{"symbol":"FRMI","url":"https://intraalpha.com/companies/FRMI","capturedAt":"2026-10-15T21:07:34.252Z","state":"ready","quote":{"symbol":"FRMI","last_price":3.41,"prev_close":3.16,"regular_close":3.395,"change":0.25,"change_pct":7.9114,"regular_change":0.235,"regular_change_pct":7.4367,"extended_change":0.015,"extended_change_pct":0.4418,"bid":3.39,"ask":3.41,"bid_size":900,"ask_size":400,"volume":19691356,"vwap":3.246771,"open":3.075,"high":3.465,"low":3,"close":3.395,"trade_count":49449,"last_trade_at":"2026-10-15T21:05:54.745263373Z","last_quote_at":"2026-10-15T21:01:15.928679265Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:07:26.271114063-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FRMI","fetched_at":"2026-10-15T21:00:11.263404+00:00","name":"Fermi Inc.","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Fermi Inc. (FRMI) is a pioneering technology firm at the forefront of nuclear energy innovations and advanced radiation detection systems. Leveraging a robust intellectual property portfolio and strategic partnerships, the company is dedicated to enhancing safety and efficiency within the energy sector, while championing sustainable practices. Amidst the global shift towards cleaner energy solutions, Fermi Inc.'s strategic focus on addressing critical industry challenges positions it as a compelling opportunity for institutional investors seeking to capitalize on the dynamic evolution of the energy market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2026381000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":1.617,"dividend_per_share":null,"dividend_yield":null,"eps":-1.08,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":17.12,"analyst_number":1,"beta":null,"fifty_two_week_high":30.9,"fifty_two_week_low":3.09,"fifty_day_ma":5.09,"two_hundred_day_ma":6.83,"shares_outstanding":641260000,"forward_pe":null,"price_to_sales":null,"price_to_book":2.992,"ev_to_revenue":null,"ev_to_ebitda":null},"bars":[{"c":3.98,"h":4,"l":3.9569,"n":57,"o":3.9569,"t":"2026-10-08T08:00:00Z","v":6505,"vw":3.980355},{"c":3.9961,"h":3.9961,"l":3.9961,"n":1,"o":3.9961,"t":"2026-10-08T08:05:00Z","v":700,"vw":3.9961},{"c":3.96,"h":3.96,"l":3.96,"n":11,"o":3.96,"t":"2026-10-08T08:45:00Z","v":4155,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-08T08:50:00Z","v":20000,"vw":3.96},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-08T09:20:00Z","v":100,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":11,"o":3.96,"t":"2026-10-08T09:55:00Z","v":3028,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-08T10:00:00Z","v":363,"vw":3.97},{"c":3.961,"h":3.961,"l":3.961,"n":1,"o":3.961,"t":"2026-10-08T10:15:00Z","v":131,"vw":3.961},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-08T10:20:00Z","v":136,"vw":3.96},{"c":3.95,"h":3.96,"l":3.95,"n":14,"o":3.96,"t":"2026-10-08T10:30:00Z","v":1992,"vw":3.953842},{"c":3.93,"h":3.94,"l":3.93,"n":17,"o":3.94,"t":"2026-10-08T10:35:00Z","v":2279,"vw":3.934256},{"c":3.9568,"h":3.9568,"l":3.9568,"n":1,"o":3.9568,"t":"2026-10-08T10:40:00Z","v":100,"vw":3.9568},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-08T10:45:00Z","v":1203,"vw":3.93},{"c":3.941,"h":3.96,"l":3.94,"n":47,"o":3.945,"t":"2026-10-08T11:00:00Z","v":21962,"vw":3.949655},{"c":3.9329,"h":3.9404,"l":3.93,"n":21,"o":3.9403,"t":"2026-10-08T11:05:00Z","v":7697,"vw":3.938322},{"c":3.95,"h":3.96,"l":3.93,"n":24,"o":3.9336,"t":"2026-10-08T11:10:00Z","v":4566,"vw":3.936698},{"c":3.9204,"h":3.93,"l":3.9204,"n":3,"o":3.93,"t":"2026-10-08T11:20:00Z","v":4000,"vw":3.922755},{"c":3.9554,"h":3.9554,"l":3.92,"n":10,"o":3.92,"t":"2026-10-08T11:25:00Z","v":2644,"vw":3.933545},{"c":3.94,"h":3.95,"l":3.93,"n":15,"o":3.945,"t":"2026-10-08T11:30:00Z","v":3383,"vw":3.940156},{"c":3.934,"h":3.9593,"l":3.934,"n":7,"o":3.9593,"t":"2026-10-08T11:35:00Z","v":9175,"vw":3.942402},{"c":3.9308,"h":3.9308,"l":3.9308,"n":3,"o":3.9308,"t":"2026-10-08T11:45:00Z","v":210,"vw":3.9308},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-10-08T11:50:00Z","v":697,"vw":3.96},{"c":3.9646,"h":3.9646,"l":3.9646,"n":3,"o":3.9646,"t":"2026-10-08T11:55:00Z","v":535,"vw":3.9646},{"c":3.9701,"h":3.9701,"l":3.97,"n":3,"o":3.97,"t":"2026-10-08T12:05:00Z","v":201,"vw":3.97005},{"c":3.9731,"h":3.99,"l":3.97,"n":9,"o":3.99,"t":"2026-10-08T12:15:00Z","v":3010,"vw":3.987746},{"c":3.98,"h":3.9849,"l":3.96,"n":11,"o":3.97,"t":"2026-10-08T12:20:00Z","v":3154,"vw":3.964848},{"c":3.95,"h":3.973,"l":3.95,"n":10,"o":3.973,"t":"2026-10-08T12:25:00Z","v":661,"vw":3.953898},{"c":3.9262,"h":3.95,"l":3.9262,"n":23,"o":3.94,"t":"2026-10-08T12:30:00Z","v":13580,"vw":3.93543},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-08T12:35:00Z","v":297,"vw":3.92},{"c":3.92,"h":3.9314,"l":3.91,"n":75,"o":3.93,"t":"2026-10-08T12:40:00Z","v":31886,"vw":3.920182},{"c":3.9128,"h":3.9449,"l":3.9128,"n":13,"o":3.93,"t":"2026-10-08T12:45:00Z","v":6537,"vw":3.93581},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-08T12:50:00Z","v":400,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-08T12:55:00Z","v":104,"vw":3.93},{"c":3.92,"h":3.93,"l":3.9,"n":120,"o":3.91,"t":"2026-10-08T13:00:00Z","v":26964,"vw":3.911058},{"c":3.93,"h":3.93,"l":3.91,"n":14,"o":3.92,"t":"2026-10-08T13:05:00Z","v":10579,"vw":3.910388},{"c":3.919,"h":3.93,"l":3.9,"n":12,"o":3.93,"t":"2026-10-08T13:10:00Z","v":1940,"vw":3.916978},{"c":3.92,"h":3.93,"l":3.9,"n":35,"o":3.91,"t":"2026-10-08T13:15:00Z","v":33500,"vw":3.912028},{"c":3.93,"h":3.93,"l":3.91,"n":14,"o":3.91,"t":"2026-10-08T13:20:00Z","v":7909,"vw":3.918089},{"c":3.91,"h":3.93,"l":3.9,"n":45,"o":3.92,"t":"2026-10-08T13:25:00Z","v":1566,"vw":3.916226},{"c":3.8162,"h":3.92,"l":3.81,"n":2211,"o":3.92,"t":"2026-10-08T13:30:00Z","v":962065,"vw":3.856318},{"c":3.79,"h":3.8276,"l":3.79,"n":1131,"o":3.815,"t":"2026-10-08T13:35:00Z","v":322419,"vw":3.808392},{"c":3.775,"h":3.8099,"l":3.76,"n":1283,"o":3.796,"t":"2026-10-08T13:40:00Z","v":509131,"vw":3.784059},{"c":3.78,"h":3.7876,"l":3.75,"n":1051,"o":3.77,"t":"2026-10-08T13:45:00Z","v":327166,"vw":3.771716},{"c":3.755,"h":3.79,"l":3.75,"n":946,"o":3.7769,"t":"2026-10-08T13:50:00Z","v":239852,"vw":3.768502},{"c":3.755,"h":3.7682,"l":3.74,"n":1088,"o":3.755,"t":"2026-10-08T13:55:00Z","v":273713,"vw":3.749645},{"c":3.775,"h":3.78,"l":3.75,"n":774,"o":3.755,"t":"2026-10-08T14:00:00Z","v":155811,"vw":3.769189},{"c":3.7776,"h":3.8,"l":3.77,"n":629,"o":3.775,"t":"2026-10-08T14:05:00Z","v":194199,"vw":3.785904},{"c":3.775,"h":3.79,"l":3.77,"n":496,"o":3.775,"t":"2026-10-08T14:10:00Z","v":136931,"vw":3.778607},{"c":3.805,"h":3.81,"l":3.76,"n":818,"o":3.775,"t":"2026-10-08T14:15:00Z","v":297620,"vw":3.78772},{"c":3.815,"h":3.82,"l":3.8,"n":485,"o":3.8025,"t":"2026-10-08T14:20:00Z","v":90850,"vw":3.813083},{"c":3.815,"h":3.8276,"l":3.81,"n":625,"o":3.82,"t":"2026-10-08T14:25:00Z","v":116427,"vw":3.814725},{"c":3.805,"h":3.8186,"l":3.8,"n":524,"o":3.81,"t":"2026-10-08T14:30:00Z","v":152261,"vw":3.80776},{"c":3.785,"h":3.81,"l":3.78,"n":844,"o":3.81,"t":"2026-10-08T14:35:00Z","v":375617,"vw":3.797652},{"c":3.7735,"h":3.79,"l":3.77,"n":461,"o":3.7899,"t":"2026-10-08T14:40:00Z","v":92873,"vw":3.776112},{"c":3.755,"h":3.78,"l":3.75,"n":672,"o":3.775,"t":"2026-10-08T14:45:00Z","v":184689,"vw":3.765583},{"c":3.74,"h":3.76,"l":3.74,"n":781,"o":3.76,"t":"2026-10-08T14:50:00Z","v":228157,"vw":3.748956},{"c":3.735,"h":3.75,"l":3.73,"n":564,"o":3.7431,"t":"2026-10-08T14:55:00Z","v":112590,"vw":3.74009},{"c":3.745,"h":3.7577,"l":3.73,"n":611,"o":3.735,"t":"2026-10-08T15:00:00Z","v":144430,"vw":3.746304},{"c":3.735,"h":3.75,"l":3.73,"n":618,"o":3.745,"t":"2026-10-08T15:05:00Z","v":144296,"vw":3.741535},{"c":3.735,"h":3.74,"l":3.73,"n":515,"o":3.735,"t":"2026-10-08T15:10:00Z","v":90957,"vw":3.735396},{"c":3.735,"h":3.74,"l":3.73,"n":526,"o":3.735,"t":"2026-10-08T15:15:00Z","v":93252,"vw":3.734361},{"c":3.715,"h":3.74,"l":3.71,"n":834,"o":3.735,"t":"2026-10-08T15:20:00Z","v":241636,"vw":3.722517},{"c":3.7,"h":3.72,"l":3.7,"n":758,"o":3.71,"t":"2026-10-08T15:25:00Z","v":183248,"vw":3.709606},{"c":3.6975,"h":3.71,"l":3.69,"n":753,"o":3.705,"t":"2026-10-08T15:30:00Z","v":296972,"vw":3.695969},{"c":3.6725,"h":3.6977,"l":3.665,"n":934,"o":3.695,"t":"2026-10-08T15:35:00Z","v":355862,"vw":3.67842},{"c":3.685,"h":3.6875,"l":3.67,"n":474,"o":3.675,"t":"2026-10-08T15:40:00Z","v":135987,"vw":3.676452},{"c":3.6558,"h":3.69,"l":3.65,"n":814,"o":3.685,"t":"2026-10-08T15:45:00Z","v":305903,"vw":3.673381},{"c":3.66,"h":3.67,"l":3.65,"n":843,"o":3.655,"t":"2026-10-08T15:50:00Z","v":298506,"vw":3.657652},{"c":3.65,"h":3.6699,"l":3.65,"n":704,"o":3.655,"t":"2026-10-08T15:55:00Z","v":190775,"vw":3.658596},{"c":3.65,"h":3.66,"l":3.65,"n":549,"o":3.655,"t":"2026-10-08T16:00:00Z","v":136892,"vw":3.654712},{"c":3.65,"h":3.67,"l":3.65,"n":899,"o":3.655,"t":"2026-10-08T16:05:00Z","v":222711,"vw":3.65859},{"c":3.63,"h":3.66,"l":3.63,"n":1175,"o":3.6599,"t":"2026-10-08T16:10:00Z","v":449694,"vw":3.643259},{"c":3.645,"h":3.685,"l":3.61,"n":1529,"o":3.6301,"t":"2026-10-08T16:15:00Z","v":625205,"vw":3.643184},{"c":3.65,"h":3.66,"l":3.64,"n":693,"o":3.65,"t":"2026-10-08T16:20:00Z","v":187211,"vw":3.652064},{"c":3.635,"h":3.655,"l":3.63,"n":824,"o":3.65,"t":"2026-10-08T16:25:00Z","v":218109,"vw":3.641284},{"c":3.645,"h":3.65,"l":3.615,"n":984,"o":3.63,"t":"2026-10-08T16:30:00Z","v":571362,"vw":3.631404},{"c":3.63,"h":3.65,"l":3.62,"n":628,"o":3.645,"t":"2026-10-08T16:35:00Z","v":163620,"vw":3.637399},{"c":3.625,"h":3.64,"l":3.61,"n":663,"o":3.635,"t":"2026-10-08T16:40:00Z","v":173595,"vw":3.627202},{"c":3.6,"h":3.63,"l":3.6,"n":811,"o":3.62,"t":"2026-10-08T16:45:00Z","v":190957,"vw":3.613595},{"c":3.595,"h":3.61,"l":3.59,"n":1090,"o":3.6,"t":"2026-10-08T16:50:00Z","v":398544,"vw":3.59909},{"c":3.6069,"h":3.61,"l":3.59,"n":764,"o":3.595,"t":"2026-10-08T16:55:00Z","v":205214,"vw":3.600783},{"c":3.565,"h":3.6,"l":3.56,"n":772,"o":3.6,"t":"2026-10-08T17:00:00Z","v":159566,"vw":3.579137},{"c":3.531,"h":3.57,"l":3.53,"n":1874,"o":3.56,"t":"2026-10-08T17:05:00Z","v":703828,"vw":3.549846},{"c":3.545,"h":3.57,"l":3.51,"n":1617,"o":3.53,"t":"2026-10-08T17:10:00Z","v":601921,"vw":3.540521},{"c":3.51,"h":3.5499,"l":3.51,"n":919,"o":3.5499,"t":"2026-10-08T17:15:00Z","v":347044,"vw":3.523615},{"c":3.495,"h":3.52,"l":3.485,"n":1387,"o":3.515,"t":"2026-10-08T17:20:00Z","v":466890,"vw":3.499882},{"c":3.49,"h":3.495,"l":3.45,"n":1452,"o":3.495,"t":"2026-10-08T17:25:00Z","v":476710,"vw":3.467763},{"c":3.48,"h":3.49,"l":3.47,"n":839,"o":3.49,"t":"2026-10-08T17:30:00Z","v":290138,"vw":3.480669},{"c":3.485,"h":3.4952,"l":3.475,"n":772,"o":3.485,"t":"2026-10-08T17:35:00Z","v":188111,"vw":3.483361},{"c":3.48,"h":3.505,"l":3.47,"n":1080,"o":3.485,"t":"2026-10-08T17:40:00Z","v":246089,"vw":3.491354},{"c":3.46,"h":3.48,"l":3.45,"n":860,"o":3.475,"t":"2026-10-08T17:45:00Z","v":334826,"vw":3.458961},{"c":3.47,"h":3.48,"l":3.45,"n":977,"o":3.46,"t":"2026-10-08T17:50:00Z","v":262041,"vw":3.462027},{"c":3.4701,"h":3.495,"l":3.47,"n":926,"o":3.475,"t":"2026-10-08T17:55:00Z","v":365382,"vw":3.484036},{"c":3.465,"h":3.4799,"l":3.46,"n":647,"o":3.475,"t":"2026-10-08T18:00:00Z","v":261937,"vw":3.465875},{"c":3.45,"h":3.47,"l":3.45,"n":517,"o":3.465,"t":"2026-10-08T18:05:00Z","v":171482,"vw":3.458741},{"c":3.4375,"h":3.46,"l":3.42,"n":1193,"o":3.455,"t":"2026-10-08T18:10:00Z","v":381777,"vw":3.433755},{"c":3.445,"h":3.45,"l":3.43,"n":1118,"o":3.435,"t":"2026-10-08T18:15:00Z","v":333646,"vw":3.441846},{"c":3.5,"h":3.5,"l":3.44,"n":1394,"o":3.445,"t":"2026-10-08T18:20:00Z","v":428545,"vw":3.467093},{"c":3.51,"h":3.52,"l":3.485,"n":1065,"o":3.495,"t":"2026-10-08T18:25:00Z","v":486639,"vw":3.499009},{"c":3.49,"h":3.51,"l":3.49,"n":460,"o":3.505,"t":"2026-10-08T18:30:00Z","v":144269,"vw":3.498627},{"c":3.485,"h":3.4986,"l":3.4725,"n":757,"o":3.495,"t":"2026-10-08T18:35:00Z","v":278039,"vw":3.479875},{"c":3.49,"h":3.5,"l":3.47,"n":742,"o":3.485,"t":"2026-10-08T18:40:00Z","v":214526,"vw":3.481846},{"c":3.495,"h":3.5,"l":3.49,"n":459,"o":3.4999,"t":"2026-10-08T18:45:00Z","v":131728,"vw":3.496662},{"c":3.475,"h":3.4975,"l":3.47,"n":624,"o":3.495,"t":"2026-10-08T18:50:00Z","v":211453,"vw":3.48046},{"c":3.48,"h":3.49,"l":3.47,"n":588,"o":3.475,"t":"2026-10-08T18:55:00Z","v":136651,"vw":3.477405},{"c":3.475,"h":3.49,"l":3.47,"n":619,"o":3.48,"t":"2026-10-08T19:00:00Z","v":182308,"vw":3.476168},{"c":3.475,"h":3.49,"l":3.47,"n":722,"o":3.475,"t":"2026-10-08T19:05:00Z","v":511803,"vw":3.480314},{"c":3.485,"h":3.485,"l":3.47,"n":626,"o":3.475,"t":"2026-10-08T19:10:00Z","v":125828,"vw":3.477222},{"c":3.495,"h":3.5,"l":3.48,"n":742,"o":3.485,"t":"2026-10-08T19:15:00Z","v":208550,"vw":3.48871},{"c":3.52,"h":3.52,"l":3.49,"n":728,"o":3.495,"t":"2026-10-08T19:20:00Z","v":179880,"vw":3.50438},{"c":3.505,"h":3.53,"l":3.5,"n":868,"o":3.52,"t":"2026-10-08T19:25:00Z","v":264701,"vw":3.519342},{"c":3.5123,"h":3.52,"l":3.5,"n":869,"o":3.505,"t":"2026-10-08T19:30:00Z","v":224844,"vw":3.511155},{"c":3.535,"h":3.54,"l":3.5145,"n":976,"o":3.515,"t":"2026-10-08T19:35:00Z","v":204992,"vw":3.528575},{"c":3.565,"h":3.57,"l":3.53,"n":1139,"o":3.535,"t":"2026-10-08T19:40:00Z","v":282793,"vw":3.552903},{"c":3.565,"h":3.58,"l":3.56,"n":1345,"o":3.565,"t":"2026-10-08T19:45:00Z","v":390983,"vw":3.566328},{"c":3.595,"h":3.6,"l":3.56,"n":2078,"o":3.565,"t":"2026-10-08T19:50:00Z","v":794313,"vw":3.582996},{"c":3.655,"h":3.66,"l":3.595,"n":4545,"o":3.595,"t":"2026-10-08T19:55:00Z","v":1384881,"vw":3.633641},{"c":3.65,"h":3.66,"l":3.64,"n":57,"o":3.66,"t":"2026-10-08T20:00:00Z","v":854733,"vw":3.659963},{"c":3.64,"h":3.66,"l":3.64,"n":39,"o":3.6589,"t":"2026-10-08T20:05:00Z","v":22445,"vw":3.648846},{"c":3.65,"h":3.65,"l":3.64,"n":27,"o":3.6495,"t":"2026-10-08T20:10:00Z","v":4591,"vw":3.643878},{"c":3.65,"h":3.65,"l":3.64,"n":24,"o":3.6495,"t":"2026-10-08T20:15:00Z","v":2058,"vw":3.646212},{"c":3.6696,"h":3.6696,"l":3.65,"n":27,"o":3.65,"t":"2026-10-08T20:20:00Z","v":10122,"vw":3.657134},{"c":3.6699,"h":3.67,"l":3.66,"n":12,"o":3.6695,"t":"2026-10-08T20:25:00Z","v":2495,"vw":3.667265},{"c":3.65,"h":3.665,"l":3.65,"n":23,"o":3.665,"t":"2026-10-08T20:30:00Z","v":127117,"vw":3.659254},{"c":3.6697,"h":3.67,"l":3.6595,"n":14,"o":3.6595,"t":"2026-10-08T20:35:00Z","v":9271,"vw":3.661285},{"c":3.67,"h":3.67,"l":3.66,"n":6,"o":3.66,"t":"2026-10-08T20:40:00Z","v":1492,"vw":3.669},{"c":3.6593,"h":3.67,"l":3.6593,"n":10,"o":3.67,"t":"2026-10-08T20:45:00Z","v":2984,"vw":3.662206},{"c":3.655,"h":3.66,"l":3.6502,"n":15,"o":3.66,"t":"2026-10-08T20:50:00Z","v":2695,"vw":3.65795},{"c":3.655,"h":3.6597,"l":3.65,"n":15,"o":3.655,"t":"2026-10-08T20:55:00Z","v":5028,"vw":3.651213},{"c":3.655,"h":3.66,"l":3.655,"n":7,"o":3.66,"t":"2026-10-08T21:00:00Z","v":2309,"vw":3.658404},{"c":3.6593,"h":3.66,"l":3.6593,"n":4,"o":3.66,"t":"2026-10-08T21:05:00Z","v":2924,"vw":3.65988},{"c":3.6593,"h":3.66,"l":3.65,"n":12,"o":3.66,"t":"2026-10-08T21:10:00Z","v":1372,"vw":3.656431},{"c":3.6593,"h":3.6593,"l":3.6585,"n":10,"o":3.6585,"t":"2026-10-08T21:15:00Z","v":995,"vw":3.658856},{"c":3.65,"h":3.655,"l":3.6498,"n":10,"o":3.655,"t":"2026-10-08T21:20:00Z","v":8798,"vw":3.650339},{"c":3.64,"h":3.6411,"l":3.64,"n":8,"o":3.64,"t":"2026-10-08T21:25:00Z","v":9534,"vw":3.640463},{"c":3.66,"h":3.66,"l":3.6586,"n":2,"o":3.6586,"t":"2026-10-08T21:30:00Z","v":325,"vw":3.659462},{"c":3.6599,"h":3.66,"l":3.6593,"n":12,"o":3.66,"t":"2026-10-08T21:35:00Z","v":2222,"vw":3.659866},{"c":3.64,"h":3.6599,"l":3.64,"n":6,"o":3.6599,"t":"2026-10-08T21:40:00Z","v":2164,"vw":3.641867},{"c":3.65,"h":3.6598,"l":3.64,"n":16,"o":3.6598,"t":"2026-10-08T21:45:00Z","v":4836,"vw":3.645982},{"c":3.65,"h":3.66,"l":3.64,"n":16,"o":3.66,"t":"2026-10-08T21:50:00Z","v":5625,"vw":3.642974},{"c":3.6588,"h":3.6588,"l":3.6409,"n":3,"o":3.6409,"t":"2026-10-08T21:55:00Z","v":1035,"vw":3.653535},{"c":3.66,"h":3.66,"l":3.6489,"n":11,"o":3.65,"t":"2026-10-08T22:00:00Z","v":7245,"vw":3.650125},{"c":3.66,"h":3.66,"l":3.6565,"n":4,"o":3.6565,"t":"2026-10-08T22:05:00Z","v":8740,"vw":3.658689},{"c":3.6593,"h":3.66,"l":3.6591,"n":6,"o":3.66,"t":"2026-10-08T22:10:00Z","v":8406,"vw":3.659485},{"c":3.66,"h":3.66,"l":3.65,"n":6,"o":3.66,"t":"2026-10-08T22:15:00Z","v":1611,"vw":3.653641},{"c":3.6593,"h":3.66,"l":3.65,"n":11,"o":3.65,"t":"2026-10-08T22:20:00Z","v":9863,"vw":3.659186},{"c":3.6586,"h":3.6586,"l":3.6586,"n":1,"o":3.6586,"t":"2026-10-08T22:25:00Z","v":2000,"vw":3.6586},{"c":3.66,"h":3.66,"l":3.65,"n":7,"o":3.6593,"t":"2026-10-08T22:30:00Z","v":1345,"vw":3.656578},{"c":3.6501,"h":3.66,"l":3.65,"n":9,"o":3.65,"t":"2026-10-08T22:35:00Z","v":1637,"vw":3.656984},{"c":3.66,"h":3.66,"l":3.65,"n":10,"o":3.6501,"t":"2026-10-08T22:40:00Z","v":2834,"vw":3.655382},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-08T22:45:00Z","v":2023,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":8,"o":3.66,"t":"2026-10-08T22:50:00Z","v":1165,"vw":3.66},{"c":3.66,"h":3.66,"l":3.655,"n":7,"o":3.6598,"t":"2026-10-08T22:55:00Z","v":1408,"vw":3.658752},{"c":3.66,"h":3.66,"l":3.65,"n":6,"o":3.66,"t":"2026-10-08T23:00:00Z","v":3450,"vw":3.658474},{"c":3.65,"h":3.66,"l":3.65,"n":5,"o":3.66,"t":"2026-10-08T23:05:00Z","v":14777,"vw":3.650254},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-08T23:10:00Z","v":267,"vw":3.66},{"c":3.65,"h":3.6597,"l":3.65,"n":8,"o":3.6597,"t":"2026-10-08T23:20:00Z","v":1367,"vw":3.651226},{"c":3.658,"h":3.66,"l":3.658,"n":7,"o":3.66,"t":"2026-10-08T23:25:00Z","v":1608,"vw":3.659002},{"c":3.658,"h":3.66,"l":3.65,"n":14,"o":3.66,"t":"2026-10-08T23:30:00Z","v":3050,"vw":3.658333},{"c":3.66,"h":3.66,"l":3.64,"n":19,"o":3.66,"t":"2026-10-08T23:35:00Z","v":10655,"vw":3.655142},{"c":3.6595,"h":3.66,"l":3.6595,"n":5,"o":3.66,"t":"2026-10-08T23:45:00Z","v":412,"vw":3.659625},{"c":3.65,"h":3.65,"l":3.64,"n":3,"o":3.64,"t":"2026-10-08T23:50:00Z","v":301,"vw":3.644167},{"c":3.66,"h":3.66,"l":3.6401,"n":9,"o":3.6401,"t":"2026-10-08T23:55:00Z","v":1667,"vw":3.64842},{"c":3.7,"h":3.71,"l":3.64,"n":67,"o":3.69,"t":"2026-10-09T08:00:00Z","v":11518,"vw":3.683672},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-09T08:15:00Z","v":456,"vw":3.72},{"c":3.73,"h":3.73,"l":3.72,"n":8,"o":3.73,"t":"2026-10-09T08:25:00Z","v":1707,"vw":3.729118},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-09T08:30:00Z","v":626,"vw":3.73},{"c":3.74,"h":3.75,"l":3.74,"n":13,"o":3.75,"t":"2026-10-09T08:35:00Z","v":3451,"vw":3.741031},{"c":3.71,"h":3.74,"l":3.7003,"n":6,"o":3.74,"t":"2026-10-09T08:40:00Z","v":6331,"vw":3.73306},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-09T08:45:00Z","v":220,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-09T08:50:00Z","v":240,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-09T09:35:00Z","v":300,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-09T09:40:00Z","v":1114,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-09T09:45:00Z","v":400,"vw":3.74},{"c":3.7398,"h":3.7398,"l":3.7398,"n":1,"o":3.7398,"t":"2026-10-09T10:00:00Z","v":100,"vw":3.7398},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-09T10:10:00Z","v":100,"vw":3.74},{"c":3.74,"h":3.74,"l":3.73,"n":6,"o":3.74,"t":"2026-10-09T10:20:00Z","v":492,"vw":3.734898},{"c":3.7393,"h":3.7393,"l":3.7393,"n":5,"o":3.7393,"t":"2026-10-09T10:30:00Z","v":674,"vw":3.7393},{"c":3.69,"h":3.71,"l":3.69,"n":10,"o":3.71,"t":"2026-10-09T10:40:00Z","v":565,"vw":3.699247},{"c":3.68,"h":3.68,"l":3.68,"n":12,"o":3.68,"t":"2026-10-09T10:50:00Z","v":1818,"vw":3.68},{"c":3.68,"h":3.7,"l":3.68,"n":33,"o":3.7,"t":"2026-10-09T11:00:00Z","v":18285,"vw":3.699099},{"c":3.72,"h":3.72,"l":3.681,"n":13,"o":3.69,"t":"2026-10-09T11:05:00Z","v":5058,"vw":3.691386},{"c":3.69,"h":3.7257,"l":3.69,"n":3,"o":3.7257,"t":"2026-10-09T11:10:00Z","v":1350,"vw":3.716444},{"c":3.7007,"h":3.7007,"l":3.695,"n":6,"o":3.695,"t":"2026-10-09T11:15:00Z","v":5380,"vw":3.699543},{"c":3.69,"h":3.7,"l":3.68,"n":20,"o":3.7,"t":"2026-10-09T11:20:00Z","v":6894,"vw":3.687916},{"c":3.714,"h":3.73,"l":3.68,"n":11,"o":3.7,"t":"2026-10-09T11:25:00Z","v":7748,"vw":3.687019},{"c":3.71,"h":3.71,"l":3.68,"n":9,"o":3.68,"t":"2026-10-09T11:30:00Z","v":904,"vw":3.699726},{"c":3.698,"h":3.7,"l":3.698,"n":11,"o":3.7,"t":"2026-10-09T11:35:00Z","v":5300,"vw":3.699796},{"c":3.69,"h":3.7145,"l":3.68,"n":3,"o":3.7145,"t":"2026-10-09T11:40:00Z","v":2147,"vw":3.694974},{"c":3.72,"h":3.72,"l":3.7135,"n":7,"o":3.7135,"t":"2026-10-09T11:45:00Z","v":698,"vw":3.717833},{"c":3.7178,"h":3.7178,"l":3.714,"n":6,"o":3.7147,"t":"2026-10-09T11:50:00Z","v":3660,"vw":3.71669},{"c":3.7154,"h":3.7154,"l":3.7,"n":10,"o":3.71,"t":"2026-10-09T11:55:00Z","v":1711,"vw":3.702551},{"c":3.7,"h":3.7199,"l":3.7,"n":4,"o":3.7,"t":"2026-10-09T12:00:00Z","v":15600,"vw":3.717862},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-10-09T12:05:00Z","v":329,"vw":3.7},{"c":3.7007,"h":3.7007,"l":3.7,"n":2,"o":3.7,"t":"2026-10-09T12:15:00Z","v":961,"vw":3.700299},{"c":3.7173,"h":3.72,"l":3.7,"n":15,"o":3.7,"t":"2026-10-09T12:20:00Z","v":3048,"vw":3.70837},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-09T12:25:00Z","v":1373,"vw":3.7},{"c":3.69,"h":3.7195,"l":3.69,"n":12,"o":3.7195,"t":"2026-10-09T12:30:00Z","v":2664,"vw":3.705249},{"c":3.7069,"h":3.7069,"l":3.7,"n":8,"o":3.705,"t":"2026-10-09T12:35:00Z","v":2191,"vw":3.702363},{"c":3.706,"h":3.706,"l":3.706,"n":3,"o":3.706,"t":"2026-10-09T12:40:00Z","v":154,"vw":3.706},{"c":3.7,"h":3.71,"l":3.7,"n":4,"o":3.7091,"t":"2026-10-09T12:45:00Z","v":6271,"vw":3.706431},{"c":3.7,"h":3.7095,"l":3.69,"n":12,"o":3.69,"t":"2026-10-09T12:50:00Z","v":4212,"vw":3.702847},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-09T12:55:00Z","v":663,"vw":3.7},{"c":3.68,"h":3.7,"l":3.68,"n":35,"o":3.7,"t":"2026-10-09T13:00:00Z","v":4494,"vw":3.685608},{"c":3.6985,"h":3.71,"l":3.688,"n":30,"o":3.71,"t":"2026-10-09T13:05:00Z","v":16439,"vw":3.692463},{"c":3.6904,"h":3.6998,"l":3.69,"n":9,"o":3.6998,"t":"2026-10-09T13:10:00Z","v":1117,"vw":3.696027},{"c":3.7066,"h":3.71,"l":3.7,"n":20,"o":3.71,"t":"2026-10-09T13:15:00Z","v":2427,"vw":3.706278},{"c":3.71,"h":3.71,"l":3.7073,"n":4,"o":3.7073,"t":"2026-10-09T13:20:00Z","v":1016,"vw":3.70865},{"c":3.7,"h":3.7073,"l":3.7,"n":30,"o":3.7,"t":"2026-10-09T13:25:00Z","v":9547,"vw":3.700533},{"c":3.625,"h":3.74,"l":3.62,"n":1024,"o":3.695,"t":"2026-10-09T13:30:00Z","v":314508,"vw":3.677483},{"c":3.625,"h":3.66,"l":3.605,"n":731,"o":3.621,"t":"2026-10-09T13:35:00Z","v":351655,"vw":3.63101},{"c":3.615,"h":3.63,"l":3.6,"n":655,"o":3.625,"t":"2026-10-09T13:40:00Z","v":227054,"vw":3.609417},{"c":3.605,"h":3.6176,"l":3.59,"n":597,"o":3.615,"t":"2026-10-09T13:45:00Z","v":258336,"vw":3.602047},{"c":3.575,"h":3.615,"l":3.57,"n":560,"o":3.605,"t":"2026-10-09T13:50:00Z","v":203006,"vw":3.597342},{"c":3.585,"h":3.6,"l":3.5701,"n":501,"o":3.5717,"t":"2026-10-09T13:55:00Z","v":141885,"vw":3.585645},{"c":3.5701,"h":3.61,"l":3.57,"n":505,"o":3.585,"t":"2026-10-09T14:00:00Z","v":91140,"vw":3.593378},{"c":3.5576,"h":3.585,"l":3.555,"n":509,"o":3.575,"t":"2026-10-09T14:05:00Z","v":124034,"vw":3.57231},{"c":3.545,"h":3.56,"l":3.54,"n":606,"o":3.555,"t":"2026-10-09T14:10:00Z","v":146907,"vw":3.548033},{"c":3.545,"h":3.55,"l":3.53,"n":692,"o":3.545,"t":"2026-10-09T14:15:00Z","v":327682,"vw":3.540614},{"c":3.555,"h":3.56,"l":3.545,"n":593,"o":3.545,"t":"2026-10-09T14:20:00Z","v":183360,"vw":3.552125},{"c":3.57,"h":3.57,"l":3.55,"n":509,"o":3.555,"t":"2026-10-09T14:25:00Z","v":147952,"vw":3.557022},{"c":3.5597,"h":3.57,"l":3.55,"n":524,"o":3.565,"t":"2026-10-09T14:30:00Z","v":114662,"vw":3.557544},{"c":3.575,"h":3.59,"l":3.55,"n":1145,"o":3.56,"t":"2026-10-09T14:35:00Z","v":556629,"vw":3.574785},{"c":3.565,"h":3.58,"l":3.56,"n":566,"o":3.57,"t":"2026-10-09T14:40:00Z","v":157159,"vw":3.567476},{"c":3.565,"h":3.57,"l":3.56,"n":377,"o":3.565,"t":"2026-10-09T14:45:00Z","v":76429,"vw":3.565191},{"c":3.565,"h":3.5777,"l":3.56,"n":464,"o":3.56,"t":"2026-10-09T14:50:00Z","v":113552,"vw":3.566587},{"c":3.54,"h":3.5677,"l":3.54,"n":435,"o":3.565,"t":"2026-10-09T14:55:00Z","v":79700,"vw":3.556576},{"c":3.545,"h":3.56,"l":3.54,"n":527,"o":3.545,"t":"2026-10-09T15:00:00Z","v":110059,"vw":3.547434},{"c":3.525,"h":3.5455,"l":3.51,"n":757,"o":3.5455,"t":"2026-10-09T15:05:00Z","v":303993,"vw":3.518667},{"c":3.525,"h":3.53,"l":3.52,"n":363,"o":3.5275,"t":"2026-10-09T15:10:00Z","v":82615,"vw":3.526173},{"c":3.53,"h":3.53,"l":3.52,"n":449,"o":3.525,"t":"2026-10-09T15:15:00Z","v":67213,"vw":3.524487},{"c":3.54,"h":3.54,"l":3.52,"n":495,"o":3.525,"t":"2026-10-09T15:20:00Z","v":125261,"vw":3.531231},{"c":3.52,"h":3.54,"l":3.5101,"n":550,"o":3.53,"t":"2026-10-09T15:25:00Z","v":187973,"vw":3.525715},{"c":3.51,"h":3.53,"l":3.51,"n":398,"o":3.525,"t":"2026-10-09T15:30:00Z","v":90288,"vw":3.52132},{"c":3.525,"h":3.53,"l":3.51,"n":637,"o":3.515,"t":"2026-10-09T15:35:00Z","v":126424,"vw":3.519646},{"c":3.495,"h":3.525,"l":3.49,"n":655,"o":3.525,"t":"2026-10-09T15:40:00Z","v":166090,"vw":3.504369},{"c":3.475,"h":3.4999,"l":3.47,"n":696,"o":3.49,"t":"2026-10-09T15:45:00Z","v":189175,"vw":3.481392},{"c":3.485,"h":3.49,"l":3.4723,"n":509,"o":3.48,"t":"2026-10-09T15:50:00Z","v":87771,"vw":3.482854},{"c":3.485,"h":3.49,"l":3.475,"n":751,"o":3.485,"t":"2026-10-09T15:55:00Z","v":177301,"vw":3.481349},{"c":3.505,"h":3.505,"l":3.475,"n":817,"o":3.485,"t":"2026-10-09T16:00:00Z","v":188934,"vw":3.487859},{"c":3.485,"h":3.51,"l":3.485,"n":520,"o":3.505,"t":"2026-10-09T16:05:00Z","v":138484,"vw":3.49639},{"c":3.495,"h":3.5,"l":3.48,"n":404,"o":3.485,"t":"2026-10-09T16:10:00Z","v":94374,"vw":3.490217},{"c":3.485,"h":3.4977,"l":3.48,"n":417,"o":3.495,"t":"2026-10-09T16:15:00Z","v":57411,"vw":3.484899},{"c":3.475,"h":3.49,"l":3.47,"n":473,"o":3.48,"t":"2026-10-09T16:20:00Z","v":72025,"vw":3.476157},{"c":3.49,"h":3.49,"l":3.47,"n":699,"o":3.475,"t":"2026-10-09T16:25:00Z","v":165186,"vw":3.476993},{"c":3.465,"h":3.4899,"l":3.46,"n":615,"o":3.485,"t":"2026-10-09T16:30:00Z","v":146083,"vw":3.472643},{"c":3.475,"h":3.48,"l":3.46,"n":658,"o":3.465,"t":"2026-10-09T16:35:00Z","v":226138,"vw":3.473814},{"c":3.47,"h":3.48,"l":3.47,"n":411,"o":3.475,"t":"2026-10-09T16:40:00Z","v":117311,"vw":3.475006},{"c":3.4875,"h":3.49,"l":3.47,"n":465,"o":3.475,"t":"2026-10-09T16:45:00Z","v":95585,"vw":3.48258},{"c":3.485,"h":3.49,"l":3.48,"n":447,"o":3.49,"t":"2026-10-09T16:50:00Z","v":62798,"vw":3.482463},{"c":3.47,"h":3.48,"l":3.47,"n":415,"o":3.48,"t":"2026-10-09T16:55:00Z","v":51466,"vw":3.47444},{"c":3.47,"h":3.48,"l":3.47,"n":559,"o":3.47,"t":"2026-10-09T17:00:00Z","v":91969,"vw":3.473899},{"c":3.46,"h":3.4799,"l":3.46,"n":653,"o":3.47,"t":"2026-10-09T17:05:00Z","v":126101,"vw":3.466268},{"c":3.465,"h":3.47,"l":3.46,"n":387,"o":3.465,"t":"2026-10-09T17:10:00Z","v":76780,"vw":3.464718},{"c":3.4775,"h":3.48,"l":3.46,"n":578,"o":3.46,"t":"2026-10-09T17:15:00Z","v":118796,"vw":3.467683},{"c":3.47,"h":3.48,"l":3.47,"n":341,"o":3.475,"t":"2026-10-09T17:20:00Z","v":42618,"vw":3.473609},{"c":3.475,"h":3.48,"l":3.47,"n":350,"o":3.4777,"t":"2026-10-09T17:25:00Z","v":65016,"vw":3.472588},{"c":3.475,"h":3.485,"l":3.47,"n":604,"o":3.475,"t":"2026-10-09T17:30:00Z","v":123276,"vw":3.478171},{"c":3.46,"h":3.4799,"l":3.45,"n":514,"o":3.475,"t":"2026-10-09T17:35:00Z","v":205580,"vw":3.457825},{"c":3.49,"h":3.49,"l":3.465,"n":497,"o":3.465,"t":"2026-10-09T17:40:00Z","v":115328,"vw":3.477512},{"c":3.485,"h":3.4875,"l":3.48,"n":368,"o":3.485,"t":"2026-10-09T17:45:00Z","v":57570,"vw":3.483284},{"c":3.495,"h":3.5,"l":3.48,"n":737,"o":3.485,"t":"2026-10-09T17:50:00Z","v":204486,"vw":3.487994},{"c":3.495,"h":3.5,"l":3.49,"n":325,"o":3.5,"t":"2026-10-09T17:55:00Z","v":121042,"vw":3.492662},{"c":3.47,"h":3.5,"l":3.47,"n":490,"o":3.5,"t":"2026-10-09T18:00:00Z","v":99773,"vw":3.47951},{"c":3.475,"h":3.485,"l":3.47,"n":572,"o":3.4701,"t":"2026-10-09T18:05:00Z","v":313723,"vw":3.479031},{"c":3.495,"h":3.5,"l":3.475,"n":466,"o":3.48,"t":"2026-10-09T18:10:00Z","v":182619,"vw":3.4876},{"c":3.49,"h":3.5,"l":3.49,"n":314,"o":3.495,"t":"2026-10-09T18:15:00Z","v":62400,"vw":3.493187},{"c":3.49,"h":3.5,"l":3.49,"n":282,"o":3.49,"t":"2026-10-09T18:20:00Z","v":94435,"vw":3.496717},{"c":3.485,"h":3.495,"l":3.48,"n":523,"o":3.495,"t":"2026-10-09T18:25:00Z","v":102340,"vw":3.487122},{"c":3.47,"h":3.49,"l":3.47,"n":469,"o":3.485,"t":"2026-10-09T18:30:00Z","v":133268,"vw":3.476652},{"c":3.4701,"h":3.48,"l":3.47,"n":255,"o":3.47,"t":"2026-10-09T18:35:00Z","v":63244,"vw":3.474427},{"c":3.46,"h":3.48,"l":3.46,"n":575,"o":3.47,"t":"2026-10-09T18:40:00Z","v":141940,"vw":3.471335},{"c":3.475,"h":3.48,"l":3.46,"n":472,"o":3.46,"t":"2026-10-09T18:45:00Z","v":109838,"vw":3.469501},{"c":3.455,"h":3.48,"l":3.45,"n":605,"o":3.47,"t":"2026-10-09T18:50:00Z","v":142415,"vw":3.459091},{"c":3.44,"h":3.46,"l":3.44,"n":576,"o":3.45,"t":"2026-10-09T18:55:00Z","v":221239,"vw":3.447272},{"c":3.445,"h":3.45,"l":3.44,"n":521,"o":3.445,"t":"2026-10-09T19:00:00Z","v":165849,"vw":3.443294},{"c":3.455,"h":3.46,"l":3.44,"n":566,"o":3.445,"t":"2026-10-09T19:05:00Z","v":168311,"vw":3.450504},{"c":3.455,"h":3.46,"l":3.45,"n":382,"o":3.455,"t":"2026-10-09T19:10:00Z","v":71481,"vw":3.45349},{"c":3.455,"h":3.46,"l":3.45,"n":417,"o":3.46,"t":"2026-10-09T19:15:00Z","v":66688,"vw":3.452522},{"c":3.4501,"h":3.46,"l":3.45,"n":477,"o":3.455,"t":"2026-10-09T19:20:00Z","v":63146,"vw":3.453483},{"c":3.4427,"h":3.4575,"l":3.44,"n":853,"o":3.45,"t":"2026-10-09T19:25:00Z","v":211176,"vw":3.446924},{"c":3.435,"h":3.45,"l":3.43,"n":657,"o":3.445,"t":"2026-10-09T19:30:00Z","v":192328,"vw":3.442207},{"c":3.435,"h":3.44,"l":3.425,"n":778,"o":3.43,"t":"2026-10-09T19:35:00Z","v":239612,"vw":3.430335},{"c":3.445,"h":3.46,"l":3.43,"n":1502,"o":3.435,"t":"2026-10-09T19:40:00Z","v":517360,"vw":3.444912},{"c":3.435,"h":3.45,"l":3.43,"n":707,"o":3.445,"t":"2026-10-09T19:45:00Z","v":138855,"vw":3.438263},{"c":3.435,"h":3.44,"l":3.43,"n":1580,"o":3.435,"t":"2026-10-09T19:50:00Z","v":339597,"vw":3.434089},{"c":3.42,"h":3.44,"l":3.42,"n":2560,"o":3.435,"t":"2026-10-09T19:55:00Z","v":611343,"vw":3.430354},{"c":3.425,"h":3.43,"l":3.42,"n":292,"o":3.43,"t":"2026-10-09T20:00:00Z","v":957139,"vw":3.429923},{"c":3.43,"h":3.43,"l":3.42,"n":44,"o":3.4215,"t":"2026-10-09T20:05:00Z","v":13820,"vw":3.427962},{"c":3.4595,"h":3.46,"l":3.42,"n":47,"o":3.4285,"t":"2026-10-09T20:10:00Z","v":21614,"vw":3.445439},{"c":3.4492,"h":3.45,"l":3.4478,"n":19,"o":3.45,"t":"2026-10-09T20:15:00Z","v":6340,"vw":3.449569},{"c":3.4392,"h":3.45,"l":3.43,"n":24,"o":3.45,"t":"2026-10-09T20:20:00Z","v":4069,"vw":3.436546},{"c":3.435,"h":3.44,"l":3.43,"n":14,"o":3.4392,"t":"2026-10-09T20:25:00Z","v":2605,"vw":3.43576},{"c":3.44,"h":3.44,"l":3.43,"n":23,"o":3.43,"t":"2026-10-09T20:30:00Z","v":7096,"vw":3.435421},{"c":3.4393,"h":3.44,"l":3.43,"n":20,"o":3.43,"t":"2026-10-09T20:35:00Z","v":3293,"vw":3.436106},{"c":3.4392,"h":3.44,"l":3.4301,"n":15,"o":3.4301,"t":"2026-10-09T20:40:00Z","v":74718,"vw":3.430202},{"c":3.4397,"h":3.44,"l":3.43,"n":19,"o":3.435,"t":"2026-10-09T20:45:00Z","v":7482,"vw":3.43615},{"c":3.43,"h":3.44,"l":3.43,"n":15,"o":3.4399,"t":"2026-10-09T20:50:00Z","v":7114,"vw":3.432414},{"c":3.4399,"h":3.44,"l":3.4399,"n":6,"o":3.44,"t":"2026-10-09T20:55:00Z","v":1006,"vw":3.439935},{"c":3.44,"h":3.44,"l":3.4301,"n":5,"o":3.4301,"t":"2026-10-09T21:00:00Z","v":2343,"vw":3.432071},{"c":3.43,"h":3.4301,"l":3.43,"n":7,"o":3.4301,"t":"2026-10-09T21:05:00Z","v":3350,"vw":3.430061},{"c":3.4301,"h":3.4398,"l":3.43,"n":6,"o":3.4398,"t":"2026-10-09T21:10:00Z","v":1055,"vw":3.434603},{"c":3.4392,"h":3.4392,"l":3.43,"n":5,"o":3.43,"t":"2026-10-09T21:20:00Z","v":1198,"vw":3.433925},{"c":3.4393,"h":3.44,"l":3.4381,"n":12,"o":3.44,"t":"2026-10-09T21:25:00Z","v":2000,"vw":3.439083},{"c":3.44,"h":3.44,"l":3.435,"n":16,"o":3.4392,"t":"2026-10-09T21:30:00Z","v":5008,"vw":3.439448},{"c":3.43,"h":3.44,"l":3.43,"n":10,"o":3.44,"t":"2026-10-09T21:35:00Z","v":1155,"vw":3.434784},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-09T21:40:00Z","v":250,"vw":3.44},{"c":3.4392,"h":3.44,"l":3.43,"n":10,"o":3.44,"t":"2026-10-09T21:45:00Z","v":6644,"vw":3.438836},{"c":3.4398,"h":3.44,"l":3.435,"n":9,"o":3.435,"t":"2026-10-09T21:50:00Z","v":8796,"vw":3.439666},{"c":3.42,"h":3.4397,"l":3.42,"n":17,"o":3.4392,"t":"2026-10-09T21:55:00Z","v":3870,"vw":3.429968},{"c":3.44,"h":3.44,"l":3.4297,"n":7,"o":3.4297,"t":"2026-10-09T22:00:00Z","v":1947,"vw":3.432841},{"c":3.44,"h":3.44,"l":3.43,"n":10,"o":3.44,"t":"2026-10-09T22:05:00Z","v":4831,"vw":3.439177},{"c":3.43,"h":3.4303,"l":3.43,"n":6,"o":3.4301,"t":"2026-10-09T22:10:00Z","v":6977,"vw":3.430278},{"c":3.43,"h":3.44,"l":3.43,"n":10,"o":3.4392,"t":"2026-10-09T22:15:00Z","v":6145,"vw":3.439336},{"c":3.44,"h":3.44,"l":3.4392,"n":4,"o":3.4392,"t":"2026-10-09T22:20:00Z","v":2551,"vw":3.43984},{"c":3.4392,"h":3.44,"l":3.43,"n":6,"o":3.44,"t":"2026-10-09T22:25:00Z","v":7726,"vw":3.434572},{"c":3.44,"h":3.44,"l":3.42,"n":25,"o":3.4392,"t":"2026-10-09T22:30:00Z","v":3658,"vw":3.429192},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-09T22:35:00Z","v":250,"vw":3.44},{"c":3.43,"h":3.4392,"l":3.43,"n":5,"o":3.4392,"t":"2026-10-09T22:40:00Z","v":1093,"vw":3.436551},{"c":3.4285,"h":3.432,"l":3.4285,"n":16,"o":3.43,"t":"2026-10-09T22:45:00Z","v":3541,"vw":3.429284},{"c":3.4297,"h":3.43,"l":3.4297,"n":5,"o":3.43,"t":"2026-10-09T22:50:00Z","v":1132,"vw":3.429973},{"c":3.43,"h":3.44,"l":3.4202,"n":17,"o":3.43,"t":"2026-10-09T22:55:00Z","v":11819,"vw":3.432385},{"c":3.44,"h":3.44,"l":3.438,"n":11,"o":3.44,"t":"2026-10-09T23:00:00Z","v":6369,"vw":3.439746},{"c":3.4385,"h":3.44,"l":3.4385,"n":5,"o":3.4393,"t":"2026-10-09T23:05:00Z","v":1317,"vw":3.439262},{"c":3.43,"h":3.44,"l":3.43,"n":8,"o":3.44,"t":"2026-10-09T23:10:00Z","v":840,"vw":3.4361},{"c":3.4299,"h":3.4315,"l":3.4299,"n":11,"o":3.4315,"t":"2026-10-09T23:15:00Z","v":1843,"vw":3.430536},{"c":3.4386,"h":3.4386,"l":3.43,"n":10,"o":3.43,"t":"2026-10-09T23:20:00Z","v":2011,"vw":3.436001},{"c":3.4385,"h":3.4392,"l":3.4385,"n":2,"o":3.4392,"t":"2026-10-09T23:25:00Z","v":700,"vw":3.4387},{"c":3.4245,"h":3.44,"l":3.4245,"n":4,"o":3.44,"t":"2026-10-09T23:30:00Z","v":351,"vw":3.429667},{"c":3.4388,"h":3.4388,"l":3.4384,"n":3,"o":3.4384,"t":"2026-10-09T23:35:00Z","v":1801,"vw":3.438733},{"c":3.4384,"h":3.44,"l":3.4384,"n":9,"o":3.4385,"t":"2026-10-09T23:40:00Z","v":1579,"vw":3.438639},{"c":3.42,"h":3.4296,"l":3.42,"n":7,"o":3.42,"t":"2026-10-09T23:45:00Z","v":5709,"vw":3.420512},{"c":3.4203,"h":3.43,"l":3.4203,"n":19,"o":3.4297,"t":"2026-10-09T23:50:00Z","v":3878,"vw":3.425789},{"c":3.4295,"h":3.43,"l":3.428,"n":11,"o":3.428,"t":"2026-10-09T23:55:00Z","v":5790,"vw":3.428949},{"c":3.45,"h":3.48,"l":3.42,"n":57,"o":3.42,"t":"2026-10-12T08:00:00Z","v":7264,"vw":3.45537},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-12T08:05:00Z","v":532,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-12T08:10:00Z","v":303,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-10-12T08:35:00Z","v":716,"vw":3.45},{"c":3.47,"h":3.47,"l":3.45,"n":3,"o":3.45,"t":"2026-10-12T08:40:00Z","v":380,"vw":3.463939},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-10-12T08:45:00Z","v":630,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-12T08:50:00Z","v":4000,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-10-12T08:55:00Z","v":2489,"vw":3.43},{"c":3.4684,"h":3.4684,"l":3.42,"n":10,"o":3.43,"t":"2026-10-12T09:45:00Z","v":2751,"vw":3.439104},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-12T09:50:00Z","v":900,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-12T09:55:00Z","v":6404,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":17,"o":3.42,"t":"2026-10-12T10:10:00Z","v":1651,"vw":3.42},{"c":3.43,"h":3.45,"l":3.43,"n":2,"o":3.45,"t":"2026-10-12T10:30:00Z","v":655,"vw":3.437023},{"c":3.445,"h":3.445,"l":3.44,"n":2,"o":3.44,"t":"2026-10-12T10:45:00Z","v":700,"vw":3.443571},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-12T10:50:00Z","v":300,"vw":3.44},{"c":3.445,"h":3.5,"l":3.41,"n":53,"o":3.45,"t":"2026-10-12T11:00:00Z","v":11076,"vw":3.443153},{"c":3.4682,"h":3.47,"l":3.42,"n":5,"o":3.47,"t":"2026-10-12T11:05:00Z","v":1650,"vw":3.44312},{"c":3.43,"h":3.43,"l":3.41,"n":5,"o":3.4193,"t":"2026-10-12T11:10:00Z","v":5644,"vw":3.424727},{"c":3.42,"h":3.4578,"l":3.411,"n":10,"o":3.4578,"t":"2026-10-12T11:15:00Z","v":1097,"vw":3.422326},{"c":3.4,"h":3.41,"l":3.4,"n":74,"o":3.41,"t":"2026-10-12T11:20:00Z","v":10555,"vw":3.405059},{"c":3.398,"h":3.398,"l":3.398,"n":4,"o":3.398,"t":"2026-10-12T11:25:00Z","v":1061,"vw":3.398},{"c":3.42,"h":3.45,"l":3.41,"n":10,"o":3.41,"t":"2026-10-12T11:30:00Z","v":1299,"vw":3.418484},{"c":3.4493,"h":3.4493,"l":3.4116,"n":18,"o":3.4116,"t":"2026-10-12T11:35:00Z","v":11647,"vw":3.419839},{"c":3.4113,"h":3.4113,"l":3.4113,"n":4,"o":3.4113,"t":"2026-10-12T11:40:00Z","v":200,"vw":3.4113},{"c":3.43,"h":3.4482,"l":3.43,"n":7,"o":3.4482,"t":"2026-10-12T11:50:00Z","v":2662,"vw":3.441941},{"c":3.4444,"h":3.4444,"l":3.4118,"n":5,"o":3.4118,"t":"2026-10-12T11:55:00Z","v":3607,"vw":3.416424},{"c":3.42,"h":3.45,"l":3.42,"n":13,"o":3.425,"t":"2026-10-12T12:00:00Z","v":7089,"vw":3.429643},{"c":3.45,"h":3.45,"l":3.44,"n":2,"o":3.44,"t":"2026-10-12T12:05:00Z","v":2900,"vw":3.443103},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-12T12:10:00Z","v":240,"vw":3.43},{"c":3.45,"h":3.45,"l":3.415,"n":7,"o":3.415,"t":"2026-10-12T12:15:00Z","v":1762,"vw":3.419667},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-12T12:20:00Z","v":835,"vw":3.45},{"c":3.43,"h":3.4345,"l":3.42,"n":9,"o":3.4345,"t":"2026-10-12T12:30:00Z","v":1318,"vw":3.423385},{"c":3.41,"h":3.41,"l":3.41,"n":8,"o":3.41,"t":"2026-10-12T12:35:00Z","v":1030,"vw":3.41},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-10-12T12:40:00Z","v":222,"vw":3.415},{"c":3.415,"h":3.415,"l":3.4,"n":23,"o":3.4055,"t":"2026-10-12T12:45:00Z","v":1402,"vw":3.40747},{"c":3.4195,"h":3.4197,"l":3.4002,"n":9,"o":3.41,"t":"2026-10-12T12:50:00Z","v":2620,"vw":3.40931},{"c":3.41,"h":3.415,"l":3.41,"n":14,"o":3.415,"t":"2026-10-12T12:55:00Z","v":1940,"vw":3.413639},{"c":3.41,"h":3.41,"l":3.4,"n":6,"o":3.4,"t":"2026-10-12T13:00:00Z","v":3764,"vw":3.400269},{"c":3.405,"h":3.42,"l":3.4,"n":23,"o":3.4,"t":"2026-10-12T13:05:00Z","v":2798,"vw":3.402158},{"c":3.42,"h":3.42,"l":3.405,"n":18,"o":3.42,"t":"2026-10-12T13:10:00Z","v":5653,"vw":3.411153},{"c":3.42,"h":3.42,"l":3.4,"n":11,"o":3.4,"t":"2026-10-12T13:15:00Z","v":2858,"vw":3.403424},{"c":3.4154,"h":3.4154,"l":3.39,"n":20,"o":3.4,"t":"2026-10-12T13:20:00Z","v":15117,"vw":3.391874},{"c":3.4,"h":3.4,"l":3.375,"n":90,"o":3.391,"t":"2026-10-12T13:25:00Z","v":14207,"vw":3.389484},{"c":3.285,"h":3.39,"l":3.27,"n":2529,"o":3.39,"t":"2026-10-12T13:30:00Z","v":837993,"vw":3.320337},{"c":3.305,"h":3.31,"l":3.27,"n":2168,"o":3.285,"t":"2026-10-12T13:35:00Z","v":541477,"vw":3.286064},{"c":3.305,"h":3.3177,"l":3.2901,"n":477,"o":3.305,"t":"2026-10-12T13:40:00Z","v":126783,"vw":3.303839},{"c":3.325,"h":3.35,"l":3.3,"n":702,"o":3.3069,"t":"2026-10-12T13:45:00Z","v":265876,"vw":3.323778},{"c":3.29,"h":3.33,"l":3.29,"n":423,"o":3.3299,"t":"2026-10-12T13:50:00Z","v":139245,"vw":3.319968},{"c":3.2976,"h":3.31,"l":3.29,"n":397,"o":3.2901,"t":"2026-10-12T13:55:00Z","v":144541,"vw":3.302859},{"c":3.2602,"h":3.298,"l":3.26,"n":570,"o":3.295,"t":"2026-10-12T14:00:00Z","v":193645,"vw":3.276413},{"c":3.255,"h":3.2654,"l":3.25,"n":684,"o":3.26,"t":"2026-10-12T14:05:00Z","v":294070,"vw":3.254565},{"c":3.265,"h":3.27,"l":3.25,"n":730,"o":3.255,"t":"2026-10-12T14:10:00Z","v":251758,"vw":3.258611},{"c":3.2277,"h":3.27,"l":3.22,"n":755,"o":3.265,"t":"2026-10-12T14:15:00Z","v":229285,"vw":3.240541},{"c":3.21,"h":3.23,"l":3.21,"n":694,"o":3.228,"t":"2026-10-12T14:20:00Z","v":277476,"vw":3.222155},{"c":3.215,"h":3.23,"l":3.2,"n":918,"o":3.21,"t":"2026-10-12T14:25:00Z","v":322582,"vw":3.214272},{"c":3.2147,"h":3.225,"l":3.21,"n":707,"o":3.215,"t":"2026-10-12T14:30:00Z","v":257212,"vw":3.216898},{"c":3.22,"h":3.23,"l":3.21,"n":677,"o":3.215,"t":"2026-10-12T14:35:00Z","v":255284,"vw":3.219011},{"c":3.22,"h":3.24,"l":3.22,"n":563,"o":3.225,"t":"2026-10-12T14:40:00Z","v":128862,"vw":3.228318},{"c":3.235,"h":3.24,"l":3.22,"n":442,"o":3.225,"t":"2026-10-12T14:45:00Z","v":87480,"vw":3.232801},{"c":3.24,"h":3.24,"l":3.23,"n":403,"o":3.2399,"t":"2026-10-12T14:50:00Z","v":69334,"vw":3.235462},{"c":3.245,"h":3.25,"l":3.2334,"n":450,"o":3.235,"t":"2026-10-12T14:55:00Z","v":86424,"vw":3.241584},{"c":3.245,"h":3.25,"l":3.23,"n":534,"o":3.245,"t":"2026-10-12T15:00:00Z","v":159946,"vw":3.238953},{"c":3.2404,"h":3.25,"l":3.235,"n":342,"o":3.24,"t":"2026-10-12T15:05:00Z","v":87171,"vw":3.243223},{"c":3.23,"h":3.245,"l":3.23,"n":410,"o":3.245,"t":"2026-10-12T15:10:00Z","v":57718,"vw":3.239047},{"c":3.235,"h":3.24,"l":3.23,"n":307,"o":3.235,"t":"2026-10-12T15:15:00Z","v":73651,"vw":3.235134},{"c":3.245,"h":3.25,"l":3.23,"n":445,"o":3.235,"t":"2026-10-12T15:20:00Z","v":66972,"vw":3.241784},{"c":3.2575,"h":3.26,"l":3.245,"n":417,"o":3.245,"t":"2026-10-12T15:25:00Z","v":76027,"vw":3.251176},{"c":3.235,"h":3.26,"l":3.23,"n":593,"o":3.255,"t":"2026-10-12T15:30:00Z","v":222855,"vw":3.242374},{"c":3.245,"h":3.25,"l":3.23,"n":514,"o":3.2387,"t":"2026-10-12T15:35:00Z","v":139798,"vw":3.240099},{"c":3.235,"h":3.245,"l":3.23,"n":330,"o":3.245,"t":"2026-10-12T15:40:00Z","v":65090,"vw":3.238387},{"c":3.25,"h":3.25,"l":3.23,"n":523,"o":3.2399,"t":"2026-10-12T15:45:00Z","v":121129,"vw":3.238949},{"c":3.24,"h":3.25,"l":3.24,"n":274,"o":3.25,"t":"2026-10-12T15:50:00Z","v":32073,"vw":3.245025},{"c":3.26,"h":3.26,"l":3.24,"n":439,"o":3.24,"t":"2026-10-12T15:55:00Z","v":94698,"vw":3.250421},{"c":3.2525,"h":3.255,"l":3.24,"n":422,"o":3.25,"t":"2026-10-12T16:00:00Z","v":112045,"vw":3.24656},{"c":3.265,"h":3.27,"l":3.24,"n":633,"o":3.25,"t":"2026-10-12T16:05:00Z","v":168677,"vw":3.258919},{"c":3.255,"h":3.27,"l":3.25,"n":447,"o":3.265,"t":"2026-10-12T16:10:00Z","v":69509,"vw":3.257969},{"c":3.265,"h":3.27,"l":3.25,"n":365,"o":3.255,"t":"2026-10-12T16:15:00Z","v":58559,"vw":3.261408},{"c":3.26,"h":3.27,"l":3.25,"n":433,"o":3.265,"t":"2026-10-12T16:20:00Z","v":69222,"vw":3.261447},{"c":3.255,"h":3.26,"l":3.25,"n":303,"o":3.25,"t":"2026-10-12T16:25:00Z","v":59522,"vw":3.257525},{"c":3.25,"h":3.2677,"l":3.25,"n":558,"o":3.255,"t":"2026-10-12T16:30:00Z","v":198095,"vw":3.254947},{"c":3.26,"h":3.26,"l":3.25,"n":379,"o":3.255,"t":"2026-10-12T16:35:00Z","v":79835,"vw":3.254812},{"c":3.255,"h":3.26,"l":3.24,"n":777,"o":3.255,"t":"2026-10-12T16:40:00Z","v":252313,"vw":3.250496},{"c":3.255,"h":3.26,"l":3.25,"n":413,"o":3.255,"t":"2026-10-12T16:45:00Z","v":60995,"vw":3.254958},{"c":3.245,"h":3.26,"l":3.24,"n":559,"o":3.255,"t":"2026-10-12T16:50:00Z","v":142860,"vw":3.250615},{"c":3.255,"h":3.26,"l":3.24,"n":480,"o":3.24,"t":"2026-10-12T16:55:00Z","v":124097,"vw":3.250594},{"c":3.255,"h":3.26,"l":3.25,"n":337,"o":3.255,"t":"2026-10-12T17:00:00Z","v":45926,"vw":3.254472},{"c":3.265,"h":3.265,"l":3.25,"n":551,"o":3.26,"t":"2026-10-12T17:05:00Z","v":89243,"vw":3.260064},{"c":3.26,"h":3.27,"l":3.26,"n":352,"o":3.265,"t":"2026-10-12T17:10:00Z","v":39990,"vw":3.263724},{"c":3.25,"h":3.27,"l":3.25,"n":588,"o":3.2623,"t":"2026-10-12T17:15:00Z","v":69995,"vw":3.258096},{"c":3.28,"h":3.29,"l":3.255,"n":524,"o":3.255,"t":"2026-10-12T17:20:00Z","v":196781,"vw":3.272558},{"c":3.285,"h":3.29,"l":3.275,"n":455,"o":3.285,"t":"2026-10-12T17:25:00Z","v":67452,"vw":3.282407},{"c":3.2801,"h":3.29,"l":3.2747,"n":698,"o":3.285,"t":"2026-10-12T17:30:00Z","v":178470,"vw":3.281612},{"c":3.27,"h":3.29,"l":3.27,"n":834,"o":3.2824,"t":"2026-10-12T17:35:00Z","v":240602,"vw":3.277825},{"c":3.28,"h":3.28,"l":3.26,"n":1280,"o":3.27,"t":"2026-10-12T17:40:00Z","v":325428,"vw":3.271097},{"c":3.285,"h":3.29,"l":3.27,"n":483,"o":3.28,"t":"2026-10-12T17:45:00Z","v":92733,"vw":3.278945},{"c":3.275,"h":3.29,"l":3.27,"n":649,"o":3.28,"t":"2026-10-12T17:50:00Z","v":161788,"vw":3.279478},{"c":3.275,"h":3.28,"l":3.27,"n":426,"o":3.275,"t":"2026-10-12T17:55:00Z","v":88001,"vw":3.2732},{"c":3.265,"h":3.275,"l":3.26,"n":627,"o":3.275,"t":"2026-10-12T18:00:00Z","v":265043,"vw":3.266427},{"c":3.255,"h":3.265,"l":3.25,"n":437,"o":3.265,"t":"2026-10-12T18:05:00Z","v":100329,"vw":3.257933},{"c":3.265,"h":3.2777,"l":3.25,"n":696,"o":3.255,"t":"2026-10-12T18:10:00Z","v":192268,"vw":3.265528},{"c":3.275,"h":3.2799,"l":3.26,"n":473,"o":3.26,"t":"2026-10-12T18:15:00Z","v":100086,"vw":3.268826},{"c":3.275,"h":3.2797,"l":3.27,"n":401,"o":3.275,"t":"2026-10-12T18:20:00Z","v":39333,"vw":3.27454},{"c":3.275,"h":3.28,"l":3.27,"n":451,"o":3.275,"t":"2026-10-12T18:25:00Z","v":47894,"vw":3.273956},{"c":3.26,"h":3.275,"l":3.26,"n":538,"o":3.27,"t":"2026-10-12T18:30:00Z","v":89111,"vw":3.265361},{"c":3.26,"h":3.27,"l":3.25,"n":435,"o":3.265,"t":"2026-10-12T18:35:00Z","v":118302,"vw":3.257953},{"c":3.265,"h":3.27,"l":3.25,"n":616,"o":3.255,"t":"2026-10-12T18:40:00Z","v":123395,"vw":3.259428},{"c":3.265,"h":3.27,"l":3.255,"n":527,"o":3.26,"t":"2026-10-12T18:45:00Z","v":111221,"vw":3.261154},{"c":3.265,"h":3.27,"l":3.26,"n":413,"o":3.265,"t":"2026-10-12T18:50:00Z","v":40770,"vw":3.262046},{"c":3.265,"h":3.27,"l":3.26,"n":539,"o":3.26,"t":"2026-10-12T18:55:00Z","v":68860,"vw":3.263738},{"c":3.2725,"h":3.28,"l":3.26,"n":521,"o":3.265,"t":"2026-10-12T19:00:00Z","v":83946,"vw":3.270335},{"c":3.265,"h":3.28,"l":3.26,"n":666,"o":3.275,"t":"2026-10-12T19:05:00Z","v":104737,"vw":3.268549},{"c":3.265,"h":3.27,"l":3.26,"n":508,"o":3.26,"t":"2026-10-12T19:10:00Z","v":53494,"vw":3.263527},{"c":3.255,"h":3.265,"l":3.25,"n":807,"o":3.26,"t":"2026-10-12T19:15:00Z","v":193792,"vw":3.257129},{"c":3.245,"h":3.27,"l":3.24,"n":1345,"o":3.255,"t":"2026-10-12T19:20:00Z","v":583842,"vw":3.256525},{"c":3.245,"h":3.26,"l":3.24,"n":767,"o":3.2425,"t":"2026-10-12T19:25:00Z","v":195912,"vw":3.250368},{"c":3.245,"h":3.25,"l":3.225,"n":1573,"o":3.245,"t":"2026-10-12T19:30:00Z","v":553426,"vw":3.237048},{"c":3.255,"h":3.26,"l":3.245,"n":859,"o":3.245,"t":"2026-10-12T19:35:00Z","v":273124,"vw":3.25453},{"c":3.24,"h":3.26,"l":3.24,"n":821,"o":3.255,"t":"2026-10-12T19:40:00Z","v":160651,"vw":3.248022},{"c":3.235,"h":3.255,"l":3.23,"n":1409,"o":3.245,"t":"2026-10-12T19:45:00Z","v":456205,"vw":3.243633},{"c":3.245,"h":3.25,"l":3.23,"n":1486,"o":3.24,"t":"2026-10-12T19:50:00Z","v":367711,"vw":3.239511},{"c":3.245,"h":3.25,"l":3.24,"n":2919,"o":3.245,"t":"2026-10-12T19:55:00Z","v":691970,"vw":3.245286},{"c":3.25,"h":3.25,"l":3.24,"n":45,"o":3.25,"t":"2026-10-12T20:00:00Z","v":1693677,"vw":3.249972},{"c":3.2493,"h":3.25,"l":3.24,"n":11,"o":3.24,"t":"2026-10-12T20:05:00Z","v":14557,"vw":3.245067},{"c":3.25,"h":3.25,"l":3.25,"n":7,"o":3.25,"t":"2026-10-12T20:10:00Z","v":663,"vw":3.25},{"c":3.24,"h":3.25,"l":3.24,"n":11,"o":3.25,"t":"2026-10-12T20:15:00Z","v":36449,"vw":3.240891},{"c":3.23,"h":3.25,"l":3.23,"n":27,"o":3.25,"t":"2026-10-12T20:20:00Z","v":10366,"vw":3.243176},{"c":3.25,"h":3.25,"l":3.2486,"n":4,"o":3.25,"t":"2026-10-12T20:25:00Z","v":701,"vw":3.249},{"c":3.2488,"h":3.2488,"l":3.2485,"n":4,"o":3.2485,"t":"2026-10-12T20:30:00Z","v":1506,"vw":3.248727},{"c":3.2302,"h":3.2302,"l":3.2302,"n":2,"o":3.2302,"t":"2026-10-12T20:35:00Z","v":5010,"vw":3.2302},{"c":3.24,"h":3.25,"l":3.24,"n":4,"o":3.25,"t":"2026-10-12T20:45:00Z","v":1280,"vw":3.246},{"c":3.2401,"h":3.2493,"l":3.2401,"n":5,"o":3.2493,"t":"2026-10-12T20:50:00Z","v":1545,"vw":3.243853},{"c":3.2406,"h":3.2406,"l":3.2406,"n":5,"o":3.2406,"t":"2026-10-12T20:55:00Z","v":139078,"vw":3.2406},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-12T21:00:00Z","v":1170,"vw":3.25},{"c":3.25,"h":3.25,"l":3.2415,"n":12,"o":3.25,"t":"2026-10-12T21:05:00Z","v":2678,"vw":3.24631},{"c":3.245,"h":3.25,"l":3.245,"n":6,"o":3.2496,"t":"2026-10-12T21:10:00Z","v":4181,"vw":3.249548},{"c":3.2404,"h":3.25,"l":3.2404,"n":6,"o":3.25,"t":"2026-10-12T21:20:00Z","v":1460,"vw":3.243217},{"c":3.2494,"h":3.25,"l":3.2485,"n":7,"o":3.25,"t":"2026-10-12T21:25:00Z","v":3106,"vw":3.249113},{"c":3.2494,"h":3.2494,"l":3.2404,"n":4,"o":3.2493,"t":"2026-10-12T21:30:00Z","v":2505,"vw":3.24578},{"c":3.2485,"h":3.2485,"l":3.24,"n":5,"o":3.24,"t":"2026-10-12T21:35:00Z","v":1951,"vw":3.246745},{"c":3.2493,"h":3.2493,"l":3.24,"n":8,"o":3.2401,"t":"2026-10-12T21:40:00Z","v":923,"vw":3.242589},{"c":3.2493,"h":3.2493,"l":3.242,"n":3,"o":3.242,"t":"2026-10-12T21:45:00Z","v":3099,"vw":3.242471},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-12T21:50:00Z","v":10000,"vw":3.25},{"c":3.25,"h":3.25,"l":3.2498,"n":6,"o":3.2498,"t":"2026-10-12T21:55:00Z","v":403,"vw":3.24988},{"c":3.2492,"h":3.25,"l":3.2492,"n":5,"o":3.25,"t":"2026-10-12T22:00:00Z","v":840,"vw":3.249875},{"c":3.2497,"h":3.2497,"l":3.2497,"n":1,"o":3.2497,"t":"2026-10-12T22:05:00Z","v":10000,"vw":3.2497},{"c":3.2497,"h":3.25,"l":3.2497,"n":2,"o":3.25,"t":"2026-10-12T22:10:00Z","v":1637,"vw":3.249982},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-12T22:20:00Z","v":2268,"vw":3.24},{"c":3.2493,"h":3.2493,"l":3.2493,"n":3,"o":3.2493,"t":"2026-10-12T22:25:00Z","v":702,"vw":3.2493},{"c":3.24,"h":3.25,"l":3.24,"n":2,"o":3.25,"t":"2026-10-12T22:35:00Z","v":10500,"vw":3.249524},{"c":3.2405,"h":3.25,"l":3.2405,"n":3,"o":3.25,"t":"2026-10-12T22:40:00Z","v":1105,"vw":3.241364},{"c":3.242,"h":3.25,"l":3.242,"n":4,"o":3.25,"t":"2026-10-12T22:45:00Z","v":6040,"vw":3.248661},{"c":3.2403,"h":3.2403,"l":3.2403,"n":1,"o":3.2403,"t":"2026-10-12T22:55:00Z","v":130,"vw":3.2403},{"c":3.24,"h":3.2406,"l":3.24,"n":6,"o":3.24,"t":"2026-10-12T23:00:00Z","v":1675,"vw":3.240039},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-12T23:05:00Z","v":600,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-12T23:10:00Z","v":3001,"vw":3.24},{"c":3.2492,"h":3.2492,"l":3.24,"n":3,"o":3.24,"t":"2026-10-12T23:15:00Z","v":215,"vw":3.2446},{"c":3.25,"h":3.25,"l":3.24,"n":2,"o":3.24,"t":"2026-10-12T23:25:00Z","v":298,"vw":3.245034},{"c":3.25,"h":3.25,"l":3.2405,"n":4,"o":3.25,"t":"2026-10-12T23:30:00Z","v":1425,"vw":3.243214},{"c":3.2406,"h":3.2499,"l":3.2406,"n":7,"o":3.2499,"t":"2026-10-12T23:35:00Z","v":623,"vw":3.244364},{"c":3.2485,"h":3.25,"l":3.2485,"n":4,"o":3.25,"t":"2026-10-12T23:40:00Z","v":420,"vw":3.248929},{"c":3.24,"h":3.2493,"l":3.24,"n":28,"o":3.24,"t":"2026-10-12T23:45:00Z","v":10836,"vw":3.240439},{"c":3.245,"h":3.245,"l":3.245,"n":3,"o":3.245,"t":"2026-10-12T23:55:00Z","v":530,"vw":3.245},{"c":3.24,"h":3.25,"l":3.22,"n":30,"o":3.25,"t":"2026-10-13T08:00:00Z","v":3924,"vw":3.236913},{"c":3.2206,"h":3.2206,"l":3.2206,"n":1,"o":3.2206,"t":"2026-10-13T08:20:00Z","v":100,"vw":3.2206},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-13T08:30:00Z","v":41791,"vw":3.25},{"c":3.27,"h":3.28,"l":3.27,"n":9,"o":3.28,"t":"2026-10-13T09:50:00Z","v":1763,"vw":3.27658},{"c":3.24,"h":3.26,"l":3.24,"n":6,"o":3.26,"t":"2026-10-13T09:55:00Z","v":3000,"vw":3.24666},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-13T10:05:00Z","v":110,"vw":3.24},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-13T10:10:00Z","v":100,"vw":3.27},{"c":3.23,"h":3.23,"l":3.23,"n":6,"o":3.23,"t":"2026-10-13T10:45:00Z","v":467,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-13T10:55:00Z","v":100,"vw":3.25},{"c":3.2253,"h":3.23,"l":3.22,"n":10,"o":3.2201,"t":"2026-10-13T11:00:00Z","v":2549,"vw":3.225552},{"c":3.235,"h":3.235,"l":3.226,"n":7,"o":3.226,"t":"2026-10-13T11:05:00Z","v":1101,"vw":3.231651},{"c":3.2213,"h":3.25,"l":3.2213,"n":5,"o":3.25,"t":"2026-10-13T11:10:00Z","v":10440,"vw":3.222271},{"c":3.225,"h":3.25,"l":3.225,"n":6,"o":3.25,"t":"2026-10-13T11:15:00Z","v":1484,"vw":3.229731},{"c":3.24,"h":3.24,"l":3.22,"n":8,"o":3.23,"t":"2026-10-13T11:25:00Z","v":1402,"vw":3.222364},{"c":3.22,"h":3.23,"l":3.22,"n":31,"o":3.23,"t":"2026-10-13T11:30:00Z","v":20986,"vw":3.227343},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-13T11:35:00Z","v":264,"vw":3.23},{"c":3.24,"h":3.24,"l":3.22,"n":9,"o":3.2231,"t":"2026-10-13T11:40:00Z","v":3929,"vw":3.225274},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-13T11:45:00Z","v":200,"vw":3.22},{"c":3.22,"h":3.24,"l":3.22,"n":7,"o":3.24,"t":"2026-10-13T11:50:00Z","v":26702,"vw":3.229963},{"c":3.9907,"h":4.27,"l":3.23,"n":16551,"o":3.23,"t":"2026-10-13T12:00:00Z","v":3464217,"vw":3.905562},{"c":4.0405,"h":4.1,"l":3.9,"n":10178,"o":3.99,"t":"2026-10-13T12:05:00Z","v":1933389,"vw":4.02081},{"c":3.9305,"h":4.05,"l":3.83,"n":5945,"o":4.04,"t":"2026-10-13T12:10:00Z","v":906332,"vw":3.941415},{"c":3.9095,"h":3.99,"l":3.86,"n":4262,"o":3.9377,"t":"2026-10-13T12:15:00Z","v":838412,"vw":3.921554},{"c":3.77,"h":3.91,"l":3.62,"n":6125,"o":3.9,"t":"2026-10-13T12:20:00Z","v":1190852,"vw":3.728383},{"c":3.82,"h":3.88,"l":3.76,"n":2110,"o":3.78,"t":"2026-10-13T12:25:00Z","v":405072,"vw":3.813824},{"c":3.6487,"h":3.83,"l":3.6305,"n":2068,"o":3.8208,"t":"2026-10-13T12:30:00Z","v":434294,"vw":3.703038},{"c":3.68,"h":3.722,"l":3.56,"n":2252,"o":3.65,"t":"2026-10-13T12:35:00Z","v":540530,"vw":3.659452},{"c":3.66,"h":3.71,"l":3.6,"n":1496,"o":3.68,"t":"2026-10-13T12:40:00Z","v":305774,"vw":3.646887},{"c":3.7,"h":3.7,"l":3.65,"n":821,"o":3.66,"t":"2026-10-13T12:45:00Z","v":244416,"vw":3.680086},{"c":3.6692,"h":3.7,"l":3.64,"n":1706,"o":3.7,"t":"2026-10-13T12:50:00Z","v":315370,"vw":3.679634},{"c":3.69,"h":3.72,"l":3.63,"n":2189,"o":3.67,"t":"2026-10-13T12:55:00Z","v":569665,"vw":3.674274},{"c":3.65,"h":3.72,"l":3.65,"n":706,"o":3.6646,"t":"2026-10-13T13:00:00Z","v":169254,"vw":3.674343},{"c":3.6795,"h":3.7,"l":3.66,"n":621,"o":3.66,"t":"2026-10-13T13:05:00Z","v":142223,"vw":3.671576},{"c":3.6615,"h":3.7,"l":3.65,"n":607,"o":3.68,"t":"2026-10-13T13:10:00Z","v":158135,"vw":3.668777},{"c":3.63,"h":3.67,"l":3.61,"n":1024,"o":3.6692,"t":"2026-10-13T13:15:00Z","v":288905,"vw":3.639637},{"c":3.6,"h":3.64,"l":3.55,"n":1012,"o":3.62,"t":"2026-10-13T13:20:00Z","v":224938,"vw":3.589523},{"c":3.64,"h":3.64,"l":3.5,"n":1052,"o":3.5905,"t":"2026-10-13T13:25:00Z","v":380102,"vw":3.558227},{"c":3.62,"h":3.67,"l":3.48,"n":6582,"o":3.64,"t":"2026-10-13T13:30:00Z","v":2704350,"vw":3.570582},{"c":3.745,"h":3.75,"l":3.53,"n":4855,"o":3.6186,"t":"2026-10-13T13:35:00Z","v":2005182,"vw":3.653384},{"c":3.89,"h":3.91,"l":3.73,"n":8983,"o":3.7415,"t":"2026-10-13T13:40:00Z","v":4615489,"vw":3.812732},{"c":3.895,"h":4.02,"l":3.85,"n":13082,"o":3.885,"t":"2026-10-13T13:45:00Z","v":5849674,"vw":3.94565},{"c":3.8901,"h":3.96,"l":3.82,"n":5529,"o":3.895,"t":"2026-10-13T13:50:00Z","v":2083078,"vw":3.883918},{"c":3.9799,"h":4.065,"l":3.885,"n":7981,"o":3.9,"t":"2026-10-13T13:55:00Z","v":3022474,"vw":3.981593},{"c":3.895,"h":4.02,"l":3.88,"n":6736,"o":3.9703,"t":"2026-10-13T14:00:00Z","v":2669579,"vw":3.954648},{"c":3.865,"h":3.91,"l":3.85,"n":3462,"o":3.895,"t":"2026-10-13T14:05:00Z","v":1329143,"vw":3.877562},{"c":3.955,"h":3.97,"l":3.86,"n":3114,"o":3.8624,"t":"2026-10-13T14:10:00Z","v":1272708,"vw":3.925184},{"c":3.9398,"h":3.97,"l":3.91,"n":3314,"o":3.9576,"t":"2026-10-13T14:15:00Z","v":1200838,"vw":3.943841},{"c":3.945,"h":3.99,"l":3.905,"n":2961,"o":3.935,"t":"2026-10-13T14:20:00Z","v":1285580,"vw":3.938001},{"c":4.02,"h":4.04,"l":3.945,"n":3469,"o":3.945,"t":"2026-10-13T14:25:00Z","v":1512147,"vw":3.990242},{"c":3.96,"h":4.055,"l":3.94,"n":2889,"o":4.0198,"t":"2026-10-13T14:30:00Z","v":1139253,"vw":3.999921},{"c":3.885,"h":3.965,"l":3.8824,"n":2325,"o":3.9501,"t":"2026-10-13T14:35:00Z","v":887464,"vw":3.919823},{"c":3.915,"h":3.94,"l":3.88,"n":1849,"o":3.88,"t":"2026-10-13T14:40:00Z","v":646343,"vw":3.908999},{"c":3.9101,"h":3.965,"l":3.9,"n":2680,"o":3.915,"t":"2026-10-13T14:45:00Z","v":1329056,"vw":3.935861},{"c":3.845,"h":3.9399,"l":3.83,"n":2331,"o":3.915,"t":"2026-10-13T14:50:00Z","v":1207347,"vw":3.890045},{"c":3.88,"h":3.92,"l":3.8401,"n":2027,"o":3.8446,"t":"2026-10-13T14:55:00Z","v":1014361,"vw":3.879548},{"c":3.895,"h":3.9,"l":3.85,"n":1472,"o":3.875,"t":"2026-10-13T15:00:00Z","v":820992,"vw":3.872716},{"c":3.805,"h":3.9,"l":3.8,"n":1902,"o":3.9,"t":"2026-10-13T15:05:00Z","v":1154452,"vw":3.831481},{"c":3.855,"h":3.865,"l":3.8,"n":1942,"o":3.806,"t":"2026-10-13T15:10:00Z","v":957613,"vw":3.826548},{"c":3.8735,"h":3.88,"l":3.85,"n":1115,"o":3.86,"t":"2026-10-13T15:15:00Z","v":372334,"vw":3.865891},{"c":3.855,"h":3.92,"l":3.8301,"n":2543,"o":3.8732,"t":"2026-10-13T15:20:00Z","v":1574867,"vw":3.882188},{"c":3.875,"h":3.88,"l":3.8501,"n":748,"o":3.8572,"t":"2026-10-13T15:25:00Z","v":281763,"vw":3.865494},{"c":3.835,"h":3.88,"l":3.83,"n":1034,"o":3.88,"t":"2026-10-13T15:30:00Z","v":453385,"vw":3.846406},{"c":3.835,"h":3.84,"l":3.81,"n":937,"o":3.8351,"t":"2026-10-13T15:35:00Z","v":397936,"vw":3.827533},{"c":3.785,"h":3.87,"l":3.78,"n":1901,"o":3.837,"t":"2026-10-13T15:40:00Z","v":877793,"vw":3.81591},{"c":3.77,"h":3.8,"l":3.76,"n":1043,"o":3.785,"t":"2026-10-13T15:45:00Z","v":508772,"vw":3.780624},{"c":3.7876,"h":3.79,"l":3.76,"n":965,"o":3.77,"t":"2026-10-13T15:50:00Z","v":483398,"vw":3.773906},{"c":3.815,"h":3.82,"l":3.78,"n":1236,"o":3.79,"t":"2026-10-13T15:55:00Z","v":560596,"vw":3.798087},{"c":3.7824,"h":3.82,"l":3.78,"n":1145,"o":3.815,"t":"2026-10-13T16:00:00Z","v":383997,"vw":3.80007},{"c":3.805,"h":3.83,"l":3.79,"n":1372,"o":3.79,"t":"2026-10-13T16:05:00Z","v":737037,"vw":3.812189},{"c":3.815,"h":3.82,"l":3.8,"n":698,"o":3.81,"t":"2026-10-13T16:10:00Z","v":186795,"vw":3.813386},{"c":3.82,"h":3.83,"l":3.815,"n":728,"o":3.815,"t":"2026-10-13T16:15:00Z","v":246103,"vw":3.825109},{"c":3.815,"h":3.83,"l":3.8,"n":1096,"o":3.83,"t":"2026-10-13T16:20:00Z","v":334977,"vw":3.815269},{"c":3.8224,"h":3.835,"l":3.81,"n":715,"o":3.815,"t":"2026-10-13T16:25:00Z","v":251796,"vw":3.824302},{"c":3.8369,"h":3.855,"l":3.82,"n":1033,"o":3.83,"t":"2026-10-13T16:30:00Z","v":426142,"vw":3.838078},{"c":3.865,"h":3.8699,"l":3.83,"n":1250,"o":3.84,"t":"2026-10-13T16:35:00Z","v":577173,"vw":3.848661},{"c":3.885,"h":3.9,"l":3.8634,"n":1261,"o":3.865,"t":"2026-10-13T16:40:00Z","v":534957,"vw":3.8812},{"c":3.935,"h":3.94,"l":3.8824,"n":1366,"o":3.886,"t":"2026-10-13T16:45:00Z","v":550736,"vw":3.913761},{"c":3.9382,"h":3.99,"l":3.92,"n":2084,"o":3.935,"t":"2026-10-13T16:50:00Z","v":768925,"vw":3.956342},{"c":3.885,"h":3.94,"l":3.88,"n":1278,"o":3.935,"t":"2026-10-13T16:55:00Z","v":502707,"vw":3.912245},{"c":3.885,"h":3.89,"l":3.86,"n":1178,"o":3.88,"t":"2026-10-13T17:00:00Z","v":507161,"vw":3.877262},{"c":3.915,"h":3.92,"l":3.88,"n":1227,"o":3.8801,"t":"2026-10-13T17:05:00Z","v":483458,"vw":3.90342},{"c":3.89,"h":3.9199,"l":3.88,"n":829,"o":3.9172,"t":"2026-10-13T17:10:00Z","v":282900,"vw":3.894647},{"c":3.8802,"h":3.9,"l":3.88,"n":574,"o":3.895,"t":"2026-10-13T17:15:00Z","v":167288,"vw":3.891065},{"c":3.9,"h":3.9,"l":3.85,"n":1209,"o":3.885,"t":"2026-10-13T17:20:00Z","v":483522,"vw":3.868096},{"c":3.875,"h":3.9,"l":3.87,"n":617,"o":3.8979,"t":"2026-10-13T17:25:00Z","v":176947,"vw":3.886765},{"c":3.885,"h":3.9,"l":3.87,"n":718,"o":3.875,"t":"2026-10-13T17:30:00Z","v":237440,"vw":3.888089},{"c":3.92,"h":3.93,"l":3.885,"n":749,"o":3.8862,"t":"2026-10-13T17:35:00Z","v":269145,"vw":3.908535},{"c":3.92,"h":3.93,"l":3.91,"n":612,"o":3.92,"t":"2026-10-13T17:40:00Z","v":237087,"vw":3.916809},{"c":3.9276,"h":3.93,"l":3.91,"n":749,"o":3.9193,"t":"2026-10-13T17:45:00Z","v":239641,"vw":3.925009},{"c":3.875,"h":3.93,"l":3.86,"n":1229,"o":3.92,"t":"2026-10-13T17:50:00Z","v":455418,"vw":3.890865},{"c":3.8799,"h":3.88,"l":3.86,"n":803,"o":3.875,"t":"2026-10-13T17:55:00Z","v":197217,"vw":3.872244},{"c":3.8823,"h":3.9,"l":3.875,"n":1073,"o":3.875,"t":"2026-10-13T18:00:00Z","v":473469,"vw":3.88874},{"c":3.8951,"h":3.915,"l":3.885,"n":692,"o":3.885,"t":"2026-10-13T18:05:00Z","v":205034,"vw":3.900376},{"c":3.885,"h":3.905,"l":3.88,"n":590,"o":3.8951,"t":"2026-10-13T18:10:00Z","v":144452,"vw":3.892809},{"c":3.91,"h":3.91,"l":3.885,"n":555,"o":3.885,"t":"2026-10-13T18:15:00Z","v":147975,"vw":3.89744},{"c":3.8977,"h":3.91,"l":3.89,"n":897,"o":3.91,"t":"2026-10-13T18:20:00Z","v":348871,"vw":3.899332},{"c":3.895,"h":3.91,"l":3.89,"n":1079,"o":3.895,"t":"2026-10-13T18:25:00Z","v":337480,"vw":3.899133},{"c":3.865,"h":3.895,"l":3.865,"n":990,"o":3.8945,"t":"2026-10-13T18:30:00Z","v":365317,"vw":3.878662},{"c":3.8899,"h":3.9,"l":3.86,"n":976,"o":3.8601,"t":"2026-10-13T18:35:00Z","v":372211,"vw":3.879229},{"c":3.88,"h":3.9,"l":3.875,"n":1003,"o":3.8876,"t":"2026-10-13T18:40:00Z","v":409726,"vw":3.887997},{"c":3.915,"h":3.92,"l":3.8701,"n":815,"o":3.875,"t":"2026-10-13T18:45:00Z","v":307513,"vw":3.898149},{"c":3.9524,"h":3.96,"l":3.9,"n":1077,"o":3.9169,"t":"2026-10-13T18:50:00Z","v":538636,"vw":3.927516},{"c":3.945,"h":3.96,"l":3.935,"n":1106,"o":3.955,"t":"2026-10-13T18:55:00Z","v":498523,"vw":3.946592},{"c":3.9476,"h":3.96,"l":3.92,"n":1517,"o":3.945,"t":"2026-10-13T19:00:00Z","v":835410,"vw":3.93863},{"c":3.945,"h":3.95,"l":3.935,"n":691,"o":3.9445,"t":"2026-10-13T19:05:00Z","v":284296,"vw":3.943279},{"c":3.915,"h":3.95,"l":3.91,"n":873,"o":3.9415,"t":"2026-10-13T19:10:00Z","v":341029,"vw":3.925761},{"c":3.905,"h":3.92,"l":3.89,"n":997,"o":3.91,"t":"2026-10-13T19:15:00Z","v":427766,"vw":3.908243},{"c":3.915,"h":3.92,"l":3.9,"n":769,"o":3.905,"t":"2026-10-13T19:20:00Z","v":291616,"vw":3.910665},{"c":3.8402,"h":3.925,"l":3.84,"n":1719,"o":3.92,"t":"2026-10-13T19:25:00Z","v":1106827,"vw":3.879937},{"c":3.8,"h":3.86,"l":3.79,"n":2485,"o":3.845,"t":"2026-10-13T19:30:00Z","v":1742107,"vw":3.823268},{"c":3.77,"h":3.8275,"l":3.77,"n":2454,"o":3.8,"t":"2026-10-13T19:35:00Z","v":1233875,"vw":3.797361},{"c":3.7599,"h":3.7899,"l":3.74,"n":2639,"o":3.775,"t":"2026-10-13T19:40:00Z","v":1195874,"vw":3.767026},{"c":3.72,"h":3.755,"l":3.71,"n":2546,"o":3.755,"t":"2026-10-13T19:45:00Z","v":1093089,"vw":3.72396},{"c":3.74,"h":3.77,"l":3.72,"n":3708,"o":3.73,"t":"2026-10-13T19:50:00Z","v":1186689,"vw":3.746128},{"c":3.72,"h":3.77,"l":3.69,"n":7813,"o":3.74,"t":"2026-10-13T19:55:00Z","v":4321211,"vw":3.718348},{"c":3.7185,"h":3.75,"l":3.7,"n":210,"o":3.72,"t":"2026-10-13T20:00:00Z","v":1800704,"vw":3.720127},{"c":3.7297,"h":3.75,"l":3.71,"n":119,"o":3.71,"t":"2026-10-13T20:05:00Z","v":50920,"vw":3.727519},{"c":3.74,"h":3.7598,"l":3.73,"n":105,"o":3.73,"t":"2026-10-13T20:10:00Z","v":33140,"vw":3.746731},{"c":3.74,"h":3.7641,"l":3.73,"n":68,"o":3.76,"t":"2026-10-13T20:15:00Z","v":11279,"vw":3.745101},{"c":3.725,"h":3.7397,"l":3.72,"n":56,"o":3.7397,"t":"2026-10-13T20:20:00Z","v":43955,"vw":3.729785},{"c":3.75,"h":3.75,"l":3.72,"n":77,"o":3.7297,"t":"2026-10-13T20:25:00Z","v":16895,"vw":3.735469},{"c":3.77,"h":3.7798,"l":3.73,"n":93,"o":3.75,"t":"2026-10-13T20:30:00Z","v":40933,"vw":3.75539},{"c":3.78,"h":3.79,"l":3.7598,"n":64,"o":3.77,"t":"2026-10-13T20:35:00Z","v":16102,"vw":3.775774},{"c":3.7695,"h":3.79,"l":3.76,"n":69,"o":3.78,"t":"2026-10-13T20:40:00Z","v":62170,"vw":3.774703},{"c":3.78,"h":3.79,"l":3.76,"n":66,"o":3.7603,"t":"2026-10-13T20:45:00Z","v":12587,"vw":3.769019},{"c":3.7858,"h":3.82,"l":3.77,"n":121,"o":3.784,"t":"2026-10-13T20:50:00Z","v":610586,"vw":3.793112},{"c":3.78,"h":3.79,"l":3.76,"n":65,"o":3.77,"t":"2026-10-13T20:55:00Z","v":25014,"vw":3.775568},{"c":3.76,"h":3.78,"l":3.76,"n":44,"o":3.7779,"t":"2026-10-13T21:00:00Z","v":20429,"vw":3.766543},{"c":3.76,"h":3.77,"l":3.76,"n":37,"o":3.76,"t":"2026-10-13T21:05:00Z","v":11611,"vw":3.760543},{"c":3.77,"h":3.7799,"l":3.7502,"n":35,"o":3.7502,"t":"2026-10-13T21:10:00Z","v":7368,"vw":3.761128},{"c":3.77,"h":3.79,"l":3.77,"n":45,"o":3.7785,"t":"2026-10-13T21:15:00Z","v":32408,"vw":3.772373},{"c":3.7702,"h":3.79,"l":3.77,"n":53,"o":3.78,"t":"2026-10-13T21:20:00Z","v":9356,"vw":3.779293},{"c":3.77,"h":3.7703,"l":3.77,"n":19,"o":3.7703,"t":"2026-10-13T21:25:00Z","v":7545,"vw":3.770006},{"c":3.76,"h":3.78,"l":3.76,"n":53,"o":3.77,"t":"2026-10-13T21:30:00Z","v":5135,"vw":3.765883},{"c":3.77,"h":3.78,"l":3.76,"n":21,"o":3.7631,"t":"2026-10-13T21:35:00Z","v":7984,"vw":3.767646},{"c":3.76,"h":3.77,"l":3.76,"n":16,"o":3.7602,"t":"2026-10-13T21:40:00Z","v":6054,"vw":3.763732},{"c":3.7695,"h":3.77,"l":3.76,"n":37,"o":3.7685,"t":"2026-10-13T21:45:00Z","v":10364,"vw":3.766631},{"c":3.75,"h":3.77,"l":3.73,"n":82,"o":3.76,"t":"2026-10-13T21:50:00Z","v":35142,"vw":3.754498},{"c":3.7204,"h":3.7691,"l":3.72,"n":90,"o":3.7691,"t":"2026-10-13T21:55:00Z","v":25849,"vw":3.727007},{"c":3.73,"h":3.74,"l":3.72,"n":68,"o":3.7208,"t":"2026-10-13T22:00:00Z","v":18059,"vw":3.729388},{"c":3.72,"h":3.73,"l":3.71,"n":51,"o":3.73,"t":"2026-10-13T22:05:00Z","v":35377,"vw":3.711269},{"c":3.71,"h":3.7299,"l":3.71,"n":51,"o":3.7299,"t":"2026-10-13T22:10:00Z","v":25427,"vw":3.712728},{"c":3.7101,"h":3.73,"l":3.71,"n":22,"o":3.71,"t":"2026-10-13T22:15:00Z","v":17528,"vw":3.712688},{"c":3.72,"h":3.72,"l":3.71,"n":68,"o":3.71,"t":"2026-10-13T22:20:00Z","v":4545,"vw":3.714941},{"c":3.7196,"h":3.72,"l":3.71,"n":31,"o":3.72,"t":"2026-10-13T22:25:00Z","v":16195,"vw":3.715386},{"c":3.718,"h":3.72,"l":3.7101,"n":17,"o":3.7101,"t":"2026-10-13T22:30:00Z","v":6920,"vw":3.717318},{"c":3.72,"h":3.722,"l":3.71,"n":72,"o":3.72,"t":"2026-10-13T22:35:00Z","v":12995,"vw":3.718319},{"c":3.7185,"h":3.72,"l":3.7115,"n":27,"o":3.72,"t":"2026-10-13T22:40:00Z","v":4314,"vw":3.715438},{"c":3.7101,"h":3.7102,"l":3.71,"n":13,"o":3.7102,"t":"2026-10-13T22:45:00Z","v":1619,"vw":3.710089},{"c":3.7297,"h":3.73,"l":3.7198,"n":73,"o":3.7198,"t":"2026-10-13T22:50:00Z","v":3690,"vw":3.725616},{"c":3.73,"h":3.73,"l":3.7202,"n":25,"o":3.73,"t":"2026-10-13T22:55:00Z","v":5594,"vw":3.72816},{"c":3.7,"h":3.73,"l":3.7,"n":57,"o":3.73,"t":"2026-10-13T23:00:00Z","v":30029,"vw":3.706342},{"c":3.7,"h":3.71,"l":3.7,"n":26,"o":3.71,"t":"2026-10-13T23:05:00Z","v":15896,"vw":3.703043},{"c":3.68,"h":3.69,"l":3.6566,"n":42,"o":3.69,"t":"2026-10-13T23:10:00Z","v":14784,"vw":3.669453},{"c":3.7,"h":3.7,"l":3.68,"n":22,"o":3.68,"t":"2026-10-13T23:15:00Z","v":15523,"vw":3.683055},{"c":3.69,"h":3.73,"l":3.6801,"n":23,"o":3.72,"t":"2026-10-13T23:20:00Z","v":5639,"vw":3.70089},{"c":3.7,"h":3.72,"l":3.68,"n":17,"o":3.68,"t":"2026-10-13T23:25:00Z","v":8697,"vw":3.718921},{"c":3.7192,"h":3.72,"l":3.69,"n":34,"o":3.719,"t":"2026-10-13T23:30:00Z","v":11402,"vw":3.704448},{"c":3.7199,"h":3.7199,"l":3.701,"n":6,"o":3.71,"t":"2026-10-13T23:35:00Z","v":556,"vw":3.711745},{"c":3.71,"h":3.72,"l":3.7,"n":24,"o":3.7005,"t":"2026-10-13T23:40:00Z","v":7664,"vw":3.704833},{"c":3.7169,"h":3.72,"l":3.68,"n":34,"o":3.7,"t":"2026-10-13T23:45:00Z","v":45728,"vw":3.69196},{"c":3.72,"h":3.72,"l":3.71,"n":19,"o":3.72,"t":"2026-10-13T23:50:00Z","v":6961,"vw":3.719081},{"c":3.7115,"h":3.72,"l":3.71,"n":26,"o":3.7103,"t":"2026-10-13T23:55:00Z","v":10556,"vw":3.713476},{"c":3.68,"h":3.75,"l":3.6607,"n":253,"o":3.7,"t":"2026-10-14T08:00:00Z","v":28960,"vw":3.716023},{"c":3.6887,"h":3.71,"l":3.67,"n":38,"o":3.68,"t":"2026-10-14T08:05:00Z","v":15132,"vw":3.679741},{"c":3.7007,"h":3.7007,"l":3.69,"n":13,"o":3.69,"t":"2026-10-14T08:10:00Z","v":1651,"vw":3.693275},{"c":3.7196,"h":3.78,"l":3.71,"n":18,"o":3.71,"t":"2026-10-14T08:15:00Z","v":6566,"vw":3.72866},{"c":3.711,"h":3.711,"l":3.711,"n":6,"o":3.711,"t":"2026-10-14T08:20:00Z","v":198,"vw":3.711},{"c":3.71,"h":3.74,"l":3.71,"n":9,"o":3.72,"t":"2026-10-14T08:25:00Z","v":1381,"vw":3.720626},{"c":3.7,"h":3.7007,"l":3.7,"n":7,"o":3.7,"t":"2026-10-14T08:30:00Z","v":983,"vw":3.700272},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-14T08:35:00Z","v":137,"vw":3.7},{"c":3.7,"h":3.7073,"l":3.7,"n":7,"o":3.7032,"t":"2026-10-14T08:40:00Z","v":1214,"vw":3.703143},{"c":3.7,"h":3.7032,"l":3.7,"n":8,"o":3.7,"t":"2026-10-14T08:45:00Z","v":2487,"vw":3.700165},{"c":3.7022,"h":3.7022,"l":3.69,"n":5,"o":3.7,"t":"2026-10-14T08:50:00Z","v":2437,"vw":3.700696},{"c":3.7032,"h":3.7032,"l":3.7032,"n":4,"o":3.7032,"t":"2026-10-14T08:55:00Z","v":155,"vw":3.7032},{"c":3.701,"h":3.701,"l":3.7008,"n":4,"o":3.7008,"t":"2026-10-14T09:00:00Z","v":1095,"vw":3.700931},{"c":3.7007,"h":3.7007,"l":3.7005,"n":6,"o":3.7005,"t":"2026-10-14T09:05:00Z","v":2521,"vw":3.700683},{"c":3.7,"h":3.7032,"l":3.7,"n":9,"o":3.7032,"t":"2026-10-14T09:10:00Z","v":487,"vw":3.701032},{"c":3.7,"h":3.7032,"l":3.7,"n":17,"o":3.7,"t":"2026-10-14T09:15:00Z","v":4824,"vw":3.700071},{"c":3.6907,"h":3.6907,"l":3.6907,"n":5,"o":3.6907,"t":"2026-10-14T09:20:00Z","v":1030,"vw":3.6907},{"c":3.7,"h":3.71,"l":3.69,"n":8,"o":3.69,"t":"2026-10-14T09:25:00Z","v":667,"vw":3.70323},{"c":3.7014,"h":3.7014,"l":3.7014,"n":1,"o":3.7014,"t":"2026-10-14T09:40:00Z","v":153,"vw":3.7014},{"c":3.73,"h":3.73,"l":3.7151,"n":16,"o":3.72,"t":"2026-10-14T09:45:00Z","v":2109,"vw":3.727262},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-14T09:50:00Z","v":102,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-14T09:55:00Z","v":208,"vw":3.71},{"c":3.74,"h":3.74,"l":3.71,"n":5,"o":3.71,"t":"2026-10-14T10:00:00Z","v":5203,"vw":3.738385},{"c":3.7297,"h":3.7297,"l":3.72,"n":3,"o":3.72,"t":"2026-10-14T10:05:00Z","v":700,"vw":3.721386},{"c":3.72,"h":3.72,"l":3.71,"n":6,"o":3.71,"t":"2026-10-14T10:10:00Z","v":4078,"vw":3.717379},{"c":3.75,"h":3.75,"l":3.7003,"n":28,"o":3.73,"t":"2026-10-14T10:15:00Z","v":1174,"vw":3.738165},{"c":3.7048,"h":3.71,"l":3.7048,"n":2,"o":3.71,"t":"2026-10-14T10:20:00Z","v":300,"vw":3.708267},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-10-14T10:25:00Z","v":183,"vw":3.74},{"c":3.7207,"h":3.75,"l":3.7207,"n":6,"o":3.75,"t":"2026-10-14T10:30:00Z","v":491,"vw":3.728137},{"c":3.73,"h":3.75,"l":3.73,"n":11,"o":3.74,"t":"2026-10-14T10:35:00Z","v":4048,"vw":3.736042},{"c":3.7007,"h":3.73,"l":3.7007,"n":8,"o":3.73,"t":"2026-10-14T10:40:00Z","v":5730,"vw":3.728431},{"c":3.72,"h":3.72,"l":3.72,"n":9,"o":3.72,"t":"2026-10-14T10:45:00Z","v":1275,"vw":3.72},{"c":3.7,"h":3.72,"l":3.7,"n":8,"o":3.72,"t":"2026-10-14T10:50:00Z","v":714,"vw":3.716965},{"c":3.6984,"h":3.74,"l":3.69,"n":61,"o":3.73,"t":"2026-10-14T11:00:00Z","v":13137,"vw":3.721278},{"c":3.71,"h":3.74,"l":3.69,"n":25,"o":3.69,"t":"2026-10-14T11:05:00Z","v":15958,"vw":3.734843},{"c":3.7095,"h":3.71,"l":3.6908,"n":31,"o":3.71,"t":"2026-10-14T11:10:00Z","v":15669,"vw":3.704958},{"c":3.7,"h":3.7,"l":3.7,"n":21,"o":3.7,"t":"2026-10-14T11:15:00Z","v":2185,"vw":3.7},{"c":3.7373,"h":3.74,"l":3.69,"n":26,"o":3.6907,"t":"2026-10-14T11:20:00Z","v":15435,"vw":3.734688},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-14T11:25:00Z","v":110,"vw":3.705},{"c":3.7015,"h":3.7087,"l":3.7,"n":21,"o":3.7015,"t":"2026-10-14T11:30:00Z","v":4143,"vw":3.701317},{"c":3.68,"h":3.71,"l":3.68,"n":44,"o":3.71,"t":"2026-10-14T11:35:00Z","v":14992,"vw":3.692805},{"c":3.68,"h":3.6964,"l":3.65,"n":46,"o":3.6964,"t":"2026-10-14T11:40:00Z","v":16485,"vw":3.665704},{"c":3.6801,"h":3.6965,"l":3.67,"n":29,"o":3.67,"t":"2026-10-14T11:45:00Z","v":5761,"vw":3.679986},{"c":3.6824,"h":3.7093,"l":3.68,"n":26,"o":3.7,"t":"2026-10-14T11:50:00Z","v":21249,"vw":3.686289},{"c":3.68,"h":3.7017,"l":3.68,"n":27,"o":3.7017,"t":"2026-10-14T11:55:00Z","v":5267,"vw":3.685255},{"c":3.66,"h":4,"l":3.6047,"n":881,"o":3.6897,"t":"2026-10-14T12:00:00Z","v":251740,"vw":3.761482},{"c":3.6208,"h":3.68,"l":3.58,"n":128,"o":3.68,"t":"2026-10-14T12:05:00Z","v":49233,"vw":3.623371},{"c":3.65,"h":3.65,"l":3.62,"n":60,"o":3.64,"t":"2026-10-14T12:10:00Z","v":38437,"vw":3.633287},{"c":3.6545,"h":3.68,"l":3.63,"n":33,"o":3.65,"t":"2026-10-14T12:15:00Z","v":13864,"vw":3.64738},{"c":3.658,"h":3.7009,"l":3.65,"n":49,"o":3.6577,"t":"2026-10-14T12:20:00Z","v":7816,"vw":3.665459},{"c":3.67,"h":3.7,"l":3.6515,"n":69,"o":3.66,"t":"2026-10-14T12:25:00Z","v":17066,"vw":3.679063},{"c":3.6468,"h":3.68,"l":3.58,"n":110,"o":3.66,"t":"2026-10-14T12:30:00Z","v":93817,"vw":3.626665},{"c":3.58,"h":3.62,"l":3.57,"n":91,"o":3.6104,"t":"2026-10-14T12:35:00Z","v":71838,"vw":3.58676},{"c":3.57,"h":3.586,"l":3.57,"n":68,"o":3.58,"t":"2026-10-14T12:40:00Z","v":79914,"vw":3.571784},{"c":3.57,"h":3.58,"l":3.56,"n":116,"o":3.5713,"t":"2026-10-14T12:45:00Z","v":41721,"vw":3.57164},{"c":3.55,"h":3.59,"l":3.55,"n":52,"o":3.5707,"t":"2026-10-14T12:50:00Z","v":108000,"vw":3.553979},{"c":3.55,"h":3.59,"l":3.55,"n":67,"o":3.57,"t":"2026-10-14T12:55:00Z","v":50647,"vw":3.563594},{"c":3.56,"h":3.58,"l":3.55,"n":61,"o":3.58,"t":"2026-10-14T13:00:00Z","v":34793,"vw":3.556702},{"c":3.57,"h":3.57,"l":3.55,"n":47,"o":3.555,"t":"2026-10-14T13:05:00Z","v":39891,"vw":3.557634},{"c":3.58,"h":3.58,"l":3.56,"n":74,"o":3.5629,"t":"2026-10-14T13:10:00Z","v":12117,"vw":3.571681},{"c":3.56,"h":3.58,"l":3.56,"n":67,"o":3.58,"t":"2026-10-14T13:15:00Z","v":16143,"vw":3.567898},{"c":3.54,"h":3.5598,"l":3.53,"n":105,"o":3.5598,"t":"2026-10-14T13:20:00Z","v":41696,"vw":3.53923},{"c":3.5599,"h":3.61,"l":3.52,"n":120,"o":3.55,"t":"2026-10-14T13:25:00Z","v":19639,"vw":3.549056},{"c":3.58,"h":3.645,"l":3.46,"n":3434,"o":3.5596,"t":"2026-10-14T13:30:00Z","v":1071350,"vw":3.550908},{"c":3.555,"h":3.61,"l":3.53,"n":2169,"o":3.58,"t":"2026-10-14T13:35:00Z","v":745678,"vw":3.571355},{"c":3.49,"h":3.555,"l":3.48,"n":1539,"o":3.555,"t":"2026-10-14T13:40:00Z","v":441873,"vw":3.52454},{"c":3.525,"h":3.53,"l":3.48,"n":1440,"o":3.485,"t":"2026-10-14T13:45:00Z","v":472093,"vw":3.49973},{"c":3.465,"h":3.53,"l":3.46,"n":1065,"o":3.525,"t":"2026-10-14T13:50:00Z","v":403871,"vw":3.490465},{"c":3.395,"h":3.475,"l":3.39,"n":1420,"o":3.465,"t":"2026-10-14T13:55:00Z","v":628631,"vw":3.437167},{"c":3.395,"h":3.41,"l":3.37,"n":1713,"o":3.395,"t":"2026-10-14T14:00:00Z","v":565011,"vw":3.390225},{"c":3.425,"h":3.45,"l":3.37,"n":1213,"o":3.3923,"t":"2026-10-14T14:05:00Z","v":437499,"vw":3.406987},{"c":3.405,"h":3.44,"l":3.4,"n":789,"o":3.4257,"t":"2026-10-14T14:10:00Z","v":277234,"vw":3.416228},{"c":3.45,"h":3.45,"l":3.4,"n":716,"o":3.4074,"t":"2026-10-14T14:15:00Z","v":306015,"vw":3.432041},{"c":3.4179,"h":3.45,"l":3.41,"n":664,"o":3.4476,"t":"2026-10-14T14:20:00Z","v":145526,"vw":3.430516},{"c":3.425,"h":3.43,"l":3.4,"n":587,"o":3.41,"t":"2026-10-14T14:25:00Z","v":151158,"vw":3.410425},{"c":3.46,"h":3.46,"l":3.4214,"n":724,"o":3.425,"t":"2026-10-14T14:30:00Z","v":156248,"vw":3.436844},{"c":3.425,"h":3.46,"l":3.42,"n":703,"o":3.455,"t":"2026-10-14T14:35:00Z","v":211473,"vw":3.439814},{"c":3.4299,"h":3.44,"l":3.42,"n":645,"o":3.42,"t":"2026-10-14T14:40:00Z","v":147049,"vw":3.430019},{"c":3.415,"h":3.44,"l":3.41,"n":654,"o":3.4222,"t":"2026-10-14T14:45:00Z","v":140979,"vw":3.423052},{"c":3.3985,"h":3.42,"l":3.38,"n":788,"o":3.415,"t":"2026-10-14T14:50:00Z","v":188761,"vw":3.39701},{"c":3.39,"h":3.4,"l":3.38,"n":719,"o":3.39,"t":"2026-10-14T14:55:00Z","v":137605,"vw":3.390289},{"c":3.385,"h":3.4,"l":3.34,"n":1775,"o":3.395,"t":"2026-10-14T15:00:00Z","v":871855,"vw":3.373661},{"c":3.39,"h":3.39,"l":3.37,"n":668,"o":3.385,"t":"2026-10-14T15:05:00Z","v":197682,"vw":3.381424},{"c":3.385,"h":3.39,"l":3.38,"n":494,"o":3.385,"t":"2026-10-14T15:10:00Z","v":86920,"vw":3.384149},{"c":3.415,"h":3.43,"l":3.385,"n":822,"o":3.385,"t":"2026-10-14T15:15:00Z","v":250826,"vw":3.410666},{"c":3.415,"h":3.42,"l":3.39,"n":661,"o":3.415,"t":"2026-10-14T15:20:00Z","v":172123,"vw":3.406504},{"c":3.3929,"h":3.4199,"l":3.39,"n":523,"o":3.415,"t":"2026-10-14T15:25:00Z","v":100659,"vw":3.405298},{"c":3.385,"h":3.4,"l":3.38,"n":697,"o":3.395,"t":"2026-10-14T15:30:00Z","v":216536,"vw":3.384981},{"c":3.37,"h":3.3863,"l":3.35,"n":977,"o":3.3823,"t":"2026-10-14T15:35:00Z","v":286369,"vw":3.363662},{"c":3.355,"h":3.39,"l":3.35,"n":929,"o":3.36,"t":"2026-10-14T15:40:00Z","v":318276,"vw":3.374825},{"c":3.355,"h":3.36,"l":3.35,"n":412,"o":3.355,"t":"2026-10-14T15:45:00Z","v":76347,"vw":3.355899},{"c":3.355,"h":3.36,"l":3.34,"n":820,"o":3.355,"t":"2026-10-14T15:50:00Z","v":264032,"vw":3.351174},{"c":3.35,"h":3.36,"l":3.34,"n":624,"o":3.355,"t":"2026-10-14T15:55:00Z","v":133315,"vw":3.35118},{"c":3.3285,"h":3.35,"l":3.32,"n":747,"o":3.345,"t":"2026-10-14T16:00:00Z","v":239333,"vw":3.333655},{"c":3.34,"h":3.34,"l":3.32,"n":592,"o":3.33,"t":"2026-10-14T16:05:00Z","v":154823,"vw":3.334284},{"c":3.325,"h":3.34,"l":3.32,"n":728,"o":3.335,"t":"2026-10-14T16:10:00Z","v":206680,"vw":3.325544},{"c":3.315,"h":3.33,"l":3.31,"n":727,"o":3.325,"t":"2026-10-14T16:15:00Z","v":256961,"vw":3.316709},{"c":3.33,"h":3.33,"l":3.295,"n":1027,"o":3.32,"t":"2026-10-14T16:20:00Z","v":327869,"vw":3.31078},{"c":3.33,"h":3.335,"l":3.32,"n":711,"o":3.325,"t":"2026-10-14T16:25:00Z","v":268307,"vw":3.327265},{"c":3.34,"h":3.34,"l":3.32,"n":557,"o":3.3229,"t":"2026-10-14T16:30:00Z","v":200802,"vw":3.325134},{"c":3.345,"h":3.35,"l":3.34,"n":517,"o":3.34,"t":"2026-10-14T16:35:00Z","v":128545,"vw":3.345334},{"c":3.345,"h":3.35,"l":3.34,"n":459,"o":3.345,"t":"2026-10-14T16:40:00Z","v":75792,"vw":3.346049},{"c":3.345,"h":3.35,"l":3.34,"n":393,"o":3.35,"t":"2026-10-14T16:45:00Z","v":151618,"vw":3.343622},{"c":3.325,"h":3.3477,"l":3.32,"n":644,"o":3.345,"t":"2026-10-14T16:50:00Z","v":165911,"vw":3.328512},{"c":3.32,"h":3.34,"l":3.32,"n":526,"o":3.325,"t":"2026-10-14T16:55:00Z","v":129914,"vw":3.327109},{"c":3.315,"h":3.33,"l":3.31,"n":531,"o":3.325,"t":"2026-10-14T17:00:00Z","v":192485,"vw":3.319992},{"c":3.315,"h":3.32,"l":3.31,"n":396,"o":3.315,"t":"2026-10-14T17:05:00Z","v":78268,"vw":3.31368},{"c":3.315,"h":3.32,"l":3.31,"n":313,"o":3.315,"t":"2026-10-14T17:10:00Z","v":55997,"vw":3.314541},{"c":3.34,"h":3.34,"l":3.31,"n":951,"o":3.315,"t":"2026-10-14T17:15:00Z","v":559079,"vw":3.328785},{"c":3.32,"h":3.335,"l":3.32,"n":402,"o":3.33,"t":"2026-10-14T17:20:00Z","v":96117,"vw":3.328338},{"c":3.3001,"h":3.33,"l":3.3,"n":485,"o":3.325,"t":"2026-10-14T17:25:00Z","v":109897,"vw":3.313052},{"c":3.295,"h":3.31,"l":3.29,"n":572,"o":3.3,"t":"2026-10-14T17:30:00Z","v":179888,"vw":3.299772},{"c":3.29,"h":3.3,"l":3.29,"n":452,"o":3.29,"t":"2026-10-14T17:35:00Z","v":81003,"vw":3.291674},{"c":3.285,"h":3.295,"l":3.28,"n":496,"o":3.29,"t":"2026-10-14T17:40:00Z","v":88319,"vw":3.283157},{"c":3.235,"h":3.285,"l":3.23,"n":1190,"o":3.28,"t":"2026-10-14T17:45:00Z","v":525594,"vw":3.253193},{"c":3.21,"h":3.235,"l":3.2,"n":1465,"o":3.2313,"t":"2026-10-14T17:50:00Z","v":717480,"vw":3.21361},{"c":3.205,"h":3.22,"l":3.2,"n":763,"o":3.215,"t":"2026-10-14T17:55:00Z","v":233289,"vw":3.212977},{"c":3.1972,"h":3.21,"l":3.18,"n":1191,"o":3.205,"t":"2026-10-14T18:00:00Z","v":350456,"vw":3.191095},{"c":3.175,"h":3.2,"l":3.17,"n":672,"o":3.195,"t":"2026-10-14T18:05:00Z","v":202336,"vw":3.190683},{"c":3.165,"h":3.18,"l":3.16,"n":714,"o":3.1799,"t":"2026-10-14T18:10:00Z","v":158619,"vw":3.165023},{"c":3.175,"h":3.2,"l":3.15,"n":1689,"o":3.165,"t":"2026-10-14T18:15:00Z","v":861794,"vw":3.177426},{"c":3.165,"h":3.18,"l":3.16,"n":819,"o":3.175,"t":"2026-10-14T18:20:00Z","v":265808,"vw":3.167256},{"c":3.165,"h":3.18,"l":3.16,"n":688,"o":3.165,"t":"2026-10-14T18:25:00Z","v":260007,"vw":3.166481},{"c":3.155,"h":3.165,"l":3.15,"n":560,"o":3.165,"t":"2026-10-14T18:30:00Z","v":181350,"vw":3.157376},{"c":3.14,"h":3.16,"l":3.12,"n":1170,"o":3.155,"t":"2026-10-14T18:35:00Z","v":477139,"vw":3.137887},{"c":3.13,"h":3.15,"l":3.13,"n":623,"o":3.135,"t":"2026-10-14T18:40:00Z","v":181278,"vw":3.138381},{"c":3.125,"h":3.1373,"l":3.12,"n":606,"o":3.135,"t":"2026-10-14T18:45:00Z","v":200918,"vw":3.126307},{"c":3.125,"h":3.13,"l":3.1127,"n":830,"o":3.125,"t":"2026-10-14T18:50:00Z","v":327523,"vw":3.121549},{"c":3.125,"h":3.14,"l":3.1,"n":1014,"o":3.1276,"t":"2026-10-14T18:55:00Z","v":454497,"vw":3.116441},{"c":3.115,"h":3.1287,"l":3.11,"n":514,"o":3.125,"t":"2026-10-14T19:00:00Z","v":125524,"vw":3.11602},{"c":3.12,"h":3.12,"l":3.09,"n":1437,"o":3.11,"t":"2026-10-14T19:05:00Z","v":632706,"vw":3.102764},{"c":3.125,"h":3.13,"l":3.11,"n":667,"o":3.115,"t":"2026-10-14T19:10:00Z","v":192803,"vw":3.120891},{"c":3.145,"h":3.15,"l":3.11,"n":1093,"o":3.125,"t":"2026-10-14T19:15:00Z","v":337162,"vw":3.130497},{"c":3.135,"h":3.155,"l":3.13,"n":1091,"o":3.14,"t":"2026-10-14T19:20:00Z","v":405824,"vw":3.145421},{"c":3.1299,"h":3.1387,"l":3.12,"n":1046,"o":3.13,"t":"2026-10-14T19:25:00Z","v":743175,"vw":3.126187},{"c":3.135,"h":3.14,"l":3.12,"n":1145,"o":3.1201,"t":"2026-10-14T19:30:00Z","v":457719,"vw":3.128921},{"c":3.135,"h":3.15,"l":3.12,"n":1378,"o":3.135,"t":"2026-10-14T19:35:00Z","v":369872,"vw":3.135516},{"c":3.19,"h":3.19,"l":3.13,"n":1453,"o":3.135,"t":"2026-10-14T19:40:00Z","v":343544,"vw":3.162082},{"c":3.155,"h":3.2,"l":3.155,"n":2503,"o":3.185,"t":"2026-10-14T19:45:00Z","v":857372,"vw":3.182175},{"c":3.135,"h":3.19,"l":3.13,"n":2252,"o":3.155,"t":"2026-10-14T19:50:00Z","v":669433,"vw":3.159693},{"c":3.155,"h":3.16,"l":3.13,"n":4232,"o":3.135,"t":"2026-10-14T19:55:00Z","v":1313038,"vw":3.148908},{"c":3.19,"h":3.2,"l":3.1524,"n":84,"o":3.155,"t":"2026-10-14T20:00:00Z","v":1828503,"vw":3.160028},{"c":3.16,"h":3.19,"l":3.15,"n":32,"o":3.17,"t":"2026-10-14T20:05:00Z","v":11426,"vw":3.165565},{"c":3.16,"h":3.17,"l":3.14,"n":84,"o":3.1514,"t":"2026-10-14T20:10:00Z","v":14515,"vw":3.156073},{"c":3.16,"h":3.17,"l":3.15,"n":21,"o":3.15,"t":"2026-10-14T20:15:00Z","v":2716,"vw":3.166274},{"c":3.1691,"h":3.17,"l":3.16,"n":15,"o":3.16,"t":"2026-10-14T20:20:00Z","v":881,"vw":3.163525},{"c":3.16,"h":3.16,"l":3.15,"n":14,"o":3.15,"t":"2026-10-14T20:25:00Z","v":2107,"vw":3.154385},{"c":3.1502,"h":3.1681,"l":3.15,"n":16,"o":3.1672,"t":"2026-10-14T20:30:00Z","v":5731,"vw":3.151412},{"c":3.1596,"h":3.16,"l":3.15,"n":23,"o":3.1501,"t":"2026-10-14T20:35:00Z","v":4238,"vw":3.158712},{"c":3.1695,"h":3.19,"l":3.16,"n":36,"o":3.16,"t":"2026-10-14T20:40:00Z","v":5349,"vw":3.17644},{"c":3.17,"h":3.17,"l":3.1615,"n":34,"o":3.17,"t":"2026-10-14T20:45:00Z","v":12909,"vw":3.167972},{"c":3.16,"h":3.1697,"l":3.16,"n":16,"o":3.1697,"t":"2026-10-14T20:50:00Z","v":11556,"vw":3.162105},{"c":3.1601,"h":3.17,"l":3.16,"n":26,"o":3.1695,"t":"2026-10-14T20:55:00Z","v":10309,"vw":3.163933},{"c":3.17,"h":3.17,"l":3.16,"n":9,"o":3.1695,"t":"2026-10-14T21:00:00Z","v":4531,"vw":3.168713},{"c":3.17,"h":3.17,"l":3.16,"n":12,"o":3.1696,"t":"2026-10-14T21:05:00Z","v":5301,"vw":3.164226},{"c":3.17,"h":3.17,"l":3.16,"n":24,"o":3.1695,"t":"2026-10-14T21:10:00Z","v":10875,"vw":3.16297},{"c":3.1695,"h":3.17,"l":3.168,"n":8,"o":3.17,"t":"2026-10-14T21:15:00Z","v":1101,"vw":3.169438},{"c":3.1798,"h":3.18,"l":3.1695,"n":34,"o":3.1695,"t":"2026-10-14T21:25:00Z","v":15174,"vw":3.172384},{"c":3.16,"h":3.17,"l":3.16,"n":15,"o":3.16,"t":"2026-10-14T21:30:00Z","v":2709,"vw":3.162507},{"c":3.17,"h":3.17,"l":3.1603,"n":9,"o":3.1697,"t":"2026-10-14T21:35:00Z","v":977,"vw":3.167514},{"c":3.1697,"h":3.1697,"l":3.16,"n":26,"o":3.1697,"t":"2026-10-14T21:40:00Z","v":2498,"vw":3.164078},{"c":3.1696,"h":3.1699,"l":3.1696,"n":6,"o":3.1699,"t":"2026-10-14T21:45:00Z","v":2548,"vw":3.16984},{"c":3.15,"h":3.17,"l":3.15,"n":52,"o":3.17,"t":"2026-10-14T21:50:00Z","v":7156,"vw":3.160636},{"c":3.16,"h":3.16,"l":3.1515,"n":4,"o":3.1515,"t":"2026-10-14T21:55:00Z","v":719,"vw":3.152823},{"c":3.16,"h":3.16,"l":3.15,"n":43,"o":3.155,"t":"2026-10-14T22:00:00Z","v":5760,"vw":3.157584},{"c":3.16,"h":3.1699,"l":3.16,"n":25,"o":3.1699,"t":"2026-10-14T22:10:00Z","v":7651,"vw":3.160691},{"c":3.1595,"h":3.16,"l":3.15,"n":24,"o":3.15,"t":"2026-10-14T22:15:00Z","v":3195,"vw":3.157073},{"c":3.1505,"h":3.1505,"l":3.1502,"n":6,"o":3.1502,"t":"2026-10-14T22:20:00Z","v":411,"vw":3.150335},{"c":3.16,"h":3.16,"l":3.15,"n":9,"o":3.15,"t":"2026-10-14T22:25:00Z","v":2697,"vw":3.152308},{"c":3.159,"h":3.1599,"l":3.159,"n":6,"o":3.1599,"t":"2026-10-14T22:30:00Z","v":1426,"vw":3.159065},{"c":3.1598,"h":3.1598,"l":3.151,"n":5,"o":3.151,"t":"2026-10-14T22:35:00Z","v":803,"vw":3.154402},{"c":3.15,"h":3.16,"l":3.15,"n":7,"o":3.16,"t":"2026-10-14T22:40:00Z","v":1775,"vw":3.158207},{"c":3.15,"h":3.1502,"l":3.15,"n":8,"o":3.1502,"t":"2026-10-14T22:45:00Z","v":5374,"vw":3.150184},{"c":3.15,"h":3.152,"l":3.15,"n":6,"o":3.152,"t":"2026-10-14T22:55:00Z","v":3628,"vw":3.151736},{"c":3.15,"h":3.1595,"l":3.15,"n":8,"o":3.1504,"t":"2026-10-14T23:00:00Z","v":2755,"vw":3.150659},{"c":3.1595,"h":3.1596,"l":3.15,"n":13,"o":3.1595,"t":"2026-10-14T23:05:00Z","v":11686,"vw":3.150711},{"c":3.1599,"h":3.1599,"l":3.15,"n":13,"o":3.1597,"t":"2026-10-14T23:10:00Z","v":3523,"vw":3.155852},{"c":3.16,"h":3.16,"l":3.159,"n":3,"o":3.159,"t":"2026-10-14T23:15:00Z","v":2466,"vw":3.15994},{"c":3.16,"h":3.16,"l":3.15,"n":27,"o":3.1501,"t":"2026-10-14T23:20:00Z","v":42157,"vw":3.150324},{"c":3.16,"h":3.1669,"l":3.15,"n":26,"o":3.15,"t":"2026-10-14T23:25:00Z","v":19779,"vw":3.152244},{"c":3.15,"h":3.16,"l":3.15,"n":11,"o":3.16,"t":"2026-10-14T23:30:00Z","v":566,"vw":3.1525},{"c":3.1503,"h":3.16,"l":3.15,"n":10,"o":3.16,"t":"2026-10-14T23:35:00Z","v":12212,"vw":3.150357},{"c":3.1599,"h":3.16,"l":3.15,"n":16,"o":3.1505,"t":"2026-10-14T23:40:00Z","v":2788,"vw":3.156406},{"c":3.15,"h":3.16,"l":3.15,"n":10,"o":3.15,"t":"2026-10-14T23:45:00Z","v":15399,"vw":3.150196},{"c":3.15,"h":3.1505,"l":3.15,"n":7,"o":3.15,"t":"2026-10-14T23:50:00Z","v":2414,"vw":3.150363},{"c":3.1597,"h":3.16,"l":3.15,"n":19,"o":3.15,"t":"2026-10-14T23:55:00Z","v":7813,"vw":3.155242},{"c":3.12,"h":3.17,"l":3.1,"n":153,"o":3.15,"t":"2026-10-15T08:00:00Z","v":25775,"vw":3.128842},{"c":3.14,"h":3.15,"l":3.14,"n":8,"o":3.15,"t":"2026-10-15T08:10:00Z","v":1815,"vw":3.148746},{"c":3.15,"h":3.15,"l":3.1403,"n":4,"o":3.1403,"t":"2026-10-15T08:15:00Z","v":662,"vw":3.145448},{"c":3.13,"h":3.14,"l":3.13,"n":14,"o":3.14,"t":"2026-10-15T08:20:00Z","v":1684,"vw":3.136254},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-15T08:25:00Z","v":302,"vw":3.13},{"c":3.13,"h":3.13,"l":3.085,"n":41,"o":3.13,"t":"2026-10-15T08:35:00Z","v":86636,"vw":3.089287},{"c":3.1194,"h":3.1194,"l":3.1194,"n":1,"o":3.1194,"t":"2026-10-15T08:45:00Z","v":302,"vw":3.1194},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-15T08:50:00Z","v":3645,"vw":3.09},{"c":3.09,"h":3.09,"l":3.08,"n":16,"o":3.08,"t":"2026-10-15T08:55:00Z","v":5742,"vw":3.086364},{"c":3.09,"h":3.11,"l":3.085,"n":8,"o":3.085,"t":"2026-10-15T09:00:00Z","v":4621,"vw":3.08959},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-15T09:05:00Z","v":301,"vw":3.12},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-15T09:10:00Z","v":994,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":7,"o":3.09,"t":"2026-10-15T09:15:00Z","v":257,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-15T09:20:00Z","v":163,"vw":3.09},{"c":3.1,"h":3.136,"l":3.1,"n":7,"o":3.136,"t":"2026-10-15T09:35:00Z","v":1889,"vw":3.127929},{"c":3.0924,"h":3.0924,"l":3.09,"n":8,"o":3.09,"t":"2026-10-15T09:40:00Z","v":655,"vw":3.090578},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T09:45:00Z","v":569,"vw":3.1},{"c":3.1094,"h":3.11,"l":3.1094,"n":2,"o":3.11,"t":"2026-10-15T09:55:00Z","v":1100,"vw":3.109945},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-15T10:00:00Z","v":1154,"vw":3.1},{"c":3.1,"h":3.1,"l":3.08,"n":12,"o":3.1,"t":"2026-10-15T10:10:00Z","v":1026,"vw":3.093289},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-15T10:15:00Z","v":117,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":3,"o":3.1,"t":"2026-10-15T10:20:00Z","v":750,"vw":3.096622},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-15T10:35:00Z","v":243,"vw":3.1},{"c":3.0849,"h":3.1195,"l":3.0849,"n":6,"o":3.1195,"t":"2026-10-15T10:40:00Z","v":3040,"vw":3.107967},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T10:50:00Z","v":464,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-15T10:55:00Z","v":323,"vw":3.09},{"c":3.0805,"h":3.11,"l":3.08,"n":49,"o":3.11,"t":"2026-10-15T11:00:00Z","v":9247,"vw":3.092019},{"c":3.082,"h":3.09,"l":3.08,"n":29,"o":3.0831,"t":"2026-10-15T11:05:00Z","v":13499,"vw":3.083009},{"c":3.1,"h":3.1,"l":3.08,"n":13,"o":3.08,"t":"2026-10-15T11:10:00Z","v":7130,"vw":3.080588},{"c":3.1,"h":3.1,"l":3.08,"n":5,"o":3.08,"t":"2026-10-15T11:15:00Z","v":726,"vw":3.094286},{"c":3.074,"h":3.12,"l":3.074,"n":27,"o":3.0877,"t":"2026-10-15T11:20:00Z","v":4609,"vw":3.094758},{"c":3.12,"h":3.12,"l":3.0777,"n":16,"o":3.085,"t":"2026-10-15T11:25:00Z","v":6063,"vw":3.083454},{"c":3.12,"h":3.12,"l":3.11,"n":15,"o":3.11,"t":"2026-10-15T11:30:00Z","v":1547,"vw":3.117326},{"c":3.12,"h":3.12,"l":3.11,"n":17,"o":3.11,"t":"2026-10-15T11:35:00Z","v":8609,"vw":3.119765},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-15T11:40:00Z","v":1793,"vw":3.13},{"c":3.12,"h":3.13,"l":3.11,"n":22,"o":3.13,"t":"2026-10-15T11:45:00Z","v":6592,"vw":3.119614},{"c":3.1,"h":3.1294,"l":3.1,"n":6,"o":3.1294,"t":"2026-10-15T11:50:00Z","v":3507,"vw":3.103611},{"c":3.12,"h":3.12,"l":3.11,"n":16,"o":3.12,"t":"2026-10-15T11:55:00Z","v":8165,"vw":3.119295},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-15T12:00:00Z","v":547,"vw":3.11},{"c":3.11,"h":3.12,"l":3.11,"n":10,"o":3.12,"t":"2026-10-15T12:05:00Z","v":3017,"vw":3.11384},{"c":3.11,"h":3.112,"l":3.1005,"n":10,"o":3.112,"t":"2026-10-15T12:10:00Z","v":2053,"vw":3.110772},{"c":3.1,"h":3.12,"l":3.1,"n":16,"o":3.1009,"t":"2026-10-15T12:15:00Z","v":14825,"vw":3.102066},{"c":3.1,"h":3.12,"l":3.09,"n":16,"o":3.0904,"t":"2026-10-15T12:20:00Z","v":7062,"vw":3.091149},{"c":3.11,"h":3.12,"l":3.11,"n":13,"o":3.12,"t":"2026-10-15T12:25:00Z","v":15271,"vw":3.110163},{"c":3.09,"h":3.12,"l":3.0702,"n":62,"o":3.11,"t":"2026-10-15T12:30:00Z","v":62291,"vw":3.08418},{"c":3.0946,"h":3.104,"l":3.0876,"n":20,"o":3.0946,"t":"2026-10-15T12:35:00Z","v":3419,"vw":3.09835},{"c":3.12,"h":3.12,"l":3.09,"n":27,"o":3.12,"t":"2026-10-15T12:40:00Z","v":15849,"vw":3.104237},{"c":3.081,"h":3.1036,"l":3.081,"n":12,"o":3.094,"t":"2026-10-15T12:45:00Z","v":6303,"vw":3.091007},{"c":3.1,"h":3.1,"l":3.08,"n":49,"o":3.09,"t":"2026-10-15T12:50:00Z","v":6524,"vw":3.088145},{"c":3.0876,"h":3.0876,"l":3.08,"n":17,"o":3.0802,"t":"2026-10-15T12:55:00Z","v":7787,"vw":3.080223},{"c":3.12,"h":3.12,"l":3.0866,"n":16,"o":3.09,"t":"2026-10-15T13:00:00Z","v":7323,"vw":3.100906},{"c":3.1031,"h":3.12,"l":3.1031,"n":10,"o":3.11,"t":"2026-10-15T13:05:00Z","v":4768,"vw":3.111777},{"c":3.09,"h":3.11,"l":3.09,"n":20,"o":3.104,"t":"2026-10-15T13:10:00Z","v":8237,"vw":3.098983},{"c":3.0906,"h":3.105,"l":3.09,"n":22,"o":3.0998,"t":"2026-10-15T13:15:00Z","v":7899,"vw":3.092082},{"c":3.1194,"h":3.1198,"l":3.0903,"n":15,"o":3.1004,"t":"2026-10-15T13:20:00Z","v":2805,"vw":3.099909},{"c":3.08,"h":3.12,"l":3.08,"n":61,"o":3.1031,"t":"2026-10-15T13:25:00Z","v":17635,"vw":3.107168},{"c":3.095,"h":3.12,"l":3,"n":1633,"o":3.08,"t":"2026-10-15T13:30:00Z","v":762851,"vw":3.063001},{"c":3.085,"h":3.11,"l":3.045,"n":1056,"o":3.09,"t":"2026-10-15T13:35:00Z","v":895579,"vw":3.078796},{"c":3.075,"h":3.1,"l":3.07,"n":775,"o":3.085,"t":"2026-10-15T13:40:00Z","v":296071,"vw":3.086315},{"c":3.045,"h":3.08,"l":3.01,"n":1095,"o":3.07,"t":"2026-10-15T13:45:00Z","v":730176,"vw":3.037257},{"c":3.0615,"h":3.085,"l":3.025,"n":1272,"o":3.04,"t":"2026-10-15T13:50:00Z","v":767621,"vw":3.065351},{"c":3.09,"h":3.11,"l":3.05,"n":778,"o":3.07,"t":"2026-10-15T13:55:00Z","v":378830,"vw":3.086614},{"c":3.1001,"h":3.12,"l":3.08,"n":744,"o":3.09,"t":"2026-10-15T14:00:00Z","v":278787,"vw":3.097236},{"c":3.13,"h":3.13,"l":3.09,"n":865,"o":3.105,"t":"2026-10-15T14:05:00Z","v":267072,"vw":3.109398},{"c":3.095,"h":3.15,"l":3.08,"n":988,"o":3.13,"t":"2026-10-15T14:10:00Z","v":402387,"vw":3.126946},{"c":3.104,"h":3.105,"l":3.08,"n":484,"o":3.1,"t":"2026-10-15T14:15:00Z","v":120057,"vw":3.088006},{"c":3.13,"h":3.15,"l":3.1,"n":616,"o":3.105,"t":"2026-10-15T14:20:00Z","v":187817,"vw":3.127011},{"c":3.125,"h":3.14,"l":3.125,"n":418,"o":3.13,"t":"2026-10-15T14:25:00Z","v":96209,"vw":3.13381},{"c":3.135,"h":3.14,"l":3.11,"n":394,"o":3.125,"t":"2026-10-15T14:30:00Z","v":77564,"vw":3.121232},{"c":3.15,"h":3.15,"l":3.13,"n":622,"o":3.135,"t":"2026-10-15T14:35:00Z","v":207319,"vw":3.141131},{"c":3.14,"h":3.16,"l":3.135,"n":708,"o":3.15,"t":"2026-10-15T14:40:00Z","v":426357,"vw":3.151509},{"c":3.1823,"h":3.2,"l":3.135,"n":824,"o":3.135,"t":"2026-10-15T14:45:00Z","v":376113,"vw":3.168522},{"c":3.1687,"h":3.19,"l":3.16,"n":571,"o":3.185,"t":"2026-10-15T14:50:00Z","v":97563,"vw":3.173483},{"c":3.2,"h":3.2,"l":3.17,"n":525,"o":3.17,"t":"2026-10-15T14:55:00Z","v":97705,"vw":3.183337},{"c":3.215,"h":3.22,"l":3.18,"n":547,"o":3.1951,"t":"2026-10-15T15:00:00Z","v":146771,"vw":3.196665},{"c":3.205,"h":3.24,"l":3.2,"n":584,"o":3.22,"t":"2026-10-15T15:05:00Z","v":281812,"vw":3.217167},{"c":3.29,"h":3.29,"l":3.1901,"n":893,"o":3.205,"t":"2026-10-15T15:10:00Z","v":309175,"vw":3.251781},{"c":3.235,"h":3.29,"l":3.2323,"n":737,"o":3.29,"t":"2026-10-15T15:15:00Z","v":243908,"vw":3.264503},{"c":3.225,"h":3.24,"l":3.22,"n":715,"o":3.23,"t":"2026-10-15T15:20:00Z","v":229493,"vw":3.231098},{"c":3.225,"h":3.25,"l":3.2203,"n":524,"o":3.23,"t":"2026-10-15T15:25:00Z","v":124281,"vw":3.237321},{"c":3.2,"h":3.2372,"l":3.2,"n":565,"o":3.225,"t":"2026-10-15T15:30:00Z","v":205431,"vw":3.216099},{"c":3.215,"h":3.22,"l":3.2023,"n":417,"o":3.2023,"t":"2026-10-15T15:35:00Z","v":112444,"vw":3.2123},{"c":3.195,"h":3.22,"l":3.19,"n":560,"o":3.215,"t":"2026-10-15T15:40:00Z","v":201094,"vw":3.200818},{"c":3.16,"h":3.2,"l":3.145,"n":1030,"o":3.195,"t":"2026-10-15T15:45:00Z","v":606390,"vw":3.161408},{"c":3.15,"h":3.17,"l":3.15,"n":694,"o":3.15,"t":"2026-10-15T15:50:00Z","v":372598,"vw":3.157461},{"c":3.165,"h":3.17,"l":3.14,"n":532,"o":3.155,"t":"2026-10-15T15:55:00Z","v":122950,"vw":3.152646},{"c":3.19,"h":3.19,"l":3.155,"n":524,"o":3.16,"t":"2026-10-15T16:00:00Z","v":127816,"vw":3.173292},{"c":3.195,"h":3.2,"l":3.16,"n":791,"o":3.189,"t":"2026-10-15T16:05:00Z","v":401161,"vw":3.188173},{"c":3.205,"h":3.21,"l":3.195,"n":335,"o":3.2,"t":"2026-10-15T16:10:00Z","v":74812,"vw":3.200045},{"c":3.205,"h":3.21,"l":3.195,"n":844,"o":3.2,"t":"2026-10-15T16:15:00Z","v":103295,"vw":3.202517},{"c":3.23,"h":3.23,"l":3.205,"n":488,"o":3.21,"t":"2026-10-15T16:20:00Z","v":86394,"vw":3.219727},{"c":3.205,"h":3.2275,"l":3.2,"n":471,"o":3.2275,"t":"2026-10-15T16:25:00Z","v":91678,"vw":3.213908},{"c":3.2101,"h":3.22,"l":3.2,"n":396,"o":3.21,"t":"2026-10-15T16:30:00Z","v":63015,"vw":3.207795},{"c":3.235,"h":3.25,"l":3.21,"n":452,"o":3.21,"t":"2026-10-15T16:35:00Z","v":79823,"vw":3.230241},{"c":3.26,"h":3.26,"l":3.23,"n":341,"o":3.235,"t":"2026-10-15T16:40:00Z","v":81647,"vw":3.23729},{"c":3.245,"h":3.27,"l":3.245,"n":373,"o":3.255,"t":"2026-10-15T16:45:00Z","v":63373,"vw":3.25619},{"c":3.25,"h":3.25,"l":3.23,"n":517,"o":3.245,"t":"2026-10-15T16:50:00Z","v":101306,"vw":3.239184},{"c":3.25,"h":3.25,"l":3.2425,"n":98,"o":3.25,"t":"2026-10-15T16:55:00Z","v":12935,"vw":3.246981},{"c":3.27,"h":3.27,"l":3.26,"n":249,"o":3.265,"t":"2026-10-15T18:10:00Z","v":44208,"vw":3.265942},{"c":3.28,"h":3.28,"l":3.26,"n":432,"o":3.27,"t":"2026-10-15T18:15:00Z","v":75882,"vw":3.274995},{"c":3.28,"h":3.28,"l":3.265,"n":457,"o":3.28,"t":"2026-10-15T18:20:00Z","v":139905,"vw":3.273478},{"c":3.2979,"h":3.3,"l":3.27,"n":524,"o":3.28,"t":"2026-10-15T18:25:00Z","v":98533,"vw":3.285694},{"c":3.305,"h":3.31,"l":3.295,"n":528,"o":3.3,"t":"2026-10-15T18:30:00Z","v":139838,"vw":3.303026},{"c":3.335,"h":3.3377,"l":3.3,"n":1081,"o":3.3044,"t":"2026-10-15T18:35:00Z","v":684084,"vw":3.319823},{"c":3.385,"h":3.39,"l":3.33,"n":1310,"o":3.335,"t":"2026-10-15T18:40:00Z","v":520054,"vw":3.359735},{"c":3.395,"h":3.425,"l":3.375,"n":1513,"o":3.385,"t":"2026-10-15T18:45:00Z","v":800912,"vw":3.397058},{"c":3.3701,"h":3.4,"l":3.37,"n":777,"o":3.395,"t":"2026-10-15T18:50:00Z","v":395288,"vw":3.383527},{"c":3.365,"h":3.375,"l":3.36,"n":433,"o":3.37,"t":"2026-10-15T18:55:00Z","v":101632,"vw":3.367985},{"c":3.375,"h":3.38,"l":3.3623,"n":608,"o":3.365,"t":"2026-10-15T19:00:00Z","v":452365,"vw":3.376918},{"c":3.435,"h":3.455,"l":3.375,"n":1350,"o":3.38,"t":"2026-10-15T19:05:00Z","v":949392,"vw":3.43447},{"c":3.415,"h":3.44,"l":3.4123,"n":546,"o":3.438,"t":"2026-10-15T19:10:00Z","v":141159,"vw":3.431651},{"c":3.46,"h":3.465,"l":3.415,"n":723,"o":3.415,"t":"2026-10-15T19:15:00Z","v":288713,"vw":3.447678},{"c":3.4301,"h":3.465,"l":3.43,"n":782,"o":3.4523,"t":"2026-10-15T19:20:00Z","v":253852,"vw":3.451428},{"c":3.435,"h":3.45,"l":3.43,"n":569,"o":3.43,"t":"2026-10-15T19:25:00Z","v":165583,"vw":3.440154},{"c":3.435,"h":3.45,"l":3.43,"n":599,"o":3.435,"t":"2026-10-15T19:30:00Z","v":166200,"vw":3.436993},{"c":3.425,"h":3.45,"l":3.421,"n":1012,"o":3.435,"t":"2026-10-15T19:35:00Z","v":423942,"vw":3.436642},{"c":3.385,"h":3.43,"l":3.38,"n":897,"o":3.425,"t":"2026-10-15T19:40:00Z","v":217250,"vw":3.40812},{"c":3.415,"h":3.415,"l":3.38,"n":1238,"o":3.385,"t":"2026-10-15T19:45:00Z","v":268445,"vw":3.397362},{"c":3.405,"h":3.41,"l":3.39,"n":1539,"o":3.41,"t":"2026-10-15T19:50:00Z","v":313925,"vw":3.399267},{"c":3.395,"h":3.41,"l":3.38,"n":3137,"o":3.41,"t":"2026-10-15T19:55:00Z","v":730754,"vw":3.396085},{"c":3.4,"h":3.4,"l":3.3,"n":36,"o":3.395,"t":"2026-10-15T20:00:00Z","v":1131903,"vw":3.394644},{"c":3.36,"h":3.4,"l":3.3327,"n":9,"o":3.3327,"t":"2026-10-15T20:05:00Z","v":671,"vw":3.366767},{"c":3.38,"h":3.4,"l":3.37,"n":16,"o":3.3954,"t":"2026-10-15T20:10:00Z","v":17445,"vw":3.373219},{"c":3.38,"h":3.38,"l":3.37,"n":6,"o":3.37,"t":"2026-10-15T20:15:00Z","v":414,"vw":3.375353},{"c":3.4,"h":3.4,"l":3.39,"n":17,"o":3.39,"t":"2026-10-15T20:20:00Z","v":2738,"vw":3.399159},{"c":3.4164,"h":3.417,"l":3.39,"n":51,"o":3.39,"t":"2026-10-15T20:25:00Z","v":15437,"vw":3.402464},{"c":3.42,"h":3.42,"l":3.4174,"n":4,"o":3.4174,"t":"2026-10-15T20:30:00Z","v":405,"vw":3.41935},{"c":3.39,"h":3.4,"l":3.39,"n":10,"o":3.4,"t":"2026-10-15T20:35:00Z","v":1248,"vw":3.394117},{"c":3.3902,"h":3.4,"l":3.3902,"n":8,"o":3.4,"t":"2026-10-15T20:40:00Z","v":1003,"vw":3.391289},{"c":3.4,"h":3.4,"l":3.3997,"n":10,"o":3.3998,"t":"2026-10-15T20:45:00Z","v":19677,"vw":3.399778},{"c":3.4,"h":3.4005,"l":3.4,"n":2,"o":3.4005,"t":"2026-10-15T20:50:00Z","v":1517,"vw":3.400132},{"c":3.4173,"h":3.4173,"l":3.39,"n":11,"o":3.4,"t":"2026-10-15T20:55:00Z","v":1640,"vw":3.405923},{"c":3.4093,"h":3.4093,"l":3.4,"n":5,"o":3.4,"t":"2026-10-15T21:00:00Z","v":2328,"vw":3.40097},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-15T21:05:00Z","v":300,"vw":3.41}],"history":[{"c":32.53,"h":33.46,"l":24.5,"n":317258,"o":25,"t":"2025-10-01T04:00:00Z","v":41146522,"vw":26.832485},{"c":28.78,"h":36.9899,"l":27.39,"n":284467,"o":36.09,"t":"2025-10-02T04:00:00Z","v":23635568,"vw":30.728784},{"c":28.6,"h":31.55,"l":27.8,"n":99233,"o":30.01,"t":"2025-10-03T04:00:00Z","v":10265159,"vw":29.553509},{"c":26.35,"h":29.29,"l":25.87,"n":85524,"o":28.65,"t":"2025-10-06T04:00:00Z","v":7894784,"vw":27.154703},{"c":28.17,"h":28.25,"l":24.3,"n":68319,"o":25.69,"t":"2025-10-07T04:00:00Z","v":7702638,"vw":26.457433},{"c":26.84,"h":28.67,"l":26.27,"n":52881,"o":27.37,"t":"2025-10-08T04:00:00Z","v":5094195,"vw":27.320509},{"c":26.77,"h":27.8417,"l":26.05,"n":32159,"o":27.15,"t":"2025-10-09T04:00:00Z","v":3276252,"vw":26.75539},{"c":29.08,"h":30,"l":26.47,"n":65665,"o":27,"t":"2025-10-10T04:00:00Z","v":8333994,"vw":28.47063},{"c":30.01,"h":32.39,"l":27.8,"n":59189,"o":28.11,"t":"2025-10-13T04:00:00Z","v":6030848,"vw":30.284032},{"c":29.59,"h":30.5481,"l":28.08,"n":34486,"o":29.11,"t":"2025-10-14T04:00:00Z","v":2969438,"vw":29.252959},{"c":28.5,"h":31,"l":27.8001,"n":47732,"o":30.89,"t":"2025-10-15T04:00:00Z","v":4336581,"vw":28.929321},{"c":29.66,"h":31.47,"l":28,"n":38507,"o":28.5,"t":"2025-10-16T04:00:00Z","v":3812691,"vw":29.69554},{"c":27,"h":28.705,"l":26.7096,"n":34943,"o":28.57,"t":"2025-10-17T04:00:00Z","v":3402696,"vw":27.53111},{"c":25.39,"h":28,"l":24.1,"n":57846,"o":27.6,"t":"2025-10-20T04:00:00Z","v":5350235,"vw":25.514879},{"c":21.71,"h":24.805,"l":21.26,"n":68707,"o":24.755,"t":"2025-10-21T04:00:00Z","v":6397699,"vw":22.51807},{"c":19.89,"h":23.1,"l":18.7,"n":78808,"o":21.85,"t":"2025-10-22T04:00:00Z","v":7741992,"vw":20.158265},{"c":19.84,"h":21.64,"l":18.9,"n":44133,"o":19.97,"t":"2025-10-23T04:00:00Z","v":3934090,"vw":20.2999},{"c":23.54,"h":23.99,"l":20.77,"n":51039,"o":20.84,"t":"2025-10-24T04:00:00Z","v":5343537,"vw":22.731028},{"c":23.83,"h":25.65,"l":23,"n":53712,"o":25.52,"t":"2025-10-27T04:00:00Z","v":5154435,"vw":24.428952},{"c":29.86,"h":30.9,"l":25.49,"n":97444,"o":25.65,"t":"2025-10-28T04:00:00Z","v":11150567,"vw":28.816672},{"c":28.71,"h":29.83,"l":27.92,"n":44583,"o":28.515,"t":"2025-10-29T04:00:00Z","v":4110576,"vw":28.740731},{"c":27.39,"h":28.69,"l":25.5,"n":45888,"o":28.68,"t":"2025-10-30T04:00:00Z","v":3727731,"vw":26.805216},{"c":26.21,"h":30.02,"l":26.11,"n":35836,"o":27.76,"t":"2025-10-31T04:00:00Z","v":3048165,"vw":27.742831},{"c":27.95,"h":29.31,"l":27.18,"n":44193,"o":27.58,"t":"2025-11-03T05:00:00Z","v":2790908,"vw":28.006971},{"c":26.62,"h":28.25,"l":24.75,"n":39601,"o":26.455,"t":"2025-11-04T05:00:00Z","v":3284853,"vw":27.116051},{"c":26.45,"h":28.9,"l":25.7,"n":38239,"o":27.54,"t":"2025-11-05T05:00:00Z","v":3079825,"vw":26.774052},{"c":25.64,"h":27.075,"l":24.73,"n":32120,"o":27,"t":"2025-11-06T05:00:00Z","v":2581567,"vw":25.67723},{"c":24.35,"h":24.81,"l":22.78,"n":43471,"o":24.79,"t":"2025-11-07T05:00:00Z","v":3507687,"vw":23.876365},{"c":25.31,"h":25.6978,"l":23.895,"n":43489,"o":24.6,"t":"2025-11-10T05:00:00Z","v":3858630,"vw":24.964634},{"c":21.91,"h":23.75,"l":21.6,"n":42391,"o":23.75,"t":"2025-11-11T05:00:00Z","v":3969355,"vw":22.267546},{"c":21.76,"h":22.37,"l":21.165,"n":35691,"o":22.31,"t":"2025-11-12T05:00:00Z","v":3682776,"vw":21.747313},{"c":17.5,"h":21.74,"l":17.195,"n":85552,"o":21.65,"t":"2025-11-13T05:00:00Z","v":9755154,"vw":18.599637},{"c":18.29,"h":18.5294,"l":16.3,"n":54792,"o":17.2,"t":"2025-11-14T05:00:00Z","v":5210958,"vw":17.958542},{"c":18.35,"h":19,"l":16.935,"n":40121,"o":18.04,"t":"2025-11-17T05:00:00Z","v":4016868,"vw":18.048537},{"c":18.36,"h":19.22,"l":16.77,"n":40315,"o":17.595,"t":"2025-11-18T05:00:00Z","v":3841416,"vw":18.206947},{"c":16.91,"h":18.76,"l":16.7,"n":30626,"o":18.36,"t":"2025-11-19T05:00:00Z","v":4170473,"vw":17.174846},{"c":15.41,"h":18.05,"l":15.36,"n":49435,"o":17.96,"t":"2025-11-20T05:00:00Z","v":4448095,"vw":16.313786},{"c":14.34,"h":15.9,"l":13.64,"n":62915,"o":15.84,"t":"2025-11-21T05:00:00Z","v":6713224,"vw":14.437227},{"c":14.46,"h":14.915,"l":12.875,"n":44508,"o":13.84,"t":"2025-11-24T05:00:00Z","v":5515474,"vw":13.968453},{"c":14.105,"h":15.04,"l":13.4,"n":32070,"o":14.59,"t":"2025-11-25T05:00:00Z","v":3581404,"vw":14.099859},{"c":15.81,"h":16.05,"l":14.01,"n":42226,"o":14.14,"t":"2025-11-26T05:00:00Z","v":4262245,"vw":15.324235},{"c":16.49,"h":16.89,"l":16.05,"n":30380,"o":16.16,"t":"2025-11-28T05:00:00Z","v":2738976,"vw":16.466319},{"c":16.45,"h":16.75,"l":15.36,"n":35643,"o":16.3,"t":"2025-12-01T05:00:00Z","v":4204943,"vw":16.164562},{"c":15.23,"h":16.6,"l":15.2,"n":33133,"o":16.42,"t":"2025-12-02T05:00:00Z","v":3080781,"vw":15.794758},{"c":14.66,"h":15.22,"l":14.11,"n":35067,"o":15.08,"t":"2025-12-03T05:00:00Z","v":3595116,"vw":14.477119},{"c":15.91,"h":16.66,"l":14.25,"n":39345,"o":14.62,"t":"2025-12-04T05:00:00Z","v":4023602,"vw":15.791092},{"c":15.16,"h":16.0535,"l":14.7,"n":31315,"o":15.78,"t":"2025-12-05T05:00:00Z","v":2975277,"vw":15.228628},{"c":15.68,"h":16.41,"l":15.135,"n":38503,"o":15.15,"t":"2025-12-08T05:00:00Z","v":3536091,"vw":15.771009},{"c":16.16,"h":16.66,"l":15.365,"n":26507,"o":15.55,"t":"2025-12-09T05:00:00Z","v":2531868,"vw":16.01675},{"c":15.38,"h":16.045,"l":14.9279,"n":30308,"o":16.03,"t":"2025-12-10T05:00:00Z","v":2697445,"vw":15.276891},{"c":15.25,"h":15.7,"l":13.91,"n":38767,"o":15.005,"t":"2025-12-11T05:00:00Z","v":3615899,"vw":14.855567},{"c":10.09,"h":10.88,"l":8.3,"n":375681,"o":9.2,"t":"2025-12-12T05:00:00Z","v":63336198,"vw":9.623652},{"c":8.59,"h":10.2447,"l":8.425,"n":75728,"o":10.23,"t":"2025-12-15T05:00:00Z","v":12226400,"vw":9.066675},{"c":9.74,"h":10.0676,"l":8.7,"n":72055,"o":8.79,"t":"2025-12-16T05:00:00Z","v":10465497,"vw":9.657977},{"c":9.06,"h":10,"l":8.665,"n":53213,"o":9.87,"t":"2025-12-17T05:00:00Z","v":6952293,"vw":9.020216},{"c":8.22,"h":9.33,"l":8.18,"n":61378,"o":9.315,"t":"2025-12-18T05:00:00Z","v":10786997,"vw":8.507808},{"c":8.44,"h":8.6155,"l":8.02,"n":47419,"o":8.42,"t":"2025-12-19T05:00:00Z","v":8795196,"vw":8.353393},{"c":8.88,"h":9.32,"l":8.48,"n":33295,"o":8.49,"t":"2025-12-22T05:00:00Z","v":5183564,"vw":8.919685},{"c":8.25,"h":8.7464,"l":8.24,"n":30236,"o":8.69,"t":"2025-12-23T05:00:00Z","v":4501249,"vw":8.371485},{"c":7.92,"h":8.25,"l":7.83,"n":25756,"o":8.25,"t":"2025-12-24T05:00:00Z","v":4458157,"vw":7.977472},{"c":7.62,"h":7.96,"l":7.515,"n":35531,"o":7.95,"t":"2025-12-26T05:00:00Z","v":5569716,"vw":7.675662},{"c":7.52,"h":7.85,"l":7.28,"n":43883,"o":7.45,"t":"2025-12-29T05:00:00Z","v":5435601,"vw":7.549813},{"c":8.09,"h":8.3,"l":7.5831,"n":40376,"o":7.585,"t":"2025-12-30T05:00:00Z","v":5877216,"vw":8.102706},{"c":8,"h":8.26,"l":7.85,"n":33517,"o":8.015,"t":"2025-12-31T05:00:00Z","v":5030902,"vw":8.034721},{"c":8.82,"h":9.22,"l":8.02,"n":57224,"o":8.09,"t":"2026-01-02T05:00:00Z","v":9665077,"vw":8.868865},{"c":8.68,"h":9.23,"l":8.37,"n":63837,"o":9.1,"t":"2026-01-05T05:00:00Z","v":10008512,"vw":8.677498},{"c":9.5,"h":9.72,"l":8.63,"n":61244,"o":8.78,"t":"2026-01-06T05:00:00Z","v":8919540,"vw":9.452165},{"c":8.54,"h":9.39,"l":8.37,"n":60479,"o":9.39,"t":"2026-01-07T05:00:00Z","v":10061491,"vw":8.575941},{"c":8.83,"h":9.125,"l":8.24,"n":48127,"o":8.5,"t":"2026-01-08T05:00:00Z","v":9295539,"vw":8.707981},{"c":9.18,"h":9.74,"l":9.15,"n":52490,"o":9.195,"t":"2026-01-09T05:00:00Z","v":8261303,"vw":9.395266},{"c":10.37,"h":10.57,"l":8.95,"n":50530,"o":9.21,"t":"2026-01-12T05:00:00Z","v":9600039,"vw":9.946402},{"c":10.31,"h":10.42,"l":9.95,"n":40500,"o":10.325,"t":"2026-01-13T05:00:00Z","v":6209578,"vw":10.194876},{"c":9.71,"h":10.25,"l":9.3,"n":42503,"o":10.225,"t":"2026-01-14T05:00:00Z","v":6073235,"vw":9.662429},{"c":9.69,"h":10.0591,"l":9.5,"n":34504,"o":9.82,"t":"2026-01-15T05:00:00Z","v":5537262,"vw":9.851109},{"c":10.125,"h":10.45,"l":9.6714,"n":41997,"o":9.91,"t":"2026-01-16T05:00:00Z","v":5624507,"vw":10.054752},{"c":9.22,"h":9.94,"l":9.18,"n":44117,"o":9.715,"t":"2026-01-20T05:00:00Z","v":6040581,"vw":9.400978},{"c":9.04,"h":10.2692,"l":8.69,"n":49644,"o":9.48,"t":"2026-01-21T05:00:00Z","v":6959938,"vw":9.128201},{"c":9.2,"h":9.45,"l":8.81,"n":34008,"o":9.14,"t":"2026-01-22T05:00:00Z","v":6279758,"vw":9.105267},{"c":9.8,"h":10.2,"l":8.895,"n":42809,"o":9.2,"t":"2026-01-23T05:00:00Z","v":6678298,"vw":9.6343},{"c":9.21,"h":9.75,"l":9.1,"n":41919,"o":9.665,"t":"2026-01-26T05:00:00Z","v":5267138,"vw":9.257848},{"c":9.59,"h":9.82,"l":9.25,"n":28285,"o":9.27,"t":"2026-01-27T05:00:00Z","v":3453047,"vw":9.530988},{"c":9.96,"h":10.15,"l":9.37,"n":35870,"o":9.6,"t":"2026-01-28T05:00:00Z","v":5108323,"vw":9.860807},{"c":9.7,"h":9.9,"l":9.38,"n":34020,"o":9.86,"t":"2026-01-29T05:00:00Z","v":4388343,"vw":9.581557},{"c":8.72,"h":9.74,"l":8.71,"n":45547,"o":9.45,"t":"2026-01-30T05:00:00Z","v":5364954,"vw":9.00291},{"c":8.24,"h":8.91,"l":8.125,"n":38946,"o":8.71,"t":"2026-02-02T05:00:00Z","v":5348205,"vw":8.448765},{"c":8.52,"h":8.58,"l":8.01,"n":45505,"o":8.24,"t":"2026-02-03T05:00:00Z","v":5384022,"vw":8.330494},{"c":8.18,"h":8.63,"l":7.84,"n":43723,"o":8.63,"t":"2026-02-04T05:00:00Z","v":5355310,"vw":8.094436},{"c":7.2,"h":8.08,"l":7.18,"n":50458,"o":7.92,"t":"2026-02-05T05:00:00Z","v":5874321,"vw":7.520302},{"c":8,"h":8.06,"l":7.27,"n":42151,"o":7.42,"t":"2026-02-06T05:00:00Z","v":4731897,"vw":7.720118},{"c":8.69,"h":8.84,"l":7.93,"n":45569,"o":8.13,"t":"2026-02-09T05:00:00Z","v":5078306,"vw":8.492661},{"c":9.4,"h":9.47,"l":8.43,"n":67088,"o":8.63,"t":"2026-02-10T05:00:00Z","v":8865230,"vw":9.181512},{"c":9.52,"h":10.2,"l":9.245,"n":75908,"o":9.82,"t":"2026-02-11T05:00:00Z","v":8951658,"vw":9.600095},{"c":9.26,"h":9.9134,"l":9.015,"n":55104,"o":9.82,"t":"2026-02-12T05:00:00Z","v":6875469,"vw":9.32018},{"c":10.29,"h":10.59,"l":9.13,"n":82134,"o":9.17,"t":"2026-02-13T05:00:00Z","v":11382600,"vw":10.173922},{"c":9.61,"h":10.0825,"l":9.23,"n":56653,"o":10.05,"t":"2026-02-17T05:00:00Z","v":7402517,"vw":9.528719},{"c":9.36,"h":9.7,"l":9.15,"n":42046,"o":9.61,"t":"2026-02-18T05:00:00Z","v":4977867,"vw":9.332544},{"c":9.56,"h":9.58,"l":9,"n":45605,"o":9.23,"t":"2026-02-19T05:00:00Z","v":3753431,"vw":9.350417},{"c":9.12,"h":9.62,"l":9.041,"n":54258,"o":9.49,"t":"2026-02-20T05:00:00Z","v":5402190,"vw":9.283078},{"c":8.98,"h":9.34,"l":8.75,"n":46412,"o":8.96,"t":"2026-02-23T05:00:00Z","v":4267821,"vw":8.994261},{"c":10.05,"h":10.75,"l":8.61,"n":88809,"o":8.795,"t":"2026-02-24T05:00:00Z","v":12930199,"vw":10.175425},{"c":11.79,"h":12.05,"l":9.81,"n":134724,"o":10.1899,"t":"2026-02-25T05:00:00Z","v":17903609,"vw":11.226746},{"c":10.85,"h":11.682,"l":10.5,"n":70785,"o":11.59,"t":"2026-02-26T05:00:00Z","v":8624521,"vw":11.025251},{"c":9.97,"h":10.6,"l":9.68,"n":60352,"o":10.59,"t":"2026-02-27T05:00:00Z","v":7595706,"vw":9.987806},{"c":10.21,"h":10.29,"l":9.68,"n":44057,"o":9.76,"t":"2026-03-02T05:00:00Z","v":4532714,"vw":10.032655},{"c":9.27,"h":9.85,"l":8.86,"n":56824,"o":9.8,"t":"2026-03-03T05:00:00Z","v":6921130,"vw":9.196653},{"c":9.04,"h":9.47,"l":8.96,"n":52681,"o":9.47,"t":"2026-03-04T05:00:00Z","v":6819030,"vw":9.118261},{"c":8.58,"h":9.26,"l":8.25,"n":69675,"o":9.08,"t":"2026-03-05T05:00:00Z","v":8663006,"vw":8.576973},{"c":8.01,"h":8.4206,"l":7.97,"n":56732,"o":8.28,"t":"2026-03-06T05:00:00Z","v":7672831,"vw":8.131343},{"c":7.98,"h":8,"l":7.605,"n":54545,"o":7.88,"t":"2026-03-09T04:00:00Z","v":6545647,"vw":7.782754},{"c":8.05,"h":8.34,"l":7.9001,"n":45324,"o":8.04,"t":"2026-03-10T04:00:00Z","v":5426306,"vw":8.115504},{"c":8.675,"h":8.79,"l":8.125,"n":72837,"o":8.23,"t":"2026-03-11T04:00:00Z","v":10905985,"vw":8.458578},{"c":8.1,"h":8.46,"l":7.89,"n":42871,"o":8.4,"t":"2026-03-12T04:00:00Z","v":6201251,"vw":8.049573},{"c":7.96,"h":8.69,"l":7.925,"n":42942,"o":8.3,"t":"2026-03-13T04:00:00Z","v":5748981,"vw":8.199525},{"c":8.09,"h":8.3666,"l":7.92,"n":37642,"o":8.11,"t":"2026-03-16T04:00:00Z","v":4652699,"vw":8.064111},{"c":7.86,"h":8.23,"l":7.82,"n":45157,"o":8.07,"t":"2026-03-17T04:00:00Z","v":6196940,"vw":7.947813},{"c":7.46,"h":7.79,"l":7.39,"n":54882,"o":7.74,"t":"2026-03-18T04:00:00Z","v":7339964,"vw":7.52957},{"c":7.87,"h":7.91,"l":7.2,"n":65860,"o":7.305,"t":"2026-03-19T04:00:00Z","v":7748975,"vw":7.625372},{"c":7.2,"h":7.905,"l":7.17,"n":51664,"o":7.8,"t":"2026-03-20T04:00:00Z","v":8218815,"vw":7.362093},{"c":7.23,"h":7.4,"l":6.8,"n":65895,"o":7.28,"t":"2026-03-23T04:00:00Z","v":10385694,"vw":7.08196},{"c":7.46,"h":7.72,"l":7,"n":50884,"o":7.14,"t":"2026-03-24T04:00:00Z","v":6866463,"vw":7.289327},{"c":6.66,"h":7.7,"l":6.64,"n":69942,"o":7.59,"t":"2026-03-25T04:00:00Z","v":10499979,"vw":6.89772},{"c":6.08,"h":6.635,"l":6.03,"n":74316,"o":6.62,"t":"2026-03-26T04:00:00Z","v":13872505,"vw":6.205754},{"c":6.18,"h":6.25,"l":5.9304,"n":59184,"o":6,"t":"2026-03-27T04:00:00Z","v":9679623,"vw":6.118762},{"c":5.36,"h":5.63,"l":4.63,"n":168501,"o":4.95,"t":"2026-03-30T04:00:00Z","v":45801085,"vw":5.133756},{"c":5.84,"h":5.985,"l":5.31,"n":103715,"o":5.4,"t":"2026-03-31T04:00:00Z","v":23593987,"vw":5.673084},{"c":5.37,"h":5.91,"l":5.2233,"n":68201,"o":5.88,"t":"2026-04-01T04:00:00Z","v":11554678,"vw":5.440545},{"c":5.355,"h":5.67,"l":5.03,"n":56487,"o":5.09,"t":"2026-04-02T04:00:00Z","v":9160394,"vw":5.421943},{"c":5.13,"h":5.625,"l":5.06,"n":69406,"o":5.37,"t":"2026-04-06T04:00:00Z","v":12070218,"vw":5.176918},{"c":4.94,"h":5.057,"l":4.86,"n":71764,"o":5.04,"t":"2026-04-07T04:00:00Z","v":13798556,"vw":4.950038},{"c":4.8,"h":5.22,"l":4.77,"n":95038,"o":5.195,"t":"2026-04-08T04:00:00Z","v":17054821,"vw":4.884013},{"c":4.82,"h":4.84,"l":4.47,"n":72916,"o":4.69,"t":"2026-04-09T04:00:00Z","v":16347561,"vw":4.62613},{"c":4.87,"h":4.99,"l":4.665,"n":48383,"o":4.8,"t":"2026-04-10T04:00:00Z","v":7903233,"vw":4.800901},{"c":5.12,"h":5.13,"l":4.73,"n":39485,"o":4.81,"t":"2026-04-13T04:00:00Z","v":8132104,"vw":4.985126},{"c":5.28,"h":5.63,"l":5.23,"n":70345,"o":5.34,"t":"2026-04-14T04:00:00Z","v":14483005,"vw":5.339218},{"c":5.83,"h":6.04,"l":5.33,"n":69542,"o":5.33,"t":"2026-04-15T04:00:00Z","v":13511739,"vw":5.790444},{"c":6.67,"h":6.715,"l":5.76,"n":98249,"o":6.075,"t":"2026-04-16T04:00:00Z","v":21328163,"vw":6.387234},{"c":6.55,"h":7.04,"l":6.52,"n":84350,"o":6.76,"t":"2026-04-17T04:00:00Z","v":19842516,"vw":6.738701},{"c":5.4,"h":5.76,"l":5.03,"n":195722,"o":5.27,"t":"2026-04-20T04:00:00Z","v":61393304,"vw":5.294933},{"c":5.06,"h":5.78,"l":5.04,"n":110510,"o":5.76,"t":"2026-04-21T04:00:00Z","v":31990874,"vw":5.287278},{"c":5.86,"h":6.1,"l":5.04,"n":193703,"o":5.155,"t":"2026-04-22T04:00:00Z","v":54145976,"vw":5.784039},{"c":5.92,"h":6.255,"l":5.61,"n":91987,"o":5.7586,"t":"2026-04-23T04:00:00Z","v":21250982,"vw":5.910244},{"c":5.4,"h":6.05,"l":5.345,"n":74416,"o":6,"t":"2026-04-24T04:00:00Z","v":18830739,"vw":5.574071},{"c":5.46,"h":5.67,"l":5.33,"n":58319,"o":5.4,"t":"2026-04-27T04:00:00Z","v":12112518,"vw":5.464163},{"c":5.29,"h":5.39,"l":5.05,"n":46956,"o":5.3,"t":"2026-04-28T04:00:00Z","v":12080151,"vw":5.206047},{"c":5.03,"h":5.34,"l":4.835,"n":49511,"o":5.34,"t":"2026-04-29T04:00:00Z","v":12106936,"vw":4.963164},{"c":5.13,"h":5.165,"l":4.9,"n":46013,"o":4.9,"t":"2026-04-30T04:00:00Z","v":9836445,"vw":5.040759},{"c":5.17,"h":5.385,"l":5,"n":47486,"o":5.1,"t":"2026-05-01T04:00:00Z","v":11374616,"vw":5.194299},{"c":5.07,"h":5.3499,"l":5.06,"n":45584,"o":5.2,"t":"2026-05-04T04:00:00Z","v":10925272,"vw":5.185855},{"c":4.94,"h":5.1185,"l":4.72,"n":51319,"o":5.07,"t":"2026-05-05T04:00:00Z","v":12727007,"vw":4.861998},{"c":5.56,"h":5.76,"l":5,"n":65933,"o":5.01,"t":"2026-05-06T04:00:00Z","v":18027717,"vw":5.50041},{"c":5.12,"h":5.615,"l":5.05,"n":60819,"o":5.53,"t":"2026-05-07T04:00:00Z","v":19373844,"vw":5.243524},{"c":5.23,"h":5.43,"l":5.05,"n":35217,"o":5.17,"t":"2026-05-08T04:00:00Z","v":7465780,"vw":5.203173},{"c":5.37,"h":5.545,"l":4.975,"n":52481,"o":5.075,"t":"2026-05-11T04:00:00Z","v":11329006,"vw":5.313912},{"c":5.47,"h":5.55,"l":5.13,"n":48600,"o":5.25,"t":"2026-05-12T04:00:00Z","v":10222669,"vw":5.336485},{"c":6,"h":6.22,"l":5.43,"n":75972,"o":5.495,"t":"2026-05-13T04:00:00Z","v":21661418,"vw":5.861805},{"c":7.37,"h":7.74,"l":5.85,"n":221216,"o":6.385,"t":"2026-05-14T04:00:00Z","v":56614358,"vw":6.991701},{"c":6.51,"h":7.21,"l":6.4301,"n":76131,"o":6.66,"t":"2026-05-15T04:00:00Z","v":17519831,"vw":6.807823},{"c":6.55,"h":6.775,"l":6.22,"n":61158,"o":6.54,"t":"2026-05-18T04:00:00Z","v":16149890,"vw":6.397027},{"c":5.87,"h":6.43,"l":5.85,"n":83252,"o":6.4,"t":"2026-05-19T04:00:00Z","v":19340721,"vw":5.994969},{"c":6.08,"h":6.08,"l":5.61,"n":64909,"o":5.81,"t":"2026-05-20T04:00:00Z","v":13696906,"vw":5.816877},{"c":6.06,"h":6.33,"l":5.95,"n":53726,"o":6.09,"t":"2026-05-21T04:00:00Z","v":12179987,"vw":6.06731},{"c":5.98,"h":6.3893,"l":5.93,"n":45781,"o":6.06,"t":"2026-05-22T04:00:00Z","v":10848810,"vw":6.106308},{"c":6.43,"h":6.575,"l":5.87,"n":72697,"o":6.085,"t":"2026-05-26T04:00:00Z","v":15614512,"vw":6.221625},{"c":6.58,"h":6.665,"l":6.07,"n":61969,"o":6.37,"t":"2026-05-27T04:00:00Z","v":13356057,"vw":6.390415},{"c":6.78,"h":7.05,"l":6.55,"n":79839,"o":6.55,"t":"2026-05-28T04:00:00Z","v":17757906,"vw":6.836062},{"c":6.98,"h":7.015,"l":6.42,"n":62947,"o":6.74,"t":"2026-05-29T04:00:00Z","v":12627393,"vw":6.779924},{"c":6.6,"h":6.88,"l":6.56,"n":81424,"o":6.865,"t":"2026-06-01T04:00:00Z","v":14281820,"vw":6.698816},{"c":6.6,"h":6.81,"l":6.3701,"n":57259,"o":6.58,"t":"2026-06-02T04:00:00Z","v":10522296,"vw":6.588012},{"c":6.09,"h":6.59,"l":6.07,"n":53686,"o":6.5,"t":"2026-06-03T04:00:00Z","v":11595431,"vw":6.259376},{"c":6.18,"h":6.27,"l":5.96,"n":51405,"o":6,"t":"2026-06-04T04:00:00Z","v":8333379,"vw":6.08498},{"c":5.78,"h":6.075,"l":5.34,"n":72909,"o":6,"t":"2026-06-05T04:00:00Z","v":15262727,"vw":5.596401},{"c":5.7,"h":5.92,"l":5.51,"n":45299,"o":5.92,"t":"2026-06-08T04:00:00Z","v":9488236,"vw":5.678211},{"c":5.62,"h":5.935,"l":5.44,"n":53461,"o":5.7,"t":"2026-06-09T04:00:00Z","v":12057353,"vw":5.633175},{"c":6.89,"h":7.1786,"l":5.49,"n":211523,"o":5.49,"t":"2026-06-10T04:00:00Z","v":55819041,"vw":6.711504},{"c":6.95,"h":7.02,"l":6.48,"n":96105,"o":6.73,"t":"2026-06-11T04:00:00Z","v":21813893,"vw":6.739414},{"c":7.14,"h":7.4,"l":6.53,"n":97343,"o":6.95,"t":"2026-06-12T04:00:00Z","v":21221182,"vw":7.033207},{"c":7.48,"h":7.66,"l":7.255,"n":90725,"o":7.4,"t":"2026-06-15T04:00:00Z","v":20932887,"vw":7.471225},{"c":7.88,"h":7.995,"l":7.1701,"n":99982,"o":7.4,"t":"2026-06-16T04:00:00Z","v":23965400,"vw":7.649082},{"c":8.66,"h":9.18,"l":8.02,"n":164742,"o":8.1,"t":"2026-06-17T04:00:00Z","v":39417150,"vw":8.742687},{"c":9.5,"h":10.135,"l":9.08,"n":183746,"o":9.14,"t":"2026-06-18T04:00:00Z","v":41547866,"vw":9.591618},{"c":8.97,"h":9.685,"l":8.8026,"n":82879,"o":9.36,"t":"2026-06-22T04:00:00Z","v":18827403,"vw":9.098879},{"c":8.69,"h":8.895,"l":8.18,"n":76231,"o":8.3,"t":"2026-06-23T04:00:00Z","v":14153846,"vw":8.608368},{"c":7.99,"h":9.08,"l":7.915,"n":80137,"o":8.6,"t":"2026-06-24T04:00:00Z","v":15040525,"vw":8.373719},{"c":8.8,"h":8.915,"l":7.95,"n":91163,"o":8.57,"t":"2026-06-25T04:00:00Z","v":19411155,"vw":8.596914},{"c":9.49,"h":9.62,"l":8.48,"n":108117,"o":8.52,"t":"2026-06-26T04:00:00Z","v":30518841,"vw":9.314678},{"c":9.45,"h":10.04,"l":9.21,"n":111135,"o":9.5,"t":"2026-06-29T04:00:00Z","v":22049905,"vw":9.569451},{"c":9.16,"h":9.53,"l":8.9549,"n":64286,"o":9.36,"t":"2026-06-30T04:00:00Z","v":11673411,"vw":9.161346},{"c":8.52,"h":9.0363,"l":8.38,"n":58478,"o":8.9,"t":"2026-07-01T04:00:00Z","v":10647803,"vw":8.618969},{"c":8.06,"h":9.145,"l":7.72,"n":75317,"o":8.52,"t":"2026-07-02T04:00:00Z","v":14024053,"vw":8.248118},{"c":8.21,"h":8.765,"l":7.975,"n":64948,"o":8.01,"t":"2026-07-06T04:00:00Z","v":10607329,"vw":8.406755},{"c":7.38,"h":8.125,"l":7.31,"n":57765,"o":8.09,"t":"2026-07-07T04:00:00Z","v":11301018,"vw":7.545186},{"c":7.36,"h":7.69,"l":7.22,"n":32307,"o":7.345,"t":"2026-07-08T04:00:00Z","v":6455747,"vw":7.409738},{"c":7.32,"h":7.59,"l":7.27,"n":41323,"o":7.36,"t":"2026-07-09T04:00:00Z","v":8835916,"vw":7.377688},{"c":6.59,"h":6.61,"l":5.88,"n":214893,"o":6.145,"t":"2026-07-10T04:00:00Z","v":72478055,"vw":6.303872},{"c":6.31,"h":6.7899,"l":6.05,"n":74434,"o":6.53,"t":"2026-07-13T04:00:00Z","v":21872032,"vw":6.29348},{"c":6.74,"h":6.77,"l":6.2,"n":58070,"o":6.2,"t":"2026-07-14T04:00:00Z","v":19310224,"vw":6.601877},{"c":6.25,"h":7,"l":6.17,"n":60165,"o":6.74,"t":"2026-07-15T04:00:00Z","v":15480288,"vw":6.430529},{"c":5.93,"h":6.13,"l":5.75,"n":67717,"o":6.11,"t":"2026-07-16T04:00:00Z","v":16513413,"vw":5.88529},{"c":6.05,"h":6.31,"l":5.7,"n":72361,"o":5.75,"t":"2026-07-17T04:00:00Z","v":19274282,"vw":6.065383},{"c":6.12,"h":6.24,"l":5.875,"n":47804,"o":5.95,"t":"2026-07-20T04:00:00Z","v":9248696,"vw":6.064015},{"c":6.65,"h":6.86,"l":6.1,"n":71993,"o":6.12,"t":"2026-07-21T04:00:00Z","v":17252681,"vw":6.599025},{"c":6.58,"h":6.795,"l":6.515,"n":53463,"o":6.59,"t":"2026-07-22T04:00:00Z","v":15128048,"vw":6.618982},{"c":6.32,"h":6.63,"l":6.16,"n":34567,"o":6.48,"t":"2026-07-23T04:00:00Z","v":7715241,"vw":6.320627},{"c":7.4,"h":7.545,"l":6.4114,"n":142780,"o":6.5,"t":"2026-07-24T04:00:00Z","v":40500971,"vw":7.175552},{"c":7.23,"h":7.39,"l":6.78,"n":73748,"o":7.205,"t":"2026-07-27T04:00:00Z","v":15767460,"vw":7.125291},{"c":6.28,"h":6.9824,"l":6.195,"n":82137,"o":6.88,"t":"2026-07-28T04:00:00Z","v":21926507,"vw":6.417725},{"c":5.86,"h":6.3276,"l":5.82,"n":57159,"o":6.26,"t":"2026-07-29T04:00:00Z","v":12773414,"vw":6.023036},{"c":6.73,"h":6.765,"l":6.05,"n":86873,"o":6.05,"t":"2026-07-30T04:00:00Z","v":18506296,"vw":6.542532},{"c":5.69,"h":6.645,"l":5.68,"n":94194,"o":6.63,"t":"2026-07-31T04:00:00Z","v":25819873,"vw":5.922252},{"c":6.03,"h":6.06,"l":5.4,"n":96771,"o":5.56,"t":"2026-08-03T04:00:00Z","v":23416319,"vw":5.833597},{"c":6.31,"h":6.35,"l":5.88,"n":72603,"o":6.03,"t":"2026-08-04T04:00:00Z","v":14326960,"vw":6.197383},{"c":6.19,"h":6.355,"l":6.11,"n":53523,"o":6.3,"t":"2026-08-05T04:00:00Z","v":12918806,"vw":6.257685},{"c":6.19,"h":6.32,"l":5.91,"n":50112,"o":5.9701,"t":"2026-08-06T04:00:00Z","v":9958759,"vw":6.159516},{"c":6.18,"h":6.47,"l":6.01,"n":63759,"o":6.46,"t":"2026-08-07T04:00:00Z","v":12308664,"vw":6.124938},{"c":5.88,"h":6.225,"l":5.845,"n":104047,"o":6.14,"t":"2026-08-10T04:00:00Z","v":18642036,"vw":5.932826},{"c":7.12,"h":7.3899,"l":6.78,"n":196234,"o":7.07,"t":"2026-08-11T04:00:00Z","v":50725030,"vw":7.109712},{"c":7.6,"h":7.675,"l":7.17,"n":132022,"o":7.45,"t":"2026-08-12T04:00:00Z","v":34313907,"vw":7.439774},{"c":6.6,"h":7.37,"l":6.52,"n":121312,"o":7.1,"t":"2026-08-13T04:00:00Z","v":34773882,"vw":6.836589},{"c":6.4,"h":6.72,"l":6.32,"n":76777,"o":6.7,"t":"2026-08-14T04:00:00Z","v":17298245,"vw":6.418024},{"c":6.14,"h":6.41,"l":6.065,"n":68651,"o":6.41,"t":"2026-08-17T04:00:00Z","v":21821063,"vw":6.175876},{"c":5.74,"h":6.05,"l":5.73,"n":65934,"o":5.95,"t":"2026-08-18T04:00:00Z","v":18829527,"vw":5.856685},{"c":5.76,"h":5.819,"l":5.44,"n":79942,"o":5.77,"t":"2026-08-19T04:00:00Z","v":21988846,"vw":5.652599},{"c":5.97,"h":5.98,"l":5.67,"n":58641,"o":5.78,"t":"2026-08-20T04:00:00Z","v":16644828,"vw":5.807165},{"c":5.92,"h":6.12,"l":5.9,"n":41978,"o":6.01,"t":"2026-08-21T04:00:00Z","v":9980901,"vw":5.981186},{"c":5.62,"h":5.88,"l":5.53,"n":60489,"o":5.84,"t":"2026-08-24T04:00:00Z","v":16028044,"vw":5.622335},{"c":6.01,"h":6.03,"l":5.6,"n":41132,"o":5.66,"t":"2026-08-25T04:00:00Z","v":10318129,"vw":5.915818},{"c":5.61,"h":6.03,"l":5.6,"n":48116,"o":5.95,"t":"2026-08-26T04:00:00Z","v":8871142,"vw":5.725271},{"c":5.45,"h":5.74,"l":5.32,"n":57077,"o":5.685,"t":"2026-08-27T04:00:00Z","v":16084242,"vw":5.513195},{"c":5,"h":5.44,"l":4.97,"n":67174,"o":5.41,"t":"2026-08-28T04:00:00Z","v":18518042,"vw":5.108658},{"c":4.97,"h":5.04,"l":4.9,"n":44763,"o":5,"t":"2026-08-31T04:00:00Z","v":16511770,"vw":4.959238},{"c":4.63,"h":4.88,"l":4.61,"n":51325,"o":4.87,"t":"2026-09-01T04:00:00Z","v":16418315,"vw":4.715097},{"c":4.77,"h":4.825,"l":4.5,"n":55673,"o":4.66,"t":"2026-09-02T04:00:00Z","v":16030068,"vw":4.656578},{"c":4.86,"h":4.91,"l":4.7177,"n":38357,"o":4.8,"t":"2026-09-03T04:00:00Z","v":11018380,"vw":4.841846},{"c":5.12,"h":5.19,"l":4.8,"n":54183,"o":4.8,"t":"2026-09-04T04:00:00Z","v":14214260,"vw":5.009254},{"c":5.71,"h":5.91,"l":5.23,"n":86249,"o":5.27,"t":"2026-09-08T04:00:00Z","v":27623383,"vw":5.686732},{"c":5.53,"h":5.81,"l":5.44,"n":54971,"o":5.6,"t":"2026-09-09T04:00:00Z","v":12848118,"vw":5.55229},{"c":5.39,"h":5.57,"l":5.26,"n":57608,"o":5.37,"t":"2026-09-10T04:00:00Z","v":12926929,"vw":5.387594},{"c":5.5,"h":5.64,"l":5.34,"n":52113,"o":5.41,"t":"2026-09-11T04:00:00Z","v":12958740,"vw":5.507544},{"c":5.05,"h":5.36,"l":5.01,"n":53702,"o":5.275,"t":"2026-09-14T04:00:00Z","v":14260953,"vw":5.126561},{"c":4.74,"h":5.09,"l":4.68,"n":63230,"o":5.05,"t":"2026-09-15T04:00:00Z","v":22822132,"vw":4.778219},{"c":4.77,"h":5.02,"l":4.71,"n":53659,"o":4.8,"t":"2026-09-16T04:00:00Z","v":15343511,"vw":4.828764},{"c":4.95,"h":5.08,"l":4.84,"n":50080,"o":5.05,"t":"2026-09-17T04:00:00Z","v":12550270,"vw":4.923629},{"c":4.98,"h":5.05,"l":4.89,"n":40726,"o":5.05,"t":"2026-09-18T04:00:00Z","v":47450650,"vw":4.977557},{"c":5.06,"h":5.21,"l":5.02,"n":43368,"o":5.16,"t":"2026-09-21T04:00:00Z","v":15187690,"vw":5.090803},{"c":5.14,"h":5.23,"l":5.0114,"n":42667,"o":5.05,"t":"2026-09-22T04:00:00Z","v":12477881,"vw":5.143797},{"c":4.82,"h":5.0936,"l":4.81,"n":45357,"o":5.03,"t":"2026-09-23T04:00:00Z","v":13504325,"vw":4.898156},{"c":4.55,"h":4.81,"l":4.43,"n":59908,"o":4.76,"t":"2026-09-24T04:00:00Z","v":19297695,"vw":4.565708},{"c":4.52,"h":4.63,"l":4.43,"n":51988,"o":4.6,"t":"2026-09-25T04:00:00Z","v":16985666,"vw":4.511609},{"c":4.26,"h":4.525,"l":4.23,"n":49659,"o":4.45,"t":"2026-09-28T04:00:00Z","v":13200503,"vw":4.313725},{"c":4.28,"h":4.42,"l":4.205,"n":47284,"o":4.3,"t":"2026-09-29T04:00:00Z","v":15748227,"vw":4.301653},{"c":4.21,"h":4.44,"l":4.1436,"n":48001,"o":4.33,"t":"2026-09-30T04:00:00Z","v":16560650,"vw":4.312421},{"c":4.05,"h":4.21,"l":3.92,"n":71504,"o":4.2,"t":"2026-10-01T04:00:00Z","v":24440390,"vw":4.023523},{"c":4.03,"h":4.26,"l":4,"n":46037,"o":4.14,"t":"2026-10-02T04:00:00Z","v":12539809,"vw":4.087484},{"c":4.06,"h":4.095,"l":3.935,"n":47782,"o":4.03,"t":"2026-10-05T04:00:00Z","v":13343710,"vw":4.031329},{"c":4.23,"h":4.25,"l":4.1,"n":50335,"o":4.14,"t":"2026-10-06T04:00:00Z","v":11970054,"vw":4.172751},{"c":3.97,"h":4.12,"l":3.95,"n":54446,"o":4.11,"t":"2026-10-07T04:00:00Z","v":11107134,"vw":3.998192},{"c":3.66,"h":3.91,"l":3.42,"n":74121,"o":3.91,"t":"2026-10-08T04:00:00Z","v":24748770,"vw":3.615181},{"c":3.43,"h":3.74,"l":3.42,"n":48259,"o":3.695,"t":"2026-10-09T04:00:00Z","v":13942972,"vw":3.500379},{"c":3.25,"h":3.39,"l":3.2,"n":53277,"o":3.39,"t":"2026-10-12T04:00:00Z","v":15853721,"vw":3.258881},{"c":3.72,"h":4.065,"l":3.48,"n":228112,"o":3.64,"t":"2026-10-13T04:00:00Z","v":87529942,"vw":3.853654},{"c":3.16,"h":3.645,"l":3.09,"n":79796,"o":3.5596,"t":"2026-10-14T04:00:00Z","v":28541653,"vw":3.286065},{"c":3.395,"h":3.465,"l":3,"n":49449,"o":3.075,"t":"2026-10-15T04:00:00Z","v":19691356,"vw":3.246771}],"volatilityBars":[{"c":3.9961,"h":4,"l":3.9569,"n":58,"o":3.9569,"t":"2026-10-08T08:00:00Z","v":7205,"vw":3.982235},{"c":3.96,"h":3.96,"l":3.96,"n":14,"o":3.96,"t":"2026-10-08T08:45:00Z","v":24155,"vw":3.96},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-08T09:15:00Z","v":100,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":11,"o":3.96,"t":"2026-10-08T09:45:00Z","v":3028,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-08T10:00:00Z","v":363,"vw":3.97},{"c":3.96,"h":3.961,"l":3.96,"n":2,"o":3.961,"t":"2026-10-08T10:15:00Z","v":267,"vw":3.960491},{"c":3.9568,"h":3.96,"l":3.93,"n":32,"o":3.96,"t":"2026-10-08T10:30:00Z","v":4371,"vw":3.94374},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-08T10:45:00Z","v":1203,"vw":3.93},{"c":3.95,"h":3.96,"l":3.93,"n":92,"o":3.945,"t":"2026-10-08T11:00:00Z","v":34225,"vw":3.94545},{"c":3.9554,"h":3.9554,"l":3.92,"n":13,"o":3.93,"t":"2026-10-08T11:15:00Z","v":6644,"vw":3.926894},{"c":3.934,"h":3.9593,"l":3.93,"n":22,"o":3.945,"t":"2026-10-08T11:30:00Z","v":12558,"vw":3.941814},{"c":3.9646,"h":3.9646,"l":3.9308,"n":14,"o":3.9308,"t":"2026-10-08T11:45:00Z","v":1442,"vw":3.957155},{"c":3.9701,"h":3.9701,"l":3.97,"n":3,"o":3.97,"t":"2026-10-08T12:00:00Z","v":201,"vw":3.97005},{"c":3.95,"h":3.99,"l":3.95,"n":30,"o":3.99,"t":"2026-10-08T12:15:00Z","v":6825,"vw":3.973765},{"c":3.92,"h":3.95,"l":3.91,"n":104,"o":3.94,"t":"2026-10-08T12:30:00Z","v":45763,"vw":3.924728},{"c":3.93,"h":3.9449,"l":3.9128,"n":17,"o":3.93,"t":"2026-10-08T12:45:00Z","v":7041,"vw":3.935395},{"c":3.919,"h":3.93,"l":3.9,"n":146,"o":3.91,"t":"2026-10-08T13:00:00Z","v":39483,"vw":3.911158},{"c":3.91,"h":3.93,"l":3.9,"n":94,"o":3.91,"t":"2026-10-08T13:15:00Z","v":42975,"vw":3.913266},{"c":3.775,"h":3.92,"l":3.76,"n":4625,"o":3.92,"t":"2026-10-08T13:30:00Z","v":1793615,"vw":3.827328},{"c":3.755,"h":3.79,"l":3.74,"n":3085,"o":3.77,"t":"2026-10-08T13:45:00Z","v":840731,"vw":3.763651},{"c":3.775,"h":3.8,"l":3.75,"n":1899,"o":3.755,"t":"2026-10-08T14:00:00Z","v":486941,"vw":3.778496},{"c":3.815,"h":3.8276,"l":3.76,"n":1928,"o":3.775,"t":"2026-10-08T14:15:00Z","v":504897,"vw":3.798086},{"c":3.7735,"h":3.8186,"l":3.77,"n":1829,"o":3.81,"t":"2026-10-08T14:30:00Z","v":620751,"vw":3.797029},{"c":3.735,"h":3.78,"l":3.73,"n":2017,"o":3.775,"t":"2026-10-08T14:45:00Z","v":525436,"vw":3.752995},{"c":3.735,"h":3.7577,"l":3.73,"n":1744,"o":3.735,"t":"2026-10-08T15:00:00Z","v":379683,"vw":3.741937},{"c":3.7,"h":3.74,"l":3.7,"n":2118,"o":3.735,"t":"2026-10-08T15:15:00Z","v":518136,"vw":3.719954},{"c":3.685,"h":3.71,"l":3.665,"n":2161,"o":3.705,"t":"2026-10-08T15:30:00Z","v":788821,"vw":3.684784},{"c":3.65,"h":3.69,"l":3.65,"n":2361,"o":3.685,"t":"2026-10-08T15:45:00Z","v":795184,"vw":3.663904},{"c":3.63,"h":3.67,"l":3.63,"n":2623,"o":3.655,"t":"2026-10-08T16:00:00Z","v":809297,"vw":3.649279},{"c":3.635,"h":3.685,"l":3.61,"n":3046,"o":3.6301,"t":"2026-10-08T16:15:00Z","v":1030525,"vw":3.644373},{"c":3.625,"h":3.65,"l":3.61,"n":2275,"o":3.63,"t":"2026-10-08T16:30:00Z","v":908577,"vw":3.631739},{"c":3.6069,"h":3.63,"l":3.59,"n":2665,"o":3.62,"t":"2026-10-08T16:45:00Z","v":794715,"vw":3.602894},{"c":3.545,"h":3.6,"l":3.51,"n":4263,"o":3.6,"t":"2026-10-08T17:00:00Z","v":1465315,"vw":3.549008},{"c":3.49,"h":3.5499,"l":3.45,"n":3758,"o":3.5499,"t":"2026-10-08T17:15:00Z","v":1290644,"vw":3.494351},{"c":3.48,"h":3.505,"l":3.47,"n":2691,"o":3.49,"t":"2026-10-08T17:30:00Z","v":724338,"vw":3.484976},{"c":3.4701,"h":3.495,"l":3.45,"n":2763,"o":3.475,"t":"2026-10-08T17:45:00Z","v":962249,"vw":3.469389},{"c":3.4375,"h":3.4799,"l":3.42,"n":2357,"o":3.475,"t":"2026-10-08T18:00:00Z","v":815196,"vw":3.44925},{"c":3.51,"h":3.52,"l":3.43,"n":3577,"o":3.435,"t":"2026-10-08T18:15:00Z","v":1248830,"vw":3.473079},{"c":3.49,"h":3.51,"l":3.47,"n":1959,"o":3.505,"t":"2026-10-08T18:30:00Z","v":636834,"vw":3.484748},{"c":3.48,"h":3.5,"l":3.47,"n":1671,"o":3.4999,"t":"2026-10-08T18:45:00Z","v":479832,"vw":3.484029},{"c":3.485,"h":3.49,"l":3.47,"n":1967,"o":3.48,"t":"2026-10-08T19:00:00Z","v":819939,"vw":3.477937},{"c":3.505,"h":3.53,"l":3.48,"n":2338,"o":3.485,"t":"2026-10-08T19:15:00Z","v":653131,"vw":3.505618},{"c":3.565,"h":3.57,"l":3.5,"n":2984,"o":3.505,"t":"2026-10-08T19:30:00Z","v":712629,"vw":3.532568},{"c":3.655,"h":3.66,"l":3.56,"n":7968,"o":3.565,"t":"2026-10-08T19:45:00Z","v":2570177,"vw":3.607821},{"c":3.65,"h":3.66,"l":3.64,"n":123,"o":3.66,"t":"2026-10-08T20:00:00Z","v":881769,"vw":3.659607},{"c":3.6699,"h":3.67,"l":3.64,"n":63,"o":3.6495,"t":"2026-10-08T20:15:00Z","v":14675,"vw":3.657459},{"c":3.67,"h":3.67,"l":3.65,"n":43,"o":3.665,"t":"2026-10-08T20:30:00Z","v":137880,"vw":3.659489},{"c":3.655,"h":3.67,"l":3.65,"n":40,"o":3.67,"t":"2026-10-08T20:45:00Z","v":10707,"vw":3.655943},{"c":3.6593,"h":3.66,"l":3.65,"n":23,"o":3.66,"t":"2026-10-08T21:00:00Z","v":6605,"vw":3.658675},{"c":3.64,"h":3.6593,"l":3.64,"n":28,"o":3.6585,"t":"2026-10-08T21:15:00Z","v":19327,"vw":3.645828},{"c":3.64,"h":3.66,"l":3.64,"n":20,"o":3.6586,"t":"2026-10-08T21:30:00Z","v":4711,"vw":3.651543},{"c":3.6588,"h":3.66,"l":3.64,"n":35,"o":3.6598,"t":"2026-10-08T21:45:00Z","v":11496,"vw":3.645191},{"c":3.6593,"h":3.66,"l":3.6489,"n":21,"o":3.65,"t":"2026-10-08T22:00:00Z","v":24391,"vw":3.656415},{"c":3.6586,"h":3.66,"l":3.65,"n":18,"o":3.66,"t":"2026-10-08T22:15:00Z","v":13474,"vw":3.658436},{"c":3.66,"h":3.66,"l":3.65,"n":26,"o":3.6593,"t":"2026-10-08T22:30:00Z","v":5816,"vw":3.656095},{"c":3.66,"h":3.66,"l":3.655,"n":18,"o":3.66,"t":"2026-10-08T22:45:00Z","v":4596,"vw":3.659608},{"c":3.66,"h":3.66,"l":3.65,"n":14,"o":3.66,"t":"2026-10-08T23:00:00Z","v":18494,"vw":3.6519},{"c":3.658,"h":3.66,"l":3.65,"n":15,"o":3.6597,"t":"2026-10-08T23:15:00Z","v":2975,"vw":3.655449},{"c":3.66,"h":3.66,"l":3.64,"n":33,"o":3.66,"t":"2026-10-08T23:30:00Z","v":13705,"vw":3.655848},{"c":3.66,"h":3.66,"l":3.64,"n":17,"o":3.66,"t":"2026-10-08T23:45:00Z","v":2380,"vw":3.649861},{"c":3.7,"h":3.71,"l":3.64,"n":67,"o":3.69,"t":"2026-10-09T08:00:00Z","v":11518,"vw":3.683672},{"c":3.73,"h":3.73,"l":3.72,"n":10,"o":3.72,"t":"2026-10-09T08:15:00Z","v":2163,"vw":3.727196},{"c":3.71,"h":3.75,"l":3.7003,"n":22,"o":3.73,"t":"2026-10-09T08:30:00Z","v":10408,"vw":3.735519},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-10-09T08:45:00Z","v":460,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":7,"o":3.74,"t":"2026-10-09T09:30:00Z","v":1414,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-09T09:45:00Z","v":400,"vw":3.74},{"c":3.74,"h":3.74,"l":3.7398,"n":2,"o":3.7398,"t":"2026-10-09T10:00:00Z","v":200,"vw":3.7399},{"c":3.74,"h":3.74,"l":3.73,"n":6,"o":3.74,"t":"2026-10-09T10:15:00Z","v":492,"vw":3.734898},{"c":3.69,"h":3.7393,"l":3.69,"n":15,"o":3.7393,"t":"2026-10-09T10:30:00Z","v":1239,"vw":3.722862},{"c":3.68,"h":3.68,"l":3.68,"n":12,"o":3.68,"t":"2026-10-09T10:45:00Z","v":1818,"vw":3.68},{"c":3.69,"h":3.7257,"l":3.68,"n":49,"o":3.7,"t":"2026-10-09T11:00:00Z","v":24693,"vw":3.698494},{"c":3.714,"h":3.73,"l":3.68,"n":37,"o":3.695,"t":"2026-10-09T11:15:00Z","v":20022,"vw":3.690706},{"c":3.69,"h":3.7145,"l":3.68,"n":23,"o":3.68,"t":"2026-10-09T11:30:00Z","v":8351,"vw":3.698458},{"c":3.7154,"h":3.72,"l":3.7,"n":23,"o":3.7135,"t":"2026-10-09T11:45:00Z","v":6069,"vw":3.712976},{"c":3.7,"h":3.7199,"l":3.7,"n":9,"o":3.7,"t":"2026-10-09T12:00:00Z","v":15929,"vw":3.717565},{"c":3.7,"h":3.72,"l":3.7,"n":20,"o":3.7,"t":"2026-10-09T12:15:00Z","v":5382,"vw":3.70459},{"c":3.706,"h":3.7195,"l":3.69,"n":23,"o":3.7195,"t":"2026-10-09T12:30:00Z","v":5009,"vw":3.704013},{"c":3.7,"h":3.71,"l":3.69,"n":20,"o":3.7091,"t":"2026-10-09T12:45:00Z","v":11146,"vw":3.704719},{"c":3.6904,"h":3.71,"l":3.68,"n":74,"o":3.7,"t":"2026-10-09T13:00:00Z","v":22050,"vw":3.691308},{"c":3.7,"h":3.71,"l":3.7,"n":54,"o":3.71,"t":"2026-10-09T13:15:00Z","v":12990,"vw":3.702157},{"c":3.615,"h":3.74,"l":3.6,"n":2410,"o":3.695,"t":"2026-10-09T13:30:00Z","v":893217,"vw":3.641855},{"c":3.585,"h":3.6176,"l":3.57,"n":1658,"o":3.615,"t":"2026-10-09T13:45:00Z","v":603227,"vw":3.596647},{"c":3.545,"h":3.61,"l":3.54,"n":1620,"o":3.585,"t":"2026-10-09T14:00:00Z","v":362081,"vw":3.567725},{"c":3.57,"h":3.57,"l":3.53,"n":1794,"o":3.545,"t":"2026-10-09T14:15:00Z","v":658994,"vw":3.547441},{"c":3.565,"h":3.59,"l":3.55,"n":2235,"o":3.565,"t":"2026-10-09T14:30:00Z","v":828450,"vw":3.571118},{"c":3.54,"h":3.5777,"l":3.54,"n":1276,"o":3.565,"t":"2026-10-09T14:45:00Z","v":269681,"vw":3.56325},{"c":3.525,"h":3.56,"l":3.51,"n":1647,"o":3.545,"t":"2026-10-09T15:00:00Z","v":496667,"vw":3.526137},{"c":3.52,"h":3.54,"l":3.5101,"n":1494,"o":3.525,"t":"2026-10-09T15:15:00Z","v":380447,"vw":3.527317},{"c":3.495,"h":3.53,"l":3.49,"n":1690,"o":3.525,"t":"2026-10-09T15:30:00Z","v":382802,"vw":3.51337},{"c":3.485,"h":3.4999,"l":3.47,"n":1956,"o":3.49,"t":"2026-10-09T15:45:00Z","v":454247,"vw":3.481651},{"c":3.495,"h":3.51,"l":3.475,"n":1741,"o":3.485,"t":"2026-10-09T16:00:00Z","v":421792,"vw":3.491193},{"c":3.49,"h":3.4977,"l":3.47,"n":1589,"o":3.495,"t":"2026-10-09T16:15:00Z","v":294622,"vw":3.478295},{"c":3.47,"h":3.4899,"l":3.46,"n":1684,"o":3.485,"t":"2026-10-09T16:30:00Z","v":489532,"vw":3.473754},{"c":3.47,"h":3.49,"l":3.47,"n":1327,"o":3.475,"t":"2026-10-09T16:45:00Z","v":209849,"vw":3.480596},{"c":3.465,"h":3.48,"l":3.46,"n":1599,"o":3.47,"t":"2026-10-09T17:00:00Z","v":294850,"vw":3.468188},{"c":3.475,"h":3.48,"l":3.46,"n":1269,"o":3.46,"t":"2026-10-09T17:15:00Z","v":226430,"vw":3.470175},{"c":3.49,"h":3.49,"l":3.45,"n":1615,"o":3.475,"t":"2026-10-09T17:30:00Z","v":444184,"vw":3.468468},{"c":3.495,"h":3.5,"l":3.48,"n":1430,"o":3.485,"t":"2026-10-09T17:45:00Z","v":383098,"vw":3.488773},{"c":3.495,"h":3.5,"l":3.47,"n":1528,"o":3.5,"t":"2026-10-09T18:00:00Z","v":596115,"vw":3.48169},{"c":3.485,"h":3.5,"l":3.48,"n":1119,"o":3.495,"t":"2026-10-09T18:15:00Z","v":259175,"vw":3.492086},{"c":3.46,"h":3.49,"l":3.46,"n":1299,"o":3.485,"t":"2026-10-09T18:30:00Z","v":338452,"vw":3.473994},{"c":3.44,"h":3.48,"l":3.44,"n":1653,"o":3.46,"t":"2026-10-09T18:45:00Z","v":473492,"vw":3.455912},{"c":3.455,"h":3.46,"l":3.44,"n":1469,"o":3.445,"t":"2026-10-09T19:00:00Z","v":405641,"vw":3.44808},{"c":3.4427,"h":3.46,"l":3.44,"n":1747,"o":3.46,"t":"2026-10-09T19:15:00Z","v":341010,"vw":3.449166},{"c":3.445,"h":3.46,"l":3.425,"n":2937,"o":3.445,"t":"2026-10-09T19:30:00Z","v":949300,"vw":3.440699},{"c":3.42,"h":3.45,"l":3.42,"n":4847,"o":3.445,"t":"2026-10-09T19:45:00Z","v":1089795,"vw":3.432488},{"c":3.4595,"h":3.46,"l":3.42,"n":383,"o":3.43,"t":"2026-10-09T20:00:00Z","v":992573,"vw":3.430231},{"c":3.435,"h":3.45,"l":3.43,"n":57,"o":3.45,"t":"2026-10-09T20:15:00Z","v":13014,"vw":3.442741},{"c":3.4392,"h":3.44,"l":3.43,"n":58,"o":3.43,"t":"2026-10-09T20:30:00Z","v":85107,"vw":3.430835},{"c":3.4399,"h":3.44,"l":3.43,"n":40,"o":3.435,"t":"2026-10-09T20:45:00Z","v":15602,"vw":3.434632},{"c":3.4301,"h":3.44,"l":3.43,"n":18,"o":3.4301,"t":"2026-10-09T21:00:00Z","v":6748,"vw":3.431473},{"c":3.4393,"h":3.44,"l":3.43,"n":17,"o":3.43,"t":"2026-10-09T21:15:00Z","v":3198,"vw":3.437049},{"c":3.44,"h":3.44,"l":3.43,"n":28,"o":3.4392,"t":"2026-10-09T21:30:00Z","v":6413,"vw":3.438598},{"c":3.42,"h":3.44,"l":3.42,"n":36,"o":3.44,"t":"2026-10-09T21:45:00Z","v":19310,"vw":3.437448},{"c":3.43,"h":3.44,"l":3.4297,"n":23,"o":3.4297,"t":"2026-10-09T22:00:00Z","v":13755,"vw":3.433755},{"c":3.4392,"h":3.44,"l":3.43,"n":20,"o":3.4392,"t":"2026-10-09T22:15:00Z","v":16422,"vw":3.437162},{"c":3.43,"h":3.44,"l":3.42,"n":32,"o":3.4392,"t":"2026-10-09T22:30:00Z","v":5001,"vw":3.431259},{"c":3.43,"h":3.44,"l":3.4202,"n":38,"o":3.43,"t":"2026-10-09T22:45:00Z","v":16492,"vw":3.431556},{"c":3.43,"h":3.44,"l":3.43,"n":24,"o":3.44,"t":"2026-10-09T23:00:00Z","v":8526,"vw":3.439324},{"c":3.4385,"h":3.4392,"l":3.4299,"n":23,"o":3.4315,"t":"2026-10-09T23:15:00Z","v":4554,"vw":3.434241},{"c":3.4384,"h":3.44,"l":3.4245,"n":16,"o":3.44,"t":"2026-10-09T23:30:00Z","v":3731,"vw":3.437948},{"c":3.4295,"h":3.43,"l":3.42,"n":37,"o":3.42,"t":"2026-10-09T23:45:00Z","v":15377,"vw":3.425023},{"c":3.46,"h":3.48,"l":3.42,"n":62,"o":3.42,"t":"2026-10-12T08:00:00Z","v":8099,"vw":3.455132},{"c":3.47,"h":3.47,"l":3.45,"n":12,"o":3.45,"t":"2026-10-12T08:30:00Z","v":1096,"vw":3.455542},{"c":3.43,"h":3.45,"l":3.43,"n":15,"o":3.45,"t":"2026-10-12T08:45:00Z","v":7119,"vw":3.437459},{"c":3.43,"h":3.4684,"l":3.42,"n":13,"o":3.43,"t":"2026-10-12T09:45:00Z","v":10055,"vw":3.431557},{"c":3.42,"h":3.42,"l":3.42,"n":17,"o":3.42,"t":"2026-10-12T10:00:00Z","v":1651,"vw":3.42},{"c":3.43,"h":3.45,"l":3.43,"n":2,"o":3.45,"t":"2026-10-12T10:30:00Z","v":655,"vw":3.437023},{"c":3.44,"h":3.445,"l":3.44,"n":4,"o":3.44,"t":"2026-10-12T10:45:00Z","v":1000,"vw":3.4425},{"c":3.43,"h":3.5,"l":3.41,"n":63,"o":3.45,"t":"2026-10-12T11:00:00Z","v":18370,"vw":3.437278},{"c":3.398,"h":3.4578,"l":3.398,"n":88,"o":3.4578,"t":"2026-10-12T11:15:00Z","v":12713,"vw":3.405857},{"c":3.4113,"h":3.45,"l":3.41,"n":32,"o":3.41,"t":"2026-10-12T11:30:00Z","v":13146,"vw":3.419645},{"c":3.4444,"h":3.4482,"l":3.4118,"n":12,"o":3.4482,"t":"2026-10-12T11:45:00Z","v":6269,"vw":3.427377},{"c":3.43,"h":3.45,"l":3.42,"n":19,"o":3.425,"t":"2026-10-12T12:00:00Z","v":10229,"vw":3.433528},{"c":3.45,"h":3.45,"l":3.415,"n":9,"o":3.415,"t":"2026-10-12T12:15:00Z","v":2597,"vw":3.430217},{"c":3.415,"h":3.4345,"l":3.41,"n":20,"o":3.4345,"t":"2026-10-12T12:30:00Z","v":2570,"vw":3.417713},{"c":3.41,"h":3.4197,"l":3.4,"n":46,"o":3.4055,"t":"2026-10-12T12:45:00Z","v":5962,"vw":3.410351},{"c":3.42,"h":3.42,"l":3.4,"n":47,"o":3.4,"t":"2026-10-12T13:00:00Z","v":12215,"vw":3.40581},{"c":3.4,"h":3.42,"l":3.375,"n":121,"o":3.4,"t":"2026-10-12T13:15:00Z","v":32182,"vw":3.391904},{"c":3.305,"h":3.39,"l":3.27,"n":5174,"o":3.39,"t":"2026-10-12T13:30:00Z","v":1506253,"vw":3.306359},{"c":3.2976,"h":3.35,"l":3.29,"n":1522,"o":3.3069,"t":"2026-10-12T13:45:00Z","v":549662,"vw":3.317354},{"c":3.265,"h":3.298,"l":3.25,"n":1984,"o":3.295,"t":"2026-10-12T14:00:00Z","v":739473,"vw":3.261627},{"c":3.215,"h":3.27,"l":3.2,"n":2367,"o":3.265,"t":"2026-10-12T14:15:00Z","v":829343,"vw":3.224124},{"c":3.22,"h":3.24,"l":3.21,"n":1947,"o":3.215,"t":"2026-10-12T14:30:00Z","v":641358,"vw":3.21996},{"c":3.245,"h":3.25,"l":3.22,"n":1295,"o":3.225,"t":"2026-10-12T14:45:00Z","v":243238,"vw":3.236604},{"c":3.23,"h":3.25,"l":3.23,"n":1286,"o":3.245,"t":"2026-10-12T15:00:00Z","v":304835,"vw":3.240166},{"c":3.2575,"h":3.26,"l":3.23,"n":1169,"o":3.235,"t":"2026-10-12T15:15:00Z","v":216650,"vw":3.242758},{"c":3.235,"h":3.26,"l":3.23,"n":1437,"o":3.255,"t":"2026-10-12T15:30:00Z","v":427743,"vw":3.241069},{"c":3.26,"h":3.26,"l":3.23,"n":1236,"o":3.2399,"t":"2026-10-12T15:45:00Z","v":247900,"vw":3.244081},{"c":3.255,"h":3.27,"l":3.24,"n":1502,"o":3.25,"t":"2026-10-12T16:00:00Z","v":350231,"vw":3.254677},{"c":3.255,"h":3.27,"l":3.25,"n":1101,"o":3.255,"t":"2026-10-12T16:15:00Z","v":187303,"vw":3.26019},{"c":3.255,"h":3.2677,"l":3.24,"n":1714,"o":3.255,"t":"2026-10-12T16:30:00Z","v":530243,"vw":3.252797},{"c":3.255,"h":3.26,"l":3.24,"n":1452,"o":3.255,"t":"2026-10-12T16:45:00Z","v":327952,"vw":3.251351},{"c":3.26,"h":3.27,"l":3.25,"n":1240,"o":3.255,"t":"2026-10-12T17:00:00Z","v":175159,"vw":3.259393},{"c":3.285,"h":3.29,"l":3.25,"n":1567,"o":3.2623,"t":"2026-10-12T17:15:00Z","v":334228,"vw":3.271614},{"c":3.28,"h":3.29,"l":3.26,"n":2812,"o":3.285,"t":"2026-10-12T17:30:00Z","v":744500,"vw":3.275758},{"c":3.275,"h":3.29,"l":3.27,"n":1558,"o":3.28,"t":"2026-10-12T17:45:00Z","v":342522,"vw":3.27784},{"c":3.265,"h":3.2777,"l":3.25,"n":1760,"o":3.275,"t":"2026-10-12T18:00:00Z","v":557640,"vw":3.264603},{"c":3.275,"h":3.28,"l":3.26,"n":1325,"o":3.26,"t":"2026-10-12T18:15:00Z","v":187313,"vw":3.270995},{"c":3.265,"h":3.275,"l":3.25,"n":1589,"o":3.27,"t":"2026-10-12T18:30:00Z","v":330808,"vw":3.260382},{"c":3.265,"h":3.27,"l":3.255,"n":1479,"o":3.26,"t":"2026-10-12T18:45:00Z","v":220851,"vw":3.262068},{"c":3.265,"h":3.28,"l":3.26,"n":1695,"o":3.265,"t":"2026-10-12T19:00:00Z","v":242177,"vw":3.26818},{"c":3.245,"h":3.27,"l":3.24,"n":2919,"o":3.26,"t":"2026-10-12T19:15:00Z","v":973546,"vw":3.255456},{"c":3.24,"h":3.26,"l":3.225,"n":3253,"o":3.245,"t":"2026-10-12T19:30:00Z","v":987201,"vw":3.243465},{"c":3.245,"h":3.255,"l":3.23,"n":5814,"o":3.245,"t":"2026-10-12T19:45:00Z","v":1515886,"vw":3.243415},{"c":3.25,"h":3.25,"l":3.24,"n":63,"o":3.25,"t":"2026-10-12T20:00:00Z","v":1708897,"vw":3.24993},{"c":3.25,"h":3.25,"l":3.23,"n":42,"o":3.25,"t":"2026-10-12T20:15:00Z","v":47516,"vw":3.241504},{"c":3.2302,"h":3.2488,"l":3.2302,"n":6,"o":3.2485,"t":"2026-10-12T20:30:00Z","v":6516,"vw":3.234427},{"c":3.2406,"h":3.25,"l":3.24,"n":14,"o":3.25,"t":"2026-10-12T20:45:00Z","v":141903,"vw":3.24411},{"c":3.245,"h":3.25,"l":3.2415,"n":20,"o":3.25,"t":"2026-10-12T21:00:00Z","v":8029,"vw":3.248579},{"c":3.2494,"h":3.25,"l":3.2404,"n":13,"o":3.25,"t":"2026-10-12T21:15:00Z","v":4566,"vw":3.247243},{"c":3.2493,"h":3.2494,"l":3.24,"n":17,"o":3.2493,"t":"2026-10-12T21:30:00Z","v":5379,"vw":3.245678},{"c":3.25,"h":3.25,"l":3.242,"n":10,"o":3.242,"t":"2026-10-12T21:45:00Z","v":13502,"vw":3.24825},{"c":3.2497,"h":3.25,"l":3.2492,"n":8,"o":3.25,"t":"2026-10-12T22:00:00Z","v":12477,"vw":3.249748},{"c":3.2493,"h":3.2493,"l":3.24,"n":6,"o":3.24,"t":"2026-10-12T22:15:00Z","v":2970,"vw":3.242147},{"c":3.2405,"h":3.25,"l":3.24,"n":5,"o":3.25,"t":"2026-10-12T22:30:00Z","v":11605,"vw":3.24875},{"c":3.2403,"h":3.25,"l":3.2403,"n":5,"o":3.25,"t":"2026-10-12T22:45:00Z","v":6170,"vw":3.248485},{"c":3.24,"h":3.2406,"l":3.24,"n":10,"o":3.24,"t":"2026-10-12T23:00:00Z","v":5276,"vw":3.240012},{"c":3.25,"h":3.25,"l":3.24,"n":5,"o":3.24,"t":"2026-10-12T23:15:00Z","v":513,"vw":3.24486},{"c":3.2485,"h":3.25,"l":3.2405,"n":15,"o":3.25,"t":"2026-10-12T23:30:00Z","v":2468,"vw":3.244359},{"c":3.245,"h":3.2493,"l":3.24,"n":31,"o":3.24,"t":"2026-10-12T23:45:00Z","v":11366,"vw":3.240644},{"c":3.24,"h":3.25,"l":3.22,"n":30,"o":3.25,"t":"2026-10-13T08:00:00Z","v":3924,"vw":3.236913},{"c":3.2206,"h":3.2206,"l":3.2206,"n":1,"o":3.2206,"t":"2026-10-13T08:15:00Z","v":100,"vw":3.2206},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-13T08:30:00Z","v":41791,"vw":3.25},{"c":3.24,"h":3.28,"l":3.24,"n":15,"o":3.28,"t":"2026-10-13T09:45:00Z","v":4763,"vw":3.256477},{"c":3.27,"h":3.27,"l":3.24,"n":2,"o":3.24,"t":"2026-10-13T10:00:00Z","v":210,"vw":3.254286},{"c":3.25,"h":3.25,"l":3.23,"n":7,"o":3.23,"t":"2026-10-13T10:45:00Z","v":567,"vw":3.235},{"c":3.2213,"h":3.25,"l":3.22,"n":22,"o":3.2201,"t":"2026-10-13T11:00:00Z","v":14090,"vw":3.223577},{"c":3.24,"h":3.25,"l":3.22,"n":14,"o":3.25,"t":"2026-10-13T11:15:00Z","v":2886,"vw":3.226233},{"c":3.24,"h":3.24,"l":3.22,"n":44,"o":3.23,"t":"2026-10-13T11:30:00Z","v":25179,"vw":3.22703},{"c":3.22,"h":3.24,"l":3.22,"n":8,"o":3.22,"t":"2026-10-13T11:45:00Z","v":26902,"vw":3.229889},{"c":3.9305,"h":4.27,"l":3.23,"n":32674,"o":3.23,"t":"2026-10-13T12:00:00Z","v":6303938,"vw":3.94566},{"c":3.82,"h":3.99,"l":3.62,"n":12497,"o":3.9377,"t":"2026-10-13T12:15:00Z","v":2434336,"vw":3.809329},{"c":3.66,"h":3.83,"l":3.56,"n":5816,"o":3.8208,"t":"2026-10-13T12:30:00Z","v":1280598,"vw":3.671317},{"c":3.69,"h":3.72,"l":3.63,"n":4716,"o":3.66,"t":"2026-10-13T12:45:00Z","v":1129451,"vw":3.677009},{"c":3.6615,"h":3.72,"l":3.65,"n":1934,"o":3.6646,"t":"2026-10-13T13:00:00Z","v":469612,"vw":3.67161},{"c":3.64,"h":3.67,"l":3.5,"n":3088,"o":3.6692,"t":"2026-10-13T13:15:00Z","v":893945,"vw":3.592265},{"c":3.89,"h":3.91,"l":3.48,"n":20420,"o":3.64,"t":"2026-10-13T13:30:00Z","v":9325021,"vw":3.708491},{"c":3.9799,"h":4.065,"l":3.82,"n":26592,"o":3.885,"t":"2026-10-13T13:45:00Z","v":10955226,"vw":3.943841},{"c":3.955,"h":4.02,"l":3.85,"n":13312,"o":3.9703,"t":"2026-10-13T14:00:00Z","v":5271430,"vw":3.92827},{"c":4.02,"h":4.04,"l":3.905,"n":9744,"o":3.9576,"t":"2026-10-13T14:15:00Z","v":3998565,"vw":3.959627},{"c":3.915,"h":4.055,"l":3.88,"n":7063,"o":4.0198,"t":"2026-10-13T14:30:00Z","v":2673060,"vw":3.951577},{"c":3.88,"h":3.965,"l":3.83,"n":7038,"o":3.915,"t":"2026-10-13T14:45:00Z","v":3550764,"vw":3.905655},{"c":3.855,"h":3.9,"l":3.8,"n":5316,"o":3.875,"t":"2026-10-13T15:00:00Z","v":2933057,"vw":3.841381},{"c":3.875,"h":3.92,"l":3.8301,"n":4406,"o":3.86,"t":"2026-10-13T15:15:00Z","v":2228964,"vw":3.877644},{"c":3.785,"h":3.88,"l":3.78,"n":3872,"o":3.88,"t":"2026-10-13T15:30:00Z","v":1729114,"vw":3.826194},{"c":3.815,"h":3.82,"l":3.76,"n":3244,"o":3.785,"t":"2026-10-13T15:45:00Z","v":1552766,"vw":3.784749},{"c":3.815,"h":3.83,"l":3.78,"n":3215,"o":3.815,"t":"2026-10-13T16:00:00Z","v":1307829,"vw":3.808835},{"c":3.8224,"h":3.835,"l":3.8,"n":2539,"o":3.815,"t":"2026-10-13T16:15:00Z","v":832876,"vw":3.820886},{"c":3.885,"h":3.9,"l":3.82,"n":3544,"o":3.83,"t":"2026-10-13T16:30:00Z","v":1538272,"vw":3.856861},{"c":3.885,"h":3.99,"l":3.88,"n":4728,"o":3.886,"t":"2026-10-13T16:45:00Z","v":1822368,"vw":3.931348},{"c":3.89,"h":3.92,"l":3.86,"n":3234,"o":3.88,"t":"2026-10-13T17:00:00Z","v":1273519,"vw":3.891068},{"c":3.875,"h":3.9,"l":3.85,"n":2400,"o":3.895,"t":"2026-10-13T17:15:00Z","v":827757,"vw":3.876515},{"c":3.92,"h":3.93,"l":3.87,"n":2079,"o":3.875,"t":"2026-10-13T17:30:00Z","v":743672,"vw":3.904654},{"c":3.8799,"h":3.93,"l":3.86,"n":2781,"o":3.9193,"t":"2026-10-13T17:45:00Z","v":892276,"vw":3.896072},{"c":3.885,"h":3.915,"l":3.875,"n":2355,"o":3.875,"t":"2026-10-13T18:00:00Z","v":822955,"vw":3.892268},{"c":3.895,"h":3.91,"l":3.885,"n":2531,"o":3.885,"t":"2026-10-13T18:15:00Z","v":834326,"vw":3.898895},{"c":3.88,"h":3.9,"l":3.86,"n":2969,"o":3.8945,"t":"2026-10-13T18:30:00Z","v":1147254,"vw":3.88254},{"c":3.945,"h":3.96,"l":3.8701,"n":2998,"o":3.875,"t":"2026-10-13T18:45:00Z","v":1344672,"vw":3.92807},{"c":3.915,"h":3.96,"l":3.91,"n":3081,"o":3.945,"t":"2026-10-13T19:00:00Z","v":1460735,"vw":3.936578},{"c":3.8402,"h":3.925,"l":3.84,"n":3485,"o":3.91,"t":"2026-10-13T19:15:00Z","v":1826209,"vw":3.891722},{"c":3.7599,"h":3.86,"l":3.74,"n":7578,"o":3.845,"t":"2026-10-13T19:30:00Z","v":4171856,"vw":3.798436},{"c":3.72,"h":3.77,"l":3.69,"n":14067,"o":3.755,"t":"2026-10-13T19:45:00Z","v":6600989,"vw":3.724053},{"c":3.74,"h":3.7598,"l":3.7,"n":434,"o":3.72,"t":"2026-10-13T20:00:00Z","v":1884764,"vw":3.720776},{"c":3.75,"h":3.7641,"l":3.72,"n":201,"o":3.76,"t":"2026-10-13T20:15:00Z","v":72129,"vw":3.733401},{"c":3.7695,"h":3.79,"l":3.73,"n":226,"o":3.75,"t":"2026-10-13T20:30:00Z","v":119205,"vw":3.768241},{"c":3.78,"h":3.82,"l":3.76,"n":252,"o":3.7603,"t":"2026-10-13T20:45:00Z","v":648187,"vw":3.786053},{"c":3.77,"h":3.78,"l":3.7502,"n":116,"o":3.7779,"t":"2026-10-13T21:00:00Z","v":39408,"vw":3.763781},{"c":3.77,"h":3.79,"l":3.77,"n":117,"o":3.7785,"t":"2026-10-13T21:15:00Z","v":49309,"vw":3.773288},{"c":3.76,"h":3.78,"l":3.76,"n":90,"o":3.77,"t":"2026-10-13T21:30:00Z","v":19173,"vw":3.765952},{"c":3.7204,"h":3.77,"l":3.72,"n":209,"o":3.7685,"t":"2026-10-13T21:45:00Z","v":71355,"vw":3.74643},{"c":3.71,"h":3.74,"l":3.71,"n":170,"o":3.7208,"t":"2026-10-13T22:00:00Z","v":78863,"vw":3.715763},{"c":3.7196,"h":3.73,"l":3.71,"n":121,"o":3.71,"t":"2026-10-13T22:15:00Z","v":38268,"vw":3.714095},{"c":3.7185,"h":3.722,"l":3.71,"n":116,"o":3.7101,"t":"2026-10-13T22:30:00Z","v":24229,"vw":3.717519},{"c":3.73,"h":3.73,"l":3.71,"n":111,"o":3.7102,"t":"2026-10-13T22:45:00Z","v":10903,"vw":3.724639},{"c":3.68,"h":3.73,"l":3.6566,"n":125,"o":3.73,"t":"2026-10-13T23:00:00Z","v":60709,"vw":3.696495},{"c":3.7,"h":3.73,"l":3.68,"n":62,"o":3.68,"t":"2026-10-13T23:15:00Z","v":29859,"vw":3.69681},{"c":3.71,"h":3.72,"l":3.69,"n":64,"o":3.719,"t":"2026-10-13T23:30:00Z","v":19622,"vw":3.704802},{"c":3.7115,"h":3.72,"l":3.68,"n":79,"o":3.7,"t":"2026-10-13T23:45:00Z","v":63245,"vw":3.698465},{"c":3.7007,"h":3.75,"l":3.6607,"n":304,"o":3.7,"t":"2026-10-14T08:00:00Z","v":45743,"vw":3.702613},{"c":3.71,"h":3.78,"l":3.71,"n":33,"o":3.71,"t":"2026-10-14T08:15:00Z","v":8145,"vw":3.726956},{"c":3.7,"h":3.7073,"l":3.7,"n":15,"o":3.7,"t":"2026-10-14T08:30:00Z","v":2334,"vw":3.701815},{"c":3.7032,"h":3.7032,"l":3.69,"n":17,"o":3.7,"t":"2026-10-14T08:45:00Z","v":5079,"vw":3.70049},{"c":3.7,"h":3.7032,"l":3.7,"n":19,"o":3.7008,"t":"2026-10-14T09:00:00Z","v":4103,"vw":3.700779},{"c":3.7,"h":3.71,"l":3.69,"n":30,"o":3.7,"t":"2026-10-14T09:15:00Z","v":6521,"vw":3.698837},{"c":3.7014,"h":3.7014,"l":3.7014,"n":1,"o":3.7014,"t":"2026-10-14T09:30:00Z","v":153,"vw":3.7014},{"c":3.71,"h":3.73,"l":3.71,"n":18,"o":3.72,"t":"2026-10-14T09:45:00Z","v":2419,"vw":3.724842},{"c":3.72,"h":3.74,"l":3.71,"n":14,"o":3.71,"t":"2026-10-14T10:00:00Z","v":9981,"vw":3.728623},{"c":3.74,"h":3.75,"l":3.7003,"n":34,"o":3.73,"t":"2026-10-14T10:15:00Z","v":1657,"vw":3.732158},{"c":3.7007,"h":3.75,"l":3.7007,"n":25,"o":3.75,"t":"2026-10-14T10:30:00Z","v":10269,"vw":3.731449},{"c":3.7,"h":3.72,"l":3.7,"n":17,"o":3.72,"t":"2026-10-14T10:45:00Z","v":1989,"vw":3.718946},{"c":3.7095,"h":3.74,"l":3.69,"n":117,"o":3.73,"t":"2026-10-14T11:00:00Z","v":44764,"vw":3.72032},{"c":3.705,"h":3.74,"l":3.69,"n":49,"o":3.7,"t":"2026-10-14T11:15:00Z","v":17730,"vw":3.730438},{"c":3.68,"h":3.71,"l":3.65,"n":111,"o":3.7015,"t":"2026-10-14T11:30:00Z","v":35620,"vw":3.68109},{"c":3.68,"h":3.7093,"l":3.67,"n":82,"o":3.67,"t":"2026-10-14T11:45:00Z","v":32277,"vw":3.685021},{"c":3.65,"h":4,"l":3.58,"n":1069,"o":3.6897,"t":"2026-10-14T12:00:00Z","v":339410,"vw":3.726033},{"c":3.67,"h":3.7009,"l":3.63,"n":151,"o":3.65,"t":"2026-10-14T12:15:00Z","v":38746,"vw":3.664656},{"c":3.57,"h":3.68,"l":3.57,"n":269,"o":3.66,"t":"2026-10-14T12:30:00Z","v":245569,"vw":3.597061},{"c":3.55,"h":3.59,"l":3.55,"n":235,"o":3.5713,"t":"2026-10-14T12:45:00Z","v":200368,"vw":3.560039},{"c":3.58,"h":3.58,"l":3.55,"n":182,"o":3.58,"t":"2026-10-14T13:00:00Z","v":86801,"vw":3.559109},{"c":3.5599,"h":3.61,"l":3.52,"n":292,"o":3.58,"t":"2026-10-14T13:15:00Z","v":77478,"vw":3.547476},{"c":3.49,"h":3.645,"l":3.46,"n":7142,"o":3.5596,"t":"2026-10-14T13:30:00Z","v":2258901,"vw":3.552535},{"c":3.395,"h":3.53,"l":3.39,"n":3925,"o":3.485,"t":"2026-10-14T13:45:00Z","v":1504595,"vw":3.471087},{"c":3.405,"h":3.45,"l":3.37,"n":3715,"o":3.395,"t":"2026-10-14T14:00:00Z","v":1279744,"vw":3.401533},{"c":3.425,"h":3.45,"l":3.4,"n":1967,"o":3.4074,"t":"2026-10-14T14:15:00Z","v":602699,"vw":3.426358},{"c":3.4299,"h":3.46,"l":3.42,"n":2072,"o":3.425,"t":"2026-10-14T14:30:00Z","v":514770,"vw":3.436165},{"c":3.39,"h":3.44,"l":3.38,"n":2161,"o":3.4222,"t":"2026-10-14T14:45:00Z","v":467345,"vw":3.402912},{"c":3.385,"h":3.4,"l":3.34,"n":2937,"o":3.395,"t":"2026-10-14T15:00:00Z","v":1156457,"vw":3.375707},{"c":3.3929,"h":3.43,"l":3.385,"n":2006,"o":3.385,"t":"2026-10-14T15:15:00Z","v":523608,"vw":3.408293},{"c":3.355,"h":3.4,"l":3.35,"n":2603,"o":3.395,"t":"2026-10-14T15:30:00Z","v":821181,"vw":3.373619},{"c":3.35,"h":3.36,"l":3.34,"n":1856,"o":3.355,"t":"2026-10-14T15:45:00Z","v":473694,"vw":3.351913},{"c":3.325,"h":3.35,"l":3.32,"n":2067,"o":3.345,"t":"2026-10-14T16:00:00Z","v":600836,"vw":3.331024},{"c":3.33,"h":3.335,"l":3.295,"n":2465,"o":3.325,"t":"2026-10-14T16:15:00Z","v":853137,"vw":3.317749},{"c":3.345,"h":3.35,"l":3.32,"n":1533,"o":3.3229,"t":"2026-10-14T16:30:00Z","v":405139,"vw":3.335319},{"c":3.32,"h":3.35,"l":3.32,"n":1563,"o":3.35,"t":"2026-10-14T16:45:00Z","v":447443,"vw":3.333304},{"c":3.315,"h":3.33,"l":3.31,"n":1240,"o":3.325,"t":"2026-10-14T17:00:00Z","v":326750,"vw":3.317632},{"c":3.3001,"h":3.34,"l":3.3,"n":1838,"o":3.315,"t":"2026-10-14T17:15:00Z","v":765093,"vw":3.326625},{"c":3.285,"h":3.31,"l":3.28,"n":1520,"o":3.3,"t":"2026-10-14T17:30:00Z","v":349210,"vw":3.293895},{"c":3.205,"h":3.285,"l":3.2,"n":3418,"o":3.28,"t":"2026-10-14T17:45:00Z","v":1476363,"vw":3.227687},{"c":3.165,"h":3.21,"l":3.16,"n":2577,"o":3.205,"t":"2026-10-14T18:00:00Z","v":711411,"vw":3.185251},{"c":3.165,"h":3.2,"l":3.15,"n":3196,"o":3.165,"t":"2026-10-14T18:15:00Z","v":1387609,"vw":3.17349},{"c":3.13,"h":3.165,"l":3.12,"n":2353,"o":3.165,"t":"2026-10-14T18:30:00Z","v":839767,"vw":3.142148},{"c":3.125,"h":3.14,"l":3.1,"n":2450,"o":3.135,"t":"2026-10-14T18:45:00Z","v":982938,"vw":3.120137},{"c":3.125,"h":3.13,"l":3.09,"n":2618,"o":3.125,"t":"2026-10-14T19:00:00Z","v":951033,"vw":3.107973},{"c":3.1299,"h":3.155,"l":3.11,"n":3230,"o":3.125,"t":"2026-10-14T19:15:00Z","v":1486161,"vw":3.132253},{"c":3.19,"h":3.19,"l":3.12,"n":3976,"o":3.1201,"t":"2026-10-14T19:30:00Z","v":1171135,"vw":3.14055},{"c":3.155,"h":3.2,"l":3.13,"n":8987,"o":3.185,"t":"2026-10-14T19:45:00Z","v":2839843,"vw":3.161535},{"c":3.16,"h":3.2,"l":3.14,"n":200,"o":3.155,"t":"2026-10-14T20:00:00Z","v":1854444,"vw":3.160034},{"c":3.16,"h":3.17,"l":3.15,"n":50,"o":3.15,"t":"2026-10-14T20:15:00Z","v":5704,"vw":3.161382},{"c":3.1695,"h":3.19,"l":3.15,"n":75,"o":3.1672,"t":"2026-10-14T20:30:00Z","v":15318,"vw":3.161792},{"c":3.1601,"h":3.17,"l":3.16,"n":76,"o":3.17,"t":"2026-10-14T20:45:00Z","v":34774,"vw":3.164805},{"c":3.17,"h":3.17,"l":3.16,"n":45,"o":3.1695,"t":"2026-10-14T21:00:00Z","v":20707,"vw":3.16478},{"c":3.1798,"h":3.18,"l":3.168,"n":42,"o":3.17,"t":"2026-10-14T21:15:00Z","v":16275,"vw":3.172203},{"c":3.1697,"h":3.17,"l":3.16,"n":50,"o":3.16,"t":"2026-10-14T21:30:00Z","v":6184,"vw":3.16392},{"c":3.16,"h":3.17,"l":3.15,"n":62,"o":3.1699,"t":"2026-10-14T21:45:00Z","v":10423,"vw":3.162481},{"c":3.16,"h":3.1699,"l":3.15,"n":68,"o":3.155,"t":"2026-10-14T22:00:00Z","v":13411,"vw":3.159373},{"c":3.16,"h":3.16,"l":3.15,"n":39,"o":3.15,"t":"2026-10-14T22:15:00Z","v":6303,"vw":3.154537},{"c":3.15,"h":3.16,"l":3.15,"n":18,"o":3.1599,"t":"2026-10-14T22:30:00Z","v":4004,"vw":3.157747},{"c":3.15,"h":3.152,"l":3.15,"n":14,"o":3.1502,"t":"2026-10-14T22:45:00Z","v":9002,"vw":3.151152},{"c":3.1599,"h":3.1599,"l":3.15,"n":34,"o":3.1504,"t":"2026-10-14T23:00:00Z","v":17964,"vw":3.151704},{"c":3.16,"h":3.1669,"l":3.15,"n":56,"o":3.159,"t":"2026-10-14T23:15:00Z","v":64402,"vw":3.151281},{"c":3.1599,"h":3.16,"l":3.15,"n":37,"o":3.16,"t":"2026-10-14T23:30:00Z","v":15566,"vw":3.151486},{"c":3.1597,"h":3.16,"l":3.15,"n":36,"o":3.15,"t":"2026-10-14T23:45:00Z","v":25626,"vw":3.151709},{"c":3.14,"h":3.17,"l":3.1,"n":161,"o":3.15,"t":"2026-10-15T08:00:00Z","v":27590,"vw":3.130245},{"c":3.13,"h":3.15,"l":3.13,"n":19,"o":3.1403,"t":"2026-10-15T08:15:00Z","v":2648,"vw":3.137888},{"c":3.13,"h":3.13,"l":3.085,"n":41,"o":3.13,"t":"2026-10-15T08:30:00Z","v":86636,"vw":3.089287},{"c":3.09,"h":3.1194,"l":3.08,"n":20,"o":3.1194,"t":"2026-10-15T08:45:00Z","v":9689,"vw":3.088794},{"c":3.1,"h":3.12,"l":3.085,"n":16,"o":3.085,"t":"2026-10-15T09:00:00Z","v":5916,"vw":3.092825},{"c":3.09,"h":3.09,"l":3.09,"n":9,"o":3.09,"t":"2026-10-15T09:15:00Z","v":420,"vw":3.09},{"c":3.0924,"h":3.136,"l":3.09,"n":15,"o":3.136,"t":"2026-10-15T09:30:00Z","v":2544,"vw":3.11976},{"c":3.1094,"h":3.11,"l":3.1,"n":4,"o":3.1,"t":"2026-10-15T09:45:00Z","v":1669,"vw":3.106555},{"c":3.1,"h":3.1,"l":3.08,"n":15,"o":3.1,"t":"2026-10-15T10:00:00Z","v":2180,"vw":3.097018},{"c":3.09,"h":3.1,"l":3.09,"n":4,"o":3.09,"t":"2026-10-15T10:15:00Z","v":867,"vw":3.095718},{"c":3.0849,"h":3.1195,"l":3.0849,"n":9,"o":3.1,"t":"2026-10-15T10:30:00Z","v":3283,"vw":3.107399},{"c":3.09,"h":3.1,"l":3.09,"n":4,"o":3.1,"t":"2026-10-15T10:45:00Z","v":787,"vw":3.096058},{"c":3.1,"h":3.11,"l":3.08,"n":91,"o":3.11,"t":"2026-10-15T11:00:00Z","v":29876,"vw":3.08512},{"c":3.12,"h":3.12,"l":3.074,"n":48,"o":3.08,"t":"2026-10-15T11:15:00Z","v":11398,"vw":3.08869},{"c":3.13,"h":3.13,"l":3.11,"n":42,"o":3.11,"t":"2026-10-15T11:30:00Z","v":11949,"vw":3.120964},{"c":3.12,"h":3.13,"l":3.1,"n":44,"o":3.13,"t":"2026-10-15T11:45:00Z","v":18264,"vw":3.116312},{"c":3.11,"h":3.12,"l":3.1005,"n":24,"o":3.11,"t":"2026-10-15T12:00:00Z","v":5617,"vw":3.11244},{"c":3.11,"h":3.12,"l":3.09,"n":45,"o":3.1009,"t":"2026-10-15T12:15:00Z","v":37158,"vw":3.103396},{"c":3.12,"h":3.12,"l":3.0702,"n":109,"o":3.11,"t":"2026-10-15T12:30:00Z","v":81559,"vw":3.08862},{"c":3.0876,"h":3.1036,"l":3.08,"n":78,"o":3.094,"t":"2026-10-15T12:45:00Z","v":20614,"vw":3.085905},{"c":3.09,"h":3.12,"l":3.0866,"n":46,"o":3.09,"t":"2026-10-15T13:00:00Z","v":20328,"vw":3.102734},{"c":3.08,"h":3.12,"l":3.08,"n":98,"o":3.0998,"t":"2026-10-15T13:15:00Z","v":28339,"vw":3.102285},{"c":3.075,"h":3.12,"l":3,"n":3464,"o":3.08,"t":"2026-10-15T13:30:00Z","v":1954501,"vw":3.07373},{"c":3.09,"h":3.11,"l":3.01,"n":3145,"o":3.07,"t":"2026-10-15T13:45:00Z","v":1876627,"vw":3.058671},{"c":3.095,"h":3.15,"l":3.08,"n":2597,"o":3.09,"t":"2026-10-15T14:00:00Z","v":948246,"vw":3.113346},{"c":3.125,"h":3.15,"l":3.08,"n":1518,"o":3.1,"t":"2026-10-15T14:15:00Z","v":404083,"vw":3.117308},{"c":3.14,"h":3.16,"l":3.11,"n":1724,"o":3.125,"t":"2026-10-15T14:30:00Z","v":711240,"vw":3.145337},{"c":3.2,"h":3.2,"l":3.135,"n":1920,"o":3.135,"t":"2026-10-15T14:45:00Z","v":571381,"vw":3.171749},{"c":3.29,"h":3.29,"l":3.18,"n":2024,"o":3.1951,"t":"2026-10-15T15:00:00Z","v":737758,"vw":3.227509},{"c":3.225,"h":3.29,"l":3.22,"n":1976,"o":3.29,"t":"2026-10-15T15:15:00Z","v":597682,"vw":3.246089},{"c":3.195,"h":3.2372,"l":3.19,"n":1542,"o":3.225,"t":"2026-10-15T15:30:00Z","v":518969,"vw":3.209351},{"c":3.165,"h":3.2,"l":3.14,"n":2256,"o":3.195,"t":"2026-10-15T15:45:00Z","v":1101938,"vw":3.159139},{"c":3.205,"h":3.21,"l":3.155,"n":1650,"o":3.16,"t":"2026-10-15T16:00:00Z","v":603789,"vw":3.186508},{"c":3.205,"h":3.23,"l":3.195,"n":1803,"o":3.2,"t":"2026-10-15T16:15:00Z","v":281367,"vw":3.211579},{"c":3.26,"h":3.26,"l":3.2,"n":1189,"o":3.21,"t":"2026-10-15T16:30:00Z","v":224485,"vw":3.226559},{"c":3.25,"h":3.27,"l":3.23,"n":988,"o":3.255,"t":"2026-10-15T16:45:00Z","v":177614,"vw":3.245681},{"c":3.27,"h":3.27,"l":3.26,"n":249,"o":3.265,"t":"2026-10-15T18:00:00Z","v":44208,"vw":3.265942},{"c":3.2979,"h":3.3,"l":3.26,"n":1413,"o":3.27,"t":"2026-10-15T18:15:00Z","v":314320,"vw":3.277616},{"c":3.385,"h":3.39,"l":3.295,"n":2919,"o":3.3,"t":"2026-10-15T18:30:00Z","v":1343976,"vw":3.333549},{"c":3.365,"h":3.425,"l":3.36,"n":2723,"o":3.385,"t":"2026-10-15T18:45:00Z","v":1297832,"vw":3.390807},{"c":3.415,"h":3.455,"l":3.3623,"n":2504,"o":3.365,"t":"2026-10-15T19:00:00Z","v":1542916,"vw":3.426076},{"c":3.435,"h":3.465,"l":3.415,"n":2074,"o":3.415,"t":"2026-10-15T19:15:00Z","v":708148,"vw":3.44726},{"c":3.385,"h":3.45,"l":3.38,"n":2508,"o":3.435,"t":"2026-10-15T19:30:00Z","v":807392,"vw":3.429295},{"c":3.395,"h":3.415,"l":3.38,"n":5914,"o":3.385,"t":"2026-10-15T19:45:00Z","v":1313124,"vw":3.397105},{"c":3.38,"h":3.4,"l":3.3,"n":61,"o":3.395,"t":"2026-10-15T20:00:00Z","v":1150019,"vw":3.394305},{"c":3.4164,"h":3.417,"l":3.37,"n":74,"o":3.37,"t":"2026-10-15T20:15:00Z","v":18589,"vw":3.401389},{"c":3.3902,"h":3.42,"l":3.39,"n":22,"o":3.4174,"t":"2026-10-15T20:30:00Z","v":2656,"vw":3.397271},{"c":3.4173,"h":3.4173,"l":3.39,"n":23,"o":3.3998,"t":"2026-10-15T20:45:00Z","v":22834,"vw":3.400209},{"c":3.41,"h":3.41,"l":3.4,"n":7,"o":3.4,"t":"2026-10-15T21:00:00Z","v":2628,"vw":3.40188}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":4.329921297230697,"iv":3.341877778844185,"gamma":0.3176942015469923,"theta":-0.05242955356120031,"vega":0.00030466523319187485,"rho":0.000008230169916166858,"breakevenPct":27.710301971574687},{"delta":0.15,"premium":0.03221493209316742,"strike":3.9519004527122172,"iv":2.4747176549775247,"gamma":0.5214234182552564,"theta":-0.04874631735284768,"vega":0.00038486326991675165,"rho":0.000012468460694275287,"breakevenPct":16.836228293413043},{"delta":0.2,"premium":0.04480502642950335,"strike":3.8679664904699775,"iv":2.3764231425374196,"gamma":0.6335847447308774,"theta":-0.05232240996933214,"vega":0.0004433953520273104,"rho":0.00001655830306976856,"breakevenPct":14.744032753650476},{"delta":0.25,"premium":0.05739512076583926,"strike":3.7840325282277383,"iv":2.278128630097315,"gamma":0.7457460712064984,"theta":-0.0558985025858166,"vega":0.0005019274341378692,"rho":0.000020648145445261835,"breakevenPct":12.651837213887909},{"delta":0.3,"premium":0.06998521510217517,"strike":3.700098565985499,"iv":2.17983411765721,"gamma":0.8579073976821194,"theta":-0.059474595202301056,"vega":0.0005604595162484279,"rho":0.00002473798782075511,"breakevenPct":10.55964167412534},{"delta":0.35,"premium":0.0825753094385111,"strike":3.6161646037432593,"iv":2.081539605217105,"gamma":0.9700687241577404,"theta":-0.0630506878187855,"vega":0.0006189915983589866,"rho":0.000028827830196248383,"breakevenPct":8.467446134362772},{"delta":0.4,"premium":0.09516540377484703,"strike":3.53223064150102,"iv":1.9832450927770002,"gamma":1.0822300506333615,"theta":-0.06662678043526997,"vega":0.0006775236804695455,"rho":0.00003291767257174166,"breakevenPct":6.375250594600203}],"put":[{"delta":0.1,"premium":0.025,"strike":2.797940523693686,"iv":3.1285016984761276,"gamma":0.37428724686642356,"theta":-0.046188224095029304,"vega":0.000302162781152235,"rho":-0.000009559912979238425,"breakevenPct":18.682096079364044},{"delta":0.15,"premium":0.03390628039081235,"strike":3.0296876013027076,"iv":2.233946599173424,"gamma":0.5563158772351652,"theta":-0.04290375369122488,"vega":0.000373113151694904,"rho":-0.000014260927404181884,"breakevenPct":12.147175339827111},{"delta":0.2,"premium":0.049763070636843786,"strike":3.0825435687894793,"iv":2.17786134415281,"gamma":0.6344552481909793,"theta":-0.04480263504757183,"vega":0.0004098502665864635,"rho":-0.000019149873520369508,"breakevenPct":11.062155479394853},{"delta":0.25,"premium":0.06561986088287522,"strike":3.1353995362762506,"iv":2.121776089132196,"gamma":0.7125946191467936,"theta":-0.04670151640391877,"vega":0.0004465873814780229,"rho":-0.000024038819636557128,"breakevenPct":9.977135618962595},{"delta":0.3,"premium":0.08147665112890663,"strike":3.1882555037630222,"iv":2.065690834111582,"gamma":0.7907339901026078,"theta":-0.048600397760265715,"vega":0.0004833244963695823,"rho":-0.000028927765752744752,"breakevenPct":8.892115758530338},{"delta":0.35,"premium":0.09733344137493807,"strike":3.2411114712497935,"iv":2.0096055790909677,"gamma":0.8688733610584221,"theta":-0.05049927911661266,"vega":0.0005200616112611418,"rho":-0.000033816711868932375,"breakevenPct":7.807095898098078},{"delta":0.4,"premium":0.1131902316209695,"strike":3.293967438736565,"iv":1.9535203240703538,"gamma":0.9470127320142363,"theta":-0.05239816047295961,"vega":0.0005567987261527013,"rho":-0.00003870565798512,"breakevenPct":6.722076037665819},{"delta":0.45,"premium":0.12904702186700093,"strike":3.3468234062233364,"iv":1.8974350690497397,"gamma":1.0251521029700505,"theta":-0.05429704182930655,"vega":0.0005935358410442607,"rho":-0.000043594604101307616,"breakevenPct":5.6370561772335614},{"delta":0.5,"premium":0.14490381211303235,"strike":3.399679373710108,"iv":1.8413498140291256,"gamma":1.1032914739258648,"theta":-0.0561959231856535,"vega":0.0006302729559358202,"rho":-0.000048483550217495246,"breakevenPct":4.552036316801303},{"delta":0.55,"premium":0.16076060235906378,"strike":3.4525353411968793,"iv":1.7852645590085114,"gamma":1.181430844881679,"theta":-0.058094804542000444,"vega":0.0006670100708273797,"rho":-0.00005337249633368287,"breakevenPct":3.467016456369045},{"delta":0.6,"premium":0.20281510779568443,"strike":3.527136690532375,"iv":1.8461132466052856,"gamma":1.2254843171988001,"theta":-0.06243111343342224,"vega":0.0006948969375192133,"rho":-0.00005893551764405227,"breakevenPct":2.5125635561087782},{"delta":0.65,"premium":0.47551224304749334,"strike":3.793182676143896,"iv":2.9364391937159295,"gamma":0.9694482113046821,"theta":-0.088226343172856,"vega":0.0006448669131977744,"rho":-0.0000704330440953554,"breakevenPct":2.707611932656817},{"delta":0.7,"premium":0.7482093782993016,"strike":4.059228661755416,"iv":4.026765140826571,"gamma":0.7134121054105645,"theta":-0.11402157291228973,"vega":0.0005948368888763357,"rho":-0.00008193057054665851,"breakevenPct":2.902660309204855},{"delta":0.75,"premium":1.0209065135511106,"strike":4.325274647366937,"iv":5.117091087937215,"gamma":0.4573759995164465,"theta":-0.1398168026517235,"vega":0.0005448068645548968,"rho":-0.00009342809699796165,"breakevenPct":3.097708685752894},{"delta":0.8,"premium":1.543354350131207,"strike":4.843354350131207,"iv":6.577154744952575,"gamma":0.25159845206089143,"theta":-0.1658143548591244,"vega":0.0004859051143890192,"rho":-0.0001114142896205666,"breakevenPct":3.2258064516129124},{"delta":0.85,"premium":0.6945971080255551,"strike":4.066282960024338,"iv":3.036867723854903,"gamma":0.46188557349430553,"theta":-0.0646677159919183,"vega":0.0004062242308201503,"rho":-0.00009379251433472071,"breakevenPct":1.1235820528216145},{"delta":0.9,"premium":2.570112145126755,"strike":5.906972691300741,"iv":6.768261981531284,"gamma":0.19760609641426002,"theta":-0.10063942182190125,"vega":0.00030224982856494646,"rho":-0.0001463982588528991,"breakevenPct":2.1448520183582054}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":4.329921297230697,"iv":3.341877778844185,"gamma":0.3176942015469923,"theta":-0.05242955356120031,"vega":0.00030466523319187485,"rho":0.000008230169916166858,"breakevenPct":27.710301971574687},{"delta":0.15,"premium":0.03221493209316742,"strike":3.9519004527122172,"iv":2.4747176549775247,"gamma":0.5214234182552564,"theta":-0.04874631735284768,"vega":0.00038486326991675165,"rho":0.000012468460694275287,"breakevenPct":16.836228293413043},{"delta":0.2,"premium":0.04480502642950335,"strike":3.8679664904699775,"iv":2.3764231425374196,"gamma":0.6335847447308774,"theta":-0.05232240996933214,"vega":0.0004433953520273104,"rho":0.00001655830306976856,"breakevenPct":14.744032753650476},{"delta":0.25,"premium":0.05739512076583926,"strike":3.7840325282277383,"iv":2.278128630097315,"gamma":0.7457460712064984,"theta":-0.0558985025858166,"vega":0.0005019274341378692,"rho":0.000020648145445261835,"breakevenPct":12.651837213887909},{"delta":0.3,"premium":0.06998521510217517,"strike":3.700098565985499,"iv":2.17983411765721,"gamma":0.8579073976821194,"theta":-0.059474595202301056,"vega":0.0005604595162484279,"rho":0.00002473798782075511,"breakevenPct":10.55964167412534},{"delta":0.35,"premium":0.0825753094385111,"strike":3.6161646037432593,"iv":2.081539605217105,"gamma":0.9700687241577404,"theta":-0.0630506878187855,"vega":0.0006189915983589866,"rho":0.000028827830196248383,"breakevenPct":8.467446134362772},{"delta":0.4,"premium":0.09516540377484703,"strike":3.53223064150102,"iv":1.9832450927770002,"gamma":1.0822300506333615,"theta":-0.06662678043526997,"vega":0.0006775236804695455,"rho":0.00003291767257174166,"breakevenPct":6.375250594600203}],"put":[{"delta":0.1,"premium":0.025,"strike":2.797940523693686,"iv":3.1285016984761276,"gamma":0.37428724686642356,"theta":-0.046188224095029304,"vega":0.000302162781152235,"rho":-0.000009559912979238425,"breakevenPct":18.682096079364044},{"delta":0.15,"premium":0.03390628039081235,"strike":3.0296876013027076,"iv":2.233946599173424,"gamma":0.5563158772351652,"theta":-0.04290375369122488,"vega":0.000373113151694904,"rho":-0.000014260927404181884,"breakevenPct":12.147175339827111},{"delta":0.2,"premium":0.049763070636843786,"strike":3.0825435687894793,"iv":2.17786134415281,"gamma":0.6344552481909793,"theta":-0.04480263504757183,"vega":0.0004098502665864635,"rho":-0.000019149873520369508,"breakevenPct":11.062155479394853},{"delta":0.25,"premium":0.06561986088287522,"strike":3.1353995362762506,"iv":2.121776089132196,"gamma":0.7125946191467936,"theta":-0.04670151640391877,"vega":0.0004465873814780229,"rho":-0.000024038819636557128,"breakevenPct":9.977135618962595},{"delta":0.3,"premium":0.08147665112890663,"strike":3.1882555037630222,"iv":2.065690834111582,"gamma":0.7907339901026078,"theta":-0.048600397760265715,"vega":0.0004833244963695823,"rho":-0.000028927765752744752,"breakevenPct":8.892115758530338},{"delta":0.35,"premium":0.09733344137493807,"strike":3.2411114712497935,"iv":2.0096055790909677,"gamma":0.8688733610584221,"theta":-0.05049927911661266,"vega":0.0005200616112611418,"rho":-0.000033816711868932375,"breakevenPct":7.807095898098078},{"delta":0.4,"premium":0.1131902316209695,"strike":3.293967438736565,"iv":1.9535203240703538,"gamma":0.9470127320142363,"theta":-0.05239816047295961,"vega":0.0005567987261527013,"rho":-0.00003870565798512,"breakevenPct":6.722076037665819},{"delta":0.45,"premium":0.12904702186700093,"strike":3.3468234062233364,"iv":1.8974350690497397,"gamma":1.0251521029700505,"theta":-0.05429704182930655,"vega":0.0005935358410442607,"rho":-0.000043594604101307616,"breakevenPct":5.6370561772335614},{"delta":0.5,"premium":0.14490381211303235,"strike":3.399679373710108,"iv":1.8413498140291256,"gamma":1.1032914739258648,"theta":-0.0561959231856535,"vega":0.0006302729559358202,"rho":-0.000048483550217495246,"breakevenPct":4.552036316801303},{"delta":0.55,"premium":0.16076060235906378,"strike":3.4525353411968793,"iv":1.7852645590085114,"gamma":1.181430844881679,"theta":-0.058094804542000444,"vega":0.0006670100708273797,"rho":-0.00005337249633368287,"breakevenPct":3.467016456369045},{"delta":0.6,"premium":0.20281510779568443,"strike":3.527136690532375,"iv":1.8461132466052856,"gamma":1.2254843171988001,"theta":-0.06243111343342224,"vega":0.0006948969375192133,"rho":-0.00005893551764405227,"breakevenPct":2.5125635561087782},{"delta":0.65,"premium":0.47551224304749334,"strike":3.793182676143896,"iv":2.9364391937159295,"gamma":0.9694482113046821,"theta":-0.088226343172856,"vega":0.0006448669131977744,"rho":-0.0000704330440953554,"breakevenPct":2.707611932656817},{"delta":0.7,"premium":0.7482093782993016,"strike":4.059228661755416,"iv":4.026765140826571,"gamma":0.7134121054105645,"theta":-0.11402157291228973,"vega":0.0005948368888763357,"rho":-0.00008193057054665851,"breakevenPct":2.902660309204855},{"delta":0.75,"premium":1.0209065135511106,"strike":4.325274647366937,"iv":5.117091087937215,"gamma":0.4573759995164465,"theta":-0.1398168026517235,"vega":0.0005448068645548968,"rho":-0.00009342809699796165,"breakevenPct":3.097708685752894},{"delta":0.8,"premium":1.543354350131207,"strike":4.843354350131207,"iv":6.577154744952575,"gamma":0.25159845206089143,"theta":-0.1658143548591244,"vega":0.0004859051143890192,"rho":-0.0001114142896205666,"breakevenPct":3.2258064516129124},{"delta":0.85,"premium":0.6945971080255551,"strike":4.066282960024338,"iv":3.036867723854903,"gamma":0.46188557349430553,"theta":-0.0646677159919183,"vega":0.0004062242308201503,"rho":-0.00009379251433472071,"breakevenPct":1.1235820528216145},{"delta":0.9,"premium":2.570112145126755,"strike":5.906972691300741,"iv":6.768261981531284,"gamma":0.19760609641426002,"theta":-0.10063942182190125,"vega":0.00030224982856494646,"rho":-0.0001463982588528991,"breakevenPct":2.1448520183582054}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}