,"vw":3.52856},{"c":3.525,"h":3.5287,"l":3.525,"n":4,"o":3.5287,"t":"2026-10-21T13:55:00Z","v":310,"vw":3.52685},{"c":3.5242,"h":3.525,"l":3.52,"n":17,"o":3.525,"t":"2026-10-21T14:00:00Z","v":1449,"vw":3.522953},{"c":3.515,"h":3.525,"l":3.51,"n":39,"o":3.52,"t":"2026-10-21T14:05:00Z","v":2829,"vw":3.515176},{"c":3.52,"h":3.52,"l":3.515,"n":6,"o":3.5185,"t":"2026-10-21T14:10:00Z","v":1239,"vw":3.515708},{"c":3.5287,"h":3.5287,"l":3.52,"n":19,"o":3.52,"t":"2026-10-21T14:15:00Z","v":1780,"vw":3.522295},{"c":3.53,"h":3.53,"l":3.5286,"n":19,"o":3.5286,"t":"2026-10-21T14:20:00Z","v":1466,"vw":3.529787},{"c":3.5337,"h":3.535,"l":3.5337,"n":8,"o":3.535,"t":"2026-10-21T14:30:00Z","v":1344,"vw":3.534712},{"c":3.535,"h":3.535,"l":3.535,"n":6,"o":3.535,"t":"2026-10-21T14:35:00Z","v":261,"vw":3.535},{"c":3.53,"h":3.535,"l":3.53,"n":21,"o":3.535,"t":"2026-10-21T14:50:00Z","v":1047,"vw":3.532},{"c":3.495,"h":3.52,"l":3.49,"n":64,"o":3.52,"t":"2026-10-21T15:00:00Z","v":22918,"vw":3.504767},{"c":3.495,"h":3.495,"l":3.4915,"n":5,"o":3.4915,"t":"2026-10-21T15:10:00Z","v":740,"vw":3.49325},{"c":3.495,"h":3.495,"l":3.495,"n":12,"o":3.495,"t":"2026-10-21T15:15:00Z","v":1508,"vw":3.495},{"c":3.495,"h":3.505,"l":3.495,"n":37,"o":3.5,"t":"2026-10-21T15:30:00Z","v":3530,"vw":3.501375},{"c":3.485,"h":3.49,"l":3.48,"n":18,"o":3.49,"t":"2026-10-21T15:35:00Z","v":6235,"vw":3.485135},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-21T15:40:00Z","v":202,"vw":3.485},{"c":3.4868,"h":3.4868,"l":3.4868,"n":1,"o":3.4868,"t":"2026-10-21T15:45:00Z","v":250,"vw":3.4868},{"c":3.4814,"h":3.49,"l":3.4814,"n":20,"o":3.49,"t":"2026-10-21T15:50:00Z","v":1057,"vw":3.484995},{"c":3.495,"h":3.5,"l":3.49,"n":38,"o":3.49,"t":"2026-10-21T15:55:00Z","v":4232,"vw":3.491188},{"c":3.505,"h":3.505,"l":3.495,"n":24,"o":3.5,"t":"2026-10-21T16:00:00Z","v":12861,"vw":3.500124},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-21T16:05:00Z","v":480,"vw":3.5},{"c":3.5058,"h":3.51,"l":3.505,"n":9,"o":3.505,"t":"2026-10-21T16:10:00Z","v":1437,"vw":3.506293},{"c":3.525,"h":3.525,"l":3.51,"n":40,"o":3.51,"t":"2026-10-21T16:15:00Z","v":4493,"vw":3.51765},{"c":3.53,"h":3.53,"l":3.525,"n":9,"o":3.525,"t":"2026-10-21T16:20:00Z","v":829,"vw":3.525832},{"c":3.525,"h":3.53,"l":3.525,"n":11,"o":3.53,"t":"2026-10-21T16:25:00Z","v":1199,"vw":3.52688},{"c":3.525,"h":3.525,"l":3.5209,"n":3,"o":3.525,"t":"2026-10-21T16:30:00Z","v":1285,"vw":3.522176},{"c":3.53,"h":3.53,"l":3.525,"n":15,"o":3.525,"t":"2026-10-21T16:35:00Z","v":1805,"vw":3.529265},{"c":3.525,"h":3.53,"l":3.52,"n":12,"o":3.53,"t":"2026-10-21T16:40:00Z","v":860,"vw":3.525625},{"c":3.525,"h":3.53,"l":3.525,"n":9,"o":3.53,"t":"2026-10-21T16:45:00Z","v":738,"vw":3.528571},{"c":3.495,"h":3.5286,"l":3.49,"n":59,"o":3.525,"t":"2026-10-21T16:50:00Z","v":27622,"vw":3.495641},{"c":3.495,"h":3.4984,"l":3.49,"n":8,"o":3.498,"t":"2026-10-21T17:00:00Z","v":1849,"vw":3.495726},{"c":3.491,"h":3.495,"l":3.485,"n":42,"o":3.49,"t":"2026-10-21T17:05:00Z","v":6600,"vw":3.489646},{"c":3.5,"h":3.5,"l":3.49,"n":8,"o":3.495,"t":"2026-10-21T17:10:00Z","v":7009,"vw":3.495542},{"c":3.51,"h":3.51,"l":3.495,"n":24,"o":3.495,"t":"2026-10-21T17:15:00Z","v":4900,"vw":3.497874},{"c":3.515,"h":3.515,"l":3.51,"n":32,"o":3.51,"t":"2026-10-21T17:20:00Z","v":3498,"vw":3.513667},{"c":3.515,"h":3.518,"l":3.515,"n":10,"o":3.515,"t":"2026-10-21T17:25:00Z","v":3096,"vw":3.516},{"c":3.51,"h":3.515,"l":3.51,"n":14,"o":3.515,"t":"2026-10-21T17:30:00Z","v":730,"vw":3.513304},{"c":3.52,"h":3.52,"l":3.515,"n":9,"o":3.515,"t":"2026-10-21T17:35:00Z","v":1309,"vw":3.515833},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-21T17:40:00Z","v":200,"vw":3.52},{"c":3.52,"h":3.52,"l":3.515,"n":20,"o":3.52,"t":"2026-10-21T17:45:00Z","v":2934,"vw":3.518571},{"c":3.525,"h":3.525,"l":3.525,"n":16,"o":3.525,"t":"2026-10-21T17:50:00Z","v":631,"vw":3.525},{"c":3.515,"h":3.53,"l":3.51,"n":39,"o":3.53,"t":"2026-10-21T17:55:00Z","v":4064,"vw":3.520565},{"c":3.5187,"h":3.5187,"l":3.51,"n":3,"o":3.51,"t":"2026-10-21T18:00:00Z","v":2514,"vw":3.51696},{"c":3.51,"h":3.515,"l":3.51,"n":15,"o":3.515,"t":"2026-10-21T18:05:00Z","v":1360,"vw":3.510385},{"c":3.5,"h":3.505,"l":3.5,"n":7,"o":3.505,"t":"2026-10-21T18:10:00Z","v":7633,"vw":3.504671},{"c":3.505,"h":3.51,"l":3.505,"n":5,"o":3.505,"t":"2026-10-21T18:15:00Z","v":662,"vw":3.505794},{"c":3.54,"h":3.54,"l":3.505,"n":67,"o":3.505,"t":"2026-10-21T18:20:00Z","v":17521,"vw":3.518643},{"c":3.54,"h":3.54,"l":3.535,"n":8,"o":3.54,"t":"2026-10-21T18:25:00Z","v":476,"vw":3.5375},{"c":3.5388,"h":3.54,"l":3.5388,"n":3,"o":3.54,"t":"2026-10-21T18:30:00Z","v":300,"vw":3.5396},{"c":3.54,"h":3.54,"l":3.5375,"n":4,"o":3.54,"t":"2026-10-21T18:35:00Z","v":1532,"vw":3.537827},{"c":3.54,"h":3.54,"l":3.535,"n":14,"o":3.54,"t":"2026-10-21T18:40:00Z","v":782,"vw":3.537143},{"c":3.525,"h":3.535,"l":3.525,"n":23,"o":3.535,"t":"2026-10-21T18:45:00Z","v":1815,"vw":3.530833},{"c":3.52,"h":3.525,"l":3.52,"n":18,"o":3.5227,"t":"2026-10-21T18:55:00Z","v":1993,"vw":3.520681},{"c":3.505,"h":3.51,"l":3.505,"n":11,"o":3.51,"t":"2026-10-21T19:00:00Z","v":902,"vw":3.507727},{"c":3.49,"h":3.5,"l":3.485,"n":35,"o":3.5,"t":"2026-10-21T19:05:00Z","v":12433,"vw":3.489144},{"c":3.505,"h":3.505,"l":3.485,"n":43,"o":3.49,"t":"2026-10-21T19:10:00Z","v":15467,"vw":3.491465},{"c":3.505,"h":3.5099,"l":3.505,"n":16,"o":3.505,"t":"2026-10-21T19:15:00Z","v":2458,"vw":3.505692},{"c":3.51,"h":3.51,"l":3.505,"n":7,"o":3.51,"t":"2026-10-21T19:20:00Z","v":370,"vw":3.508333},{"c":3.52,"h":3.52,"l":3.5099,"n":12,"o":3.5099,"t":"2026-10-21T19:25:00Z","v":2710,"vw":3.510986},{"c":3.514,"h":3.52,"l":3.514,"n":5,"o":3.52,"t":"2026-10-21T19:30:00Z","v":614,"vw":3.515667},{"c":3.505,"h":3.515,"l":3.505,"n":13,"o":3.515,"t":"2026-10-21T19:35:00Z","v":1320,"vw":3.51},{"c":3.505,"h":3.505,"l":3.5,"n":21,"o":3.505,"t":"2026-10-21T19:40:00Z","v":4432,"vw":3.501513},{"c":3.505,"h":3.505,"l":3.505,"n":8,"o":3.505,"t":"2026-10-21T19:45:00Z","v":842,"vw":3.505},{"c":3.505,"h":3.51,"l":3.5,"n":16,"o":3.5,"t":"2026-10-21T19:50:00Z","v":1645,"vw":3.507046},{"c":3.495,"h":3.505,"l":3.49,"n":98,"o":3.5,"t":"2026-10-21T19:55:00Z","v":8778,"vw":3.499214},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-21T20:00:00Z","v":1561,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T20:05:00Z","v":430,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T21:35:00Z","v":120,"vw":3.48},{"c":3.48,"h":3.49,"l":3.48,"n":5,"o":3.49,"t":"2026-10-22T12:55:00Z","v":908,"vw":3.488889},{"c":3.45,"h":3.47,"l":3.45,"n":25,"o":3.47,"t":"2026-10-22T13:30:00Z","v":5286,"vw":3.468083},{"c":3.47,"h":3.47,"l":3.47,"n":6,"o":3.47,"t":"2026-10-22T13:35:00Z","v":283,"vw":3.47},{"c":3.525,"h":3.54,"l":3.475,"n":317,"o":3.4796,"t":"2026-10-22T13:40:00Z","v":37215,"vw":3.503105},{"c":3.53,"h":3.53,"l":3.525,"n":23,"o":3.53,"t":"2026-10-22T13:45:00Z","v":8107,"vw":3.529834},{"c":3.53,"h":3.535,"l":3.515,"n":37,"o":3.535,"t":"2026-10-22T13:50:00Z","v":3320,"vw":3.525433},{"c":3.535,"h":3.535,"l":3.535,"n":4,"o":3.535,"t":"2026-10-22T13:55:00Z","v":235,"vw":3.535},{"c":3.5686,"h":3.5686,"l":3.54,"n":84,"o":3.54,"t":"2026-10-22T14:00:00Z","v":13723,"vw":3.546534},{"c":3.55,"h":3.57,"l":3.55,"n":8,"o":3.57,"t":"2026-10-22T14:05:00Z","v":800,"vw":3.565},{"c":3.56,"h":3.56,"l":3.5504,"n":4,"o":3.5504,"t":"2026-10-22T14:10:00Z","v":941,"vw":3.551429},{"c":3.56,"h":3.56,"l":3.555,"n":25,"o":3.5587,"t":"2026-10-22T14:15:00Z","v":15869,"vw":3.559051},{"c":3.565,"h":3.57,"l":3.56,"n":5,"o":3.5651,"t":"2026-10-22T14:20:00Z","v":11861,"vw":3.564722},{"c":3.54,"h":3.56,"l":3.54,"n":20,"o":3.56,"t":"2026-10-22T14:25:00Z","v":3455,"vw":3.544545},{"c":3.53,"h":3.545,"l":3.53,"n":14,"o":3.54,"t":"2026-10-22T14:30:00Z","v":6663,"vw":3.543644},{"c":3.53,"h":3.54,"l":3.53,"n":18,"o":3.53,"t":"2026-10-22T14:35:00Z","v":7719,"vw":3.530338},{"c":3.535,"h":3.54,"l":3.535,"n":7,"o":3.535,"t":"2026-10-22T14:45:00Z","v":1742,"vw":3.538217},{"c":3.5327,"h":3.54,"l":3.5327,"n":5,"o":3.54,"t":"2026-10-22T14:50:00Z","v":1220,"vw":3.538704},{"c":3.54,"h":3.555,"l":3.535,"n":86,"o":3.535,"t":"2026-10-22T15:00:00Z","v":18494,"vw":3.542302},{"c":3.535,"h":3.535,"l":3.535,"n":11,"o":3.535,"t":"2026-10-22T15:05:00Z","v":1089,"vw":3.535},{"c":3.545,"h":3.545,"l":3.5375,"n":16,"o":3.5375,"t":"2026-10-22T15:10:00Z","v":2814,"vw":3.539464},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-22T15:15:00Z","v":201,"vw":3.54},{"c":3.53,"h":3.535,"l":3.53,"n":18,"o":3.535,"t":"2026-10-22T15:25:00Z","v":1436,"vw":3.532083},{"c":3.535,"h":3.535,"l":3.535,"n":1,"o":3.535,"t":"2026-10-22T15:35:00Z","v":900,"vw":3.535},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-22T15:45:00Z","v":100,"vw":3.54},{"c":3.545,"h":3.545,"l":3.54,"n":7,"o":3.54,"t":"2026-10-22T15:50:00Z","v":769,"vw":3.540714},{"c":3.5471,"h":3.5471,"l":3.5471,"n":1,"o":3.5471,"t":"2026-10-22T15:55:00Z","v":1700,"vw":3.5471},{"c":3.55,"h":3.55,"l":3.55,"n":20,"o":3.55,"t":"2026-10-22T16:00:00Z","v":5431,"vw":3.55},{"c":3.555,"h":3.555,"l":3.555,"n":1,"o":3.555,"t":"2026-10-22T16:05:00Z","v":100,"vw":3.555},{"c":3.56,"h":3.56,"l":3.55,"n":44,"o":3.55,"t":"2026-10-22T16:10:00Z","v":4622,"vw":3.554212},{"c":3.585,"h":3.59,"l":3.57,"n":46,"o":3.57,"t":"2026-10-22T16:15:00Z","v":4505,"vw":3.578249},{"c":3.58,"h":3.585,"l":3.58,"n":19,"o":3.585,"t":"2026-10-22T16:20:00Z","v":2514,"vw":3.5802},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-22T16:25:00Z","v":369,"vw":3.57},{"c":3.578,"h":3.578,"l":3.578,"n":1,"o":3.578,"t":"2026-10-22T16:30:00Z","v":200,"vw":3.578},{"c":3.5717,"h":3.575,"l":3.5717,"n":13,"o":3.575,"t":"2026-10-22T16:40:00Z","v":1290,"vw":3.57463},{"c":3.575,"h":3.575,"l":3.575,"n":1,"o":3.575,"t":"2026-10-22T16:45:00Z","v":100,"vw":3.575},{"c":3.58,"h":3.58,"l":3.575,"n":18,"o":3.575,"t":"2026-10-22T16:50:00Z","v":8124,"vw":3.57625},{"c":3.585,"h":3.585,"l":3.58,"n":12,"o":3.585,"t":"2026-10-22T16:55:00Z","v":918,"vw":3.583597},{"c":3.585,"h":3.585,"l":3.585,"n":3,"o":3.585,"t":"2026-10-22T17:00:00Z","v":221,"vw":3.585},{"c":3.5882,"h":3.5882,"l":3.5882,"n":1,"o":3.5882,"t":"2026-10-22T17:05:00Z","v":140,"vw":3.5882},{"c":3.575,"h":3.585,"l":3.575,"n":24,"o":3.585,"t":"2026-10-22T17:10:00Z","v":2047,"vw":3.580454},{"c":3.585,"h":3.59,"l":3.575,"n":24,"o":3.575,"t":"2026-10-22T17:15:00Z","v":2935,"vw":3.583703},{"c":3.585,"h":3.585,"l":3.585,"n":3,"o":3.585,"t":"2026-10-22T17:20:00Z","v":700,"vw":3.585},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-22T17:25:00Z","v":100,"vw":3.585},{"c":3.585,"h":3.585,"l":3.585,"n":10,"o":3.585,"t":"2026-10-22T17:30:00Z","v":2677,"vw":3.585},{"c":3.585,"h":3.585,"l":3.58,"n":4,"o":3.58,"t":"2026-10-22T17:35:00Z","v":362,"vw":3.581577},{"c":3.585,"h":3.585,"l":3.58,"n":7,"o":3.585,"t":"2026-10-22T17:40:00Z","v":582,"vw":3.583},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-22T17:45:00Z","v":100,"vw":3.585},{"c":3.582,"h":3.585,"l":3.582,"n":4,"o":3.585,"t":"2026-10-22T17:50:00Z","v":956,"vw":3.582316},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-22T17:55:00Z","v":100,"vw":3.58},{"c":3.59,"h":3.59,"l":3.585,"n":14,"o":3.585,"t":"2026-10-22T18:00:00Z","v":11400,"vw":3.58613},{"c":3.595,"h":3.6,"l":3.585,"n":69,"o":3.585,"t":"2026-10-22T18:05:00Z","v":10792,"vw":3.591315},{"c":3.595,"h":3.595,"l":3.595,"n":6,"o":3.595,"t":"2026-10-22T18:10:00Z","v":415,"vw":3.595},{"c":3.59,"h":3.595,"l":3.59,"n":12,"o":3.595,"t":"2026-10-22T18:15:00Z","v":2042,"vw":3.590789},{"c":3.5901,"h":3.595,"l":3.5901,"n":3,"o":3.595,"t":"2026-10-22T18:20:00Z","v":205,"vw":3.59255},{"c":3.5862,"h":3.595,"l":3.5862,"n":17,"o":3.595,"t":"2026-10-22T18:25:00Z","v":4668,"vw":3.590141},{"c":3.585,"h":3.585,"l":3.585,"n":3,"o":3.585,"t":"2026-10-22T18:30:00Z","v":160,"vw":3.585},{"c":3.59,"h":3.59,"l":3.5814,"n":156,"o":3.5814,"t":"2026-10-22T18:35:00Z","v":24646,"vw":3.589798},{"c":3.6,"h":3.62,"l":3.59,"n":131,"o":3.59,"t":"2026-10-22T18:40:00Z","v":23768,"vw":3.602818},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-10-22T18:45:00Z","v":100,"vw":3.605},{"c":3.63,"h":3.63,"l":3.6,"n":60,"o":3.6,"t":"2026-10-22T19:00:00Z","v":5662,"vw":3.611667},{"c":3.6292,"h":3.63,"l":3.6202,"n":5,"o":3.63,"t":"2026-10-22T19:10:00Z","v":1242,"vw":3.62404},{"c":3.6,"h":3.6299,"l":3.6,"n":49,"o":3.6299,"t":"2026-10-22T19:15:00Z","v":7387,"vw":3.610933},{"c":3.595,"h":3.595,"l":3.595,"n":5,"o":3.595,"t":"2026-10-22T19:20:00Z","v":731,"vw":3.595},{"c":3.5857,"h":3.59,"l":3.5857,"n":18,"o":3.59,"t":"2026-10-22T19:30:00Z","v":6295,"vw":3.586475},{"c":3.5858,"h":3.5858,"l":3.58,"n":14,"o":3.585,"t":"2026-10-22T19:40:00Z","v":1173,"vw":3.583113},{"c":3.59,"h":3.6,"l":3.57,"n":99,"o":3.58,"t":"2026-10-22T19:45:00Z","v":22501,"vw":3.587254},{"c":3.585,"h":3.595,"l":3.585,"n":23,"o":3.59,"t":"2026-10-22T19:50:00Z","v":3976,"vw":3.587315},{"c":3.58,"h":3.585,"l":3.57,"n":106,"o":3.58,"t":"2026-10-22T19:55:00Z","v":18764,"vw":3.574831},{"c":3.58,"h":3.58,"l":3.58,"n":9,"o":3.58,"t":"2026-10-22T20:00:00Z","v":5328,"vw":3.58},{"c":3.63,"h":3.63,"l":3.6,"n":10,"o":3.6,"t":"2026-10-22T20:35:00Z","v":2999,"vw":3.605859},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-22T21:00:00Z","v":300,"vw":3.62},{"c":3.6099,"h":3.6099,"l":3.6099,"n":2,"o":3.6099,"t":"2026-10-22T23:55:00Z","v":503,"vw":3.6099}],"history":[{"c":6.99,"h":7.04,"l":6.97,"n":1672,"o":7.02,"t":"2024-10-21T04:00:00Z","v":192915,"vw":6.99488},{"c":7.02,"h":7.03,"l":6.97,"n":1434,"o":6.98,"t":"2024-10-22T04:00:00Z","v":157076,"vw":7.004316},{"c":6.99,"h":7.02,"l":6.96,"n":2066,"o":7.02,"t":"2024-10-23T04:00:00Z","v":419075,"vw":6.99027},{"c":6.94,"h":7.02,"l":6.91,"n":2948,"o":7.02,"t":"2024-10-24T04:00:00Z","v":349803,"vw":6.941721},{"c":6.86,"h":7.11,"l":6.85,"n":3854,"o":7.11,"t":"2024-10-25T04:00:00Z","v":583043,"vw":6.935727},{"c":6.79,"h":6.8926,"l":6.79,"n":3519,"o":6.89,"t":"2024-10-28T04:00:00Z","v":516502,"vw":6.83207},{"c":6.64,"h":6.84,"l":6.6,"n":4151,"o":6.79,"t":"2024-10-29T04:00:00Z","v":751528,"vw":6.6569},{"c":6.65,"h":6.7,"l":6.61,"n":3989,"o":6.65,"t":"2024-10-30T04:00:00Z","v":644402,"vw":6.64544},{"c":6.54,"h":6.59,"l":6.4301,"n":3257,"o":6.56,"t":"2024-10-31T04:00:00Z","v":458539,"vw":6.499997},{"c":6.44,"h":6.555,"l":6.43,"n":3416,"o":6.54,"t":"2024-11-01T04:00:00Z","v":546102,"vw":6.463993},{"c":6.39,"h":6.45,"l":6.36,"n":3030,"o":6.45,"t":"2024-11-04T05:00:00Z","v":364254,"vw":6.391104},{"c":6.51,"h":6.525,"l":6.33,"n":3463,"o":6.38,"t":"2024-11-05T05:00:00Z","v":494985,"vw":6.417068},{"c":6.37,"h":6.6,"l":6.25,"n":4873,"o":6.6,"t":"2024-11-06T05:00:00Z","v":771201,"vw":6.348278},{"c":6.41,"h":6.49,"l":6.37,"n":3230,"o":6.37,"t":"2024-11-07T05:00:00Z","v":383894,"vw":6.428367},{"c":6.62,"h":6.64,"l":6.38,"n":3660,"o":6.38,"t":"2024-11-08T05:00:00Z","v":451482,"vw":6.564888},{"c":6.62,"h":6.68,"l":6.54,"n":2810,"o":6.66,"t":"2024-11-11T05:00:00Z","v":346727,"vw":6.606821},{"c":6.49,"h":6.5998,"l":6.47,"n":3784,"o":6.56,"t":"2024-11-12T05:00:00Z","v":358088,"vw":6.516901},{"c":6.37,"h":6.56,"l":6.26,"n":5277,"o":6.55,"t":"2024-11-13T05:00:00Z","v":872863,"vw":6.332637},{"c":6.33,"h":6.38,"l":6.305,"n":3607,"o":6.36,"t":"2024-11-14T05:00:00Z","v":364663,"vw":6.345361},{"c":6.46,"h":6.5,"l":6.33,"n":4374,"o":6.33,"t":"2024-11-15T05:00:00Z","v":688635,"vw":6.437984},{"c":6.57,"h":6.58,"l":6.4301,"n":3530,"o":6.47,"t":"2024-11-18T05:00:00Z","v":419376,"vw":6.542181},{"c":6.65,"h":6.68,"l":6.51,"n":3617,"o":6.56,"t":"2024-11-19T05:00:00Z","v":378327,"vw":6.64116},{"c":6.57,"h":6.67,"l":6.515,"n":2627,"o":6.66,"t":"2024-11-20T05:00:00Z","v":341347,"vw":6.565031},{"c":6.65,"h":6.66,"l":6.55,"n":2132,"o":6.6,"t":"2024-11-21T05:00:00Z","v":238242,"vw":6.613789},{"c":6.76,"h":6.77,"l":6.64,"n":3008,"o":6.66,"t":"2024-11-22T05:00:00Z","v":482375,"vw":6.732371},{"c":6.73,"h":6.8312,"l":6.72,"n":2743,"o":6.8,"t":"2024-11-25T05:00:00Z","v":406887,"vw":6.766708},{"c":6.75,"h":6.765,"l":6.685,"n":2932,"o":6.75,"t":"2024-11-26T05:00:00Z","v":325577,"vw":6.729264},{"c":6.85,"h":6.9,"l":6.76,"n":4033,"o":6.78,"t":"2024-11-27T05:00:00Z","v":565723,"vw":6.851319},{"c":6.73,"h":6.81,"l":6.7,"n":2854,"o":6.79,"t":"2024-11-29T05:00:00Z","v":325894,"vw":6.755139},{"c":6.64,"h":6.72,"l":6.6,"n":4378,"o":6.66,"t":"2024-12-02T05:00:00Z","v":701265,"vw":6.656936},{"c":6.71,"h":6.725,"l":6.64,"n":3341,"o":6.64,"t":"2024-12-03T05:00:00Z","v":291805,"vw":6.688747},{"c":6.79,"h":6.79,"l":6.672,"n":2771,"o":6.7,"t":"2024-12-04T05:00:00Z","v":324109,"vw":6.747141},{"c":6.76,"h":6.84,"l":6.76,"n":4481,"o":6.81,"t":"2024-12-05T05:00:00Z","v":388899,"vw":6.799662},{"c":6.85,"h":6.9,"l":6.785,"n":4095,"o":6.82,"t":"2024-12-06T05:00:00Z","v":509688,"vw":6.849245},{"c":6.88,"h":6.91,"l":6.82,"n":3444,"o":6.86,"t":"2024-12-09T05:00:00Z","v":312697,"vw":6.863823},{"c":6.94,"h":6.99,"l":6.8636,"n":3297,"o":6.88,"t":"2024-12-10T05:00:00Z","v":368954,"vw":6.948917},{"c":6.89,"h":6.9693,"l":6.86,"n":3589,"o":6.94,"t":"2024-12-11T05:00:00Z","v":579469,"vw":6.891924},{"c":6.88,"h":6.92,"l":6.8,"n":4406,"o":6.87,"t":"2024-12-12T05:00:00Z","v":455603,"vw":6.868136},{"c":6.83,"h":6.88,"l":6.8,"n":3314,"o":6.84,"t":"2024-12-13T05:00:00Z","v":433420,"vw":6.838031},{"c":6.62,"h":6.87,"l":6.57,"n":7223,"o":6.8,"t":"2024-12-16T05:00:00Z","v":1022994,"vw":6.65665},{"c":6.56,"h":6.7,"l":6.53,"n":3845,"o":6.62,"t":"2024-12-17T05:00:00Z","v":474087,"vw":6.581081},{"c":6.42,"h":6.68,"l":6.4,"n":4588,"o":6.57,"t":"2024-12-18T05:00:00Z","v":531502,"vw":6.521648},{"c":6.46,"h":6.61,"l":6.42,"n":3295,"o":6.49,"t":"2024-12-19T05:00:00Z","v":372241,"vw":6.489804},{"c":6.56,"h":6.6,"l":6.41,"n":3766,"o":6.45,"t":"2024-12-20T05:00:00Z","v":771569,"vw":6.555809},{"c":6.58,"h":6.59,"l":6.51,"n":2539,"o":6.57,"t":"2024-12-23T05:00:00Z","v":329458,"vw":6.545873},{"c":6.63,"h":6.65,"l":6.56,"n":2546,"o":6.57,"t":"2024-12-24T05:00:00Z","v":459398,"vw":6.602008},{"c":6.63,"h":6.67,"l":6.58,"n":2815,"o":6.62,"t":"2024-12-26T05:00:00Z","v":454489,"vw":6.633138},{"c":6.65,"h":6.6805,"l":6.6,"n":3495,"o":6.63,"t":"2024-12-27T05:00:00Z","v":463438,"vw":6.641867},{"c":6.57,"h":6.6419,"l":6.54,"n":4121,"o":6.6,"t":"2024-12-30T05:00:00Z","v":579623,"vw":6.574327},{"c":6.62,"h":6.63,"l":6.47,"n":4287,"o":6.5,"t":"2024-12-31T05:00:00Z","v":709227,"vw":6.578496},{"c":6.67,"h":6.69,"l":6.58,"n":3671,"o":6.64,"t":"2025-01-02T05:00:00Z","v":543445,"vw":6.646538},{"c":6.82,"h":6.86,"l":6.64,"n":5289,"o":6.64,"t":"2025-01-03T05:00:00Z","v":721890,"vw":6.778965},{"c":6.68,"h":6.855,"l":6.67,"n":3205,"o":6.84,"t":"2025-01-06T05:00:00Z","v":451910,"vw":6.759279},{"c":6.59,"h":6.7424,"l":6.51,"n":4020,"o":6.7,"t":"2025-01-07T05:00:00Z","v":601064,"vw":6.566418},{"c":6.53,"h":6.585,"l":6.46,"n":2877,"o":6.55,"t":"2025-01-08T05:00:00Z","v":422800,"vw":6.515696},{"c":6.43,"h":6.53,"l":6.425,"n":3824,"o":6.52,"t":"2025-01-10T05:00:00Z","v":569113,"vw":6.455845},{"c":6.43,"h":6.45,"l":6.3,"n":3897,"o":6.45,"t":"2025-01-13T05:00:00Z","v":389371,"vw":6.357567},{"c":6.48,"h":6.55,"l":6.455,"n":3311,"o":6.53,"t":"2025-01-14T05:00:00Z","v":425069,"vw":6.488495},{"c":6.47,"h":6.61,"l":6.47,"n":3250,"o":6.59,"t":"2025-01-15T05:00:00Z","v":447194,"vw":6.51387},{"c":6.59,"h":6.6,"l":6.48,"n":4246,"o":6.48,"t":"2025-01-16T05:00:00Z","v":426901,"vw":6.545032},{"c":6.62,"h":6.62,"l":6.5737,"n":3263,"o":6.59,"t":"2025-01-17T05:00:00Z","v":460030,"vw":6.600225},{"c":6.72,"h":6.79,"l":6.63,"n":4384,"o":6.67,"t":"2025-01-21T05:00:00Z","v":635515,"vw":6.710222},{"c":6.61,"h":6.72,"l":6.59,"n":3659,"o":6.69,"t":"2025-01-22T05:00:00Z","v":471413,"vw":6.639019},{"c":6.58,"h":6.64,"l":6.57,"n":2744,"o":6.61,"t":"2025-01-23T05:00:00Z","v":344467,"vw":6.598538},{"c":6.62,"h":6.665,"l":6.5399,"n":4029,"o":6.6,"t":"2025-01-24T05:00:00Z","v":521387,"vw":6.607036},{"c":6.63,"h":6.6502,"l":6.56,"n":4013,"o":6.61,"t":"2025-01-27T05:00:00Z","v":567915,"vw":6.607},{"c":6.65,"h":6.69,"l":6.61,"n":3009,"o":6.64,"t":"2025-01-28T05:00:00Z","v":473592,"vw":6.638097},{"c":6.58,"h":6.82,"l":6.53,"n":6640,"o":6.66,"t":"2025-01-29T05:00:00Z","v":1754416,"vw":6.672392},{"c":6.64,"h":6.7,"l":6.58,"n":5019,"o":6.62,"t":"2025-01-30T05:00:00Z","v":959060,"vw":6.647447},{"c":6.56,"h":6.64,"l":6.51,"n":5259,"o":6.57,"t":"2025-01-31T05:00:00Z","v":880393,"vw":6.571153},{"c":6.59,"h":6.65,"l":6.435,"n":4554,"o":6.5,"t":"2025-02-03T05:00:00Z","v":1260350,"vw":6.590167},{"c":6.61,"h":6.63,"l":6.45,"n":4707,"o":6.58,"t":"2025-02-04T05:00:00Z","v":618254,"vw":6.56233},{"c":6.58,"h":6.61,"l":6.54,"n":3160,"o":6.61,"t":"2025-02-05T05:00:00Z","v":446393,"vw":6.575055},{"c":6.57,"h":6.64,"l":6.53,"n":3814,"o":6.61,"t":"2025-02-06T05:00:00Z","v":586442,"vw":6.571708},{"c":6.53,"h":6.59,"l":6.511,"n":3277,"o":6.58,"t":"2025-02-07T05:00:00Z","v":446581,"vw":6.539385},{"c":6.5,"h":6.555,"l":6.49,"n":3732,"o":6.54,"t":"2025-02-10T05:00:00Z","v":514073,"vw":6.523236},{"c":6.55,"h":6.5954,"l":6.49,"n":4028,"o":6.5,"t":"2025-02-11T05:00:00Z","v":754908,"vw":6.552327},{"c":6.48,"h":6.52,"l":6.45,"n":3988,"o":6.51,"t":"2025-02-12T05:00:00Z","v":683654,"vw":6.48085},{"c":6.55,"h":6.58,"l":6.49,"n":3819,"o":6.52,"t":"2025-02-13T05:00:00Z","v":807402,"vw":6.535452},{"c":6.52,"h":6.595,"l":6.51,"n":4671,"o":6.57,"t":"2025-02-14T05:00:00Z","v":960377,"vw":6.550973},{"c":6.5,"h":6.55,"l":6.49,"n":3956,"o":6.55,"t":"2025-02-18T05:00:00Z","v":735306,"vw":6.507083},{"c":6.51,"h":6.53,"l":6.46,"n":4373,"o":6.5,"t":"2025-02-19T05:00:00Z","v":684645,"vw":6.498877},{"c":6.53,"h":6.565,"l":6.48,"n":4094,"o":6.5,"t":"2025-02-20T05:00:00Z","v":689024,"vw":6.519797},{"c":6.52,"h":6.57,"l":6.51,"n":4541,"o":6.54,"t":"2025-02-21T05:00:00Z","v":764843,"vw":6.539162},{"c":6.5,"h":6.55,"l":6.49,"n":4736,"o":6.55,"t":"2025-02-24T05:00:00Z","v":762872,"vw":6.505442},{"c":6.51,"h":6.57,"l":6.49,"n":4869,"o":6.5,"t":"2025-02-25T05:00:00Z","v":804496,"vw":6.519416},{"c":6.51,"h":6.58,"l":6.5054,"n":3892,"o":6.53,"t":"2025-02-26T05:00:00Z","v":633391,"vw":6.532949},{"c":6.53,"h":6.555,"l":6.495,"n":4233,"o":6.52,"t":"2025-02-27T05:00:00Z","v":816921,"vw":6.526271},{"c":6.47,"h":6.5,"l":6.45,"n":4264,"o":6.47,"t":"2025-02-28T05:00:00Z","v":661544,"vw":6.475167},{"c":6.43,"h":6.4891,"l":6.39,"n":5019,"o":6.48,"t":"2025-03-03T05:00:00Z","v":997557,"vw":6.426604},{"c":6.37,"h":6.45,"l":6.3,"n":4053,"o":6.4,"t":"2025-03-04T05:00:00Z","v":877370,"vw":6.385356},{"c":6.42,"h":6.42,"l":6.35,"n":2970,"o":6.39,"t":"2025-03-05T05:00:00Z","v":484019,"vw":6.387899},{"c":6.39,"h":6.43,"l":6.36,"n":3094,"o":6.41,"t":"2025-03-06T05:00:00Z","v":318739,"vw":6.386504},{"c":6.41,"h":6.435,"l":6.37,"n":3532,"o":6.38,"t":"2025-03-07T05:00:00Z","v":624170,"vw":6.40982},{"c":6.33,"h":6.46,"l":6.32,"n":4503,"o":6.4,"t":"2025-03-10T04:00:00Z","v":813988,"vw":6.390893},{"c":6.12,"h":6.38,"l":6.0836,"n":4935,"o":6.38,"t":"2025-03-11T04:00:00Z","v":951182,"vw":6.188533},{"c":6.11,"h":6.16,"l":6.03,"n":4825,"o":6.15,"t":"2025-03-12T04:00:00Z","v":868155,"vw":6.08918},{"c":5.9,"h":6.13,"l":5.78,"n":7499,"o":6.05,"t":"2025-03-13T04:00:00Z","v":1463792,"vw":5.937282},{"c":5.82,"h":5.94,"l":5.79,"n":7223,"o":5.92,"t":"2025-03-14T04:00:00Z","v":1308569,"vw":5.852766},{"c":5.84,"h":5.9,"l":5.81,"n":5117,"o":5.82,"t":"2025-03-17T04:00:00Z","v":823053,"vw":5.830268},{"c":5.8,"h":5.85,"l":5.8,"n":3208,"o":5.85,"t":"2025-03-18T04:00:00Z","v":458437,"vw":5.822273},{"c":5.76,"h":5.84,"l":5.68,"n":4910,"o":5.82,"t":"2025-03-19T04:00:00Z","v":862071,"vw":5.765793},{"c":5.76,"h":5.81,"l":5.73,"n":3536,"o":5.78,"t":"2025-03-20T04:00:00Z","v":502321,"vw":5.780496},{"c":5.7,"h":5.77,"l":5.68,"n":3640,"o":5.76,"t":"2025-03-21T04:00:00Z","v":525796,"vw":5.724844},{"c":5.79,"h":5.81,"l":5.7,"n":4554,"o":5.73,"t":"2025-03-24T04:00:00Z","v":584991,"vw":5.775721},{"c":5.88,"h":5.88,"l":5.8,"n":4020,"o":5.81,"t":"2025-03-25T04:00:00Z","v":640841,"vw":5.843476},{"c":5.86,"h":5.91,"l":5.765,"n":4912,"o":5.91,"t":"2025-03-26T04:00:00Z","v":687358,"vw":5.828218},{"c":5.97,"h":5.98,"l":5.84,"n":3587,"o":5.87,"t":"2025-03-27T04:00:00Z","v":575396,"vw":5.921143},{"c":5.83,"h":5.97,"l":5.74,"n":4764,"o":5.97,"t":"2025-03-28T04:00:00Z","v":730004,"vw":5.810497},{"c":5.41,"h":5.73,"l":5.41,"n":15871,"o":5.71,"t":"2025-03-31T04:00:00Z","v":4845581,"vw":5.517137},{"c":5.5,"h":5.63,"l":5.455,"n":7001,"o":5.49,"t":"2025-04-01T04:00:00Z","v":1356485,"vw":5.538564},{"c":5.27,"h":5.5,"l":5.27,"n":12398,"o":5.5,"t":"2025-04-02T04:00:00Z","v":2602477,"vw":5.352512},{"c":5.11,"h":5.26,"l":5.105,"n":8500,"o":5.2,"t":"2025-04-03T04:00:00Z","v":1907337,"vw":5.17022},{"c":4.74,"h":5.05,"l":4.74,"n":7574,"o":5.05,"t":"2025-04-04T04:00:00Z","v":1779104,"vw":4.843164},{"c":4.61,"h":4.83,"l":4.37,"n":7968,"o":4.58,"t":"2025-04-07T04:00:00Z","v":1542118,"vw":4.639755},{"c":4.54,"h":4.89,"l":4.51,"n":5560,"o":4.81,"t":"2025-04-08T04:00:00Z","v":1212231,"vw":4.735038},{"c":4.76,"h":4.815,"l":4.325,"n":7632,"o":4.5,"t":"2025-04-09T04:00:00Z","v":1508191,"vw":4.565185},{"c":4.58,"h":4.745,"l":4.49,"n":3095,"o":4.73,"t":"2025-04-10T04:00:00Z","v":705298,"vw":4.596618},{"c":4.79,"h":4.8,"l":4.57,"n":2619,"o":4.64,"t":"2025-04-11T04:00:00Z","v":538362,"vw":4.711458},{"c":5.07,"h":5.08,"l":4.89,"n":3664,"o":4.89,"t":"2025-04-14T04:00:00Z","v":727042,"vw":4.992818},{"c":5.12,"h":5.195,"l":5.0201,"n":3003,"o":5.07,"t":"2025-04-15T04:00:00Z","v":502619,"vw":5.119915},{"c":5.15,"h":5.17,"l":5.05,"n":2375,"o":5.12,"t":"2025-04-16T04:00:00Z","v":365417,"vw":5.110314},{"c":5.34,"h":5.35,"l":5.15,"n":2793,"o":5.15,"t":"2025-04-17T04:00:00Z","v":586822,"vw":5.288215},{"c":5.27,"h":5.3,"l":5.16,"n":2157,"o":5.28,"t":"2025-04-21T04:00:00Z","v":394541,"vw":5.238946},{"c":5.43,"h":5.46,"l":5.32,"n":2367,"o":5.34,"t":"2025-04-22T04:00:00Z","v":395087,"vw":5.410342},{"c":5.44,"h":5.55,"l":5.43,"n":2797,"o":5.55,"t":"2025-04-23T04:00:00Z","v":442315,"vw":5.482748},{"c":5.49,"h":5.58,"l":5.47,"n":3802,"o":5.48,"t":"2025-04-24T04:00:00Z","v":482052,"vw":5.505936},{"c":5.62,"h":5.62,"l":5.5,"n":3268,"o":5.55,"t":"2025-04-25T04:00:00Z","v":494817,"vw":5.559384},{"c":5.69,"h":5.72,"l":5.62,"n":2759,"o":5.65,"t":"2025-04-28T04:00:00Z","v":541787,"vw":5.66856},{"c":5.61,"h":5.71,"l":5.54,"n":2839,"o":5.71,"t":"2025-04-29T04:00:00Z","v":736358,"vw":5.611828},{"c":5.46,"h":5.5533,"l":5.44,"n":2060,"o":5.52,"t":"2025-04-30T04:00:00Z","v":469871,"vw":5.47436},{"c":5.36,"h":5.51,"l":5.36,"n":2585,"o":5.44,"t":"2025-05-01T04:00:00Z","v":440761,"vw":5.426209},{"c":5.4,"h":5.48,"l":5.37,"n":2135,"o":5.43,"t":"2025-05-02T04:00:00Z","v":325135,"vw":5.414914},{"c":5.3,"h":5.4,"l":5.27,"n":2201,"o":5.4,"t":"2025-05-05T04:00:00Z","v":316258,"vw":5.304414},{"c":5.32,"h":5.395,"l":5.26,"n":2005,"o":5.26,"t":"2025-05-06T04:00:00Z","v":262872,"vw":5.331426},{"c":5.4,"h":5.44,"l":5.34,"n":1749,"o":5.36,"t":"2025-05-07T04:00:00Z","v":246646,"vw":5.389712},{"c":5.4,"h":5.48,"l":5.33,"n":2782,"o":5.42,"t":"2025-05-08T04:00:00Z","v":467260,"vw":5.42101},{"c":5.37,"h":5.48,"l":5.35,"n":2426,"o":5.44,"t":"2025-05-09T04:00:00Z","v":346653,"vw":5.385197},{"c":5.5,"h":5.53,"l":5.4,"n":2526,"o":5.45,"t":"2025-05-12T04:00:00Z","v":381315,"vw":5.477217},{"c":5.6,"h":5.61,"l":5.55,"n":2389,"o":5.57,"t":"2025-05-13T04:00:00Z","v":343959,"vw":5.578722},{"c":5.56,"h":5.635,"l":5.5419,"n":2168,"o":5.62,"t":"2025-05-14T04:00:00Z","v":270425,"vw":5.581685},{"c":5.64,"h":5.64,"l":5.56,"n":1926,"o":5.59,"t":"2025-05-15T04:00:00Z","v":258181,"vw":5.600019},{"c":5.7,"h":5.7,"l":5.63,"n":2049,"o":5.64,"t":"2025-05-16T04:00:00Z","v":284357,"vw":5.671529},{"c":5.62,"h":5.7,"l":5.6,"n":1893,"o":5.67,"t":"2025-05-19T04:00:00Z","v":335089,"vw":5.642054},{"c":5.59,"h":5.65,"l":5.5646,"n":2347,"o":5.65,"t":"2025-05-20T04:00:00Z","v":410757,"vw":5.601295},{"c":5.47,"h":5.68,"l":5.455,"n":2722,"o":5.56,"t":"2025-05-21T04:00:00Z","v":434154,"vw":5.565123},{"c":5.54,"h":5.58,"l":5.33,"n":2262,"o":5.47,"t":"2025-05-22T04:00:00Z","v":435019,"vw":5.464879},{"c":5.58,"h":5.645,"l":5.51,"n":2793,"o":5.51,"t":"2025-05-23T04:00:00Z","v":354768,"vw":5.576673},{"c":5.73,"h":5.74,"l":5.5585,"n":2700,"o":5.64,"t":"2025-05-27T04:00:00Z","v":574038,"vw":5.666672},{"c":5.67,"h":5.74,"l":5.67,"n":1987,"o":5.7,"t":"2025-05-28T04:00:00Z","v":368761,"vw":5.708619},{"c":5.73,"h":5.74,"l":5.63,"n":1935,"o":5.7,"t":"2025-05-29T04:00:00Z","v":365305,"vw":5.70087},{"c":5.62,"h":5.65,"l":5.56,"n":1912,"o":5.64,"t":"2025-05-30T04:00:00Z","v":336721,"vw":5.608815},{"c":5.58,"h":5.64,"l":5.53,"n":2281,"o":5.6,"t":"2025-06-02T04:00:00Z","v":358926,"vw":5.585939},{"c":5.63,"h":5.65,"l":5.535,"n":1533,"o":5.55,"t":"2025-06-03T04:00:00Z","v":270613,"vw":5.605319},{"c":5.61,"h":5.67,"l":5.59,"n":1484,"o":5.64,"t":"2025-06-04T04:00:00Z","v":242184,"vw":5.627404},{"c":5.6,"h":5.63,"l":5.57,"n":1319,"o":5.6,"t":"2025-06-05T04:00:00Z","v":232471,"vw":5.601915},{"c":5.64,"h":5.67,"l":5.6,"n":1769,"o":5.6,"t":"2025-06-06T04:00:00Z","v":234632,"vw":5.636934},{"c":5.73,"h":5.74,"l":5.64,"n":1432,"o":5.65,"t":"2025-06-09T04:00:00Z","v":319015,"vw":5.712756},{"c":5.72,"h":5.75,"l":5.71,"n":1552,"o":5.75,"t":"2025-06-10T04:00:00Z","v":250758,"vw":5.730532},{"c":5.73,"h":5.77,"l":5.72,"n":1904,"o":5.75,"t":"2025-06-11T04:00:00Z","v":218574,"vw":5.746544},{"c":5.77,"h":5.79,"l":5.7,"n":1263,"o":5.75,"t":"2025-06-12T04:00:00Z","v":238748,"vw":5.766305},{"c":5.73,"h":5.76,"l":5.72,"n":1298,"o":5.74,"t":"2025-06-13T04:00:00Z","v":127100,"vw":5.737182},{"c":5.75,"h":5.7965,"l":5.74,"n":1248,"o":5.76,"t":"2025-06-16T04:00:00Z","v":209281,"vw":5.769074},{"c":5.67,"h":5.77,"l":5.66,"n":1520,"o":5.77,"t":"2025-06-17T04:00:00Z","v":221180,"vw":5.712849},{"c":5.71,"h":5.75,"l":5.68,"n":1336,"o":5.7,"t":"2025-06-18T04:00:00Z","v":163155,"vw":5.71354},{"c":5.74,"h":5.76,"l":5.7,"n":1386,"o":5.74,"t":"2025-06-20T04:00:00Z","v":181512,"vw":5.736411},{"c":5.73,"h":5.78,"l":5.66,"n":1819,"o":5.76,"t":"2025-06-23T04:00:00Z","v":258176,"vw":5.723862},{"c":5.75,"h":5.79,"l":5.73,"n":1813,"o":5.74,"t":"2025-06-24T04:00:00Z","v":270338,"vw":5.759854},{"c":5.73,"h":5.77,"l":5.72,"n":1693,"o":5.74,"t":"2025-06-25T04:00:00Z","v":215357,"vw":5.731452},{"c":5.75,"h":5.8,"l":5.73,"n":1767,"o":5.76,"t":"2025-06-26T04:00:00Z","v":245915,"vw":5.751908},{"c":5.78,"h":5.8,"l":5.74,"n":2348,"o":5.76,"t":"2025-06-27T04:00:00Z","v":434691,"vw":5.766646},{"c":5.75,"h":5.75,"l":5.705,"n":1669,"o":5.75,"t":"2025-06-30T04:00:00Z","v":344084,"vw":5.732138},{"c":5.68,"h":5.749,"l":5.68,"n":1922,"o":5.71,"t":"2025-07-01T04:00:00Z","v":332440,"vw":5.716925},{"c":5.76,"h":5.77,"l":5.7045,"n":1762,"o":5.73,"t":"2025-07-02T04:00:00Z","v":253831,"vw":5.735196},{"c":5.76,"h":5.79,"l":5.76,"n":1110,"o":5.79,"t":"2025-07-03T04:00:00Z","v":124153,"vw":5.775581},{"c":5.76,"h":5.782,"l":5.71,"n":1548,"o":5.72,"t":"2025-07-07T04:00:00Z","v":197965,"vw":5.749845},{"c":5.83,"h":5.84,"l":5.75,"n":1851,"o":5.75,"t":"2025-07-08T04:00:00Z","v":255490,"vw":5.807022},{"c":5.89,"h":5.89,"l":5.83,"n":1738,"o":5.84,"t":"2025-07-09T04:00:00Z","v":226715,"vw":5.872344},{"c":5.92,"h":5.95,"l":5.89,"n":1318,"o":5.89,"t":"2025-07-10T04:00:00Z","v":181829,"vw":5.914447},{"c":5.95,"h":5.95,"l":5.9,"n":1595,"o":5.95,"t":"2025-07-11T04:00:00Z","v":196791,"vw":5.923486},{"c":5.95,"h":5.95,"l":5.9,"n":1442,"o":5.91,"t":"2025-07-14T04:00:00Z","v":159455,"vw":5.928209},{"c":5.86,"h":5.95,"l":5.85,"n":1457,"o":5.95,"t":"2025-07-15T04:00:00Z","v":217188,"vw":5.896234},{"c":5.93,"h":5.96,"l":5.875,"n":1741,"o":5.89,"t":"2025-07-16T04:00:00Z","v":271370,"vw":5.929484},{"c":5.99,"h":5.99,"l":5.925,"n":1420,"o":5.93,"t":"2025-07-17T04:00:00Z","v":217384,"vw":5.965148},{"c":5.99,"h":6.08,"l":5.99,"n":1558,"o":5.99,"t":"2025-07-18T04:00:00Z","v":382464,"vw":6.022895},{"c":5.86,"h":6.02,"l":5.86,"n":2287,"o":6.02,"t":"2025-07-21T04:00:00Z","v":505651,"vw":5.908217},{"c":5.95,"h":5.99,"l":5.86,"n":1616,"o":5.87,"t":"2025-07-22T04:00:00Z","v":227009,"vw":5.938576},{"c":6.05,"h":6.05,"l":5.98,"n":1875,"o":6,"t":"2025-07-23T04:00:00Z","v":324250,"vw":6.008886},{"c":5.91,"h":6.0391,"l":5.91,"n":2955,"o":6.01,"t":"2025-07-24T04:00:00Z","v":480715,"vw":5.974937},{"c":5.92,"h":5.9558,"l":5.89,"n":2024,"o":5.94,"t":"2025-07-25T04:00:00Z","v":313683,"vw":5.919372},{"c":5.93,"h":5.94,"l":5.875,"n":2109,"o":5.91,"t":"2025-07-28T04:00:00Z","v":338985,"vw":5.915477},{"c":5.98,"h":6,"l":5.94,"n":1942,"o":5.95,"t":"2025-07-29T04:00:00Z","v":309798,"vw":5.972228},{"c":5.97,"h":6.06,"l":5.96,"n":2350,"o":6.02,"t":"2025-07-30T04:00:00Z","v":512214,"vw":6.01457},{"c":5.85,"h":5.94,"l":5.795,"n":1969,"o":5.94,"t":"2025-07-31T04:00:00Z","v":435423,"vw":5.865971},{"c":5.66,"h":5.86,"l":5.63,"n":2981,"o":5.82,"t":"2025-08-01T04:00:00Z","v":716677,"vw":5.704366},{"c":5.73,"h":5.75,"l":5.66,"n":1937,"o":5.69,"t":"2025-08-04T04:00:00Z","v":295470,"vw":5.713923},{"c":5.67,"h":5.72,"l":5.64,"n":1952,"o":5.72,"t":"2025-08-05T04:00:00Z","v":308833,"vw":5.672726},{"c":5.66,"h":5.7,"l":5.645,"n":1672,"o":5.67,"t":"2025-08-06T04:00:00Z","v":272859,"vw":5.664526},{"c":5.63,"h":5.73,"l":5.55,"n":2776,"o":5.67,"t":"2025-08-07T04:00:00Z","v":529142,"vw":5.647112},{"c":5.63,"h":5.73,"l":5.63,"n":1799,"o":5.64,"t":"2025-08-08T04:00:00Z","v":316856,"vw":5.666663},{"c":5.63,"h":5.84,"l":5.585,"n":5388,"o":5.63,"t":"2025-08-11T04:00:00Z","v":1306716,"vw":5.703712},{"c":5.66,"h":5.725,"l":5.6,"n":1798,"o":5.64,"t":"2025-08-12T04:00:00Z","v":244096,"vw":5.682916},{"c":5.76,"h":5.76,"l":5.64,"n":2142,"o":5.71,"t":"2025-08-13T04:00:00Z","v":433950,"vw":5.700432},{"c":5.67,"h":5.74,"l":5.665,"n":1556,"o":5.74,"t":"2025-08-14T04:00:00Z","v":174427,"vw":5.689785},{"c":5.62,"h":5.7214,"l":5.6,"n":1667,"o":5.65,"t":"2025-08-15T04:00:00Z","v":186156,"vw":5.643926},{"c":5.59,"h":5.62,"l":5.57,"n":1901,"o":5.6,"t":"2025-08-18T04:00:00Z","v":259792,"vw":5.597834},{"c":5.61,"h":5.63,"l":5.565,"n":1649,"o":5.59,"t":"2025-08-19T04:00:00Z","v":198699,"vw":5.591643},{"c":5.75,"h":5.7799,"l":5.64,"n":1655,"o":5.67,"t":"2025-08-20T04:00:00Z","v":286379,"vw":5.720437},{"c":5.83,"h":5.84,"l":5.705,"n":2311,"o":5.75,"t":"2025-08-21T04:00:00Z","v":329341,"vw":5.766858},{"c":5.84,"h":5.89,"l":5.75,"n":3672,"o":5.81,"t":"2025-08-22T04:00:00Z","v":743836,"vw":5.820854},{"c":5.8,"h":5.8789,"l":5.7993,"n":1846,"o":5.8,"t":"2025-08-25T04:00:00Z","v":268184,"vw":5.831373},{"c":5.88,"h":5.88,"l":5.8,"n":1698,"o":5.8,"t":"2025-08-26T04:00:00Z","v":227249,"vw":5.851366},{"c":5.85,"h":5.88,"l":5.82,"n":1621,"o":5.87,"t":"2025-08-27T04:00:00Z","v":306977,"vw":5.852601},{"c":5.88,"h":5.89,"l":5.835,"n":1967,"o":5.89,"t":"2025-08-28T04:00:00Z","v":305447,"vw":5.865069},{"c":5.71,"h":5.82,"l":5.71,"n":3097,"o":5.79,"t":"2025-08-29T04:00:00Z","v":545731,"vw":5.761059},{"c":5.63,"h":5.72,"l":5.56,"n":2786,"o":5.66,"t":"2025-09-02T04:00:00Z","v":428171,"vw":5.631697},{"c":5.7,"h":5.7,"l":5.66,"n":1452,"o":5.66,"t":"2025-09-03T04:00:00Z","v":169596,"vw":5.684109},{"c":5.68,"h":5.7491,"l":5.665,"n":1722,"o":5.7,"t":"2025-09-04T04:00:00Z","v":204749,"vw":5.697708},{"c":5.64,"h":5.72,"l":5.61,"n":2671,"o":5.7,"t":"2025-09-05T04:00:00Z","v":544069,"vw":5.637022},{"c":5.65,"h":5.67,"l":5.6095,"n":1392,"o":5.61,"t":"2025-09-08T04:00:00Z","v":240933,"vw":5.633219},{"c":5.64,"h":5.71,"l":5.63,"n":1829,"o":5.63,"t":"2025-09-09T04:00:00Z","v":266970,"vw":5.662359},{"c":5.66,"h":5.6799,"l":5.63,"n":1295,"o":5.65,"t":"2025-09-10T04:00:00Z","v":124144,"vw":5.654372},{"c":5.65,"h":5.6999,"l":5.64,"n":2122,"o":5.66,"t":"2025-09-11T04:00:00Z","v":250703,"vw":5.675084},{"c":5.64,"h":5.6797,"l":5.62,"n":1294,"o":5.66,"t":"2025-09-12T04:00:00Z","v":140101,"vw":5.637793},{"c":5.67,"h":5.68,"l":5.635,"n":1844,"o":5.67,"t":"2025-09-15T04:00:00Z","v":164537,"vw":5.655863},{"c":5.67,"h":5.71,"l":5.635,"n":1219,"o":5.67,"t":"2025-09-16T04:00:00Z","v":202388,"vw":5.669007},{"c":5.7,"h":5.765,"l":5.66,"n":1358,"o":5.66,"t":"2025-09-17T04:00:00Z","v":138000,"vw":5.720192},{"c":5.73,"h":5.7499,"l":5.67,"n":1381,"o":5.7,"t":"2025-09-18T04:00:00Z","v":147564,"vw":5.725871},{"c":5.7,"h":5.7561,"l":5.7,"n":1585,"o":5.72,"t":"2025-09-19T04:00:00Z","v":180118,"vw":5.73283},{"c":5.7,"h":5.74,"l":5.67,"n":1602,"o":5.69,"t":"2025-09-22T04:00:00Z","v":231054,"vw":5.698327},{"c":5.7,"h":5.74,"l":5.6752,"n":1232,"o":5.7,"t":"2025-09-23T04:00:00Z","v":170788,"vw":5.712048},{"c":5.65,"h":5.73,"l":5.61,"n":1560,"o":5.73,"t":"2025-09-24T04:00:00Z","v":235523,"vw":5.647706},{"c":5.69,"h":5.7,"l":5.59,"n":2048,"o":5.64,"t":"2025-09-25T04:00:00Z","v":346920,"vw":5.643965},{"c":5.7,"h":5.72,"l":5.67,"n":1160,"o":5.72,"t":"2025-09-26T04:00:00Z","v":130687,"vw":5.693107},{"c":5.63,"h":5.73,"l":5.62,"n":2668,"o":5.72,"t":"2025-09-29T04:00:00Z","v":436368,"vw":5.671181},{"c":5.45,"h":5.563,"l":5.41,"n":2939,"o":5.53,"t":"2025-09-30T04:00:00Z","v":526164,"vw":5.474931},{"c":5.33,"h":5.51,"l":5.2664,"n":3450,"o":5.45,"t":"2025-10-01T04:00:00Z","v":686363,"vw":5.336909},{"c":5.36,"h":5.3899,"l":5.29,"n":1713,"o":5.32,"t":"2025-10-02T04:00:00Z","v":237367,"vw":5.344088},{"c":5.45,"h":5.48,"l":5.385,"n":1864,"o":5.4,"t":"2025-10-03T04:00:00Z","v":324438,"vw":5.435174},{"c":5.24,"h":5.47,"l":5.24,"n":2638,"o":5.44,"t":"2025-10-06T04:00:00Z","v":440520,"vw":5.338161},{"c":5.15,"h":5.23,"l":5.13,"n":3134,"o":5.23,"t":"2025-10-07T04:00:00Z","v":544676,"vw":5.174023},{"c":5.18,"h":5.2,"l":5.11,"n":1987,"o":5.15,"t":"2025-10-08T04:00:00Z","v":347928,"vw":5.151655},{"c":5.13,"h":5.18,"l":5.11,"n":2086,"o":5.15,"t":"2025-10-09T04:00:00Z","v":324645,"vw":5.133989},{"c":5.02,"h":5.168,"l":5.005,"n":2969,"o":5.13,"t":"2025-10-10T04:00:00Z","v":458949,"vw":5.05391},{"c":5.13,"h":5.13,"l":5.04,"n":1622,"o":5.06,"t":"2025-10-13T04:00:00Z","v":280156,"vw":5.081986},{"c":5.05,"h":5.1,"l":5.01,"n":1834,"o":5.01,"t":"2025-10-14T04:00:00Z","v":508686,"vw":5.086688},{"c":5.11,"h":5.12,"l":5.055,"n":1811,"o":5.06,"t":"2025-10-15T04:00:00Z","v":264430,"vw":5.088124},{"c":5.13,"h":5.2,"l":5.12,"n":1596,"o":5.12,"t":"2025-10-16T04:00:00Z","v":286361,"vw":5.153096},{"c":5.14,"h":5.15,"l":5.1,"n":1601,"o":5.1,"t":"2025-10-17T04:00:00Z","v":220446,"vw":5.125604},{"c":5.2,"h":5.225,"l":5.135,"n":1594,"o":5.14,"t":"2025-10-20T04:00:00Z","v":288072,"vw":5.188227},{"c":5.24,"h":5.31,"l":5.21,"n":1524,"o":5.21,"t":"2025-10-21T04:00:00Z","v":297875,"vw":5.270957},{"c":5.35,"h":5.36,"l":5.25,"n":1996,"o":5.27,"t":"2025-10-22T04:00:00Z","v":427162,"vw":5.29573},{"c":5.28,"h":5.35,"l":5.275,"n":1777,"o":5.35,"t":"2025-10-23T04:00:00Z","v":302398,"vw":5.304643},{"c":5.33,"h":5.37,"l":5.2805,"n":1634,"o":5.3,"t":"2025-10-24T04:00:00Z","v":231822,"vw":5.32975},{"c":5.35,"h":5.39,"l":5.33,"n":1592,"o":5.33,"t":"2025-10-27T04:00:00Z","v":222859,"vw":5.363481},{"c":5.36,"h":5.3999,"l":5.34,"n":1835,"o":5.38,"t":"2025-10-28T04:00:00Z","v":307144,"vw":5.360899},{"c":5.25,"h":5.3799,"l":5.225,"n":1723,"o":5.35,"t":"2025-10-29T04:00:00Z","v":294355,"vw":5.297672},{"c":5.2,"h":5.26,"l":5.16,"n":2339,"o":5.23,"t":"2025-10-30T04:00:00Z","v":392709,"vw":5.220111},{"c":5.09,"h":5.148,"l":5.03,"n":3335,"o":5.13,"t":"2025-10-31T04:00:00Z","v":693610,"vw":5.074611},{"c":5.05,"h":5.14,"l":5.02,"n":2548,"o":5.13,"t":"2025-11-03T05:00:00Z","v":505782,"vw":5.055758},{"c":5.15,"h":5.1699,"l":5.02,"n":2563,"o":5.05,"t":"2025-11-04T05:00:00Z","v":499705,"vw":5.111008},{"c":5.07,"h":5.15,"l":5.03,"n":2898,"o":5.15,"t":"2025-11-05T05:00:00Z","v":608055,"vw":5.081912},{"c":5.11,"h":5.14,"l":5.06,"n":1656,"o":5.07,"t":"2025-11-06T05:00:00Z","v":273423,"vw":5.091501},{"c":5.27,"h":5.28,"l":5.1293,"n":2797,"o":5.14,"t":"2025-11-07T05:00:00Z","v":421471,"vw":5.225434},{"c":5.22,"h":5.2733,"l":5.17,"n":1611,"o":5.27,"t":"2025-11-10T05:00:00Z","v":366499,"vw":5.216415},{"c":5.28,"h":5.3,"l":5.23,"n":1298,"o":5.23,"t":"2025-11-11T05:00:00Z","v":206686,"vw":5.263547},{"c":5.28,"h":5.32,"l":5.265,"n":1221,"o":5.3,"t":"2025-11-12T05:00:00Z","v":163519,"vw":5.289896},{"c":5.18,"h":5.285,"l":5.18,"n":1332,"o":5.21,"t":"2025-11-13T05:00:00Z","v":164810,"vw":5.230204},{"c":5.25,"h":5.2995,"l":5.15,"n":1321,"o":5.22,"t":"2025-11-14T05:00:00Z","v":169407,"vw":5.208742},{"c":5.21,"h":5.2899,"l":5.155,"n":1553,"o":5.27,"t":"2025-11-17T05:00:00Z","v":267051,"vw":5.217173},{"c":5.17,"h":5.2,"l":5.12,"n":1286,"o":5.16,"t":"2025-11-18T05:00:00Z","v":171123,"vw":5.164802},{"c":5.1,"h":5.235,"l":5.09,"n":2090,"o":5.17,"t":"2025-11-19T05:00:00Z","v":295869,"vw":5.146678},{"c":5.13,"h":5.185,"l":5.08,"n":3378,"o":5.14,"t":"2025-11-20T05:00:00Z","v":469371,"vw":5.133969},{"c":5.29,"h":5.31,"l":5.1,"n":2049,"o":5.11,"t":"2025-11-21T05:00:00Z","v":381520,"vw":5.214344},{"c":5.38,"h":5.38,"l":5.323,"n":1595,"o":5.38,"t":"2025-11-24T05:00:00Z","v":313336,"vw":5.349596},{"c":5.43,"h":5.4401,"l":5.38,"n":1289,"o":5.4,"t":"2025-11-25T05:00:00Z","v":264926,"vw":5.413377},{"c":5.51,"h":5.55,"l":5.42,"n":2228,"o":5.42,"t":"2025-11-26T05:00:00Z","v":513149,"vw":5.500118},{"c":5.42,"h":5.5,"l":5.39,"n":1257,"o":5.5,"t":"2025-11-28T05:00:00Z","v":245571,"vw":5.431638},{"c":5.3,"h":5.4,"l":5.3,"n":2049,"o":5.38,"t":"2025-12-01T05:00:00Z","v":338097,"vw":5.349919},{"c":5.26,"h":5.355,"l":5.245,"n":2004,"o":5.3,"t":"2025-12-02T05:00:00Z","v":306805,"vw":5.284711},{"c":5.29,"h":5.33,"l":5.26,"n":1727,"o":5.27,"t":"2025-12-03T05:00:00Z","v":355187,"vw":5.287949},{"c":5.33,"h":5.33,"l":5.28,"n":1056,"o":5.31,"t":"2025-12-04T05:00:00Z","v":151390,"vw":5.30396},{"c":5.36,"h":5.4157,"l":5.3242,"n":1629,"o":5.33,"t":"2025-12-05T05:00:00Z","v":295435,"vw":5.376964},{"c":5.28,"h":5.3934,"l":5.24,"n":1683,"o":5.37,"t":"2025-12-08T05:00:00Z","v":295579,"vw":5.282874},{"c":5.35,"h":5.365,"l":5.27,"n":1367,"o":5.28,"t":"2025-12-09T05:00:00Z","v":216164,"vw":5.313998},{"c":5.21,"h":5.3331,"l":5.1699,"n":2188,"o":5.28,"t":"2025-12-10T05:00:00Z","v":435741,"vw":5.229085},{"c":5.13,"h":5.19,"l":5.12,"n":2481,"o":5.19,"t":"2025-12-11T05:00:00Z","v":411643,"vw":5.153992},{"c":5.17,"h":5.2,"l":5.15,"n":1305,"o":5.17,"t":"2025-12-12T05:00:00Z","v":214445,"vw":5.179652},{"c":5.1,"h":5.19,"l":5.1,"n":2093,"o":5.17,"t":"2025-12-15T05:00:00Z","v":351072,"vw":5.117795},{"c":5.15,"h":5.15,"l":5.105,"n":1551,"o":5.13,"t":"2025-12-16T05:00:00Z","v":232572,"vw":5.131103},{"c":5.17,"h":5.225,"l":5.15,"n":1330,"o":5.15,"t":"2025-12-17T05:00:00Z","v":298297,"vw":5.184925},{"c":5.24,"h":5.27,"l":5.17,"n":1649,"o":5.17,"t":"2025-12-18T05:00:00Z","v":309819,"vw":5.228202},{"c":5.28,"h":5.34,"l":5.1513,"n":2274,"o":5.26,"t":"2025-12-19T05:00:00Z","v":550434,"vw":5.293662},{"c":5.3,"h":5.35,"l":5.28,"n":1597,"o":5.29,"t":"2025-12-22T05:00:00Z","v":326309,"vw":5.310172},{"c":5.24,"h":5.3055,"l":5.23,"n":1646,"o":5.28,"t":"2025-12-23T05:00:00Z","v":306431,"vw":5.257509},{"c":5.28,"h":5.32,"l":5.23,"n":1085,"o":5.23,"t":"2025-12-24T05:00:00Z","v":187686,"vw":5.286277},{"c":5.33,"h":5.4,"l":5.25,"n":1902,"o":5.33,"t":"2025-12-26T05:00:00Z","v":366701,"vw":5.329807},{"c":5.3,"h":5.35,"l":5.3,"n":1453,"o":5.33,"t":"2025-12-29T05:00:00Z","v":314304,"vw":5.319936},{"c":5.31,"h":5.37,"l":5.3,"n":1670,"o":5.3,"t":"2025-12-30T05:00:00Z","v":370406,"vw":5.339269},{"c":5.27,"h":5.3085,"l":5.23,"n":1906,"o":5.23,"t":"2025-12-31T05:00:00Z","v":334239,"vw":5.266399},{"c":5.3,"h":5.35,"l":5.225,"n":1686,"o":5.27,"t":"2026-01-02T05:00:00Z","v":298945,"vw":5.30237},{"c":5.32,"h":5.34,"l":5.28,"n":1717,"o":5.31,"t":"2026-01-05T05:00:00Z","v":320585,"vw":5.298659},{"c":5.35,"h":5.39,"l":5.295,"n":1575,"o":5.33,"t":"2026-01-06T05:00:00Z","v":381447,"vw":5.352664},{"c":5.33,"h":5.365,"l":5.305,"n":1213,"o":5.36,"t":"2026-01-07T05:00:00Z","v":201862,"vw":5.325259},{"c":5.41,"h":5.44,"l":5.31,"n":1744,"o":5.31,"t":"2026-01-08T05:00:00Z","v":350827,"vw":5.391221},{"c":5.53,"h":5.5686,"l":5.41,"n":2258,"o":5.42,"t":"2026-01-09T05:00:00Z","v":480760,"vw":5.518896},{"c":5.5,"h":5.55,"l":5.4601,"n":1615,"o":5.55,"t":"2026-01-12T05:00:00Z","v":293405,"vw":5.51504},{"c":5.47,"h":5.515,"l":5.4,"n":2214,"o":5.49,"t":"2026-01-13T05:00:00Z","v":292530,"vw":5.437718},{"c":5.41,"h":5.475,"l":5.37,"n":2010,"o":5.42,"t":"2026-01-14T05:00:00Z","v":431594,"vw":5.42189},{"c":5.45,"h":5.485,"l":5.37,"n":1884,"o":5.4,"t":"2026-01-15T05:00:00Z","v":296508,"vw":5.426216},{"c":5.64,"h":5.64,"l":5.4684,"n":1823,"o":5.48,"t":"2026-01-16T05:00:00Z","v":378999,"vw":5.549571},{"c":5.61,"h":5.6425,"l":5.5,"n":1600,"o":5.55,"t":"2026-01-20T05:00:00Z","v":340945,"vw":5.594639},{"c":5.62,"h":5.64,"l":5.5546,"n":1578,"o":5.59,"t":"2026-01-21T05:00:00Z","v":261542,"vw":5.599203},{"c":5.59,"h":5.7,"l":5.5546,"n":2273,"o":5.63,"t":"2026-01-22T05:00:00Z","v":695906,"vw":5.645635},{"c":5.63,"h":5.64,"l":5.5746,"n":1450,"o":5.61,"t":"2026-01-23T05:00:00Z","v":264825,"vw":5.616451},{"c":5.6,"h":5.64,"l":5.55,"n":1943,"o":5.64,"t":"2026-01-26T05:00:00Z","v":432948,"vw":5.584564},{"c":5.68,"h":5.68,"l":5.585,"n":1423,"o":5.64,"t":"2026-01-27T05:00:00Z","v":276486,"vw":5.646316},{"c":5.65,"h":5.72,"l":5.64,"n":1920,"o":5.69,"t":"2026-01-28T05:00:00Z","v":440856,"vw":5.682636},{"c":5.7,"h":5.71,"l":5.62,"n":2516,"o":5.68,"t":"2026-01-29T05:00:00Z","v":498206,"vw":5.671476},{"c":5.46,"h":5.55,"l":5.4,"n":4350,"o":5.52,"t":"2026-01-30T05:00:00Z","v":1046336,"vw":5.47094},{"c":5.3,"h":5.48,"l":5.285,"n":3339,"o":5.45,"t":"2026-02-02T05:00:00Z","v":776290,"vw":5.387098},{"c":5.29,"h":5.31,"l":5.16,"n":2932,"o":5.24,"t":"2026-02-03T05:00:00Z","v":809064,"vw":5.208201},{"c":5.27,"h":5.325,"l":5.21,"n":2580,"o":5.31,"t":"2026-02-04T05:00:00Z","v":453449,"vw":5.258289},{"c":5.21,"h":5.3,"l":5.2,"n":1801,"o":5.3,"t":"2026-02-05T05:00:00Z","v":269598,"vw":5.234226},{"c":5.27,"h":5.2845,"l":5.22,"n":1819,"o":5.28,"t":"2026-02-06T05:00:00Z","v":309754,"vw":5.249179},{"c":5.28,"h":5.3,"l":5.18,"n":1725,"o":5.27,"t":"2026-02-09T05:00:00Z","v":287545,"vw":5.246962},{"c":5.19,"h":5.34,"l":5.16,"n":2401,"o":5.24,"t":"2026-02-10T05:00:00Z","v":453215,"vw":5.205728},{"c":5.26,"h":5.315,"l":5.195,"n":1887,"o":5.21,"t":"2026-02-11T05:00:00Z","v":420981,"vw":5.242124},{"c":5.26,"h":5.325,"l":5.25,"n":1539,"o":5.26,"t":"2026-02-12T05:00:00Z","v":302216,"vw":5.285717},{"c":5.22,"h":5.3,"l":5.205,"n":1772,"o":5.28,"t":"2026-02-13T05:00:00Z","v":337957,"vw":5.255994},{"c":5.08,"h":5.1512,"l":4.97,"n":4154,"o":5.11,"t":"2026-02-17T05:00:00Z","v":1165727,"vw":5.058109},{"c":5.11,"h":5.135,"l":5.03,"n":2440,"o":5.1,"t":"2026-02-18T05:00:00Z","v":396601,"vw":5.094634},{"c":5.06,"h":5.1,"l":5,"n":2381,"o":5.09,"t":"2026-02-19T05:00:00Z","v":443230,"vw":5.053288},{"c":5.02,"h":5.04,"l":4.97,"n":2657,"o":5,"t":"2026-02-20T05:00:00Z","v":681259,"vw":5.000129},{"c":5.07,"h":5.1617,"l":5.01,"n":2536,"o":5.04,"t":"2026-02-23T05:00:00Z","v":622751,"vw":5.10039},{"c":5.11,"h":5.125,"l":5.02,"n":2539,"o":5.08,"t":"2026-02-24T05:00:00Z","v":545831,"vw":5.077345},{"c":5.08,"h":5.15,"l":5,"n":2782,"o":5.14,"t":"2026-02-25T05:00:00Z","v":623583,"vw":5.039206},{"c":5.05,"h":5.14,"l":5.04,"n":3154,"o":5.07,"t":"2026-02-26T05:00:00Z","v":606174,"vw":5.085146},{"c":4.89,"h":5.01,"l":4.833,"n":5333,"o":4.99,"t":"2026-02-27T05:00:00Z","v":1173617,"vw":4.900823},{"c":4.95,"h":4.99,"l":4.79,"n":3171,"o":4.83,"t":"2026-03-02T05:00:00Z","v":590943,"vw":4.915979},{"c":4.97,"h":4.98,"l":4.85,"n":3260,"o":4.9,"t":"2026-03-03T05:00:00Z","v":670244,"vw":4.902695},{"c":4.8,"h":4.96,"l":4.8,"n":4911,"o":4.94,"t":"2026-03-04T05:00:00Z","v":952129,"vw":4.871634},{"c":4.91,"h":5.02,"l":4.885,"n":3677,"o":4.89,"t":"2026-03-05T05:00:00Z","v":724244,"vw":4.950862},{"c":4.58,"h":4.85,"l":4.58,"n":4593,"o":4.85,"t":"2026-03-06T05:00:00Z","v":1043897,"vw":4.711808},{"c":4.53,"h":4.59,"l":4.41,"n":3664,"o":4.55,"t":"2026-03-09T04:00:00Z","v":737784,"vw":4.493575},{"c":4.64,"h":4.74,"l":4.59,"n":3284,"o":4.61,"t":"2026-03-10T04:00:00Z","v":700777,"vw":4.664784},{"c":4.65,"h":4.71,"l":4.6,"n":1937,"o":4.66,"t":"2026-03-11T04:00:00Z","v":319995,"vw":4.653501},{"c":4.6,"h":4.67,"l":4.575,"n":2000,"o":4.65,"t":"2026-03-12T04:00:00Z","v":293193,"vw":4.623151},{"c":4.49,"h":4.6249,"l":4.47,"n":2090,"o":4.6,"t":"2026-03-13T04:00:00Z","v":343406,"vw":4.532381},{"c":4.49,"h":4.53,"l":4.45,"n":2117,"o":4.53,"t":"2026-03-16T04:00:00Z","v":437990,"vw":4.485547},{"c":4.37,"h":4.505,"l":4.37,"n":3905,"o":4.45,"t":"2026-03-17T04:00:00Z","v":779676,"vw":4.416236},{"c":4.38,"h":4.4,"l":4.31,"n":1931,"o":4.37,"t":"2026-03-18T04:00:00Z","v":304130,"vw":4.350129},{"c":4.43,"h":4.455,"l":4.34,"n":1817,"o":4.35,"t":"2026-03-19T04:00:00Z","v":399190,"vw":4.405332},{"c":4.34,"h":4.44,"l":4.295,"n":2300,"o":4.44,"t":"2026-03-20T04:00:00Z","v":453685,"vw":4.335675},{"c":4.37,"h":4.4,"l":4.27,"n":2459,"o":4.36,"t":"2026-03-23T04:00:00Z","v":494333,"vw":4.343259},{"c":4.4,"h":4.45,"l":4.32,"n":1899,"o":4.36,"t":"2026-03-24T04:00:00Z","v":450078,"vw":4.397469},{"c":4.48,"h":4.515,"l":4.43,"n":2289,"o":4.43,"t":"2026-03-25T04:00:00Z","v":424301,"vw":4.466959},{"c":4.48,"h":4.53,"l":4.44,"n":1857,"o":4.5,"t":"2026-03-26T04:00:00Z","v":357085,"vw":4.485215},{"c":4.37,"h":4.45,"l":4.37,"n":1956,"o":4.45,"t":"2026-03-27T04:00:00Z","v":344694,"vw":4.3962},{"c":4.43,"h":4.485,"l":4.39,"n":3138,"o":4.43,"t":"2026-03-30T04:00:00Z","v":648248,"vw":4.43314},{"c":4.43,"h":4.475,"l":4.39,"n":2127,"o":4.39,"t":"2026-03-31T04:00:00Z","v":434972,"vw":4.440994},{"c":4.56,"h":4.57,"l":4.415,"n":2704,"o":4.43,"t":"2026-04-01T04:00:00Z","v":443164,"vw":4.484142},{"c":4.58,"h":4.58,"l":4.46,"n":1871,"o":4.46,"t":"2026-04-02T04:00:00Z","v":283424,"vw":4.534134},{"c":4.57,"h":4.64,"l":4.538,"n":3278,"o":4.56,"t":"2026-04-06T04:00:00Z","v":424521,"vw":4.587507},{"c":4.5,"h":4.6,"l":4.5,"n":1691,"o":4.56,"t":"2026-04-07T04:00:00Z","v":228021,"vw":4.538227},{"c":4.66,"h":4.66,"l":4.56,"n":3549,"o":4.6,"t":"2026-04-08T04:00:00Z","v":502284,"vw":4.611783},{"c":4.65,"h":4.7,"l":4.62,"n":1562,"o":4.63,"t":"2026-04-09T04:00:00Z","v":251639,"vw":4.654069},{"c":4.61,"h":4.7,"l":4.59,"n":1295,"o":4.67,"t":"2026-04-10T04:00:00Z","v":231233,"vw":4.615735},{"c":4.61,"h":4.64,"l":4.555,"n":1677,"o":4.6,"t":"2026-04-13T04:00:00Z","v":274831,"vw":4.578418},{"c":4.63,"h":4.68,"l":4.602,"n":2359,"o":4.61,"t":"2026-04-14T04:00:00Z","v":370156,"vw":4.636363},{"c":4.71,"h":4.72,"l":4.638,"n":1380,"o":4.66,"t":"2026-04-15T04:00:00Z","v":283373,"vw":4.693608},{"c":4.67,"h":4.73,"l":4.67,"n":1415,"o":4.7,"t":"2026-04-16T04:00:00Z","v":328781,"vw":4.701808},{"c":4.72,"h":4.765,"l":4.66,"n":2537,"o":4.66,"t":"2026-04-17T04:00:00Z","v":430475,"vw":4.730332},{"c":4.63,"h":4.63,"l":4.54,"n":3223,"o":4.63,"t":"2026-04-20T04:00:00Z","v":775693,"vw":4.59437},{"c":4.58,"h":4.67,"l":4.57,"n":1761,"o":4.65,"t":"2026-04-21T04:00:00Z","v":304762,"vw":4.630428},{"c":4.6,"h":4.63,"l":4.59,"n":1559,"o":4.63,"t":"2026-04-22T04:00:00Z","v":267560,"vw":4.59887},{"c":4.59,"h":4.61,"l":4.555,"n":1932,"o":4.6,"t":"2026-04-23T04:00:00Z","v":399377,"vw":4.582728},{"c":4.66,"h":4.69,"l":4.58,"n":2152,"o":4.61,"t":"2026-04-24T04:00:00Z","v":430087,"vw":4.630075},{"c":4.74,"h":4.765,"l":4.665,"n":2218,"o":4.69,"t":"2026-04-27T04:00:00Z","v":517274,"vw":4.720583},{"c":4.76,"h":4.778,"l":4.71,"n":1932,"o":4.76,"t":"2026-04-28T04:00:00Z","v":385507,"vw":4.746693},{"c":4.68,"h":4.78,"l":4.67,"n":3085,"o":4.76,"t":"2026-04-29T04:00:00Z","v":731389,"vw":4.716523},{"c":4.72,"h":4.806,"l":4.6,"n":2775,"o":4.6,"t":"2026-04-30T04:00:00Z","v":734014,"vw":4.729092},{"c":4.78,"h":4.79,"l":4.6801,"n":1887,"o":4.7,"t":"2026-05-01T04:00:00Z","v":424100,"vw":4.742791},{"c":4.72,"h":4.79,"l":4.71,"n":1951,"o":4.74,"t":"2026-05-04T04:00:00Z","v":585295,"vw":4.741108},{"c":4.78,"h":4.8,"l":4.7199,"n":1599,"o":4.74,"t":"2026-05-05T04:00:00Z","v":368013,"vw":4.768402},{"c":4.85,"h":4.85,"l":4.79,"n":1608,"o":4.79,"t":"2026-05-06T04:00:00Z","v":323611,"vw":4.817835},{"c":4.85,"h":4.915,"l":4.84,"n":1683,"o":4.85,"t":"2026-05-07T04:00:00Z","v":361325,"vw":4.882494},{"c":4.93,"h":4.9399,"l":4.88,"n":1467,"o":4.9,"t":"2026-05-08T04:00:00Z","v":253632,"vw":4.917965},{"c":4.8,"h":4.91,"l":4.8,"n":2251,"o":4.9,"t":"2026-05-11T04:00:00Z","v":487202,"vw":4.851086},{"c":4.79,"h":4.84,"l":4.77,"n":1366,"o":4.82,"t":"2026-05-12T04:00:00Z","v":269465,"vw":4.79409},{"c":4.81,"h":4.82,"l":4.76,"n":1319,"o":4.78,"t":"2026-05-13T04:00:00Z","v":228008,"vw":4.783788},{"c":4.82,"h":4.84,"l":4.8,"n":823,"o":4.83,"t":"2026-05-14T04:00:00Z","v":180904,"vw":4.816985},{"c":4.82,"h":4.83,"l":4.77,"n":1673,"o":4.79,"t":"2026-05-15T04:00:00Z","v":335654,"vw":4.807564},{"c":4.76,"h":4.84,"l":4.75,"n":1611,"o":4.82,"t":"2026-05-18T04:00:00Z","v":350593,"vw":4.800334},{"c":4.65,"h":4.75,"l":4.64,"n":1986,"o":4.75,"t":"2026-05-19T04:00:00Z","v":387096,"vw":4.695619},{"c":4.8,"h":4.805,"l":4.53,"n":2622,"o":4.6,"t":"2026-05-20T04:00:00Z","v":626571,"vw":4.688057},{"c":4.77,"h":4.81,"l":4.7201,"n":2137,"o":4.76,"t":"2026-05-21T04:00:00Z","v":438628,"vw":4.76758},{"c":4.81,"h":4.8299,"l":4.77,"n":2690,"o":4.8,"t":"2026-05-22T04:00:00Z","v":507779,"vw":4.803471},{"c":4.88,"h":4.88,"l":4.81,"n":1804,"o":4.85,"t":"2026-05-26T04:00:00Z","v":413056,"vw":4.85363},{"c":4.93,"h":4.94,"l":4.865,"n":1695,"o":4.88,"t":"2026-05-27T04:00:00Z","v":312720,"vw":4.909801},{"c":4.92,"h":4.97,"l":4.9,"n":3345,"o":4.94,"t":"2026-05-28T04:00:00Z","v":808434,"vw":4.9254},{"c":4.74,"h":4.83,"l":4.685,"n":3215,"o":4.79,"t":"2026-05-29T04:00:00Z","v":940927,"vw":4.744618},{"c":4.67,"h":4.77,"l":4.66,"n":2484,"o":4.72,"t":"2026-06-01T04:00:00Z","v":540567,"vw":4.701661},{"c":4.72,"h":4.7399,"l":4.64,"n":2155,"o":4.65,"t":"2026-06-02T04:00:00Z","v":356666,"vw":4.699676},{"c":4.65,"h":4.72,"l":4.65,"n":1191,"o":4.71,"t":"2026-06-03T04:00:00Z","v":237662,"vw":4.679749},{"c":4.73,"h":4.73,"l":4.66,"n":1805,"o":4.68,"t":"2026-06-04T04:00:00Z","v":262299,"vw":4.697046},{"c":4.66,"h":4.739,"l":4.61,"n":1946,"o":4.68,"t":"2026-06-05T04:00:00Z","v":424181,"vw":4.666851},{"c":4.63,"h":4.685,"l":4.615,"n":1375,"o":4.67,"t":"2026-06-08T04:00:00Z","v":231755,"vw":4.661821},{"c":4.72,"h":4.72,"l":4.65,"n":1135,"o":4.65,"t":"2026-06-09T04:00:00Z","v":190175,"vw":4.677143},{"c":4.71,"h":4.75,"l":4.7,"n":1332,"o":4.72,"t":"2026-06-10T04:00:00Z","v":264448,"vw":4.725805},{"c":4.7,"h":4.8,"l":4.64,"n":1100,"o":4.8,"t":"2026-06-11T04:00:00Z","v":213477,"vw":4.68382},{"c":4.61,"h":4.69,"l":4.61,"n":1588,"o":4.67,"t":"2026-06-12T04:00:00Z","v":291072,"vw":4.642926},{"c":4.52,"h":4.6889,"l":4.51,"n":1931,"o":4.65,"t":"2026-06-15T04:00:00Z","v":403027,"vw":4.589292},{"c":4.49,"h":4.565,"l":4.48,"n":2020,"o":4.52,"t":"2026-06-16T04:00:00Z","v":375357,"vw":4.511746},{"c":4.36,"h":4.49,"l":4.34,"n":3068,"o":4.42,"t":"2026-06-17T04:00:00Z","v":716036,"vw":4.391936},{"c":4.39,"h":4.45,"l":4.35,"n":1539,"o":4.35,"t":"2026-06-18T04:00:00Z","v":312671,"vw":4.404987},{"c":4.36,"h":4.45,"l":4.35,"n":1557,"o":4.42,"t":"2026-06-22T04:00:00Z","v":309806,"vw":4.389276},{"c":4.46,"h":4.485,"l":4.35,"n":1394,"o":4.35,"t":"2026-06-23T04:00:00Z","v":331410,"vw":4.434032},{"c":4.49,"h":4.53,"l":4.44,"n":1851,"o":4.45,"t":"2026-06-24T04:00:00Z","v":405441,"vw":4.482675},{"c":4.49,"h":4.54,"l":4.47,"n":2234,"o":4.54,"t":"2026-06-25T04:00:00Z","v":372879,"vw":4.506857},{"c":4.6,"h":4.6,"l":4.5,"n":1782,"o":4.53,"t":"2026-06-26T04:00:00Z","v":328452,"vw":4.552131},{"c":4.58,"h":4.65,"l":4.56,"n":2745,"o":4.64,"t":"2026-06-29T04:00:00Z","v":608766,"vw":4.606662},{"c":4.42,"h":4.51,"l":4.38,"n":3357,"o":4.5,"t":"2026-06-30T04:00:00Z","v":642863,"vw":4.426652},{"c":4.38,"h":4.465,"l":4.37,"n":2782,"o":4.4,"t":"2026-07-01T04:00:00Z","v":551759,"vw":4.406664},{"c":4.36,"h":4.4,"l":4.34,"n":1679,"o":4.38,"t":"2026-07-02T04:00:00Z","v":309542,"vw":4.365712},{"c":4.39,"h":4.415,"l":4.35,"n":2111,"o":4.35,"t":"2026-07-06T04:00:00Z","v":444208,"vw":4.39681},{"c":4.32,"h":4.3999,"l":4.32,"n":1970,"o":4.36,"t":"2026-07-07T04:00:00Z","v":396913,"vw":4.349975},{"c":4.37,"h":4.39,"l":4.29,"n":1353,"o":4.35,"t":"2026-07-08T04:00:00Z","v":232063,"vw":4.337177},{"c":4.38,"h":4.42,"l":4.36,"n":1051,"o":4.4,"t":"2026-07-09T04:00:00Z","v":221004,"vw":4.392201},{"c":4.43,"h":4.44,"l":4.38,"n":1403,"o":4.39,"t":"2026-07-10T04:00:00Z","v":232624,"vw":4.411633},{"c":4.4,"h":4.45,"l":4.375,"n":1428,"o":4.44,"t":"2026-07-13T04:00:00Z","v":205424,"vw":4.394582},{"c":4.38,"h":4.43,"l":4.37,"n":1333,"o":4.42,"t":"2026-07-14T04:00:00Z","v":317057,"vw":4.406122},{"c":4.41,"h":4.4203,"l":4.38,"n":1190,"o":4.38,"t":"2026-07-15T04:00:00Z","v":299464,"vw":4.398717},{"c":4.46,"h":4.46,"l":4.38,"n":5816,"o":4.42,"t":"2026-07-16T04:00:00Z","v":389256,"vw":4.408409},{"c":4.42,"h":4.45,"l":4.38,"n":2060,"o":4.44,"t":"2026-07-17T04:00:00Z","v":361699,"vw":4.410699},{"c":4.34,"h":4.44,"l":4.32,"n":2084,"o":4.4,"t":"2026-07-20T04:00:00Z","v":678076,"vw":4.396885},{"c":4.36,"h":4.4314,"l":4.335,"n":2053,"o":4.38,"t":"2026-07-21T04:00:00Z","v":418303,"vw":4.383282},{"c":4.35,"h":4.4,"l":4.34,"n":1493,"o":4.36,"t":"2026-07-22T04:00:00Z","v":322617,"vw":4.370406},{"c":4.4,"h":4.4,"l":4.3,"n":1778,"o":4.37,"t":"2026-07-23T04:00:00Z","v":333558,"vw":4.328897},{"c":4.4,"h":4.44,"l":4.365,"n":1645,"o":4.4,"t":"2026-07-24T04:00:00Z","v":339585,"vw":4.405797},{"c":4.4,"h":4.46,"l":4.4,"n":2116,"o":4.4,"t":"2026-07-27T04:00:00Z","v":498008,"vw":4.445075},{"c":4.45,"h":4.465,"l":4.4226,"n":1887,"o":4.45,"t":"2026-07-28T04:00:00Z","v":356981,"vw":4.4471},{"c":4.43,"h":4.46,"l":4.41,"n":1637,"o":4.42,"t":"2026-07-29T04:00:00Z","v":307704,"vw":4.444973},{"c":4.48,"h":4.5,"l":4.432,"n":3037,"o":4.47,"t":"2026-07-30T04:00:00Z","v":925298,"vw":4.47957},{"c":4.32,"h":4.43,"l":4.3,"n":3447,"o":4.41,"t":"2026-07-31T04:00:00Z","v":628349,"vw":4.335707},{"c":4.36,"h":4.4,"l":4.3,"n":3693,"o":4.38,"t":"2026-08-03T04:00:00Z","v":569626,"vw":4.345624},{"c":4.31,"h":4.37,"l":4.28,"n":2668,"o":4.35,"t":"2026-08-04T04:00:00Z","v":504513,"vw":4.311274},{"c":4.27,"h":4.3,"l":4.25,"n":2340,"o":4.3,"t":"2026-08-05T04:00:00Z","v":339477,"vw":4.277571},{"c":4.35,"h":4.36,"l":4.28,"n":1659,"o":4.28,"t":"2026-08-06T04:00:00Z","v":311068,"vw":4.329532},{"c":4.4,"h":4.41,"l":4.33,"n":2332,"o":4.34,"t":"2026-08-07T04:00:00Z","v":635254,"vw":4.372513},{"c":4.36,"h":4.39,"l":4.33,"n":1812,"o":4.39,"t":"2026-08-10T04:00:00Z","v":217973,"vw":4.346488},{"c":4.36,"h":4.39,"l":4.35,"n":1809,"o":4.36,"t":"2026-08-11T04:00:00Z","v":291523,"vw":4.365258},{"c":4.35,"h":4.37,"l":4.32,"n":1408,"o":4.37,"t":"2026-08-12T04:00:00Z","v":308367,"vw":4.338718},{"c":4.44,"h":4.445,"l":4.35,"n":2433,"o":4.35,"t":"2026-08-13T04:00:00Z","v":439918,"vw":4.406574},{"c":4.4,"h":4.4449,"l":4.37,"n":2242,"o":4.43,"t":"2026-08-14T04:00:00Z","v":345909,"vw":4.399182},{"c":4.41,"h":4.41,"l":4.36,"n":1612,"o":4.38,"t":"2026-08-17T04:00:00Z","v":357224,"vw":4.386655},{"c":4.38,"h":4.45,"l":4.38,"n":1407,"o":4.39,"t":"2026-08-18T04:00:00Z","v":338911,"vw":4.396021},{"c":4.41,"h":4.43,"l":4.37,"n":1542,"o":4.37,"t":"2026-08-19T04:00:00Z","v":330018,"vw":4.405737},{"c":4.45,"h":4.47,"l":4.41,"n":1747,"o":4.42,"t":"2026-08-20T04:00:00Z","v":441219,"vw":4.444349},{"c":4.41,"h":4.48,"l":4.41,"n":1344,"o":4.48,"t":"2026-08-21T04:00:00Z","v":261584,"vw":4.438044},{"c":4.48,"h":4.48,"l":4.4,"n":1755,"o":4.4,"t":"2026-08-24T04:00:00Z","v":468861,"vw":4.430044},{"c":4.43,"h":4.4705,"l":4.41,"n":1332,"o":4.47,"t":"2026-08-25T04:00:00Z","v":303604,"vw":4.434927},{"c":4.45,"h":4.49,"l":4.43,"n":1259,"o":4.49,"t":"2026-08-26T04:00:00Z","v":268933,"vw":4.456681},{"c":4.45,"h":4.47,"l":4.43,"n":1212,"o":4.45,"t":"2026-08-27T04:00:00Z","v":232652,"vw":4.46055},{"c":4.44,"h":4.5,"l":4.425,"n":3097,"o":4.48,"t":"2026-08-28T04:00:00Z","v":777281,"vw":4.471436},{"c":4.37,"h":4.4,"l":4.32,"n":2946,"o":4.35,"t":"2026-08-31T04:00:00Z","v":866605,"vw":4.347801},{"c":4.31,"h":4.4414,"l":4.3,"n":1943,"o":4.35,"t":"2026-09-01T04:00:00Z","v":355321,"vw":4.323966},{"c":4.4,"h":4.4,"l":4.32,"n":1201,"o":4.33,"t":"2026-09-02T04:00:00Z","v":258801,"vw":4.356652},{"c":4.38,"h":4.411,"l":4.34,"n":1318,"o":4.4,"t":"2026-09-03T04:00:00Z","v":271894,"vw":4.365307},{"c":4.36,"h":4.38,"l":4.335,"n":1783,"o":4.38,"t":"2026-09-04T04:00:00Z","v":327774,"vw":4.356808},{"c":4.34,"h":4.3588,"l":4.31,"n":1188,"o":4.31,"t":"2026-09-08T04:00:00Z","v":274313,"vw":4.338664},{"c":4.32,"h":4.35,"l":4.32,"n":1079,"o":4.34,"t":"2026-09-09T04:00:00Z","v":160410,"vw":4.330299},{"c":4.31,"h":4.36,"l":4.29,"n":1148,"o":4.32,"t":"2026-09-10T04:00:00Z","v":230192,"vw":4.308262},{"c":4.32,"h":4.335,"l":4.31,"n":1483,"o":4.31,"t":"2026-09-11T04:00:00Z","v":317879,"vw":4.317864},{"c":4.17,"h":4.34,"l":4.15,"n":2636,"o":4.32,"t":"2026-09-14T04:00:00Z","v":624425,"vw":4.239426},{"c":4.16,"h":4.19,"l":4.1,"n":2461,"o":4.19,"t":"2026-09-15T04:00:00Z","v":579959,"vw":4.134862},{"c":4.15,"h":4.18,"l":4.1,"n":2091,"o":4.18,"t":"2026-09-16T04:00:00Z","v":414344,"vw":4.142069},{"c":4.26,"h":4.27,"l":4.15,"n":1279,"o":4.16,"t":"2026-09-17T04:00:00Z","v":234743,"vw":4.226171},{"c":4.23,"h":4.26,"l":4.21,"n":1227,"o":4.25,"t":"2026-09-18T04:00:00Z","v":190954,"vw":4.238303},{"c":4.28,"h":4.3,"l":4.2418,"n":741,"o":4.26,"t":"2026-09-21T04:00:00Z","v":107781,"vw":4.274274},{"c":4.26,"h":4.28,"l":4.24,"n":772,"o":4.24,"t":"2026-09-22T04:00:00Z","v":169709,"vw":4.260173},{"c":4.21,"h":4.265,"l":4.21,"n":880,"o":4.25,"t":"2026-09-23T04:00:00Z","v":182243,"vw":4.234992},{"c":4.17,"h":4.2249,"l":4.17,"n":1172,"o":4.22,"t":"2026-09-24T04:00:00Z","v":240094,"vw":4.191579},{"c":4.26,"h":4.26,"l":4.18,"n":1285,"o":4.2,"t":"2026-09-25T04:00:00Z","v":240684,"vw":4.224567},{"c":4.21,"h":4.25,"l":4.21,"n":1269,"o":4.22,"t":"2026-09-28T04:00:00Z","v":262382,"vw":4.229084},{"c":4.28,"h":4.33,"l":4.22,"n":1827,"o":4.25,"t":"2026-09-29T04:00:00Z","v":376430,"vw":4.281636},{"c":4.04,"h":4.24,"l":4.04,"n":2466,"o":4.23,"t":"2026-09-30T04:00:00Z","v":469149,"vw":4.117555},{"c":3.98,"h":4.0878,"l":3.975,"n":2280,"o":4.08,"t":"2026-10-01T04:00:00Z","v":413986,"vw":4.01108},{"c":4.03,"h":4.055,"l":3.985,"n":1540,"o":4.05,"t":"2026-10-02T04:00:00Z","v":288225,"vw":4.024748},{"c":3.66,"h":4.05,"l":3.66,"n":4404,"o":4.03,"t":"2026-10-05T04:00:00Z","v":1008636,"vw":3.799185},{"c":3.57,"h":3.77,"l":3.42,"n":6884,"o":3.7,"t":"2026-10-06T04:00:00Z","v":1727870,"vw":3.557136},{"c":3.48,"h":3.59,"l":3.29,"n":4850,"o":3.51,"t":"2026-10-07T04:00:00Z","v":1076063,"vw":3.401687},{"c":3.55,"h":3.61,"l":3.38,"n":3127,"o":3.49,"t":"2026-10-08T04:00:00Z","v":567383,"vw":3.532891},{"c":3.41,"h":3.56,"l":3.39,"n":1832,"o":3.56,"t":"2026-10-09T04:00:00Z","v":261248,"vw":3.454994},{"c":3.42,"h":3.44,"l":3.37,"n":1638,"o":3.4,"t":"2026-10-12T04:00:00Z","v":354769,"vw":3.408561},{"c":3.3,"h":3.4449,"l":3.255,"n":2468,"o":3.44,"t":"2026-10-13T04:00:00Z","v":420123,"vw":3.324934},{"c":3.26,"h":3.34,"l":3.22,"n":2870,"o":3.26,"t":"2026-10-14T04:00:00Z","v":653133,"vw":3.269019},{"c":3.33,"h":3.37,"l":3.26,"n":1539,"o":3.29,"t":"2026-10-15T04:00:00Z","v":273005,"vw":3.3246},{"c":3.46,"h":3.57,"l":3.45,"n":3610,"o":3.5,"t":"2026-10-16T04:00:00Z","v":726630,"vw":3.503837},{"c":3.52,"h":3.57,"l":3.39,"n":3697,"o":3.46,"t":"2026-10-19T04:00:00Z","v":543390,"vw":3.502404},{"c":3.56,"h":3.67,"l":3.51,"n":1418,"o":3.51,"t":"2026-10-20T04:00:00Z","v":307207,"vw":3.597084},{"c":3.5,"h":3.58,"l":3.48,"n":1517,"o":3.58,"t":"2026-10-21T04:00:00Z","v":246255,"vw":3.505962},{"c":3.58,"h":3.63,"l":3.45,"n":2037,"o":3.47,"t":"2026-10-22T04:00:00Z","v":349253,"vw":3.563238}],"volatilityBars":[{"c":4.2886,"h":4.2886,"l":4.2886,"n":1,"o":4.2886,"t":"2026-09-22T11:30:00Z","v":100,"vw":4.2886},{"c":4.27,"h":4.27,"l":4.27,"n":8,"o":4.27,"t":"2026-09-22T13:15:00Z","v":711,"vw":4.27},{"c":4.26,"h":4.26,"l":4.24,"n":48,"o":4.24,"t":"2026-09-22T13:30:00Z","v":17195,"vw":4.243019},{"c":4.265,"h":4.265,"l":4.255,"n":16,"o":4.255,"t":"2026-09-22T13:45:00Z","v":3382,"vw":4.259619},{"c":4.275,"h":4.28,"l":4.2622,"n":36,"o":4.265,"t":"2026-09-22T14:00:00Z","v":7997,"vw":4.27186},{"c":4.27,"h":4.28,"l":4.27,"n":27,"o":4.275,"t":"2026-09-22T14:15:00Z","v":12005,"vw":4.277187},{"c":4.26,"h":4.27,"l":4.26,"n":33,"o":4.265,"t":"2026-09-22T14:30:00Z","v":9004,"vw":4.264538},{"c":4.255,"h":4.26,"l":4.25,"n":18,"o":4.255,"t":"2026-09-22T14:45:00Z","v":6465,"vw":4.254184},{"c":4.255,"h":4.255,"l":4.255,"n":4,"o":4.255,"t":"2026-09-22T15:00:00Z","v":2418,"vw":4.255},{"c":4.25,"h":4.255,"l":4.25,"n":4,"o":4.255,"t":"2026-09-22T15:15:00Z","v":596,"vw":4.252941},{"c":4.25,"h":4.2501,"l":4.24,"n":35,"o":4.2501,"t":"2026-09-22T15:30:00Z","v":7536,"vw":4.249504},{"c":4.245,"h":4.245,"l":4.24,"n":14,"o":4.245,"t":"2026-09-22T15:45:00Z","v":7062,"vw":4.244786},{"c":4.26,"h":4.26,"l":4.245,"n":27,"o":4.245,"t":"2026-09-22T16:00:00Z","v":14067,"vw":4.251466},{"c":4.2567,"h":4.2567,"l":4.2567,"n":2,"o":4.2567,"t":"2026-09-22T16:15:00Z","v":153,"vw":4.2567},{"c":4.255,"h":4.26,"l":4.255,"n":4,"o":4.26,"t":"2026-09-22T16:30:00Z","v":2366,"vw":4.25522},{"c":4.27,"h":4.27,"l":4.255,"n":45,"o":4.255,"t":"2026-09-22T16:45:00Z","v":19413,"vw":4.262163},{"c":4.2721,"h":4.275,"l":4.27,"n":11,"o":4.27,"t":"2026-09-22T17:00:00Z","v":2303,"vw":4.271515},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-09-22T17:15:00Z","v":100,"vw":4.275},{"c":4.2674,"h":4.27,"l":4.2624,"n":24,"o":4.27,"t":"2026-09-22T17:30:00Z","v":3120,"vw":4.268848},{"c":4.27,"h":4.27,"l":4.265,"n":17,"o":4.265,"t":"2026-09-22T17:45:00Z","v":2927,"vw":4.268696},{"c":4.27,"h":4.275,"l":4.27,"n":15,"o":4.275,"t":"2026-09-22T18:00:00Z","v":15500,"vw":4.270809},{"c":4.27,"h":4.27,"l":4.27,"n":12,"o":4.27,"t":"2026-09-22T18:15:00Z","v":1700,"vw":4.27},{"c":4.26,"h":4.27,"l":4.26,"n":3,"o":4.27,"t":"2026-09-22T18:30:00Z","v":507,"vw":4.264872},{"c":4.265,"h":4.265,"l":4.26,"n":10,"o":4.265,"t":"2026-09-22T18:45:00Z","v":878,"vw":4.264428},{"c":4.265,"h":4.265,"l":4.2601,"n":13,"o":4.265,"t":"2026-09-22T19:15:00Z","v":12748,"vw":4.260501},{"c":4.2648,"h":4.2699,"l":4.26,"n":14,"o":4.2699,"t":"2026-09-22T19:30:00Z","v":3716,"vw":4.265348},{"c":4.265,"h":4.27,"l":4.255,"n":88,"o":4.27,"t":"2026-09-22T19:45:00Z","v":11047,"vw":4.260902},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-09-22T20:00:00Z","v":1749,"vw":4.26},{"c":4.26,"h":4.26,"l":4.245,"n":36,"o":4.25,"t":"2026-09-23T13:30:00Z","v":27100,"vw":4.255336},{"c":4.26,"h":4.26,"l":4.245,"n":22,"o":4.245,"t":"2026-09-23T13:45:00Z","v":4494,"vw":4.249286},{"c":4.26,"h":4.26,"l":4.2531,"n":11,"o":4.255,"t":"2026-09-23T14:00:00Z","v":6041,"vw":4.254999},{"c":4.265,"h":4.265,"l":4.255,"n":24,"o":4.255,"t":"2026-09-23T14:15:00Z","v":7251,"vw":4.257406},{"c":4.25,"h":4.265,"l":4.25,"n":31,"o":4.265,"t":"2026-09-23T14:30:00Z","v":5781,"vw":4.262199},{"c":4.24,"h":4.26,"l":4.235,"n":83,"o":4.25,"t":"2026-09-23T14:45:00Z","v":32130,"vw":4.244863},{"c":4.235,"h":4.2499,"l":4.235,"n":23,"o":4.245,"t":"2026-09-23T15:00:00Z","v":5853,"vw":4.24301},{"c":4.2362,"h":4.2362,"l":4.235,"n":7,"o":4.235,"t":"2026-09-23T15:15:00Z","v":1349,"vw":4.235813},{"c":4.235,"h":4.24,"l":4.235,"n":5,"o":4.24,"t":"2026-09-23T15:30:00Z","v":1277,"vw":4.239119},{"c":4.223,"h":4.235,"l":4.223,"n":34,"o":4.235,"t":"2026-09-23T15:45:00Z","v":7679,"vw":4.230651},{"c":4.225,"h":4.225,"l":4.225,"n":2,"o":4.225,"t":"2026-09-23T16:00:00Z","v":125,"vw":4.225},{"c":4.2276,"h":4.23,"l":4.22,"n":17,"o":4.23,"t":"2026-09-23T16:15:00Z","v":3316,"vw":4.227589},{"c":4.225,"h":4.225,"l":4.225,"n":7,"o":4.225,"t":"2026-09-23T16:30:00Z","v":1450,"vw":4.225},{"c":4.226,"h":4.23,"l":4.226,"n":2,"o":4.23,"t":"2026-09-23T16:45:00Z","v":200,"vw":4.228},{"c":4.22,"h":4.22,"l":4.215,"n":33,"o":4.22,"t":"2026-09-23T17:00:00Z","v":8384,"vw":4.219674},{"c":4.22,"h":4.2279,"l":4.215,"n":30,"o":4.2173,"t":"2026-09-23T17:15:00Z","v":6382,"vw":4.220227},{"c":4.225,"h":4.225,"l":4.2217,"n":5,"o":4.225,"t":"2026-09-23T17:30:00Z","v":649,"vw":4.224382},{"c":4.22,"h":4.2299,"l":4.22,"n":13,"o":4.2299,"t":"2026-09-23T17:45:00Z","v":1021,"vw":4.223591},{"c":4.2179,"h":4.2179,"l":4.2179,"n":2,"o":4.2179,"t":"2026-09-23T18:00:00Z","v":220,"vw":4.2179},{"c":4.215,"h":4.22,"l":4.215,"n":17,"o":4.2162,"t":"2026-09-23T18:15:00Z","v":2787,"vw":4.216804},{"c":4.215,"h":4.218,"l":4.21,"n":12,"o":4.21,"t":"2026-09-23T18:30:00Z","v":1664,"vw":4.215329},{"c":4.21,"h":4.22,"l":4.21,"n":20,"o":4.215,"t":"2026-09-23T18:45:00Z","v":19154,"vw":4.211129},{"c":4.215,"h":4.22,"l":4.215,"n":26,"o":4.215,"t":"2026-09-23T19:00:00Z","v":3788,"vw":4.21646},{"c":4.22,"h":4.22,"l":4.21,"n":33,"o":4.2182,"t":"2026-09-23T19:15:00Z","v":10936,"vw":4.215595},{"c":4.225,"h":4.225,"l":4.215,"n":18,"o":4.22,"t":"2026-09-23T19:30:00Z","v":7125,"vw":4.218793},{"c":4.21,"h":4.23,"l":4.21,"n":127,"o":4.225,"t":"2026-09-23T19:45:00Z","v":11342,"vw":4.222458},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-09-23T20:00:00Z","v":1286,"vw":4.21},{"c":4.2101,"h":4.2101,"l":4.2101,"n":1,"o":4.2101,"t":"2026-09-23T20:15:00Z","v":500,"vw":4.2101},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-24T10:30:00Z","v":333,"vw":4.26},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-24T11:00:00Z","v":497,"vw":4.23},{"c":4.21,"h":4.2249,"l":4.2,"n":48,"o":4.22,"t":"2026-09-24T13:30:00Z","v":2522,"vw":4.209987},{"c":4.205,"h":4.207,"l":4.2,"n":16,"o":4.2063,"t":"2026-09-24T13:45:00Z","v":4534,"vw":4.204808},{"c":4.2099,"h":4.2099,"l":4.205,"n":19,"o":4.2083,"t":"2026-09-24T14:00:00Z","v":4917,"vw":4.205473},{"c":4.2,"h":4.2084,"l":4.2,"n":24,"o":4.205,"t":"2026-09-24T14:15:00Z","v":3717,"vw":4.204726},{"c":4.2,"h":4.205,"l":4.2,"n":58,"o":4.2,"t":"2026-09-24T14:30:00Z","v":15990,"vw":4.201267},{"c":4.185,"h":4.19,"l":4.18,"n":54,"o":4.19,"t":"2026-09-24T14:45:00Z","v":16582,"vw":4.188901},{"c":4.195,"h":4.2,"l":4.18,"n":83,"o":4.185,"t":"2026-09-24T15:00:00Z","v":19335,"vw":4.189556},{"c":4.19,"h":4.195,"l":4.185,"n":68,"o":4.19,"t":"2026-09-24T15:15:00Z","v":12260,"vw":4.190414},{"c":4.185,"h":4.1984,"l":4.185,"n":12,"o":4.19,"t":"2026-09-24T15:30:00Z","v":7355,"vw":4.194182},{"c":4.18,"h":4.19,"l":4.18,"n":42,"o":4.19,"t":"2026-09-24T15:45:00Z","v":11850,"vw":4.184962},{"c":4.18,"h":4.1801,"l":4.1724,"n":43,"o":4.1801,"t":"2026-09-24T16:00:00Z","v":15517,"vw":4.176211},{"c":4.195,"h":4.22,"l":4.19,"n":110,"o":4.19,"t":"2026-09-24T16:15:00Z","v":33647,"vw":4.203009},{"c":4.1962,"h":4.2,"l":4.19,"n":29,"o":4.195,"t":"2026-09-24T16:30:00Z","v":5991,"vw":4.198102},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-09-24T16:45:00Z","v":1396,"vw":4.19},{"c":4.195,"h":4.2,"l":4.185,"n":28,"o":4.19,"t":"2026-09-24T17:00:00Z","v":3739,"vw":4.189972},{"c":4.1841,"h":4.195,"l":4.18,"n":22,"o":4.195,"t":"2026-09-24T17:15:00Z","v":3381,"vw":4.18962},{"c":4.185,"h":4.1876,"l":4.18,"n":8,"o":4.1876,"t":"2026-09-24T17:30:00Z","v":1100,"vw":4.182054},{"c":4.185,"h":4.185,"l":4.185,"n":4,"o":4.185,"t":"2026-09-24T17:45:00Z","v":6488,"vw":4.185},{"c":4.2,"h":4.2,"l":4.19,"n":31,"o":4.19,"t":"2026-09-24T18:00:00Z","v":6750,"vw":4.195782},{"c":4.2,"h":4.2,"l":4.19,"n":14,"o":4.2,"t":"2026-09-24T18:15:00Z","v":4194,"vw":4.194376},{"c":4.1976,"h":4.2,"l":4.19,"n":16,"o":4.1999,"t":"2026-09-24T18:30:00Z","v":4580,"vw":4.197289},{"c":4.1981,"h":4.2,"l":4.195,"n":10,"o":4.195,"t":"2026-09-24T18:45:00Z","v":1923,"vw":4.197921},{"c":4.19,"h":4.1978,"l":4.19,"n":13,"o":4.19,"t":"2026-09-24T19:00:00Z","v":1571,"vw":4.195084},{"c":4.195,"h":4.195,"l":4.19,"n":17,"o":4.1943,"t":"2026-09-24T19:15:00Z","v":8865,"vw":4.191424},{"c":4.195,"h":4.2,"l":4.19,"n":18,"o":4.195,"t":"2026-09-24T19:30:00Z","v":1916,"vw":4.193226},{"c":4.18,"h":4.195,"l":4.17,"n":163,"o":4.195,"t":"2026-09-24T19:45:00Z","v":28989,"vw":4.181355},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-09-24T20:00:00Z","v":6175,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-09-24T20:15:00Z","v":161,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-09-24T21:15:00Z","v":338,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-09-25T12:45:00Z","v":172,"vw":4.2},{"c":4.24,"h":4.24,"l":4.21,"n":24,"o":4.22,"t":"2026-09-25T13:15:00Z","v":4104,"vw":4.226047},{"c":4.185,"h":4.2,"l":4.18,"n":55,"o":4.2,"t":"2026-09-25T13:30:00Z","v":12336,"vw":4.193419},{"c":4.2,"h":4.2,"l":4.185,"n":17,"o":4.185,"t":"2026-09-25T13:45:00Z","v":4171,"vw":4.193989},{"c":4.19,"h":4.19,"l":4.185,"n":30,"o":4.19,"t":"2026-09-25T14:00:00Z","v":4095,"vw":4.188634},{"c":4.2,"h":4.2,"l":4.19,"n":18,"o":4.19,"t":"2026-09-25T14:15:00Z","v":5261,"vw":4.196804},{"c":4.1985,"h":4.2,"l":4.19,"n":17,"o":4.195,"t":"2026-09-25T14:30:00Z","v":3468,"vw":4.193433},{"c":4.19,"h":4.195,"l":4.185,"n":29,"o":4.1919,"t":"2026-09-25T14:45:00Z","v":5279,"vw":4.190264},{"c":4.205,"h":4.21,"l":4.19,"n":56,"o":4.19,"t":"2026-09-25T15:00:00Z","v":21801,"vw":4.206379},{"c":4.205,"h":4.21,"l":4.205,"n":7,"o":4.21,"t":"2026-09-25T15:15:00Z","v":777,"vw":4.206915},{"c":4.2,"h":4.215,"l":4.2,"n":56,"o":4.21,"t":"2026-09-25T15:30:00Z","v":13694,"vw":4.205771},{"c":4.2054,"h":4.2054,"l":4.2,"n":45,"o":4.2,"t":"2026-09-25T15:45:00Z","v":13338,"vw":4.203757},{"c":4.215,"h":4.22,"l":4.2063,"n":34,"o":4.2063,"t":"2026-09-25T16:00:00Z","v":10979,"vw":4.209649},{"c":4.21,"h":4.22,"l":4.21,"n":20,"o":4.215,"t":"2026-09-25T16:15:00Z","v":6152,"vw":4.215422},{"c":4.225,"h":4.225,"l":4.215,"n":41,"o":4.215,"t":"2026-09-25T16:30:00Z","v":8016,"vw":4.218527},{"c":4.22,"h":4.23,"l":4.22,"n":19,"o":4.225,"t":"2026-09-25T16:45:00Z","v":5068,"vw":4.226408},{"c":4.235,"h":4.235,"l":4.225,"n":36,"o":4.23,"t":"2026-09-25T17:00:00Z","v":7259,"vw":4.229529},{"c":4.2379,"h":4.24,"l":4.23,"n":14,"o":4.235,"t":"2026-09-25T17:15:00Z","v":5213,"vw":4.2382},{"c":4.235,"h":4.24,"l":4.23,"n":35,"o":4.235,"t":"2026-09-25T17:30:00Z","v":7485,"vw":4.236816},{"c":4.2323,"h":4.24,"l":4.23,"n":72,"o":4.235,"t":"2026-09-25T17:45:00Z","v":13494,"vw":4.237472},{"c":4.235,"h":4.24,"l":4.23,"n":30,"o":4.235,"t":"2026-09-25T18:00:00Z","v":4681,"vw":4.23663},{"c":4.235,"h":4.235,"l":4.23,"n":28,"o":4.235,"t":"2026-09-25T18:15:00Z","v":5379,"vw":4.234804},{"c":4.2399,"h":4.24,"l":4.235,"n":52,"o":4.235,"t":"2026-09-25T18:30:00Z","v":7229,"vw":4.237066},{"c":4.245,"h":4.25,"l":4.2399,"n":52,"o":4.24,"t":"2026-09-25T18:45:00Z","v":9381,"vw":4.244738},{"c":4.255,"h":4.255,"l":4.245,"n":56,"o":4.245,"t":"2026-09-25T19:00:00Z","v":10009,"vw":4.250092},{"c":4.245,"h":4.255,"l":4.245,"n":90,"o":4.255,"t":"2026-09-25T19:15:00Z","v":14626,"vw":4.249929},{"c":4.255,"h":4.26,"l":4.245,"n":130,"o":4.245,"t":"2026-09-25T19:30:00Z","v":20377,"vw":4.249585},{"c":4.26,"h":4.26,"l":4.25,"n":49,"o":4.255,"t":"2026-09-25T19:45:00Z","v":12290,"vw":4.255901},{"c":4.26,"h":4.26,"l":4.26,"n":7,"o":4.26,"t":"2026-09-25T20:00:00Z","v":1605,"vw":4.26},{"c":4.2521,"h":4.2521,"l":4.2521,"n":1,"o":4.2521,"t":"2026-09-25T20:30:00Z","v":300,"vw":4.2521},{"c":4.276,"h":4.276,"l":4.276,"n":1,"o":4.276,"t":"2026-09-25T21:30:00Z","v":252,"vw":4.276},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-09-25T23:45:00Z","v":300,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":14,"o":4.26,"t":"2026-09-28T09:00:00Z","v":459,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":10,"o":4.25,"t":"2026-09-28T11:00:00Z","v":660,"vw":4.25},{"c":4.2542,"h":4.2542,"l":4.2542,"n":2,"o":4.2542,"t":"2026-09-28T12:00:00Z","v":401,"vw":4.2542},{"c":4.25,"h":4.25,"l":4.25,"n":17,"o":4.25,"t":"2026-09-28T13:15:00Z","v":2101,"vw":4.25},{"c":4.225,"h":4.25,"l":4.214,"n":87,"o":4.22,"t":"2026-09-28T13:30:00Z","v":37316,"vw":4.221218},{"c":4.2279,"h":4.24,"l":4.2279,"n":24,"o":4.24,"t":"2026-09-28T13:45:00Z","v":2458,"vw":4.235466},{"c":4.245,"h":4.25,"l":4.23,"n":30,"o":4.23,"t":"2026-09-28T14:00:00Z","v":4568,"vw":4.236976},{"c":4.25,"h":4.25,"l":4.24,"n":30,"o":4.24,"t":"2026-09-28T14:15:00Z","v":13364,"vw":4.244739},{"c":4.2388,"h":4.245,"l":4.2388,"n":22,"o":4.245,"t":"2026-09-28T14:30:00Z","v":4698,"vw":4.240202},{"c":4.225,"h":4.2271,"l":4.225,"n":11,"o":4.2271,"t":"2026-09-28T14:45:00Z","v":1146,"vw":4.225342},{"c":4.22,"h":4.2274,"l":4.22,"n":15,"o":4.225,"t":"2026-09-28T15:00:00Z","v":2476,"vw":4.221683},{"c":4.215,"h":4.22,"l":4.215,"n":14,"o":4.215,"t":"2026-09-28T15:15:00Z","v":3463,"vw":4.219177},{"c":4.2199,"h":4.2199,"l":4.2118,"n":9,"o":4.215,"t":"2026-09-28T15:30:00Z","v":791,"vw":4.214509},{"c":4.215,"h":4.22,"l":4.2119,"n":23,"o":4.215,"t":"2026-09-28T15:45:00Z","v":5145,"vw":4.21836},{"c":4.215,"h":4.22,"l":4.21,"n":23,"o":4.22,"t":"2026-09-28T16:00:00Z","v":3199,"vw":4.215357},{"c":4.225,"h":4.23,"l":4.215,"n":69,"o":4.22,"t":"2026-09-28T16:15:00Z","v":10374,"vw":4.220511},{"c":4.2283,"h":4.2283,"l":4.225,"n":5,"o":4.225,"t":"2026-09-28T16:30:00Z","v":624,"vw":4.227735},{"c":4.225,"h":4.23,"l":4.2201,"n":10,"o":4.2285,"t":"2026-09-28T16:45:00Z","v":4873,"vw":4.222835},{"c":4.23,"h":4.23,"l":4.2237,"n":15,"o":4.2237,"t":"2026-09-28T17:00:00Z","v":1089,"vw":4.228955},{"c":4.235,"h":4.24,"l":4.23,"n":80,"o":4.235,"t":"2026-09-28T17:15:00Z","v":29249,"vw":4.236977},{"c":4.24,"h":4.24,"l":4.23,"n":41,"o":4.235,"t":"2026-09-28T17:30:00Z","v":14702,"vw":4.236832},{"c":4.245,"h":4.245,"l":4.235,"n":61,"o":4.24,"t":"2026-09-28T17:45:00Z","v":19394,"vw":4.240363},{"c":4.23,"h":4.24,"l":4.225,"n":54,"o":4.24,"t":"2026-09-28T18:00:00Z","v":7599,"vw":4.234045},{"c":4.235,"h":4.24,"l":4.235,"n":9,"o":4.235,"t":"2026-09-28T18:15:00Z","v":704,"vw":4.23685},{"c":4.24,"h":4.24,"l":4.235,"n":7,"o":4.235,"t":"2026-09-28T18:45:00Z","v":5112,"vw":4.237941},{"c":4.215,"h":4.24,"l":4.215,"n":120,"o":4.238,"t":"2026-09-28T19:00:00Z","v":49747,"vw":4.22861},{"c":4.2232,"h":4.2232,"l":4.215,"n":18,"o":4.22,"t":"2026-09-28T19:15:00Z","v":5367,"vw":4.220588},{"c":4.2142,"h":4.225,"l":4.2133,"n":29,"o":4.225,"t":"2026-09-28T19:30:00Z","v":4646,"vw":4.217948},{"c":4.215,"h":4.225,"l":4.21,"n":118,"o":4.215,"t":"2026-09-28T19:45:00Z","v":17722,"vw":4.216509},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-09-28T20:00:00Z","v":2910,"vw":4.21},{"c":4.24,"h":4.29,"l":4.24,"n":17,"o":4.24,"t":"2026-09-29T09:00:00Z","v":4678,"vw":4.278405},{"c":4.2651,"h":4.2651,"l":4.2651,"n":1,"o":4.2651,"t":"2026-09-29T13:00:00Z","v":300,"vw":4.2651},{"c":4.265,"h":4.33,"l":4.22,"n":244,"o":4.25,"t":"2026-09-29T13:30:00Z","v":28361,"vw":4.264425},{"c":4.29,"h":4.29,"l":4.27,"n":53,"o":4.27,"t":"2026-09-29T13:45:00Z","v":6639,"vw":4.27926},{"c":4.295,"h":4.3,"l":4.29,"n":74,"o":4.29,"t":"2026-09-29T14:00:00Z","v":19908,"vw":4.291116},{"c":4.285,"h":4.2992,"l":4.285,"n":68,"o":4.295,"t":"2026-09-29T14:15:00Z","v":10913,"vw":4.291549},{"c":4.295,"h":4.3,"l":4.29,"n":96,"o":4.29,"t":"2026-09-29T14:30:00Z","v":17849,"vw":4.293495},{"c":4.29,"h":4.3,"l":4.28,"n":77,"o":4.3,"t":"2026-09-29T14:45:00Z","v":25651,"vw":4.28961},{"c":4.29,"h":4.29,"l":4.2807,"n":36,"o":4.2807,"t":"2026-09-29T15:00:00Z","v":4240,"vw":4.286156},{"c":4.275,"h":4.29,"l":4.275,"n":71,"o":4.29,"t":"2026-09-29T15:15:00Z","v":12546,"vw":4.282978},{"c":4.28,"h":4.28,"l":4.275,"n":28,"o":4.275,"t":"2026-09-29T15:30:00Z","v":6379,"vw":4.276003},{"c":4.275,"h":4.28,"l":4.27,"n":37,"o":4.28,"t":"2026-09-29T15:45:00Z","v":4939,"vw":4.276359},{"c":4.288,"h":4.29,"l":4.2728,"n":48,"o":4.2728,"t":"2026-09-29T16:00:00Z","v":7863,"vw":4.280767},{"c":4.285,"h":4.29,"l":4.28,"n":30,"o":4.285,"t":"2026-09-29T16:15:00Z","v":8314,"vw":4.285124},{"c":4.275,"h":4.29,"l":4.275,"n":75,"o":4.29,"t":"2026-09-29T16:30:00Z","v":23558,"vw":4.281318},{"c":4.28,"h":4.28,"l":4.275,"n":30,"o":4.275,"t":"2026-09-29T16:45:00Z","v":4141,"vw":4.277888},{"c":4.285,"h":4.29,"l":4.275,"n":43,"o":4.2783,"t":"2026-09-29T17:00:00Z","v":5581,"vw":4.282039},{"c":4.285,"h":4.29,"l":4.28,"n":10,"o":4.29,"t":"2026-09-29T17:15:00Z","v":739,"vw":4.285833},{"c":4.285,"h":4.29,"l":4.285,"n":19,"o":4.2861,"t":"2026-09-29T17:30:00Z","v":2868,"vw":4.2877},{"c":4.285,"h":4.29,"l":4.285,"n":17,"o":4.29,"t":"2026-09-29T17:45:00Z","v":1476,"vw":4.287628},{"c":4.295,"h":4.3,"l":4.285,"n":51,"o":4.29,"t":"2026-09-29T18:00:00Z","v":14460,"vw":4.293089},{"c":4.295,"h":4.3,"l":4.29,"n":20,"o":4.29,"t":"2026-09-29T18:15:00Z","v":1839,"vw":4.294323},{"c":4.29,"h":4.2967,"l":4.27,"n":180,"o":4.295,"t":"2026-09-29T18:30:00Z","v":55202,"vw":4.283522},{"c":4.29,"h":4.29,"l":4.2801,"n":45,"o":4.29,"t":"2026-09-29T18:45:00Z","v":25442,"vw":4.280967},{"c":4.285,"h":4.29,"l":4.285,"n":31,"o":4.285,"t":"2026-09-29T19:00:00Z","v":9737,"vw":4.285052},{"c":4.29,"h":4.29,"l":4.2826,"n":27,"o":4.285,"t":"2026-09-29T19:15:00Z","v":4283,"vw":4.285342},{"c":4.28,"h":4.29,"l":4.275,"n":114,"o":4.29,"t":"2026-09-29T19:30:00Z","v":27123,"vw":4.279672},{"c":4.26,"h":4.28,"l":4.25,"n":147,"o":4.28,"t":"2026-09-29T19:45:00Z","v":34228,"vw":4.266774},{"c":4.28,"h":4.28,"l":4.28,"n":6,"o":4.28,"t":"2026-09-29T20:00:00Z","v":4078,"vw":4.28},{"c":4.2799,"h":4.2799,"l":4.2799,"n":1,"o":4.2799,"t":"2026-09-29T20:15:00Z","v":100,"vw":4.2799},{"c":4.28,"h":4.28,"l":4.28,"n":7,"o":4.28,"t":"2026-09-29T23:45:00Z","v":900,"vw":4.28},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-30T08:00:00Z","v":470,"vw":4.25},{"c":4.189,"h":4.189,"l":4.189,"n":1,"o":4.189,"t":"2026-09-30T11:30:00Z","v":250,"vw":4.189},{"c":4.18,"h":4.24,"l":4.18,"n":97,"o":4.23,"t":"2026-09-30T13:30:00Z","v":35130,"vw":4.20154},{"c":4.16,"h":4.18,"l":4.16,"n":34,"o":4.18,"t":"2026-09-30T13:45:00Z","v":5057,"vw":4.168857},{"c":4.155,"h":4.165,"l":4.15,"n":50,"o":4.165,"t":"2026-09-30T14:00:00Z","v":26527,"vw":4.160373},{"c":4.14,"h":4.16,"l":4.14,"n":105,"o":4.155,"t":"2026-09-30T14:15:00Z","v":17430,"vw":4.14733},{"c":4.13,"h":4.14,"l":4.13,"n":76,"o":4.14,"t":"2026-09-30T14:30:00Z","v":17886,"vw":4.135758},{"c":4.135,"h":4.14,"l":4.11,"n":244,"o":4.1301,"t":"2026-09-30T14:45:00Z","v":80199,"vw":4.126838},{"c":4.135,"h":4.14,"l":4.135,"n":105,"o":4.135,"t":"2026-09-30T15:00:00Z","v":15446,"vw":4.135267},{"c":4.135,"h":4.14,"l":4.135,"n":92,"o":4.135,"t":"2026-09-30T15:15:00Z","v":15287,"vw":4.13579},{"c":4.13,"h":4.1399,"l":4.13,"n":51,"o":4.135,"t":"2026-09-30T15:30:00Z","v":5077,"vw":4.134061},{"c":4.105,"h":4.125,"l":4.1,"n":113,"o":4.125,"t":"2026-09-30T15:45:00Z","v":21466,"vw":4.111993},{"c":4.0786,"h":4.1085,"l":4.075,"n":146,"o":4.105,"t":"2026-09-30T16:00:00Z","v":30450,"vw":4.092487},{"c":4.095,"h":4.095,"l":4.07,"n":68,"o":4.0788,"t":"2026-09-30T16:15:00Z","v":12029,"vw":4.084511},{"c":4.0924,"h":4.1,"l":4.0924,"n":14,"o":4.1,"t":"2026-09-30T16:30:00Z","v":5650,"vw":4.095894},{"c":4.12,"h":4.13,"l":4.095,"n":115,"o":4.095,"t":"2026-09-30T16:45:00Z","v":22998,"vw":4.117136},{"c":4.105,"h":4.115,"l":4.105,"n":38,"o":4.115,"t":"2026-09-30T17:00:00Z","v":7681,"vw":4.110997},{"c":4.09,"h":4.1091,"l":4.09,"n":47,"o":4.105,"t":"2026-09-30T17:15:00Z","v":8328,"vw":4.102993},{"c":4.1,"h":4.1,"l":4.09,"n":46,"o":4.09,"t":"2026-09-30T17:30:00Z","v":9171,"vw":4.095148},{"c":4.085,"h":4.1,"l":4.085,"n":89,"o":4.095,"t":"2026-09-30T17:45:00Z","v":26968,"vw":4.093048},{"c":4.085,"h":4.09,"l":4.08,"n":11,"o":4.085,"t":"2026-09-30T18:00:00Z","v":1740,"vw":4.084112},{"c":4.085,"h":4.09,"l":4.08,"n":36,"o":4.085,"t":"2026-09-30T18:15:00Z","v":7056,"vw":4.087322},{"c":4.085,"h":4.0899,"l":4.08,"n":27,"o":4.0899,"t":"2026-09-30T18:30:00Z","v":5273,"vw":4.083463},{"c":4.0982,"h":4.0982,"l":4.09,"n":15,"o":4.09,"t":"2026-09-30T18:45:00Z","v":1975,"vw":4.090825},{"c":4.095,"h":4.1,"l":4.0917,"n":24,"o":4.1,"t":"2026-09-30T19:00:00Z","v":5035,"vw":4.097377},{"c":4.085,"h":4.095,"l":4.085,"n":55,"o":4.095,"t":"2026-09-30T19:15:00Z","v":10216,"vw":4.091335},{"c":4.08,"h":4.09,"l":4.08,"n":80,"o":4.09,"t":"2026-09-30T19:30:00Z","v":18225,"vw":4.084793},{"c":4.05,"h":4.08,"l":4.05,"n":383,"o":4.08,"t":"2026-09-30T19:45:00Z","v":47621,"vw":4.064822},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-30T20:00:00Z","v":3223,"vw":4.04},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-30T20:30:00Z","v":600,"vw":4.13},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-30T20:45:00Z","v":300,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-30T21:45:00Z","v":200,"vw":4.1},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-10-01T09:00:00Z","v":1300,"vw":4.19},{"c":4.14,"h":4.14,"l":4.12,"n":7,"o":4.12,"t":"2026-10-01T11:15:00Z","v":4548,"vw":4.1317},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T11:30:00Z","v":1260,"vw":4.14},{"c":4.06,"h":4.06,"l":4.06,"n":9,"o":4.06,"t":"2026-10-01T12:30:00Z","v":210,"vw":4.06},{"c":4.035,"h":4.0878,"l":4.035,"n":285,"o":4.08,"t":"2026-10-01T13:30:00Z","v":71269,"vw":4.058758},{"c":4.04,"h":4.0499,"l":4.025,"n":118,"o":4.035,"t":"2026-10-01T13:45:00Z","v":19762,"vw":4.036536},{"c":4.035,"h":4.036,"l":4.02,"n":70,"o":4.03,"t":"2026-10-01T14:00:00Z","v":10068,"vw":4.028074},{"c":4.02,"h":4.039,"l":4.02,"n":36,"o":4.0324,"t":"2026-10-01T14:15:00Z","v":3275,"vw":4.031986},{"c":4.025,"h":4.03,"l":4.0224,"n":35,"o":4.0224,"t":"2026-10-01T14:30:00Z","v":4999,"vw":4.026746},{"c":4.01,"h":4.025,"l":4.01,"n":81,"o":4.025,"t":"2026-10-01T14:45:00Z","v":9453,"vw":4.018353},{"c":4.015,"h":4.0178,"l":4.005,"n":127,"o":4.01,"t":"2026-10-01T15:00:00Z","v":18897,"vw":4.011752},{"c":4.015,"h":4.02,"l":4.01,"n":33,"o":4.02,"t":"2026-10-01T15:15:00Z","v":3596,"vw":4.013997},{"c":3.995,"h":4.025,"l":3.995,"n":178,"o":4.015,"t":"2026-10-01T15:30:00Z","v":46515,"vw":4.015765},{"c":3.985,"h":4,"l":3.9801,"n":57,"o":3.995,"t":"2026-10-01T15:45:00Z","v":9191,"vw":3.986538},{"c":3.995,"h":4,"l":3.9814,"n":63,"o":3.985,"t":"2026-10-01T16:00:00Z","v":6047,"vw":3.990068},{"c":4.01,"h":4.01,"l":3.995,"n":75,"o":3.995,"t":"2026-10-01T16:15:00Z","v":17361,"vw":4.005315},{"c":4.005,"h":4.02,"l":4.0018,"n":41,"o":4.0018,"t":"2026-10-01T16:30:00Z","v":8718,"vw":4.010128},{"c":4,"h":4.01,"l":4,"n":50,"o":4.0099,"t":"2026-10-01T16:45:00Z","v":10899,"vw":4.004209},{"c":3.985,"h":4,"l":3.985,"n":69,"o":3.995,"t":"2026-10-01T17:00:00Z","v":18963,"vw":3.992859},{"c":4,"h":4,"l":3.985,"n":58,"o":3.985,"t":"2026-10-01T17:15:00Z","v":5466,"vw":3.991058},{"c":3.995,"h":4.0008,"l":3.99,"n":64,"o":3.995,"t":"2026-10-01T17:30:00Z","v":11968,"vw":3.997055},{"c":3.9909,"h":3.995,"l":3.99,"n":19,"o":3.995,"t":"2026-10-01T17:45:00Z","v":791,"vw":3.993544},{"c":3.99,"h":3.9998,"l":3.985,"n":31,"o":3.9901,"t":"2026-10-01T18:00:00Z","v":5479,"vw":3.992017},{"c":3.9884,"h":3.99,"l":3.98,"n":38,"o":3.985,"t":"2026-10-01T18:15:00Z","v":5244,"vw":3.986428},{"c":3.9822,"h":3.9888,"l":3.98,"n":21,"o":3.9848,"t":"2026-10-01T18:30:00Z","v":2450,"vw":3.984915},{"c":3.985,"h":3.99,"l":3.975,"n":141,"o":3.98,"t":"2026-10-01T18:45:00Z","v":44609,"vw":3.982383},{"c":3.99,"h":3.99,"l":3.98,"n":32,"o":3.985,"t":"2026-10-01T19:00:00Z","v":3827,"vw":3.983557},{"c":3.985,"h":3.99,"l":3.98,"n":50,"o":3.985,"t":"2026-10-01T19:15:00Z","v":7367,"vw":3.983983},{"c":3.985,"h":3.99,"l":3.98,"n":52,"o":3.985,"t":"2026-10-01T19:30:00Z","v":4527,"vw":3.98565},{"c":3.985,"h":3.995,"l":3.98,"n":224,"o":3.985,"t":"2026-10-01T19:45:00Z","v":48286,"vw":3.984239},{"c":3.98,"h":3.99,"l":3.98,"n":6,"o":3.99,"t":"2026-10-01T20:00:00Z","v":4714,"vw":3.981062},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-02T11:00:00Z","v":106,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-02T12:00:00Z","v":286,"vw":4},{"c":4.015,"h":4.055,"l":4.01,"n":75,"o":4.05,"t":"2026-10-02T13:30:00Z","v":19262,"vw":4.039507},{"c":3.99,"h":4.0101,"l":3.99,"n":72,"o":4.01,"t":"2026-10-02T13:45:00Z","v":20690,"vw":4.003345},{"c":4.01,"h":4.02,"l":3.985,"n":136,"o":4.0098,"t":"2026-10-02T14:00:00Z","v":56424,"vw":4.002358},{"c":4.03,"h":4.035,"l":4.005,"n":243,"o":4.01,"t":"2026-10-02T14:15:00Z","v":27872,"vw":4.02532},{"c":4.04,"h":4.04,"l":4.025,"n":14,"o":4.03,"t":"2026-10-02T14:30:00Z","v":2735,"vw":4.028639},{"c":4.045,"h":4.05,"l":4.04,"n":50,"o":4.04,"t":"2026-10-02T14:45:00Z","v":10052,"vw":4.043398},{"c":4.03,"h":4.05,"l":4.0265,"n":44,"o":4.05,"t":"2026-10-02T15:00:00Z","v":7061,"vw":4.033817},{"c":4.02,"h":4.03,"l":4.015,"n":43,"o":4.02,"t":"2026-10-02T15:15:00Z","v":4392,"vw":4.020173},{"c":4.0201,"h":4.025,"l":4.02,"n":11,"o":4.025,"t":"2026-10-02T15:30:00Z","v":2967,"vw":4.021753},{"c":4.015,"h":4.02,"l":4.01,"n":34,"o":4.02,"t":"2026-10-02T15:45:00Z","v":3350,"vw":4.017121},{"c":4.015,"h":4.02,"l":4.015,"n":9,"o":4.02,"t":"2026-10-02T16:00:00Z","v":835,"vw":4.01878},{"c":4.03,"h":4.04,"l":4.0102,"n":100,"o":4.015,"t":"2026-10-02T16:15:00Z","v":21492,"vw":4.020904},{"c":4.03,"h":4.035,"l":4.03,"n":14,"o":4.03,"t":"2026-10-02T16:30:00Z","v":1782,"vw":4.033137},{"c":4.0375,"h":4.04,"l":4.035,"n":16,"o":4.035,"t":"2026-10-02T16:45:00Z","v":4843,"vw":4.035878},{"c":4.04,"h":4.045,"l":4.04,"n":30,"o":4.04,"t":"2026-10-02T17:00:00Z","v":3222,"vw":4.041811},{"c":4.045,"h":4.045,"l":4.0388,"n":31,"o":4.0388,"t":"2026-10-02T17:15:00Z","v":4087,"vw":4.040804},{"c":4.045,"h":4.045,"l":4.04,"n":2,"o":4.04,"t":"2026-10-02T17:30:00Z","v":200,"vw":4.0425},{"c":4.05,"h":4.05,"l":4.04,"n":11,"o":4.04,"t":"2026-10-02T18:00:00Z","v":2897,"vw":4.044042},{"c":4.04,"h":4.05,"l":4.035,"n":54,"o":4.045,"t":"2026-10-02T18:15:00Z","v":21886,"vw":4.040391},{"c":4.045,"h":4.045,"l":4.035,"n":20,"o":4.04,"t":"2026-10-02T18:30:00Z","v":2231,"vw":4.039318},{"c":4.045,"h":4.0486,"l":4.04,"n":8,"o":4.04,"t":"2026-10-02T18:45:00Z","v":952,"vw":4.042009},{"c":4.04,"h":4.045,"l":4.0301,"n":57,"o":4.045,"t":"2026-10-02T19:00:00Z","v":35577,"vw":4.03852},{"c":4.035,"h":4.04,"l":4.035,"n":16,"o":4.035,"t":"2026-10-02T19:15:00Z","v":2209,"vw":4.036051},{"c":4.03,"h":4.04,"l":4.03,"n":41,"o":4.04,"t":"2026-10-02T19:30:00Z","v":5451,"vw":4.034832},{"c":4.02,"h":4.0379,"l":4.02,"n":158,"o":4.03,"t":"2026-10-02T19:45:00Z","v":19180,"vw":4.028449},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-02T20:00:00Z","v":2744,"vw":4.03},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-02T21:15:00Z","v":100,"vw":4.1},{"c":4.0461,"h":4.0461,"l":4.0461,"n":1,"o":4.0461,"t":"2026-10-05T11:15:00Z","v":250,"vw":4.0461},{"c":4.0301,"h":4.0301,"l":4.0301,"n":1,"o":4.0301,"t":"2026-10-05T12:00:00Z","v":500,"vw":4.0301},{"c":4.034,"h":4.034,"l":4.034,"n":1,"o":4.034,"t":"2026-10-05T12:15:00Z","v":4000,"vw":4.034},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-05T12:30:00Z","v":500,"vw":4.04},{"c":4.0468,"h":4.0468,"l":4.03,"n":5,"o":4.03,"t":"2026-10-05T13:00:00Z","v":1039,"vw":4.034395},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-05T13:15:00Z","v":1486,"vw":4.03},{"c":3.955,"h":4.05,"l":3.945,"n":275,"o":4.03,"t":"2026-10-05T13:30:00Z","v":51017,"vw":3.998408},{"c":3.9561,"h":3.9799,"l":3.95,"n":81,"o":3.95,"t":"2026-10-05T13:45:00Z","v":7906,"vw":3.965886},{"c":4.005,"h":4.01,"l":3.945,"n":126,"o":3.95,"t":"2026-10-05T14:00:00Z","v":35410,"vw":3.979045},{"c":3.97,"h":4.0098,"l":3.97,"n":70,"o":4.005,"t":"2026-10-05T14:15:00Z","v":9458,"vw":3.991539},{"c":3.95,"h":3.965,"l":3.95,"n":87,"o":3.965,"t":"2026-10-05T14:30:00Z","v":10069,"vw":3.956887},{"c":3.96,"h":3.96,"l":3.95,"n":31,"o":3.955,"t":"2026-10-05T14:45:00Z","v":5344,"vw":3.954377},{"c":3.935,"h":3.96,"l":3.935,"n":102,"o":3.955,"t":"2026-10-05T15:00:00Z","v":18607,"vw":3.947023},{"c":3.935,"h":3.94,"l":3.93,"n":35,"o":3.94,"t":"2026-10-05T15:15:00Z","v":6634,"vw":3.935498},{"c":3.945,"h":3.95,"l":3.935,"n":91,"o":3.935,"t":"2026-10-05T15:30:00Z","v":32808,"vw":3.943103},{"c":3.9101,"h":3.94,"l":3.89,"n":308,"o":3.94,"t":"2026-10-05T15:45:00Z","v":50078,"vw":3.912516},{"c":3.89,"h":3.915,"l":3.89,"n":122,"o":3.915,"t":"2026-10-05T16:00:00Z","v":35351,"vw":3.903845},{"c":3.9012,"h":3.91,"l":3.895,"n":131,"o":3.895,"t":"2026-10-05T16:15:00Z","v":17238,"vw":3.901244},{"c":3.895,"h":3.9,"l":3.8901,"n":31,"o":3.9,"t":"2026-10-05T16:30:00Z","v":8200,"vw":3.894509},{"c":3.885,"h":3.895,"l":3.88,"n":51,"o":3.895,"t":"2026-10-05T16:45:00Z","v":12700,"vw":3.887758},{"c":3.815,"h":3.88,"l":3.81,"n":295,"o":3.88,"t":"2026-10-05T17:00:00Z","v":56596,"vw":3.844856},{"c":3.78,"h":3.81,"l":3.78,"n":284,"o":3.81,"t":"2026-10-05T17:15:00Z","v":111090,"vw":3.792898},{"c":3.775,"h":3.7899,"l":3.76,"n":185,"o":3.78,"t":"2026-10-05T17:30:00Z","v":42247,"vw":3.77204},{"c":3.755,"h":3.778,"l":3.75,"n":241,"o":3.7701,"t":"2026-10-05T17:45:00Z","v":95992,"vw":3.756911},{"c":3.72,"h":3.755,"l":3.71,"n":300,"o":3.75,"t":"2026-10-05T18:00:00Z","v":88134,"vw":3.726924},{"c":3.7137,"h":3.735,"l":3.71,"n":153,"o":3.725,"t":"2026-10-05T18:15:00Z","v":45734,"vw":3.725803},{"c":3.68,"h":3.725,"l":3.68,"n":233,"o":3.71,"t":"2026-10-05T18:30:00Z","v":46981,"vw":3.702054},{"c":3.685,"h":3.69,"l":3.68,"n":49,"o":3.685,"t":"2026-10-05T18:45:00Z","v":6674,"vw":3.684909},{"c":3.695,"h":3.7,"l":3.685,"n":124,"o":3.685,"t":"2026-10-05T19:00:00Z","v":18438,"vw":3.692224},{"c":3.695,"h":3.7,"l":3.68,"n":153,"o":3.695,"t":"2026-10-05T19:15:00Z","v":32007,"vw":3.690264},{"c":3.69,"h":3.7,"l":3.69,"n":135,"o":3.695,"t":"2026-10-05T19:30:00Z","v":45740,"vw":3.696987},{"c":3.69,"h":3.69,"l":3.66,"n":400,"o":3.69,"t":"2026-10-05T19:45:00Z","v":98441,"vw":3.673294},{"c":3.6599,"h":3.66,"l":3.6599,"n":20,"o":3.66,"t":"2026-10-05T20:00:00Z","v":4747,"vw":3.659998},{"c":3.6531,"h":3.6531,"l":3.6531,"n":2,"o":3.6531,"t":"2026-10-05T21:00:00Z","v":345,"vw":3.6531},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-10-05T21:15:00Z","v":310,"vw":3.68},{"c":3.725,"h":3.725,"l":3.725,"n":2,"o":3.725,"t":"2026-10-05T21:45:00Z","v":216,"vw":3.725},{"c":3.72,"h":3.72,"l":3.72,"n":6,"o":3.72,"t":"2026-10-05T22:00:00Z","v":1000,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-05T22:15:00Z","v":100,"vw":3.72},{"c":3.6708,"h":3.6708,"l":3.6708,"n":1,"o":3.6708,"t":"2026-10-05T22:30:00Z","v":142,"vw":3.6708},{"c":3.7221,"h":3.73,"l":3.7221,"n":2,"o":3.73,"t":"2026-10-05T23:15:00Z","v":500,"vw":3.72526},{"c":3.7282,"h":3.7282,"l":3.7282,"n":1,"o":3.7282,"t":"2026-10-05T23:30:00Z","v":264,"vw":3.7282},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-06T10:45:00Z","v":100,"vw":3.73},{"c":3.7254,"h":3.7254,"l":3.7254,"n":1,"o":3.7254,"t":"2026-10-06T12:45:00Z","v":100,"vw":3.7254},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-06T13:15:00Z","v":139,"vw":3.7},{"c":3.7399,"h":3.77,"l":3.6713,"n":488,"o":3.7,"t":"2026-10-06T13:30:00Z","v":118897,"vw":3.728041},{"c":3.7099,"h":3.77,"l":3.7,"n":198,"o":3.74,"t":"2026-10-06T13:45:00Z","v":29115,"vw":3.734118},{"c":3.715,"h":3.72,"l":3.71,"n":65,"o":3.71,"t":"2026-10-06T14:00:00Z","v":18746,"vw":3.717172},{"c":3.7,"h":3.72,"l":3.7,"n":148,"o":3.72,"t":"2026-10-06T14:15:00Z","v":20240,"vw":3.711511},{"c":3.71,"h":3.72,"l":3.705,"n":89,"o":3.705,"t":"2026-10-06T14:30:00Z","v":16340,"vw":3.712034},{"c":3.715,"h":3.72,"l":3.6801,"n":152,"o":3.705,"t":"2026-10-06T14:45:00Z","v":50836,"vw":3.701698},{"c":3.67,"h":3.74,"l":3.67,"n":199,"o":3.715,"t":"2026-10-06T15:00:00Z","v":52009,"vw":3.702547},{"c":3.645,"h":3.6736,"l":3.62,"n":203,"o":3.6701,"t":"2026-10-06T15:15:00Z","v":62241,"vw":3.651721},{"c":3.665,"h":3.675,"l":3.64,"n":136,"o":3.645,"t":"2026-10-06T15:30:00Z","v":26415,"vw":3.660266},{"c":3.655,"h":3.665,"l":3.655,"n":25,"o":3.665,"t":"2026-10-06T15:45:00Z","v":5943,"vw":3.662899},{"c":3.655,"h":3.6597,"l":3.65,"n":45,"o":3.655,"t":"2026-10-06T16:00:00Z","v":3363,"vw":3.653951},{"c":3.63,"h":3.6503,"l":3.62,"n":115,"o":3.6503,"t":"2026-10-06T16:15:00Z","v":22386,"vw":3.63053},{"c":3.61,"h":3.63,"l":3.61,"n":175,"o":3.625,"t":"2026-10-06T16:30:00Z","v":49024,"vw":3.614302},{"c":3.595,"h":3.62,"l":3.58,"n":361,"o":3.615,"t":"2026-10-06T16:45:00Z","v":74668,"vw":3.597408},{"c":3.585,"h":3.6059,"l":3.55,"n":367,"o":3.595,"t":"2026-10-06T17:00:00Z","v":85982,"vw":3.568195},{"c":3.55,"h":3.585,"l":3.55,"n":129,"o":3.585,"t":"2026-10-06T17:15:00Z","v":26857,"vw":3.57115},{"c":3.545,"h":3.565,"l":3.54,"n":143,"o":3.55,"t":"2026-10-06T17:30:00Z","v":48057,"vw":3.550772},{"c":3.545,"h":3.57,"l":3.54,"n":92,"o":3.55,"t":"2026-10-06T17:45:00Z","v":18098,"vw":3.556455},{"c":3.555,"h":3.56,"l":3.54,"n":61,"o":3.545,"t":"2026-10-06T18:00:00Z","v":23827,"vw":3.545805},{"c":3.485,"h":3.555,"l":3.4801,"n":389,"o":3.55,"t":"2026-10-06T18:15:00Z","v":110249,"vw":3.519305},{"c":3.4931,"h":3.5,"l":3.47,"n":149,"o":3.485,"t":"2026-10-06T18:30:00Z","v":27885,"vw":3.482048},{"c":3.515,"h":3.53,"l":3.495,"n":161,"o":3.495,"t":"2026-10-06T18:45:00Z","v":82705,"vw":3.512965},{"c":3.4801,"h":3.5184,"l":3.48,"n":193,"o":3.515,"t":"2026-10-06T19:00:00Z","v":135973,"vw":3.496242},{"c":3.46,"h":3.4857,"l":3.42,"n":1638,"o":3.485,"t":"2026-10-06T19:15:00Z","v":329875,"vw":3.457634},{"c":3.495,"h":3.498,"l":3.45,"n":468,"o":3.47,"t":"2026-10-06T19:30:00Z","v":134926,"vw":3.468366},{"c":3.57,"h":3.59,"l":3.485,"n":512,"o":3.495,"t":"2026-10-06T19:45:00Z","v":145714,"vw":3.532802},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-06T20:00:00Z","v":2496,"vw":3.57},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-06T22:00:00Z","v":2000,"vw":3.62},{"c":3.623,"h":3.623,"l":3.623,"n":1,"o":3.623,"t":"2026-10-06T22:45:00Z","v":120,"vw":3.623},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-07T09:00:00Z","v":200,"vw":3.63},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-07T11:00:00Z","v":300,"vw":3.57},{"c":3.5127,"h":3.5127,"l":3.5127,"n":1,"o":3.5127,"t":"2026-10-07T11:45:00Z","v":300,"vw":3.5127},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-07T12:00:00Z","v":2000,"vw":3.58},{"c":3.5,"h":3.52,"l":3.5,"n":9,"o":3.5,"t":"2026-10-07T13:15:00Z","v":1158,"vw":3.509091},{"c":3.49,"h":3.59,"l":3.46,"n":243,"o":3.51,"t":"2026-10-07T13:30:00Z","v":103309,"vw":3.508719},{"c":3.4814,"h":3.495,"l":3.465,"n":117,"o":3.49,"t":"2026-10-07T13:45:00Z","v":20515,"vw":3.481209},{"c":3.45,"h":3.4887,"l":3.435,"n":171,"o":3.485,"t":"2026-10-07T14:00:00Z","v":37587,"vw":3.461553},{"c":3.42,"h":3.445,"l":3.42,"n":130,"o":3.445,"t":"2026-10-07T14:15:00Z","v":41483,"vw":3.429983},{"c":3.4,"h":3.42,"l":3.4,"n":271,"o":3.42,"t":"2026-10-07T14:30:00Z","v":85506,"vw":3.4065},{"c":3.395,"h":3.4,"l":3.36,"n":291,"o":3.3982,"t":"2026-10-07T14:45:00Z","v":78791,"vw":3.381599},{"c":3.39,"h":3.4,"l":3.38,"n":163,"o":3.395,"t":"2026-10-07T15:00:00Z","v":38611,"vw":3.39172},{"c":3.36,"h":3.39,"l":3.36,"n":109,"o":3.385,"t":"2026-10-07T15:15:00Z","v":24570,"vw":3.375724},{"c":3.36,"h":3.39,"l":3.36,"n":198,"o":3.3684,"t":"2026-10-07T15:30:00Z","v":28083,"vw":3.374101},{"c":3.31,"h":3.3683,"l":3.31,"n":236,"o":3.36,"t":"2026-10-07T15:45:00Z","v":36788,"vw":3.338582},{"c":3.33,"h":3.33,"l":3.29,"n":569,"o":3.3104,"t":"2026-10-07T16:00:00Z","v":90240,"vw":3.310474},{"c":3.355,"h":3.36,"l":3.33,"n":157,"o":3.335,"t":"2026-10-07T16:15:00Z","v":68241,"vw":3.339895},{"c":3.34,"h":3.36,"l":3.33,"n":179,"o":3.355,"t":"2026-10-07T16:30:00Z","v":24273,"vw":3.340568},{"c":3.35,"h":3.36,"l":3.3399,"n":157,"o":3.34,"t":"2026-10-07T16:45:00Z","v":60491,"vw":3.346627},{"c":3.36,"h":3.37,"l":3.334044,"n":135,"o":3.345,"t":"2026-10-07T17:00:00Z","v":32668,"vw":3.356877},{"c":3.36,"h":3.38,"l":3.355,"n":78,"o":3.355,"t":"2026-10-07T17:15:00Z","v":16064,"vw":3.366668},{"c":3.42,"h":3.42,"l":3.365,"n":153,"o":3.365,"t":"2026-10-07T17:30:00Z","v":39372,"vw":3.384103},{"c":3.42,"h":3.445,"l":3.415,"n":431,"o":3.42,"t":"2026-10-07T17:45:00Z","v":52471,"vw":3.432233},{"c":3.415,"h":3.43,"l":3.415,"n":58,"o":3.42,"t":"2026-10-07T18:00:00Z","v":9700,"vw":3.420247},{"c":3.425,"h":3.435,"l":3.41,"n":104,"o":3.42,"t":"2026-10-07T18:15:00Z","v":11821,"vw":3.423955},{"c":3.43,"h":3.43,"l":3.42,"n":20,"o":3.43,"t":"2026-10-07T18:30:00Z","v":2413,"vw":3.425903},{"c":3.44,"h":3.44,"l":3.43,"n":29,"o":3.4386,"t":"2026-10-07T18:45:00Z","v":4732,"vw":3.435486},{"c":3.46,"h":3.46,"l":3.435,"n":107,"o":3.44,"t":"2026-10-07T19:00:00Z","v":43740,"vw":3.440229},{"c":3.445,"h":3.46,"l":3.441,"n":58,"o":3.46,"t":"2026-10-07T19:15:00Z","v":9483,"vw":3.450704},{"c":3.43,"h":3.455,"l":3.43,"n":104,"o":3.45,"t":"2026-10-07T19:30:00Z","v":13869,"vw":3.443626},{"c":3.47,"h":3.48,"l":3.422,"n":421,"o":3.435,"t":"2026-10-07T19:45:00Z","v":58873,"vw":3.453078},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-07T20:00:00Z","v":16589,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-07T22:30:00Z","v":1522,"vw":3.48},{"c":3.5166,"h":3.5166,"l":3.5166,"n":1,"o":3.5166,"t":"2026-10-07T23:45:00Z","v":200,"vw":3.5166},{"c":3.48,"h":3.48,"l":3.4676,"n":4,"o":3.4676,"t":"2026-10-08T11:00:00Z","v":1055,"vw":3.475299},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-08T11:30:00Z","v":2013,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-08T11:45:00Z","v":450,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-08T12:45:00Z","v":600,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-08T13:15:00Z","v":462,"vw":3.48},{"c":3.435,"h":3.5,"l":3.38,"n":319,"o":3.49,"t":"2026-10-08T13:30:00Z","v":53952,"vw":3.429672},{"c":3.485,"h":3.49,"l":3.42,"n":186,"o":3.435,"t":"2026-10-08T13:45:00Z","v":31056,"vw":3.451738},{"c":3.49,"h":3.5,"l":3.4709,"n":130,"o":3.485,"t":"2026-10-08T14:00:00Z","v":19523,"vw":3.489717},{"c":3.5238,"h":3.525,"l":3.4899,"n":186,"o":3.49,"t":"2026-10-08T14:15:00Z","v":37128,"vw":3.506432},{"c":3.52,"h":3.53,"l":3.51,"n":130,"o":3.525,"t":"2026-10-08T14:30:00Z","v":28669,"vw":3.520368},{"c":3.51,"h":3.525,"l":3.51,"n":73,"o":3.525,"t":"2026-10-08T14:45:00Z","v":8009,"vw":3.51637},{"c":3.515,"h":3.53,"l":3.51,"n":69,"o":3.515,"t":"2026-10-08T15:00:00Z","v":14472,"vw":3.515395},{"c":3.525,"h":3.53,"l":3.51,"n":53,"o":3.51,"t":"2026-10-08T15:15:00Z","v":10959,"vw":3.522894},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-10-08T15:30:00Z","v":649,"vw":3.53},{"c":3.55,"h":3.55,"l":3.51,"n":471,"o":3.53,"t":"2026-10-08T15:45:00Z","v":81850,"vw":3.520733},{"c":3.555,"h":3.57,"l":3.5361,"n":128,"o":3.545,"t":"2026-10-08T16:00:00Z","v":24980,"vw":3.552534},{"c":3.58,"h":3.585,"l":3.56,"n":154,"o":3.56,"t":"2026-10-08T16:15:00Z","v":17410,"vw":3.571638},{"c":3.555,"h":3.59,"l":3.5501,"n":159,"o":3.585,"t":"2026-10-08T16:30:00Z","v":26982,"vw":3.570262},{"c":3.58,"h":3.585,"l":3.56,"n":72,"o":3.56,"t":"2026-10-08T16:45:00Z","v":13893,"vw":3.573323},{"c":3.58,"h":3.58,"l":3.5614,"n":77,"o":3.575,"t":"2026-10-08T17:00:00Z","v":21223,"vw":3.570893},{"c":3.58,"h":3.58,"l":3.5722,"n":36,"o":3.58,"t":"2026-10-08T17:15:00Z","v":10786,"vw":3.575354},{"c":3.605,"h":3.605,"l":3.5799,"n":86,"o":3.5799,"t":"2026-10-08T17:30:00Z","v":29623,"vw":3.589798},{"c":3.5811,"h":3.61,"l":3.58,"n":118,"o":3.6067,"t":"2026-10-08T17:45:00Z","v":45632,"vw":3.59443},{"c":3.58,"h":3.585,"l":3.575,"n":53,"o":3.585,"t":"2026-10-08T18:00:00Z","v":16078,"vw":3.577573},{"c":3.58,"h":3.585,"l":3.575,"n":32,"o":3.58,"t":"2026-10-08T18:15:00Z","v":5149,"vw":3.582158},{"c":3.575,"h":3.5799,"l":3.57,"n":9,"o":3.5799,"t":"2026-10-08T18:30:00Z","v":1958,"vw":3.572893},{"c":3.575,"h":3.575,"l":3.565,"n":49,"o":3.575,"t":"2026-10-08T18:45:00Z","v":4941,"vw":3.570426},{"c":3.58,"h":3.58,"l":3.575,"n":7,"o":3.575,"t":"2026-10-08T19:00:00Z","v":329,"vw":3.576667},{"c":3.585,"h":3.5862,"l":3.585,"n":8,"o":3.585,"t":"2026-10-08T19:15:00Z","v":800,"vw":3.585171},{"c":3.58,"h":3.585,"l":3.58,"n":26,"o":3.585,"t":"2026-10-08T19:30:00Z","v":1880,"vw":3.582648},{"c":3.545,"h":3.59,"l":3.53,"n":323,"o":3.585,"t":"2026-10-08T19:45:00Z","v":51271,"vw":3.564234},{"c":3.51,"h":3.55,"l":3.51,"n":10,"o":3.55,"t":"2026-10-08T20:00:00Z","v":2031,"vw":3.542167},{"c":3.5748,"h":3.5748,"l":3.5748,"n":1,"o":3.5748,"t":"2026-10-09T12:30:00Z","v":2815,"vw":3.5748},{"c":3.505,"h":3.56,"l":3.505,"n":66,"o":3.56,"t":"2026-10-09T13:30:00Z","v":13064,"vw":3.525281},{"c":3.51,"h":3.51,"l":3.49,"n":65,"o":3.51,"t":"2026-10-09T13:45:00Z","v":7024,"vw":3.500941},{"c":3.52,"h":3.52,"l":3.505,"n":57,"o":3.5053,"t":"2026-10-09T14:00:00Z","v":18531,"vw":3.511943},{"c":3.53,"h":3.53,"l":3.51,"n":60,"o":3.515,"t":"2026-10-09T14:15:00Z","v":7553,"vw":3.513654},{"c":3.475,"h":3.52,"l":3.47,"n":156,"o":3.52,"t":"2026-10-09T14:30:00Z","v":19204,"vw":3.487637},{"c":3.475,"h":3.4793,"l":3.47,"n":42,"o":3.475,"t":"2026-10-09T14:45:00Z","v":10683,"vw":3.473155},{"c":3.46,"h":3.4724,"l":3.46,"n":47,"o":3.4724,"t":"2026-10-09T15:00:00Z","v":4453,"vw":3.466099},{"c":3.465,"h":3.47,"l":3.46,"n":41,"o":3.465,"t":"2026-10-09T15:15:00Z","v":3316,"vw":3.464904},{"c":3.4785,"h":3.4785,"l":3.465,"n":48,"o":3.465,"t":"2026-10-09T15:30:00Z","v":8205,"vw":3.471244},{"c":3.46,"h":3.475,"l":3.46,"n":38,"o":3.475,"t":"2026-10-09T15:45:00Z","v":7643,"vw":3.465441},{"c":3.455,"h":3.465,"l":3.455,"n":98,"o":3.46,"t":"2026-10-09T16:00:00Z","v":14976,"vw":3.45919},{"c":3.47,"h":3.47,"l":3.455,"n":29,"o":3.455,"t":"2026-10-09T16:15:00Z","v":4268,"vw":3.462709},{"c":3.4543,"h":3.47,"l":3.45,"n":76,"o":3.47,"t":"2026-10-09T16:30:00Z","v":7750,"vw":3.456693},{"c":3.455,"h":3.46,"l":3.455,"n":16,"o":3.455,"t":"2026-10-09T16:45:00Z","v":3108,"vw":3.456382},{"c":3.458,"h":3.458,"l":3.4532,"n":26,"o":3.455,"t":"2026-10-09T17:00:00Z","v":2792,"vw":3.454698},{"c":3.455,"h":3.4597,"l":3.45,"n":21,"o":3.455,"t":"2026-10-09T17:15:00Z","v":4323,"vw":3.456197},{"c":3.455,"h":3.458,"l":3.455,"n":24,"o":3.455,"t":"2026-10-09T17:30:00Z","v":3564,"vw":3.455089},{"c":3.455,"h":3.46,"l":3.455,"n":62,"o":3.455,"t":"2026-10-09T17:45:00Z","v":8760,"vw":3.458797},{"c":3.455,"h":3.46,"l":3.4541,"n":19,"o":3.455,"t":"2026-10-09T18:00:00Z","v":6555,"vw":3.455313},{"c":3.42,"h":3.455,"l":3.42,"n":94,"o":3.45,"t":"2026-10-09T18:15:00Z","v":15137,"vw":3.440228},{"c":3.39,"h":3.415,"l":3.39,"n":41,"o":3.415,"t":"2026-10-09T18:30:00Z","v":3312,"vw":3.408731},{"c":3.4,"h":3.41,"l":3.395,"n":53,"o":3.4,"t":"2026-10-09T18:45:00Z","v":10971,"vw":3.403115},{"c":3.4,"h":3.405,"l":3.4,"n":32,"o":3.4,"t":"2026-10-09T19:00:00Z","v":5480,"vw":3.403831},{"c":3.405,"h":3.41,"l":3.39,"n":83,"o":3.405,"t":"2026-10-09T19:15:00Z","v":15906,"vw":3.399599},{"c":3.405,"h":3.41,"l":3.395,"n":106,"o":3.4,"t":"2026-10-09T19:30:00Z","v":13159,"vw":3.40332},{"c":3.415,"h":3.42,"l":3.405,"n":186,"o":3.405,"t":"2026-10-09T19:45:00Z","v":30158,"vw":3.414684},{"c":3.42,"h":3.42,"l":3.41,"n":7,"o":3.41,"t":"2026-10-09T20:00:00Z","v":1964,"vw":3.41051},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-09T20:30:00Z","v":2068,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-09T21:45:00Z","v":400,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-09T23:45:00Z","v":1000,"vw":3.42},{"c":3.3877,"h":3.3877,"l":3.3877,"n":1,"o":3.3877,"t":"2026-10-12T11:45:00Z","v":400,"vw":3.3877},{"c":3.3858,"h":3.3858,"l":3.3858,"n":1,"o":3.3858,"t":"2026-10-12T13:15:00Z","v":100,"vw":3.3858},{"c":3.4,"h":3.4158,"l":3.37,"n":142,"o":3.4,"t":"2026-10-12T13:30:00Z","v":76069,"vw":3.396455},{"c":3.3906,"h":3.4,"l":3.39,"n":17,"o":3.4,"t":"2026-10-12T13:45:00Z","v":4844,"vw":3.3921},{"c":3.395,"h":3.395,"l":3.375,"n":62,"o":3.395,"t":"2026-10-12T14:00:00Z","v":10800,"vw":3.385289},{"c":3.3978,"h":3.4,"l":3.395,"n":19,"o":3.395,"t":"2026-10-12T14:15:00Z","v":4658,"vw":3.398664},{"c":3.405,"h":3.415,"l":3.395,"n":91,"o":3.4,"t":"2026-10-12T14:30:00Z","v":29972,"vw":3.409396},{"c":3.42,"h":3.42,"l":3.3899,"n":102,"o":3.4,"t":"2026-10-12T14:45:00Z","v":47654,"vw":3.395207},{"c":3.415,"h":3.42,"l":3.415,"n":40,"o":3.42,"t":"2026-10-12T15:00:00Z","v":8510,"vw":3.415702},{"c":3.41,"h":3.425,"l":3.41,"n":34,"o":3.42,"t":"2026-10-12T15:15:00Z","v":5812,"vw":3.417691},{"c":3.4183,"h":3.42,"l":3.41,"n":12,"o":3.41,"t":"2026-10-12T15:30:00Z","v":1449,"vw":3.414642},{"c":3.405,"h":3.44,"l":3.405,"n":164,"o":3.41,"t":"2026-10-12T15:45:00Z","v":38772,"vw":3.426154},{"c":3.4184,"h":3.42,"l":3.405,"n":68,"o":3.405,"t":"2026-10-12T16:00:00Z","v":16012,"vw":3.414179},{"c":3.42,"h":3.425,"l":3.415,"n":24,"o":3.42,"t":"2026-10-12T16:15:00Z","v":5709,"vw":3.423828},{"c":3.425,"h":3.43,"l":3.42,"n":7,"o":3.42,"t":"2026-10-12T16:30:00Z","v":3800,"vw":3.428243},{"c":3.42,"h":3.425,"l":3.42,"n":3,"o":3.425,"t":"2026-10-12T16:45:00Z","v":300,"vw":3.423333},{"c":3.4133,"h":3.42,"l":3.41,"n":18,"o":3.42,"t":"2026-10-12T17:00:00Z","v":1629,"vw":3.414498},{"c":3.4179,"h":3.42,"l":3.41,"n":19,"o":3.415,"t":"2026-10-12T17:15:00Z","v":2563,"vw":3.414426},{"c":3.4051,"h":3.41,"l":3.4051,"n":22,"o":3.41,"t":"2026-10-12T17:30:00Z","v":2088,"vw":3.406679},{"c":3.41,"h":3.41,"l":3.4,"n":19,"o":3.4,"t":"2026-10-12T17:45:00Z","v":2143,"vw":3.40598},{"c":3.425,"h":3.43,"l":3.415,"n":42,"o":3.415,"t":"2026-10-12T18:00:00Z","v":18250,"vw":3.42179},{"c":3.41,"h":3.425,"l":3.41,"n":31,"o":3.425,"t":"2026-10-12T18:15:00Z","v":9110,"vw":3.418061},{"c":3.415,"h":3.415,"l":3.405,"n":22,"o":3.405,"t":"2026-10-12T18:30:00Z","v":4021,"vw":3.406923},{"c":3.415,"h":3.42,"l":3.41,"n":28,"o":3.42,"t":"2026-10-12T18:45:00Z","v":8676,"vw":3.41594},{"c":3.415,"h":3.42,"l":3.415,"n":11,"o":3.415,"t":"2026-10-12T19:00:00Z","v":1077,"vw":3.415978},{"c":3.42,"h":3.42,"l":3.411,"n":21,"o":3.415,"t":"2026-10-12T19:15:00Z","v":2051,"vw":3.413884},{"c":3.4216,"h":3.43,"l":3.415,"n":29,"o":3.415,"t":"2026-10-12T19:30:00Z","v":1943,"vw":3.420661},{"c":3.42,"h":3.435,"l":3.4,"n":401,"o":3.428,"t":"2026-10-12T19:45:00Z","v":39396,"vw":3.418799},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-12T20:00:00Z","v":4548,"vw":3.42},{"c":3.4031,"h":3.4031,"l":3.4031,"n":1,"o":3.4031,"t":"2026-10-12T20:15:00Z","v":126,"vw":3.4031},{"c":3.444,"h":3.444,"l":3.444,"n":1,"o":3.444,"t":"2026-10-13T11:00:00Z","v":500,"vw":3.444},{"c":3.45,"h":3.45,"l":3.449,"n":2,"o":3.449,"t":"2026-10-13T12:45:00Z","v":3000,"vw":3.449833},{"c":3.42,"h":3.4449,"l":3.42,"n":120,"o":3.44,"t":"2026-10-13T13:30:00Z","v":15332,"vw":3.425034},{"c":3.39,"h":3.43,"l":3.39,"n":220,"o":3.4298,"t":"2026-10-13T13:45:00Z","v":32817,"vw":3.412768},{"c":3.395,"h":3.395,"l":3.375,"n":104,"o":3.385,"t":"2026-10-13T14:00:00Z","v":17519,"vw":3.384338},{"c":3.3799,"h":3.395,"l":3.37,"n":57,"o":3.395,"t":"2026-10-13T14:15:00Z","v":17244,"vw":3.378204},{"c":3.375,"h":3.38,"l":3.37,"n":38,"o":3.37,"t":"2026-10-13T14:30:00Z","v":4900,"vw":3.372241},{"c":3.365,"h":3.38,"l":3.365,"n":24,"o":3.38,"t":"2026-10-13T14:45:00Z","v":3886,"vw":3.371267},{"c":3.35,"h":3.365,"l":3.34,"n":106,"o":3.36,"t":"2026-10-13T15:00:00Z","v":23097,"vw":3.354897},{"c":3.33,"h":3.35,"l":3.33,"n":113,"o":3.345,"t":"2026-10-13T15:15:00Z","v":12473,"vw":3.337701},{"c":3.335,"h":3.34,"l":3.32,"n":101,"o":3.335,"t":"2026-10-13T15:30:00Z","v":14972,"vw":3.334759},{"c":3.3301,"h":3.34,"l":3.33,"n":72,"o":3.335,"t":"2026-10-13T15:45:00Z","v":22372,"vw":3.332818},{"c":3.325,"h":3.33,"l":3.325,"n":17,"o":3.325,"t":"2026-10-13T16:00:00Z","v":3276,"vw":3.327071},{"c":3.315,"h":3.3283,"l":3.315,"n":44,"o":3.325,"t":"2026-10-13T16:15:00Z","v":3159,"vw":3.321914},{"c":3.32,"h":3.32,"l":3.31,"n":51,"o":3.31,"t":"2026-10-13T16:30:00Z","v":12314,"vw":3.315916},{"c":3.295,"h":3.325,"l":3.29,"n":164,"o":3.32,"t":"2026-10-13T16:45:00Z","v":27071,"vw":3.310802},{"c":3.275,"h":3.29,"l":3.255,"n":280,"o":3.29,"t":"2026-10-13T17:00:00Z","v":51393,"vw":3.274866},{"c":3.275,"h":3.28,"l":3.27,"n":57,"o":3.275,"t":"2026-10-13T17:15:00Z","v":14173,"vw":3.276029},{"c":3.285,"h":3.29,"l":3.27,"n":34,"o":3.27,"t":"2026-10-13T17:30:00Z","v":5166,"vw":3.277033},{"c":3.265,"h":3.285,"l":3.26,"n":96,"o":3.285,"t":"2026-10-13T17:45:00Z","v":21963,"vw":3.270283},{"c":3.275,"h":3.28,"l":3.26,"n":16,"o":3.265,"t":"2026-10-13T18:00:00Z","v":1384,"vw":3.271941},{"c":3.275,"h":3.2791,"l":3.264,"n":131,"o":3.275,"t":"2026-10-13T18:15:00Z","v":12372,"vw":3.270071},{"c":3.285,"h":3.295,"l":3.275,"n":93,"o":3.275,"t":"2026-10-13T18:30:00Z","v":18048,"vw":3.284234},{"c":3.29,"h":3.295,"l":3.28,"n":45,"o":3.285,"t":"2026-10-13T18:45:00Z","v":4966,"vw":3.287599},{"c":3.305,"h":3.305,"l":3.29,"n":52,"o":3.295,"t":"2026-10-13T19:00:00Z","v":14564,"vw":3.299968},{"c":3.3125,"h":3.32,"l":3.305,"n":46,"o":3.305,"t":"2026-10-13T19:15:00Z","v":9706,"vw":3.309255},{"c":3.3191,"h":3.32,"l":3.31,"n":30,"o":3.32,"t":"2026-10-13T19:30:00Z","v":3414,"vw":3.31815},{"c":3.3,"h":3.325,"l":3.3,"n":177,"o":3.32,"t":"2026-10-13T19:45:00Z","v":45706,"vw":3.317356},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-13T20:00:00Z","v":1283,"vw":3.3},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-14T11:15:00Z","v":110,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-10-14T11:45:00Z","v":130,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-14T12:30:00Z","v":110,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-14T13:00:00Z","v":100,"vw":3.38},{"c":3.3,"h":3.32,"l":3.3,"n":2,"o":3.32,"t":"2026-10-14T13:15:00Z","v":1450,"vw":3.305517},{"c":3.225,"h":3.275,"l":3.22,"n":198,"o":3.26,"t":"2026-10-14T13:30:00Z","v":61206,"vw":3.241559},{"c":3.225,"h":3.27,"l":3.225,"n":128,"o":3.225,"t":"2026-10-14T13:45:00Z","v":60223,"vw":3.238758},{"c":3.265,"h":3.275,"l":3.22,"n":78,"o":3.22,"t":"2026-10-14T14:00:00Z","v":11615,"vw":3.246234},{"c":3.325,"h":3.33,"l":3.265,"n":151,"o":3.27,"t":"2026-10-14T14:15:00Z","v":36675,"vw":3.286552},{"c":3.33,"h":3.34,"l":3.3203,"n":46,"o":3.33,"t":"2026-10-14T14:30:00Z","v":5043,"vw":3.329424},{"c":3.32,"h":3.33,"l":3.32,"n":80,"o":3.33,"t":"2026-10-14T14:45:00Z","v":11329,"vw":3.322648},{"c":3.29,"h":3.315,"l":3.27,"n":191,"o":3.315,"t":"2026-10-14T15:00:00Z","v":56492,"vw":3.28291},{"c":3.285,"h":3.29,"l":3.285,"n":27,"o":3.29,"t":"2026-10-14T15:15:00Z","v":3312,"vw":3.287681},{"c":3.28,"h":3.29,"l":3.28,"n":9,"o":3.283,"t":"2026-10-14T15:30:00Z","v":3060,"vw":3.284022},{"c":3.285,"h":3.29,"l":3.28,"n":8,"o":3.29,"t":"2026-10-14T15:45:00Z","v":705,"vw":3.284167},{"c":3.28,"h":3.29,"l":3.28,"n":38,"o":3.2887,"t":"2026-10-14T16:00:00Z","v":4481,"vw":3.288896},{"c":3.28,"h":3.29,"l":3.28,"n":87,"o":3.285,"t":"2026-10-14T16:15:00Z","v":14472,"vw":3.280347},{"c":3.285,"h":3.29,"l":3.275,"n":81,"o":3.29,"t":"2026-10-14T16:30:00Z","v":23513,"vw":3.280329},{"c":3.285,"h":3.29,"l":3.28,"n":29,"o":3.2884,"t":"2026-10-14T16:45:00Z","v":6419,"vw":3.28607},{"c":3.285,"h":3.29,"l":3.28,"n":47,"o":3.285,"t":"2026-10-14T17:00:00Z","v":7891,"vw":3.283867},{"c":3.265,"h":3.285,"l":3.26,"n":92,"o":3.285,"t":"2026-10-14T17:15:00Z","v":25859,"vw":3.27161},{"c":3.275,"h":3.2761,"l":3.265,"n":50,"o":3.265,"t":"2026-10-14T17:30:00Z","v":12941,"vw":3.271197},{"c":3.275,"h":3.2776,"l":3.27,"n":38,"o":3.275,"t":"2026-10-14T17:45:00Z","v":3449,"vw":3.273531},{"c":3.28,"h":3.285,"l":3.27,"n":178,"o":3.27,"t":"2026-10-14T18:00:00Z","v":40286,"vw":3.274691},{"c":3.27,"h":3.285,"l":3.265,"n":185,"o":3.28,"t":"2026-10-14T18:15:00Z","v":53322,"vw":3.271497},{"c":3.285,"h":3.285,"l":3.26,"n":103,"o":3.2714,"t":"2026-10-14T18:30:00Z","v":47838,"vw":3.268427},{"c":3.285,"h":3.285,"l":3.28,"n":18,"o":3.28,"t":"2026-10-14T18:45:00Z","v":3672,"vw":3.281783},{"c":3.29,"h":3.29,"l":3.28,"n":113,"o":3.285,"t":"2026-10-14T19:00:00Z","v":35503,"vw":3.284914},{"c":3.275,"h":3.285,"l":3.27,"n":114,"o":3.285,"t":"2026-10-14T19:15:00Z","v":33726,"vw":3.274621},{"c":3.245,"h":3.28,"l":3.245,"n":157,"o":3.275,"t":"2026-10-14T19:30:00Z","v":23022,"vw":3.266437},{"c":3.26,"h":3.275,"l":3.235,"n":409,"o":3.2487,"t":"2026-10-14T19:45:00Z","v":46179,"vw":3.257161},{"c":3.25,"h":3.26,"l":3.25,"n":4,"o":3.26,"t":"2026-10-14T20:00:00Z","v":7831,"vw":3.259789},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-14T21:00:00Z","v":100,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-14T22:15:00Z","v":100,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T08:00:00Z","v":126,"vw":3.25},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T11:15:00Z","v":2000,"vw":3.31},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-15T11:45:00Z","v":500,"vw":3.3},{"c":3.28,"h":3.2929,"l":3.28,"n":2,"o":3.2929,"t":"2026-10-15T13:00:00Z","v":1650,"vw":3.280782},{"c":3.31,"h":3.315,"l":3.28,"n":63,"o":3.29,"t":"2026-10-15T13:30:00Z","v":8812,"vw":3.297609},{"c":3.33,"h":3.37,"l":3.305,"n":160,"o":3.305,"t":"2026-10-15T13:45:00Z","v":32873,"vw":3.341434},{"c":3.345,"h":3.35,"l":3.33,"n":117,"o":3.33,"t":"2026-10-15T14:00:00Z","v":20288,"vw":3.34548},{"c":3.32,"h":3.34,"l":3.32,"n":88,"o":3.34,"t":"2026-10-15T14:15:00Z","v":11563,"vw":3.333689},{"c":3.335,"h":3.34,"l":3.315,"n":59,"o":3.315,"t":"2026-10-15T14:30:00Z","v":11469,"vw":3.329035},{"c":3.33,"h":3.33,"l":3.3288,"n":14,"o":3.33,"t":"2026-10-15T14:45:00Z","v":793,"vw":3.329462},{"c":3.32,"h":3.32,"l":3.3,"n":77,"o":3.32,"t":"2026-10-15T15:00:00Z","v":10482,"vw":3.313113},{"c":3.285,"h":3.315,"l":3.285,"n":52,"o":3.315,"t":"2026-10-15T15:15:00Z","v":15450,"vw":3.302536},{"c":3.275,"h":3.29,"l":3.275,"n":23,"o":3.29,"t":"2026-10-15T15:30:00Z","v":7364,"vw":3.284926},{"c":3.285,"h":3.29,"l":3.275,"n":13,"o":3.275,"t":"2026-10-15T15:45:00Z","v":2570,"vw":3.277178},{"c":3.28,"h":3.285,"l":3.275,"n":21,"o":3.28,"t":"2026-10-15T16:00:00Z","v":3464,"vw":3.27803},{"c":3.285,"h":3.285,"l":3.26,"n":67,"o":3.28,"t":"2026-10-15T16:15:00Z","v":21734,"vw":3.272097},{"c":3.3,"h":3.3,"l":3.29,"n":28,"o":3.29,"t":"2026-10-15T16:30:00Z","v":2415,"vw":3.294677},{"c":3.2924,"h":3.3,"l":3.2924,"n":19,"o":3.3,"t":"2026-10-15T16:45:00Z","v":5579,"vw":3.296614},{"c":3.2999,"h":3.3,"l":3.295,"n":27,"o":3.295,"t":"2026-10-15T17:00:00Z","v":4165,"vw":3.299592},{"c":3.305,"h":3.305,"l":3.305,"n":4,"o":3.305,"t":"2026-10-15T17:15:00Z","v":143,"vw":3.305},{"c":3.3052,"h":3.3052,"l":3.305,"n":10,"o":3.305,"t":"2026-10-15T17:30:00Z","v":1852,"vw":3.305109},{"c":3.35,"h":3.35,"l":3.305,"n":87,"o":3.305,"t":"2026-10-15T17:45:00Z","v":17865,"vw":3.32993},{"c":3.335,"h":3.35,"l":3.335,"n":20,"o":3.35,"t":"2026-10-15T18:00:00Z","v":3216,"vw":3.344306},{"c":3.345,"h":3.345,"l":3.34,"n":19,"o":3.34,"t":"2026-10-15T18:15:00Z","v":5917,"vw":3.341211},{"c":3.345,"h":3.35,"l":3.345,"n":15,"o":3.3482,"t":"2026-10-15T18:30:00Z","v":2399,"vw":3.347129},{"c":3.365,"h":3.37,"l":3.35,"n":38,"o":3.35,"t":"2026-10-15T18:45:00Z","v":8355,"vw":3.357628},{"c":3.355,"h":3.365,"l":3.35,"n":47,"o":3.36,"t":"2026-10-15T19:00:00Z","v":8226,"vw":3.357949},{"c":3.36,"h":3.36,"l":3.35,"n":24,"o":3.355,"t":"2026-10-15T19:15:00Z","v":1952,"vw":3.355549},{"c":3.34,"h":3.36,"l":3.3315,"n":83,"o":3.36,"t":"2026-10-15T19:30:00Z","v":23056,"vw":3.340013},{"c":3.33,"h":3.34,"l":3.33,"n":119,"o":3.335,"t":"2026-10-15T19:45:00Z","v":29663,"vw":3.337128},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-15T20:00:00Z","v":3930,"vw":3.33},{"c":3.3669,"h":3.3669,"l":3.3669,"n":1,"o":3.3669,"t":"2026-10-15T23:45:00Z","v":400,"vw":3.3669},{"c":3.366,"h":3.366,"l":3.366,"n":1,"o":3.366,"t":"2026-10-16T11:45:00Z","v":479,"vw":3.366},{"c":3.41,"h":3.4313,"l":3.3603,"n":22,"o":3.3693,"t":"2026-10-16T12:00:00Z","v":5003,"vw":3.374776},{"c":3.43,"h":3.44,"l":3.41,"n":17,"o":3.41,"t":"2026-10-16T12:15:00Z","v":9131,"vw":3.418478},{"c":3.452,"h":3.452,"l":3.44,"n":11,"o":3.44,"t":"2026-10-16T12:30:00Z","v":3473,"vw":3.446485},{"c":3.53,"h":3.53,"l":3.4503,"n":24,"o":3.4696,"t":"2026-10-16T12:45:00Z","v":3473,"vw":3.489358},{"c":3.51,"h":3.51,"l":3.47,"n":2,"o":3.47,"t":"2026-10-16T13:00:00Z","v":200,"vw":3.49},{"c":3.51,"h":3.51,"l":3.5,"n":4,"o":3.5,"t":"2026-10-16T13:15:00Z","v":920,"vw":3.502222},{"c":3.5012,"h":3.5387,"l":3.45,"n":288,"o":3.5,"t":"2026-10-16T13:30:00Z","v":77668,"vw":3.502758},{"c":3.4881,"h":3.52,"l":3.4881,"n":126,"o":3.5026,"t":"2026-10-16T13:45:00Z","v":23622,"vw":3.494625},{"c":3.5,"h":3.51,"l":3.465,"n":176,"o":3.48,"t":"2026-10-16T14:00:00Z","v":26083,"vw":3.486239},{"c":3.53,"h":3.55,"l":3.505,"n":234,"o":3.505,"t":"2026-10-16T14:15:00Z","v":65911,"vw":3.54024},{"c":3.495,"h":3.535,"l":3.4898,"n":148,"o":3.525,"t":"2026-10-16T14:30:00Z","v":25888,"vw":3.505083},{"c":3.485,"h":3.4968,"l":3.485,"n":138,"o":3.49,"t":"2026-10-16T14:45:00Z","v":21528,"vw":3.49175},{"c":3.52,"h":3.52,"l":3.48,"n":111,"o":3.485,"t":"2026-10-16T15:00:00Z","v":35982,"vw":3.499382},{"c":3.545,"h":3.57,"l":3.515,"n":270,"o":3.5189,"t":"2026-10-16T15:15:00Z","v":59315,"vw":3.542415},{"c":3.53,"h":3.548,"l":3.53,"n":89,"o":3.541,"t":"2026-10-16T15:30:00Z","v":13567,"vw":3.543278},{"c":3.535,"h":3.549,"l":3.53,"n":65,"o":3.535,"t":"2026-10-16T15:45:00Z","v":8650,"vw":3.538988},{"c":3.55,"h":3.55,"l":3.535,"n":40,"o":3.535,"t":"2026-10-16T16:00:00Z","v":7163,"vw":3.541089},{"c":3.54,"h":3.545,"l":3.54,"n":7,"o":3.545,"t":"2026-10-16T16:15:00Z","v":341,"vw":3.543333},{"c":3.5307,"h":3.545,"l":3.525,"n":114,"o":3.5401,"t":"2026-10-16T16:30:00Z","v":12447,"vw":3.533737},{"c":3.515,"h":3.535,"l":3.515,"n":52,"o":3.535,"t":"2026-10-16T16:45:00Z","v":6378,"vw":3.523453},{"c":3.4986,"h":3.515,"l":3.495,"n":36,"o":3.515,"t":"2026-10-16T17:00:00Z","v":9087,"vw":3.50181},{"c":3.51,"h":3.51,"l":3.49,"n":47,"o":3.495,"t":"2026-10-16T17:15:00Z","v":13374,"vw":3.499043},{"c":3.515,"h":3.515,"l":3.505,"n":29,"o":3.51,"t":"2026-10-16T17:30:00Z","v":3203,"vw":3.510814},{"c":3.49,"h":3.515,"l":3.49,"n":91,"o":3.515,"t":"2026-10-16T17:45:00Z","v":28976,"vw":3.504963},{"c":3.485,"h":3.4899,"l":3.485,"n":13,"o":3.4862,"t":"2026-10-16T18:00:00Z","v":1104,"vw":3.486753},{"c":3.46,"h":3.485,"l":3.45,"n":77,"o":3.485,"t":"2026-10-16T18:15:00Z","v":25700,"vw":3.473057},{"c":3.48,"h":3.48,"l":3.46,"n":48,"o":3.46,"t":"2026-10-16T18:30:00Z","v":17870,"vw":3.468948},{"c":3.48,"h":3.485,"l":3.4701,"n":51,"o":3.48,"t":"2026-10-16T18:45:00Z","v":14514,"vw":3.481155},{"c":3.485,"h":3.49,"l":3.48,"n":26,"o":3.49,"t":"2026-10-16T19:00:00Z","v":2879,"vw":3.482746},{"c":3.51,"h":3.51,"l":3.4843,"n":89,"o":3.4843,"t":"2026-10-16T19:15:00Z","v":28849,"vw":3.496829},{"c":3.505,"h":3.51,"l":3.495,"n":223,"o":3.5052,"t":"2026-10-16T19:30:00Z","v":60254,"vw":3.502229},{"c":3.48,"h":3.5099,"l":3.45,"n":734,"o":3.5014,"t":"2026-10-16T19:45:00Z","v":80882,"vw":3.480682},{"c":3.46,"h":3.48,"l":3.46,"n":6,"o":3.48,"t":"2026-10-16T20:00:00Z","v":27572,"vw":3.460218},{"c":3.4977,"h":3.4977,"l":3.4977,"n":1,"o":3.4977,"t":"2026-10-16T23:45:00Z","v":289,"vw":3.4977},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T08:00:00Z","v":397,"vw":3.44},{"c":3.45,"h":3.49,"l":3.45,"n":5,"o":3.49,"t":"2026-10-19T11:00:00Z","v":911,"vw":3.472222},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-19T12:30:00Z","v":1445,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-19T13:15:00Z","v":832,"vw":3.46},{"c":3.425,"h":3.48,"l":3.42,"n":167,"o":3.46,"t":"2026-10-19T13:30:00Z","v":32782,"vw":3.457599},{"c":3.4,"h":3.43,"l":3.39,"n":68,"o":3.425,"t":"2026-10-19T13:45:00Z","v":17739,"vw":3.419554},{"c":3.42,"h":3.43,"l":3.41,"n":34,"o":3.41,"t":"2026-10-19T14:00:00Z","v":6085,"vw":3.41527},{"c":3.4287,"h":3.43,"l":3.4209,"n":35,"o":3.425,"t":"2026-10-19T14:15:00Z","v":2261,"vw":3.426412},{"c":3.44,"h":3.44,"l":3.42,"n":77,"o":3.4257,"t":"2026-10-19T14:30:00Z","v":12634,"vw":3.429072},{"c":3.43,"h":3.445,"l":3.43,"n":98,"o":3.435,"t":"2026-10-19T14:45:00Z","v":34608,"vw":3.438704},{"c":3.46,"h":3.46,"l":3.43,"n":120,"o":3.43,"t":"2026-10-19T15:00:00Z","v":16333,"vw":3.443354},{"c":3.4519,"h":3.46,"l":3.45,"n":23,"o":3.455,"t":"2026-10-19T15:15:00Z","v":3989,"vw":3.455577},{"c":3.485,"h":3.49,"l":3.455,"n":69,"o":3.4597,"t":"2026-10-19T15:30:00Z","v":10917,"vw":3.469385},{"c":3.485,"h":3.49,"l":3.4801,"n":15,"o":3.485,"t":"2026-10-19T15:45:00Z","v":4663,"vw":3.482725},{"c":3.465,"h":3.485,"l":3.465,"n":55,"o":3.485,"t":"2026-10-19T16:00:00Z","v":4275,"vw":3.473262},{"c":3.465,"h":3.465,"l":3.46,"n":24,"o":3.465,"t":"2026-10-19T16:15:00Z","v":6479,"vw":3.462447},{"c":3.465,"h":3.47,"l":3.46,"n":16,"o":3.46,"t":"2026-10-19T16:30:00Z","v":3869,"vw":3.462462},{"c":3.475,"h":3.475,"l":3.465,"n":17,"o":3.465,"t":"2026-10-19T16:45:00Z","v":2117,"vw":3.4685},{"c":3.465,"h":3.475,"l":3.465,"n":42,"o":3.475,"t":"2026-10-19T17:00:00Z","v":3182,"vw":3.470543},{"c":3.47,"h":3.47,"l":3.465,"n":11,"o":3.465,"t":"2026-10-19T17:15:00Z","v":1414,"vw":3.469279},{"c":3.465,"h":3.475,"l":3.46,"n":82,"o":3.475,"t":"2026-10-19T17:30:00Z","v":19220,"vw":3.464178},{"c":3.465,"h":3.4663,"l":3.46,"n":9,"o":3.465,"t":"2026-10-19T17:45:00Z","v":1264,"vw":3.465364},{"c":3.465,"h":3.4661,"l":3.46,"n":9,"o":3.4661,"t":"2026-10-19T18:00:00Z","v":3900,"vw":3.465774},{"c":3.465,"h":3.47,"l":3.46,"n":16,"o":3.47,"t":"2026-10-19T18:15:00Z","v":1701,"vw":3.464242},{"c":3.47,"h":3.47,"l":3.46,"n":16,"o":3.4699,"t":"2026-10-19T18:30:00Z","v":9719,"vw":3.464575},{"c":3.4799,"h":3.48,"l":3.47,"n":18,"o":3.47,"t":"2026-10-19T18:45:00Z","v":4869,"vw":3.47773},{"c":3.47,"h":3.48,"l":3.47,"n":34,"o":3.48,"t":"2026-10-19T19:00:00Z","v":2507,"vw":3.476517},{"c":3.47,"h":3.475,"l":3.47,"n":12,"o":3.475,"t":"2026-10-19T19:15:00Z","v":1118,"vw":3.473721},{"c":3.475,"h":3.475,"l":3.47,"n":35,"o":3.47,"t":"2026-10-19T19:30:00Z","v":2436,"vw":3.47368},{"c":3.52,"h":3.57,"l":3.475,"n":2405,"o":3.475,"t":"2026-10-19T19:45:00Z","v":320954,"vw":3.537584},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-10-19T20:00:00Z","v":4393,"vw":3.52},{"c":3.5428,"h":3.5428,"l":3.5428,"n":1,"o":3.5428,"t":"2026-10-19T20:30:00Z","v":777,"vw":3.5428},{"c":3.5221,"h":3.5221,"l":3.5221,"n":1,"o":3.5221,"t":"2026-10-19T21:30:00Z","v":800,"vw":3.5221},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-20T12:45:00Z","v":1000,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-20T13:15:00Z","v":149,"vw":3.52},{"c":3.62,"h":3.65,"l":3.51,"n":178,"o":3.51,"t":"2026-10-20T13:30:00Z","v":88554,"vw":3.562837},{"c":3.66,"h":3.67,"l":3.62,"n":154,"o":3.62,"t":"2026-10-20T13:45:00Z","v":26982,"vw":3.635495},{"c":3.63,"h":3.6685,"l":3.63,"n":45,"o":3.65,"t":"2026-10-20T14:00:00Z","v":13689,"vw":3.650359},{"c":3.63,"h":3.63,"l":3.6,"n":31,"o":3.625,"t":"2026-10-20T14:15:00Z","v":2716,"vw":3.6116},{"c":3.64,"h":3.655,"l":3.6201,"n":62,"o":3.625,"t":"2026-10-20T14:30:00Z","v":18741,"vw":3.639443},{"c":3.65,"h":3.65,"l":3.62,"n":54,"o":3.6369,"t":"2026-10-20T14:45:00Z","v":24972,"vw":3.635252},{"c":3.63,"h":3.65,"l":3.63,"n":22,"o":3.645,"t":"2026-10-20T15:00:00Z","v":2596,"vw":3.637366},{"c":3.62,"h":3.635,"l":3.62,"n":82,"o":3.635,"t":"2026-10-20T15:15:00Z","v":9760,"vw":3.623067},{"c":3.6015,"h":3.61,"l":3.59,"n":75,"o":3.61,"t":"2026-10-20T15:30:00Z","v":10995,"vw":3.601292},{"c":3.6015,"h":3.605,"l":3.6,"n":8,"o":3.6,"t":"2026-10-20T15:45:00Z","v":713,"vw":3.600982},{"c":3.6048,"h":3.605,"l":3.6,"n":14,"o":3.6,"t":"2026-10-20T16:00:00Z","v":6916,"vw":3.603799},{"c":3.635,"h":3.64,"l":3.61,"n":42,"o":3.61,"t":"2026-10-20T16:15:00Z","v":12175,"vw":3.616732},{"c":3.635,"h":3.64,"l":3.635,"n":3,"o":3.64,"t":"2026-10-20T16:30:00Z","v":1470,"vw":3.635441},{"c":3.61,"h":3.635,"l":3.61,"n":40,"o":3.635,"t":"2026-10-20T16:45:00Z","v":7085,"vw":3.620844},{"c":3.6,"h":3.615,"l":3.6,"n":26,"o":3.615,"t":"2026-10-20T17:00:00Z","v":2750,"vw":3.607641},{"c":3.605,"h":3.605,"l":3.605,"n":5,"o":3.605,"t":"2026-10-20T17:15:00Z","v":409,"vw":3.605},{"c":3.595,"h":3.605,"l":3.59,"n":75,"o":3.605,"t":"2026-10-20T17:30:00Z","v":17399,"vw":3.597361},{"c":3.595,"h":3.595,"l":3.595,"n":4,"o":3.595,"t":"2026-10-20T17:45:00Z","v":579,"vw":3.595},{"c":3.595,"h":3.5986,"l":3.595,"n":9,"o":3.595,"t":"2026-10-20T18:00:00Z","v":592,"vw":3.595643},{"c":3.58,"h":3.59,"l":3.58,"n":43,"o":3.59,"t":"2026-10-20T18:15:00Z","v":7194,"vw":3.584001},{"c":3.565,"h":3.58,"l":3.565,"n":31,"o":3.58,"t":"2026-10-20T18:30:00Z","v":3068,"vw":3.573468},{"c":3.575,"h":3.575,"l":3.57,"n":12,"o":3.57,"t":"2026-10-20T18:45:00Z","v":1711,"vw":3.571782},{"c":3.575,"h":3.5785,"l":3.575,"n":14,"o":3.575,"t":"2026-10-20T19:00:00Z","v":2358,"vw":3.575377},{"c":3.575,"h":3.58,"l":3.575,"n":10,"o":3.575,"t":"2026-10-20T19:15:00Z","v":617,"vw":3.57625},{"c":3.57,"h":3.575,"l":3.57,"n":21,"o":3.575,"t":"2026-10-20T19:30:00Z","v":2529,"vw":3.571967},{"c":3.565,"h":3.58,"l":3.56,"n":171,"o":3.565,"t":"2026-10-20T19:45:00Z","v":35098,"vw":3.566612},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-20T20:00:00Z","v":876,"vw":3.56},{"c":3.56,"h":3.57,"l":3.55,"n":5,"o":3.57,"t":"2026-10-20T21:30:00Z","v":608,"vw":3.56},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T22:00:00Z","v":100,"vw":3.58},{"c":3.5991,"h":3.5991,"l":3.5991,"n":1,"o":3.5991,"t":"2026-10-20T23:45:00Z","v":300,"vw":3.5991},{"c":3.5845,"h":3.6,"l":3.5845,"n":2,"o":3.6,"t":"2026-10-21T11:00:00Z","v":200,"vw":3.59225},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-21T13:00:00Z","v":100,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-21T13:15:00Z","v":100,"vw":3.59},{"c":3.5214,"h":3.58,"l":3.51,"n":61,"o":3.58,"t":"2026-10-21T13:30:00Z","v":7901,"vw":3.55713},{"c":3.525,"h":3.53,"l":3.525,"n":20,"o":3.525,"t":"2026-10-21T13:45:00Z","v":1555,"vw":3.528023},{"c":3.52,"h":3.525,"l":3.51,"n":62,"o":3.525,"t":"2026-10-21T14:00:00Z","v":5517,"vw":3.517441},{"c":3.53,"h":3.53,"l":3.52,"n":38,"o":3.52,"t":"2026-10-21T14:15:00Z","v":3246,"vw":3.525204},{"c":3.535,"h":3.535,"l":3.5337,"n":14,"o":3.535,"t":"2026-10-21T14:30:00Z","v":1605,"vw":3.534752},{"c":3.53,"h":3.535,"l":3.53,"n":21,"o":3.535,"t":"2026-10-21T14:45:00Z","v":1047,"vw":3.532},{"c":3.495,"h":3.52,"l":3.49,"n":69,"o":3.52,"t":"2026-10-21T15:00:00Z","v":23658,"vw":3.504465},{"c":3.495,"h":3.495,"l":3.495,"n":12,"o":3.495,"t":"2026-10-21T15:15:00Z","v":1508,"vw":3.495},{"c":3.485,"h":3.505,"l":3.48,"n":57,"o":3.5,"t":"2026-10-21T15:30:00Z","v":9967,"vw":3.490764},{"c":3.495,"h":3.5,"l":3.4814,"n":59,"o":3.4868,"t":"2026-10-21T15:45:00Z","v":5539,"vw":3.489823},{"c":3.5058,"h":3.51,"l":3.495,"n":40,"o":3.5,"t":"2026-10-21T16:00:00Z","v":14778,"vw":3.500715},{"c":3.525,"h":3.53,"l":3.51,"n":60,"o":3.51,"t":"2026-10-21T16:15:00Z","v":6521,"vw":3.52014},{"c":3.525,"h":3.53,"l":3.52,"n":30,"o":3.525,"t":"2026-10-21T16:30:00Z","v":3950,"vw":3.526158},{"c":3.495,"h":3.53,"l":3.49,"n":68,"o":3.53,"t":"2026-10-21T16:45:00Z","v":28360,"vw":3.49646},{"c":3.5,"h":3.5,"l":3.485,"n":58,"o":3.498,"t":"2026-10-21T17:00:00Z","v":15458,"vw":3.493032},{"c":3.515,"h":3.518,"l":3.495,"n":66,"o":3.495,"t":"2026-10-21T17:15:00Z","v":11494,"vw":3.507389},{"c":3.52,"h":3.52,"l":3.51,"n":24,"o":3.515,"t":"2026-10-21T17:30:00Z","v":2239,"vw":3.515663},{"c":3.515,"h":3.53,"l":3.51,"n":75,"o":3.52,"t":"2026-10-21T17:45:00Z","v":7629,"vw":3.520167},{"c":3.5,"h":3.5187,"l":3.5,"n":25,"o":3.51,"t":"2026-10-21T18:00:00Z","v":11507,"vw":3.508018},{"c":3.54,"h":3.54,"l":3.505,"n":80,"o":3.505,"t":"2026-10-21T18:15:00Z","v":18659,"vw":3.518613},{"c":3.54,"h":3.54,"l":3.535,"n":21,"o":3.54,"t":"2026-10-21T18:30:00Z","v":2614,"vw":3.537848},{"c":3.52,"h":3.535,"l":3.52,"n":41,"o":3.535,"t":"2026-10-21T18:45:00Z","v":3808,"vw":3.525772},{"c":3.505,"h":3.51,"l":3.485,"n":89,"o":3.51,"t":"2026-10-21T19:00:00Z","v":28802,"vw":3.490982},{"c":3.52,"h":3.52,"l":3.505,"n":35,"o":3.505,"t":"2026-10-21T19:15:00Z","v":5538,"vw":3.508414},{"c":3.505,"h":3.52,"l":3.5,"n":39,"o":3.52,"t":"2026-10-21T19:30:00Z","v":6366,"vw":3.504476},{"c":3.495,"h":3.51,"l":3.49,"n":122,"o":3.505,"t":"2026-10-21T19:45:00Z","v":11265,"vw":3.500738},{"c":3.48,"h":3.5,"l":3.48,"n":6,"o":3.5,"t":"2026-10-21T20:00:00Z","v":1991,"vw":3.495537},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T21:30:00Z","v":120,"vw":3.48},{"c":3.48,"h":3.49,"l":3.48,"n":5,"o":3.49,"t":"2026-10-22T12:45:00Z","v":908,"vw":3.488889},{"c":3.525,"h":3.54,"l":3.45,"n":348,"o":3.47,"t":"2026-10-22T13:30:00Z","v":42784,"vw":3.49837},{"c":3.535,"h":3.535,"l":3.515,"n":64,"o":3.53,"t":"2026-10-22T13:45:00Z","v":11662,"vw":3.528638},{"c":3.56,"h":3.57,"l":3.54,"n":96,"o":3.54,"t":"2026-10-22T14:00:00Z","v":15464,"vw":3.547813},{"c":3.54,"h":3.57,"l":3.54,"n":50,"o":3.5587,"t":"2026-10-22T14:15:00Z","v":31185,"vw":3.559678},{"c":3.53,"h":3.545,"l":3.53,"n":32,"o":3.54,"t":"2026-10-22T14:30:00Z","v":14382,"vw":3.536604},{"c":3.5327,"h":3.54,"l":3.5327,"n":12,"o":3.535,"t":"2026-10-22T14:45:00Z","v":2962,"vw":3.538421},{"c":3.545,"h":3.555,"l":3.535,"n":113,"o":3.535,"t":"2026-10-22T15:00:00Z","v":22397,"vw":3.541607},{"c":3.53,"h":3.54,"l":3.53,"n":21,"o":3.54,"t":"2026-10-22T15:15:00Z","v":1637,"vw":3.533214},{"c":3.535,"h":3.535,"l":3.535,"n":1,"o":3.535,"t":"2026-10-22T15:30:00Z","v":900,"vw":3.535},{"c":3.5471,"h":3.5471,"l":3.54,"n":9,"o":3.54,"t":"2026-10-22T15:45:00Z","v":2569,"vw":3.545028},{"c":3.56,"h":3.56,"l":3.55,"n":65,"o":3.55,"t":"2026-10-22T16:00:00Z","v":10153,"vw":3.551951},{"c":3.57,"h":3.59,"l":3.57,"n":69,"o":3.57,"t":"2026-10-22T16:15:00Z","v":7388,"vw":3.578588},{"c":3.5717,"h":3.578,"l":3.5717,"n":14,"o":3.578,"t":"2026-10-22T16:30:00Z","v":1490,"vw":3.575098},{"c":3.585,"h":3.585,"l":3.575,"n":31,"o":3.575,"t":"2026-10-22T16:45:00Z","v":9142,"vw":3.576922},{"c":3.575,"h":3.5882,"l":3.575,"n":28,"o":3.585,"t":"2026-10-22T17:00:00Z","v":2408,"vw":3.581491},{"c":3.585,"h":3.59,"l":3.575,"n":28,"o":3.575,"t":"2026-10-22T17:15:00Z","v":3735,"vw":3.584},{"c":3.585,"h":3.585,"l":3.58,"n":21,"o":3.585,"t":"2026-10-22T17:30:00Z","v":3621,"vw":3.58439},{"c":3.58,"h":3.585,"l":3.58,"n":6,"o":3.585,"t":"2026-10-22T17:45:00Z","v":1156,"vw":3.582348},{"c":3.595,"h":3.6,"l":3.585,"n":89,"o":3.585,"t":"2026-10-22T18:00:00Z","v":22607,"vw":3.588694},{"c":3.5862,"h":3.595,"l":3.5862,"n":32,"o":3.595,"t":"2026-10-22T18:15:00Z","v":6915,"vw":3.590396},{"c":3.6,"h":3.62,"l":3.5814,"n":290,"o":3.585,"t":"2026-10-22T18:30:00Z","v":48574,"vw":3.596248},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-10-22T18:45:00Z","v":100,"vw":3.605},{"c":3.6292,"h":3.63,"l":3.6,"n":65,"o":3.6,"t":"2026-10-22T19:00:00Z","v":6904,"vw":3.613977},{"c":3.595,"h":3.6299,"l":3.595,"n":54,"o":3.6299,"t":"2026-10-22T19:15:00Z","v":8118,"vw":3.609531},{"c":3.5858,"h":3.59,"l":3.58,"n":32,"o":3.59,"t":"2026-10-22T19:30:00Z","v":7468,"vw":3.586034},{"c":3.58,"h":3.6,"l":3.57,"n":228,"o":3.58,"t":"2026-10-22T19:45:00Z","v":45241,"vw":3.582294},{"c":3.58,"h":3.58,"l":3.58,"n":9,"o":3.58,"t":"2026-10-22T20:00:00Z","v":5328,"vw":3.58},{"c":3.63,"h":3.63,"l":3.6,"n":10,"o":3.6,"t":"2026-10-22T20:30:00Z","v":2999,"vw":3.605859},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-22T21:00:00Z","v":300,"vw":3.62},{"c":3.6099,"h":3.6099,"l":3.6099,"n":2,"o":3.6099,"t":"2026-10-22T23:45:00Z","v":503,"vw":3.6099}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05968881461488874,"strike":4.930622370770222,"iv":0.777272894321898,"gamma":0.1903025806540994,"theta":-0.002107811645789788,"vega":0.0015120407394414127,"rho":0.00023183310267472904,"breakevenPct":38.23959625987178},{"delta":0.15,"premium":0.14051228805644464,"strike":4.7689754238871105,"iv":0.8329090366673179,"gamma":0.18703465377433717,"theta":-0.0024188763233523626,"vega":0.0015675974652626572,"rho":0.00031101193117350634,"breakevenPct":36.00065685873724},{"delta":0.2,"premium":0.22133576149800058,"strike":4.607328477003999,"iv":0.8885451790127377,"gamma":0.18376672689457496,"theta":-0.002729941000914937,"vega":0.0016231541910839017,"rho":0.00039019075967228363,"breakevenPct":33.76171745760269},{"delta":0.25,"premium":0.3021592349395565,"strike":4.445681530120887,"iv":0.9441813213581576,"gamma":0.18049880001481272,"theta":-0.003041005678477512,"vega":0.0016787109169051461,"rho":0.000469369588171061,"breakevenPct":31.522778056468148},{"delta":0.3,"premium":0.3829827083811124,"strike":4.2840345832377755,"iv":0.9998174637035774,"gamma":0.17723087313505048,"theta":-0.0033520703560400863,"vega":0.0017342676427263906,"rho":0.0005485484166698382,"breakevenPct":29.283838655333604},{"delta":0.35,"premium":0.46380618182266825,"strike":4.122387636354664,"iv":1.0554536060489972,"gamma":0.17396294625528824,"theta":-0.0036631350336026607,"vega":0.001789824368547635,"rho":0.0006277272451686155,"breakevenPct":27.044899254199066},{"delta":0.4,"premium":0.5446296552642244,"strike":3.9607406894715513,"iv":1.111089748394417,"gamma":0.170695019375526,"theta":-0.0039741997111652355,"vega":0.0018453810943688798,"rho":0.0007069060736673929,"breakevenPct":24.805959853064515},{"delta":0.45,"premium":0.6254531287057802,"strike":3.7990937425884397,"iv":1.166725890739837,"gamma":0.1674270924957638,"theta":-0.00428526438872781,"vega":0.0019009378201901243,"rho":0.0007860849021661702,"breakevenPct":22.567020451929974},{"delta":0.5,"premium":0.7062766021473361,"strike":3.637446795705328,"iv":1.2223620330852567,"gamma":0.16415916561600155,"theta":-0.004596329066290384,"vega":0.0019564945460113685,"rho":0.0008652637306649474,"breakevenPct":20.32808105079543},{"delta":0.55,"premium":0.7871000755888921,"strike":3.4757998488222164,"iv":1.2779981754306768,"gamma":0.1608912387362393,"theta":-0.00490739374385296,"vega":0.0020120512718326132,"rho":0.0009444425591637249,"breakevenPct":18.089141649660885},{"delta":0.6,"premium":0.867923549030448,"strike":3.3141529019391047,"iv":1.3336343177760965,"gamma":0.15762331185647707,"theta":-0.005218458421415534,"vega":0.002067607997653858,"rho":0.001023621387662502,"breakevenPct":15.850202248526344},{"delta":0.65,"premium":0.9487470224720039,"strike":3.1525059550559926,"iv":1.3892704601215164,"gamma":0.15435538497671486,"theta":-0.005529523098978108,"vega":0.002123164723475102,"rho":0.0011028002161612795,"breakevenPct":13.6112628473918},{"delta":0.7,"premium":1.0295704959135594,"strike":2.990859008172881,"iv":1.4449066024669361,"gamma":0.15108745809695262,"theta":-0.005840587776540682,"vega":0.0021787214492963464,"rho":0.0011819790446600566,"breakevenPct":11.372323446257262},{"delta":0.75,"premium":1.1103939693551155,"strike":2.8292120612897693,"iv":1.500542744812356,"gamma":0.14781953121719038,"theta":-0.006151652454103257,"vega":0.002234278175117591,"rho":0.0012611578731588338,"breakevenPct":9.133384045122714},{"delta":0.8,"premium":1.1912174427966715,"strike":2.6675651144066572,"iv":1.556178887157776,"gamma":0.14455160433742814,"theta":-0.0064627171316658325,"vega":0.002289834900938836,"rho":0.0013403367016576113,"breakevenPct":6.894444643988173},{"delta":0.85,"premium":1.2720409162382273,"strike":2.5059181675235456,"iv":1.6118150295031959,"gamma":0.1412836774576659,"theta":-0.006773781809228407,"vega":0.0023453916267600805,"rho":0.0014195155301563885,"breakevenPct":4.655505242853621}],"put":[{"delta":0.7,"premium":2.9251704946555694,"strike":6.2501739741383355,"iv":2.156019043159733,"gamma":0.1644470403666902,"theta":-0.012240557526751936,"vega":0.0035270921040595235,"rho":-0.004328909795015693,"breakevenPct":7.892088991862202}]},"raw":{"call":[{"delta":0.1,"premium":0.05968881461488874,"strike":4.930622370770222,"iv":0.777272894321898,"gamma":0.1903025806540994,"theta":-0.002107811645789788,"vega":0.0015120407394414127,"rho":0.00023183310267472904,"breakevenPct":38.23959625987178},{"delta":0.15,"premium":0.14051228805644464,"strike":4.7689754238871105,"iv":0.8329090366673179,"gamma":0.18703465377433717,"theta":-0.0024188763233523626,"vega":0.0015675974652626572,"rho":0.00031101193117350634,"breakevenPct":36.00065685873724},{"delta":0.2,"premium":0.22133576149800058,"strike":4.607328477003999,"iv":0.8885451790127377,"gamma":0.18376672689457496,"theta":-0.002729941000914937,"vega":0.0016231541910839017,"rho":0.00039019075967228363,"breakevenPct":33.76171745760269},{"delta":0.25,"premium":0.3021592349395565,"strike":4.445681530120887,"iv":0.9441813213581576,"gamma":0.18049880001481272,"theta":-0.003041005678477512,"vega":0.0016787109169051461,"rho":0.000469369588171061,"breakevenPct":31.522778056468148},{"delta":0.3,"premium":0.3829827083811124,"strike":4.2840345832377755,"iv":0.9998174637035774,"gamma":0.17723087313505048,"theta":-0.0033520703560400863,"vega":0.0017342676427263906,"rho":0.0005485484166698382,"breakevenPct":29.283838655333604},{"delta":0.35,"premium":0.46380618182266825,"strike":4.122387636354664,"iv":1.0554536060489972,"gamma":0.17396294625528824,"theta":-0.0036631350336026607,"vega":0.001789824368547635,"rho":0.0006277272451686155,"breakevenPct":27.044899254199066},{"delta":0.4,"premium":0.5446296552642244,"strike":3.9607406894715513,"iv":1.111089748394417,"gamma":0.170695019375526,"theta":-0.0039741997111652355,"vega":0.0018453810943688798,"rho":0.0007069060736673929,"breakevenPct":24.805959853064515},{"delta":0.45,"premium":0.6254531287057802,"strike":3.7990937425884397,"iv":1.166725890739837,"gamma":0.1674270924957638,"theta":-0.00428526438872781,"vega":0.0019009378201901243,"rho":0.0007860849021661702,"breakevenPct":22.567020451929974},{"delta":0.5,"premium":0.7062766021473361,"strike":3.637446795705328,"iv":1.2223620330852567,"gamma":0.16415916561600155,"theta":-0.004596329066290384,"vega":0.0019564945460113685,"rho":0.0008652637306649474,"breakevenPct":20.32808105079543},{"delta":0.55,"premium":0.7871000755888921,"strike":3.4757998488222164,"iv":1.2779981754306768,"gamma":0.1608912387362393,"theta":-0.00490739374385296,"vega":0.0020120512718326132,"rho":0.0009444425591637249,"breakevenPct":18.089141649660885},{"delta":0.6,"premium":0.867923549030448,"strike":3.3141529019391047,"iv":1.3336343177760965,"gamma":0.15762331185647707,"theta":-0.005218458421415534,"vega":0.002067607997653858,"rho":0.001023621387662502,"breakevenPct":15.850202248526344},{"delta":0.65,"premium":0.9487470224720039,"strike":3.1525059550559926,"iv":1.3892704601215164,"gamma":0.15435538497671486,"theta":-0.005529523098978108,"vega":0.002123164723475102,"rho":0.0011028002161612795,"breakevenPct":13.6112628473918},{"delta":0.7,"premium":1.0295704959135594,"strike":2.990859008172881,"iv":1.4449066024669361,"gamma":0.15108745809695262,"theta":-0.005840587776540682,"vega":0.0021787214492963464,"rho":0.0011819790446600566,"breakevenPct":11.372323446257262},{"delta":0.75,"premium":1.1103939693551155,"strike":2.8292120612897693,"iv":1.500542744812356,"gamma":0.14781953121719038,"theta":-0.006151652454103257,"vega":0.002234278175117591,"rho":0.0012611578731588338,"breakevenPct":9.133384045122714},{"delta":0.8,"premium":1.1912174427966715,"strike":2.6675651144066572,"iv":1.556178887157776,"gamma":0.14455160433742814,"theta":-0.0064627171316658325,"vega":0.002289834900938836,"rho":0.0013403367016576113,"breakevenPct":6.894444643988173},{"delta":0.85,"premium":1.2720409162382273,"strike":2.5059181675235456,"iv":1.6118150295031959,"gamma":0.1412836774576659,"theta":-0.006773781809228407,"vega":0.0023453916267600805,"rho":0.0014195155301563885,"breakevenPct":4.655505242853621}],"put":[{"delta":0.7,"premium":2.9251704946555694,"strike":6.2501739741383355,"iv":2.156019043159733,"gamma":0.1644470403666902,"theta":-0.012240557526751936,"vega":0.0035270921040595235,"rho":-0.004328909795015693,"breakevenPct":7.892088991862202}]}},"errors":["fundamentals:provider_http_429"],"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"}}