{"symbol":"FULC","url":"https://intraalpha.com/companies/FULC","capturedAt":"2026-10-22T23:50:34.430Z","state":"partial","quote":{"symbol":"FULC","last_price":3.6879,"prev_close":3.7,"regular_close":3.68,"change":-0.0121,"change_pct":-0.327,"regular_change":-0.02,"regular_change_pct":-0.5405,"extended_change":0.0079,"extended_change_pct":0.2147,"bid":3.66,"ask":3.84,"bid_size":2000,"ask_size":200,"volume":2309023,"vwap":3.680457,"open":3.71,"high":3.735,"low":3.66,"close":3.68,"trade_count":4778,"last_trade_at":"2026-10-22T20:09:05.094748499Z","last_quote_at":"2026-10-22T20:19:34.29031224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:39.550Z","bars":[{"c":3.714,"h":3.72,"l":3.705,"n":53,"o":3.71,"t":"2026-10-15T13:30:00Z","v":13053,"vw":3.714311},{"c":3.684,"h":3.715,"l":3.684,"n":122,"o":3.71,"t":"2026-10-15T13:35:00Z","v":31659,"vw":3.700453},{"c":3.684,"h":3.69,"l":3.674,"n":77,"o":3.684,"t":"2026-10-15T13:40:00Z","v":22566,"vw":3.680557},{"c":3.695,"h":3.7,"l":3.69,"n":44,"o":3.69,"t":"2026-10-15T13:45:00Z","v":11698,"vw":3.69291},{"c":3.705,"h":3.705,"l":3.695,"n":39,"o":3.695,"t":"2026-10-15T13:50:00Z","v":10939,"vw":3.70043},{"c":3.705,"h":3.71,"l":3.7,"n":24,"o":3.705,"t":"2026-10-15T13:55:00Z","v":4361,"vw":3.705427},{"c":3.72,"h":3.725,"l":3.71,"n":91,"o":3.71,"t":"2026-10-15T14:00:00Z","v":20249,"vw":3.715468},{"c":3.72,"h":3.725,"l":3.715,"n":70,"o":3.72,"t":"2026-10-15T14:05:00Z","v":13495,"vw":3.720362},{"c":3.72,"h":3.72,"l":3.715,"n":69,"o":3.715,"t":"2026-10-15T14:10:00Z","v":3749,"vw":3.717462},{"c":3.715,"h":3.72,"l":3.715,"n":17,"o":3.72,"t":"2026-10-15T14:15:00Z","v":721,"vw":3.719},{"c":3.705,"h":3.715,"l":3.7,"n":71,"o":3.715,"t":"2026-10-15T14:20:00Z","v":13274,"vw":3.709718},{"c":3.705,"h":3.705,"l":3.7,"n":23,"o":3.705,"t":"2026-10-15T14:25:00Z","v":1250,"vw":3.703571},{"c":3.705,"h":3.71,"l":3.7,"n":44,"o":3.7,"t":"2026-10-15T14:30:00Z","v":3071,"vw":3.704998},{"c":3.715,"h":3.715,"l":3.7,"n":97,"o":3.7,"t":"2026-10-15T14:35:00Z","v":19856,"vw":3.709594},{"c":3.705,"h":3.715,"l":3.704,"n":75,"o":3.715,"t":"2026-10-15T14:40:00Z","v":19315,"vw":3.709269},{"c":3.705,"h":3.71,"l":3.705,"n":48,"o":3.71,"t":"2026-10-15T14:45:00Z","v":3322,"vw":3.706282},{"c":3.69,"h":3.7,"l":3.69,"n":90,"o":3.7,"t":"2026-10-15T14:50:00Z","v":15460,"vw":3.698042},{"c":3.7,"h":3.7,"l":3.69,"n":59,"o":3.69,"t":"2026-10-15T14:55:00Z","v":5032,"vw":3.694109},{"c":3.7,"h":3.71,"l":3.69,"n":126,"o":3.69,"t":"2026-10-15T15:00:00Z","v":36198,"vw":3.699908},{"c":3.705,"h":3.708,"l":3.695,"n":88,"o":3.7,"t":"2026-10-15T15:05:00Z","v":21666,"vw":3.700052},{"c":3.7,"h":3.71,"l":3.7,"n":32,"o":3.705,"t":"2026-10-15T15:10:00Z","v":4910,"vw":3.705864},{"c":3.705,"h":3.71,"l":3.705,"n":21,"o":3.71,"t":"2026-10-15T15:15:00Z","v":3126,"vw":3.705513},{"c":3.7,"h":3.705,"l":3.7,"n":21,"o":3.705,"t":"2026-10-15T15:20:00Z","v":1554,"vw":3.701923},{"c":3.705,"h":3.705,"l":3.7,"n":33,"o":3.7,"t":"2026-10-15T15:25:00Z","v":2079,"vw":3.702651},{"c":3.7,"h":3.705,"l":3.7,"n":25,"o":3.7,"t":"2026-10-15T15:30:00Z","v":1642,"vw":3.702308},{"c":3.7,"h":3.705,"l":3.7,"n":23,"o":3.705,"t":"2026-10-15T15:35:00Z","v":1759,"vw":3.702275},{"c":3.69,"h":3.705,"l":3.69,"n":72,"o":3.7,"t":"2026-10-15T15:40:00Z","v":20743,"vw":3.699672},{"c":3.695,"h":3.695,"l":3.69,"n":41,"o":3.69,"t":"2026-10-15T15:45:00Z","v":13161,"vw":3.694961},{"c":3.695,"h":3.695,"l":3.69,"n":47,"o":3.695,"t":"2026-10-15T15:50:00Z","v":6764,"vw":3.694611},{"c":3.69,"h":3.695,"l":3.69,"n":34,"o":3.695,"t":"2026-10-15T15:55:00Z","v":1921,"vw":3.692329},{"c":3.69,"h":3.695,"l":3.685,"n":161,"o":3.695,"t":"2026-10-15T16:00:00Z","v":69589,"vw":3.690121},{"c":3.69,"h":3.695,"l":3.69,"n":26,"o":3.69,"t":"2026-10-15T16:05:00Z","v":2588,"vw":3.691295},{"c":3.695,"h":3.695,"l":3.69,"n":62,"o":3.695,"t":"2026-10-15T16:10:00Z","v":8850,"vw":3.690659},{"c":3.69,"h":3.695,"l":3.69,"n":56,"o":3.69,"t":"2026-10-15T16:15:00Z","v":5128,"vw":3.690114},{"c":3.695,"h":3.695,"l":3.69,"n":40,"o":3.69,"t":"2026-10-15T16:20:00Z","v":4216,"vw":3.694578},{"c":3.69,"h":3.695,"l":3.69,"n":41,"o":3.69,"t":"2026-10-15T16:25:00Z","v":2790,"vw":3.690425},{"c":3.69,"h":3.695,"l":3.69,"n":39,"o":3.695,"t":"2026-10-15T16:30:00Z","v":3475,"vw":3.69305},{"c":3.69,"h":3.695,"l":3.69,"n":36,"o":3.69,"t":"2026-10-15T16:35:00Z","v":1286,"vw":3.693162},{"c":3.69,"h":3.695,"l":3.69,"n":42,"o":3.69,"t":"2026-10-15T16:40:00Z","v":3941,"vw":3.692917},{"c":3.69,"h":3.69,"l":3.69,"n":27,"o":3.69,"t":"2026-10-15T16:45:00Z","v":1955,"vw":3.69},{"c":3.69,"h":3.695,"l":3.69,"n":15,"o":3.695,"t":"2026-10-15T16:50:00Z","v":998,"vw":3.690677},{"c":3.69,"h":3.695,"l":3.69,"n":13,"o":3.695,"t":"2026-10-15T16:55:00Z","v":670,"vw":3.691},{"c":3.69,"h":3.695,"l":3.69,"n":55,"o":3.69,"t":"2026-10-15T17:00:00Z","v":7886,"vw":3.69007},{"c":3.69,"h":3.695,"l":3.69,"n":25,"o":3.69,"t":"2026-10-15T17:05:00Z","v":1619,"vw":3.690464},{"c":3.69,"h":3.695,"l":3.69,"n":26,"o":3.69,"t":"2026-10-15T17:10:00Z","v":5672,"vw":3.694163},{"c":3.69,"h":3.69,"l":3.69,"n":17,"o":3.69,"t":"2026-10-15T17:15:00Z","v":961,"vw":3.69},{"c":3.68,"h":3.695,"l":3.68,"n":48,"o":3.69,"t":"2026-10-15T17:20:00Z","v":10938,"vw":3.689926},{"c":3.68,"h":3.685,"l":3.68,"n":14,"o":3.68,"t":"2026-10-15T17:25:00Z","v":680,"vw":3.680762},{"c":3.68,"h":3.6814,"l":3.68,"n":28,"o":3.68,"t":"2026-10-15T17:30:00Z","v":1695,"vw":3.680149},{"c":3.68,"h":3.6899,"l":3.68,"n":31,"o":3.68,"t":"2026-10-15T17:35:00Z","v":3035,"vw":3.684285},{"c":3.68,"h":3.685,"l":3.68,"n":24,"o":3.68,"t":"2026-10-15T17:40:00Z","v":1208,"vw":3.681818},{"c":3.68,"h":3.685,"l":3.68,"n":25,"o":3.68,"t":"2026-10-15T17:45:00Z","v":1486,"vw":3.680402},{"c":3.68,"h":3.68,"l":3.68,"n":26,"o":3.68,"t":"2026-10-15T17:50:00Z","v":787,"vw":3.68},{"c":3.68,"h":3.685,"l":3.68,"n":32,"o":3.68,"t":"2026-10-15T17:55:00Z","v":1355,"vw":3.681124},{"c":3.685,"h":3.685,"l":3.68,"n":35,"o":3.68,"t":"2026-10-15T18:00:00Z","v":1122,"vw":3.681916},{"c":3.675,"h":3.685,"l":3.67,"n":82,"o":3.68,"t":"2026-10-15T18:05:00Z","v":18499,"vw":3.679453},{"c":3.675,"h":3.675,"l":3.67,"n":22,"o":3.675,"t":"2026-10-15T18:10:00Z","v":1256,"vw":3.674},{"c":3.67,"h":3.675,"l":3.67,"n":40,"o":3.67,"t":"2026-10-15T18:15:00Z","v":2520,"vw":3.674098},{"c":3.675,"h":3.675,"l":3.67,"n":34,"o":3.675,"t":"2026-10-15T18:20:00Z","v":2348,"vw":3.674473},{"c":3.665,"h":3.67,"l":3.66,"n":87,"o":3.67,"t":"2026-10-15T18:25:00Z","v":20982,"vw":3.669201},{"c":3.68,"h":3.68,"l":3.665,"n":179,"o":3.665,"t":"2026-10-15T18:30:00Z","v":66304,"vw":3.671012},{"c":3.675,"h":3.68,"l":3.675,"n":81,"o":3.68,"t":"2026-10-15T18:35:00Z","v":8186,"vw":3.67539},{"c":3.68,"h":3.68,"l":3.675,"n":111,"o":3.675,"t":"2026-10-15T18:40:00Z","v":9364,"vw":3.676846},{"c":3.68,"h":3.68,"l":3.675,"n":115,"o":3.675,"t":"2026-10-15T18:45:00Z","v":21093,"vw":3.675517},{"c":3.685,"h":3.69,"l":3.67,"n":92,"o":3.68,"t":"2026-10-15T18:50:00Z","v":24425,"vw":3.681004},{"c":3.68,"h":3.685,"l":3.68,"n":48,"o":3.68,"t":"2026-10-15T18:55:00Z","v":2015,"vw":3.681703},{"c":3.68,"h":3.685,"l":3.68,"n":60,"o":3.68,"t":"2026-10-15T19:00:00Z","v":2404,"vw":3.680294},{"c":3.68,"h":3.685,"l":3.68,"n":55,"o":3.68,"t":"2026-10-15T19:05:00Z","v":4527,"vw":3.681189},{"c":3.68,"h":3.685,"l":3.68,"n":61,"o":3.68,"t":"2026-10-15T19:10:00Z","v":2716,"vw":3.680553},{"c":3.68,"h":3.681,"l":3.68,"n":75,"o":3.68,"t":"2026-10-15T19:15:00Z","v":3206,"vw":3.680155},{"c":3.68,"h":3.68,"l":3.68,"n":85,"o":3.68,"t":"2026-10-15T19:20:00Z","v":3864,"vw":3.68},{"c":3.68,"h":3.685,"l":3.68,"n":98,"o":3.68,"t":"2026-10-15T19:25:00Z","v":8130,"vw":3.681243},{"c":3.68,"h":3.68,"l":3.67,"n":122,"o":3.68,"t":"2026-10-15T19:30:00Z","v":41277,"vw":3.677513},{"c":3.68,"h":3.68,"l":3.675,"n":112,"o":3.68,"t":"2026-10-15T19:35:00Z","v":33990,"vw":3.679721},{"c":3.685,"h":3.685,"l":3.68,"n":183,"o":3.68,"t":"2026-10-15T19:40:00Z","v":29534,"vw":3.681942},{"c":3.685,"h":3.69,"l":3.68,"n":160,"o":3.685,"t":"2026-10-15T19:45:00Z","v":23788,"vw":3.685507},{"c":3.675,"h":3.685,"l":3.675,"n":213,"o":3.68,"t":"2026-10-15T19:50:00Z","v":56603,"vw":3.680332},{"c":3.675,"h":3.68,"l":3.665,"n":627,"o":3.675,"t":"2026-10-15T19:55:00Z","v":208399,"vw":3.671398},{"c":3.67,"h":3.67,"l":3.67,"n":11,"o":3.67,"t":"2026-10-15T20:00:00Z","v":153770,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-16T08:00:00Z","v":210,"vw":3.67},{"c":3.675,"h":3.68,"l":3.66,"n":77,"o":3.68,"t":"2026-10-16T13:30:00Z","v":37966,"vw":3.667289},{"c":3.675,"h":3.675,"l":3.675,"n":12,"o":3.675,"t":"2026-10-16T13:35:00Z","v":1677,"vw":3.675},{"c":3.68,"h":3.68,"l":3.675,"n":38,"o":3.675,"t":"2026-10-16T13:40:00Z","v":13902,"vw":3.676223},{"c":3.665,"h":3.675,"l":3.665,"n":108,"o":3.675,"t":"2026-10-16T13:45:00Z","v":42871,"vw":3.669913},{"c":3.675,"h":3.675,"l":3.66,"n":170,"o":3.665,"t":"2026-10-16T13:50:00Z","v":69502,"vw":3.664687},{"c":3.67,"h":3.675,"l":3.67,"n":29,"o":3.67,"t":"2026-10-16T13:55:00Z","v":6972,"vw":3.672443},{"c":3.665,"h":3.67,"l":3.66,"n":41,"o":3.67,"t":"2026-10-16T14:00:00Z","v":12905,"vw":3.667447},{"c":3.665,"h":3.675,"l":3.665,"n":90,"o":3.665,"t":"2026-10-16T14:05:00Z","v":27060,"vw":3.670236},{"c":3.67,"h":3.67,"l":3.665,"n":32,"o":3.665,"t":"2026-10-16T14:10:00Z","v":2919,"vw":3.669114},{"c":3.675,"h":3.675,"l":3.67,"n":58,"o":3.67,"t":"2026-10-16T14:15:00Z","v":15973,"vw":3.670822},{"c":3.685,"h":3.685,"l":3.67,"n":64,"o":3.675,"t":"2026-10-16T14:20:00Z","v":10990,"vw":3.679157},{"c":3.675,"h":3.685,"l":3.675,"n":41,"o":3.68,"t":"2026-10-16T14:25:00Z","v":8127,"vw":3.678983},{"c":3.675,"h":3.675,"l":3.675,"n":25,"o":3.675,"t":"2026-10-16T14:30:00Z","v":3362,"vw":3.675},{"c":3.68,"h":3.68,"l":3.675,"n":18,"o":3.675,"t":"2026-10-16T14:35:00Z","v":3162,"vw":3.675345},{"c":3.675,"h":3.68,"l":3.675,"n":5,"o":3.68,"t":"2026-10-16T14:40:00Z","v":622,"vw":3.6775},{"c":3.675,"h":3.675,"l":3.675,"n":5,"o":3.675,"t":"2026-10-16T14:45:00Z","v":484,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":5,"o":3.675,"t":"2026-10-16T14:50:00Z","v":700,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":11,"o":3.675,"t":"2026-10-16T14:55:00Z","v":707,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":12,"o":3.675,"t":"2026-10-16T15:00:00Z","v":671,"vw":3.675},{"c":3.67,"h":3.675,"l":3.665,"n":61,"o":3.67,"t":"2026-10-16T15:05:00Z","v":23460,"vw":3.669288},{"c":3.675,"h":3.675,"l":3.665,"n":73,"o":3.67,"t":"2026-10-16T15:10:00Z","v":35937,"vw":3.670679},{"c":3.67,"h":3.675,"l":3.665,"n":67,"o":3.675,"t":"2026-10-16T15:15:00Z","v":16436,"vw":3.670268},{"c":3.665,"h":3.67,"l":3.665,"n":12,"o":3.67,"t":"2026-10-16T15:20:00Z","v":1787,"vw":3.665761},{"c":3.67,"h":3.67,"l":3.66,"n":13,"o":3.665,"t":"2026-10-16T15:25:00Z","v":1096,"vw":3.66456},{"c":3.675,"h":3.675,"l":3.67,"n":54,"o":3.67,"t":"2026-10-16T15:30:00Z","v":18463,"vw":3.671303},{"c":3.675,"h":3.675,"l":3.675,"n":18,"o":3.675,"t":"2026-10-16T15:35:00Z","v":2797,"vw":3.675},{"c":3.675,"h":3.68,"l":3.675,"n":24,"o":3.675,"t":"2026-10-16T15:40:00Z","v":4046,"vw":3.675143},{"c":3.675,"h":3.68,"l":3.675,"n":21,"o":3.675,"t":"2026-10-16T15:45:00Z","v":1534,"vw":3.676111},{"c":3.675,"h":3.675,"l":3.67,"n":43,"o":3.675,"t":"2026-10-16T15:50:00Z","v":2151,"vw":3.674607},{"c":3.675,"h":3.675,"l":3.675,"n":17,"o":3.675,"t":"2026-10-16T15:55:00Z","v":1397,"vw":3.675},{"c":3.67,"h":3.675,"l":3.67,"n":19,"o":3.675,"t":"2026-10-16T16:00:00Z","v":1713,"vw":3.670332},{"c":3.665,"h":3.67,"l":3.665,"n":45,"o":3.67,"t":"2026-10-16T16:05:00Z","v":11719,"vw":3.669037},{"c":3.665,"h":3.665,"l":3.665,"n":16,"o":3.665,"t":"2026-10-16T16:10:00Z","v":1044,"vw":3.665},{"c":3.675,"h":3.675,"l":3.665,"n":103,"o":3.665,"t":"2026-10-16T16:15:00Z","v":40169,"vw":3.670202},{"c":3.67,"h":3.675,"l":3.67,"n":19,"o":3.675,"t":"2026-10-16T16:20:00Z","v":3913,"vw":3.6725},{"c":3.665,"h":3.67,"l":3.665,"n":57,"o":3.67,"t":"2026-10-16T16:25:00Z","v":15703,"vw":3.669538},{"c":3.665,"h":3.665,"l":3.66,"n":38,"o":3.66,"t":"2026-10-16T16:30:00Z","v":10541,"vw":3.660437},{"c":3.665,"h":3.6699,"l":3.665,"n":30,"o":3.6699,"t":"2026-10-16T16:35:00Z","v":1854,"vw":3.66647},{"c":3.665,"h":3.6652,"l":3.665,"n":30,"o":3.665,"t":"2026-10-16T16:40:00Z","v":940,"vw":3.6651},{"c":3.665,"h":3.665,"l":3.665,"n":10,"o":3.665,"t":"2026-10-16T16:45:00Z","v":563,"vw":3.665},{"c":3.665,"h":3.665,"l":3.66,"n":25,"o":3.665,"t":"2026-10-16T16:50:00Z","v":2689,"vw":3.664762},{"c":3.665,"h":3.665,"l":3.665,"n":1,"o":3.665,"t":"2026-10-16T16:55:00Z","v":100,"vw":3.665},{"c":3.665,"h":3.6693,"l":3.66,"n":23,"o":3.665,"t":"2026-10-16T17:00:00Z","v":1911,"vw":3.666282},{"c":3.665,"h":3.665,"l":3.665,"n":13,"o":3.665,"t":"2026-10-16T17:05:00Z","v":500,"vw":3.665},{"c":3.665,"h":3.665,"l":3.66,"n":24,"o":3.665,"t":"2026-10-16T17:10:00Z","v":2178,"vw":3.663653},{"c":3.665,"h":3.665,"l":3.665,"n":9,"o":3.665,"t":"2026-10-16T17:15:00Z","v":1222,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":11,"o":3.665,"t":"2026-10-16T17:20:00Z","v":914,"vw":3.665},{"c":3.665,"h":3.665,"l":3.66,"n":38,"o":3.665,"t":"2026-10-16T17:25:00Z","v":5832,"vw":3.663669},{"c":3.665,"h":3.67,"l":3.665,"n":18,"o":3.665,"t":"2026-10-16T17:30:00Z","v":1150,"vw":3.667888},{"c":3.665,"h":3.665,"l":3.665,"n":37,"o":3.665,"t":"2026-10-16T17:35:00Z","v":2158,"vw":3.665},{"c":3.665,"h":3.665,"l":3.66,"n":13,"o":3.66,"t":"2026-10-16T17:40:00Z","v":989,"vw":3.664286},{"c":3.665,"h":3.67,"l":3.665,"n":17,"o":3.67,"t":"2026-10-16T17:45:00Z","v":1127,"vw":3.669177},{"c":3.67,"h":3.67,"l":3.66,"n":47,"o":3.66,"t":"2026-10-16T17:50:00Z","v":19763,"vw":3.665291},{"c":3.675,"h":3.675,"l":3.665,"n":75,"o":3.67,"t":"2026-10-16T17:55:00Z","v":18705,"vw":3.670021},{"c":3.665,"h":3.675,"l":3.664,"n":157,"o":3.675,"t":"2026-10-16T18:00:00Z","v":63076,"vw":3.668656},{"c":3.665,"h":3.67,"l":3.665,"n":35,"o":3.665,"t":"2026-10-16T18:05:00Z","v":10045,"vw":3.665393},{"c":3.67,"h":3.67,"l":3.665,"n":30,"o":3.665,"t":"2026-10-16T18:10:00Z","v":3378,"vw":3.667607},{"c":3.665,"h":3.67,"l":3.665,"n":37,"o":3.67,"t":"2026-10-16T18:15:00Z","v":2089,"vw":3.667278},{"c":3.665,"h":3.67,"l":3.665,"n":15,"o":3.665,"t":"2026-10-16T18:20:00Z","v":1114,"vw":3.66625},{"c":3.67,"h":3.67,"l":3.665,"n":23,"o":3.67,"t":"2026-10-16T18:25:00Z","v":1491,"vw":3.66799},{"c":3.67,"h":3.67,"l":3.665,"n":35,"o":3.67,"t":"2026-10-16T18:30:00Z","v":2569,"vw":3.668077},{"c":3.67,"h":3.67,"l":3.665,"n":22,"o":3.67,"t":"2026-10-16T18:35:00Z","v":1422,"vw":3.6695},{"c":3.67,"h":3.67,"l":3.665,"n":36,"o":3.67,"t":"2026-10-16T18:40:00Z","v":3005,"vw":3.669375},{"c":3.665,"h":3.67,"l":3.665,"n":69,"o":3.67,"t":"2026-10-16T18:45:00Z","v":6292,"vw":3.665632},{"c":3.665,"h":3.665,"l":3.665,"n":31,"o":3.665,"t":"2026-10-16T18:50:00Z","v":937,"vw":3.665},{"c":3.665,"h":3.665,"l":3.66,"n":89,"o":3.665,"t":"2026-10-16T18:55:00Z","v":3955,"vw":3.664773},{"c":3.66,"h":3.665,"l":3.66,"n":66,"o":3.665,"t":"2026-10-16T19:00:00Z","v":3265,"vw":3.663846},{"c":3.655,"h":3.665,"l":3.655,"n":140,"o":3.66,"t":"2026-10-16T19:05:00Z","v":79673,"vw":3.659898},{"c":3.665,"h":3.665,"l":3.655,"n":114,"o":3.655,"t":"2026-10-16T19:10:00Z","v":32971,"vw":3.660495},{"c":3.655,"h":3.665,"l":3.655,"n":89,"o":3.66,"t":"2026-10-16T19:15:00Z","v":46372,"vw":3.659338},{"c":3.655,"h":3.655,"l":3.655,"n":61,"o":3.655,"t":"2026-10-16T19:20:00Z","v":5538,"vw":3.655},{"c":3.655,"h":3.655,"l":3.65,"n":76,"o":3.655,"t":"2026-10-16T19:25:00Z","v":8416,"vw":3.65483},{"c":3.655,"h":3.655,"l":3.65,"n":122,"o":3.655,"t":"2026-10-16T19:30:00Z","v":47582,"vw":3.650551},{"c":3.65,"h":3.655,"l":3.65,"n":54,"o":3.655,"t":"2026-10-16T19:35:00Z","v":14016,"vw":3.654391},{"c":3.645,"h":3.655,"l":3.64,"n":197,"o":3.65,"t":"2026-10-16T19:40:00Z","v":145937,"vw":3.649576},{"c":3.655,"h":3.655,"l":3.645,"n":117,"o":3.645,"t":"2026-10-16T19:45:00Z","v":79440,"vw":3.650446},{"c":3.655,"h":3.659,"l":3.65,"n":153,"o":3.655,"t":"2026-10-16T19:50:00Z","v":32444,"vw":3.653365},{"c":3.66,"h":3.66,"l":3.65,"n":492,"o":3.655,"t":"2026-10-16T19:55:00Z","v":66478,"vw":3.655982},{"c":3.65,"h":3.65,"l":3.65,"n":10,"o":3.65,"t":"2026-10-16T20:00:00Z","v":196582,"vw":3.65},{"c":3.68,"h":3.68,"l":3.66,"n":144,"o":3.67,"t":"2026-10-19T13:30:00Z","v":51346,"vw":3.673288},{"c":3.68,"h":3.68,"l":3.675,"n":59,"o":3.68,"t":"2026-10-19T13:35:00Z","v":14020,"vw":3.678433},{"c":3.67,"h":3.69,"l":3.67,"n":177,"o":3.675,"t":"2026-10-19T13:40:00Z","v":48373,"vw":3.677276},{"c":3.675,"h":3.675,"l":3.67,"n":16,"o":3.675,"t":"2026-10-19T13:45:00Z","v":4275,"vw":3.674527},{"c":3.665,"h":3.675,"l":3.665,"n":40,"o":3.675,"t":"2026-10-19T13:55:00Z","v":13771,"vw":3.670467},{"c":3.67,"h":3.67,"l":3.665,"n":28,"o":3.665,"t":"2026-10-19T14:00:00Z","v":14528,"vw":3.665209},{"c":3.685,"h":3.685,"l":3.67,"n":135,"o":3.67,"t":"2026-10-19T14:05:00Z","v":29985,"vw":3.674311},{"c":3.685,"h":3.685,"l":3.685,"n":23,"o":3.685,"t":"2026-10-19T14:10:00Z","v":617,"vw":3.685},{"c":3.705,"h":3.71,"l":3.685,"n":130,"o":3.69,"t":"2026-10-19T14:15:00Z","v":24447,"vw":3.696436},{"c":3.705,"h":3.705,"l":3.705,"n":13,"o":3.705,"t":"2026-10-19T14:20:00Z","v":684,"vw":3.705},{"c":3.7,"h":3.705,"l":3.7,"n":60,"o":3.705,"t":"2026-10-19T14:25:00Z","v":6945,"vw":3.70489},{"c":3.69,"h":3.7,"l":3.68,"n":193,"o":3.7,"t":"2026-10-19T14:30:00Z","v":60397,"vw":3.689964},{"c":3.695,"h":3.7,"l":3.69,"n":43,"o":3.69,"t":"2026-10-19T14:35:00Z","v":4051,"vw":3.692074},{"c":3.695,"h":3.695,"l":3.695,"n":26,"o":3.695,"t":"2026-10-19T14:40:00Z","v":4158,"vw":3.695},{"c":3.7001,"h":3.71,"l":3.7,"n":130,"o":3.7,"t":"2026-10-19T14:45:00Z","v":25399,"vw":3.701073},{"c":3.695,"h":3.705,"l":3.6901,"n":133,"o":3.7,"t":"2026-10-19T14:50:00Z","v":25116,"vw":3.69995},{"c":3.695,"h":3.695,"l":3.695,"n":18,"o":3.695,"t":"2026-10-19T14:55:00Z","v":1353,"vw":3.695},{"c":3.68,"h":3.69,"l":3.675,"n":121,"o":3.69,"t":"2026-10-19T15:00:00Z","v":65906,"vw":3.684562},{"c":3.685,"h":3.685,"l":3.685,"n":19,"o":3.685,"t":"2026-10-19T15:05:00Z","v":1027,"vw":3.685},{"c":3.69,"h":3.69,"l":3.68,"n":23,"o":3.685,"t":"2026-10-19T15:10:00Z","v":1732,"vw":3.685},{"c":3.695,"h":3.7,"l":3.685,"n":78,"o":3.685,"t":"2026-10-19T15:15:00Z","v":35070,"vw":3.689905},{"c":3.7,"h":3.7,"l":3.695,"n":34,"o":3.695,"t":"2026-10-19T15:20:00Z","v":2290,"vw":3.695789},{"c":3.7,"h":3.7,"l":3.69,"n":60,"o":3.695,"t":"2026-10-19T15:25:00Z","v":1810,"vw":3.695556},{"c":3.695,"h":3.7,"l":3.695,"n":39,"o":3.695,"t":"2026-10-19T15:30:00Z","v":2759,"vw":3.695779},{"c":3.695,"h":3.7,"l":3.695,"n":31,"o":3.695,"t":"2026-10-19T15:35:00Z","v":7733,"vw":3.695142},{"c":3.7,"h":3.7,"l":3.695,"n":17,"o":3.695,"t":"2026-10-19T15:40:00Z","v":1057,"vw":3.69616},{"c":3.695,"h":3.7,"l":3.695,"n":37,"o":3.7,"t":"2026-10-19T15:45:00Z","v":3028,"vw":3.696693},{"c":3.7,"h":3.7,"l":3.695,"n":22,"o":3.7,"t":"2026-10-19T15:50:00Z","v":1174,"vw":3.69723},{"c":3.7,"h":3.7,"l":3.69,"n":35,"o":3.7,"t":"2026-10-19T15:55:00Z","v":3367,"vw":3.697634},{"c":3.7,"h":3.7,"l":3.69,"n":25,"o":3.7,"t":"2026-10-19T16:00:00Z","v":1390,"vw":3.696111},{"c":3.7,"h":3.7,"l":3.69,"n":47,"o":3.7,"t":"2026-10-19T16:05:00Z","v":1659,"vw":3.69601},{"c":3.71,"h":3.71,"l":3.695,"n":87,"o":3.695,"t":"2026-10-19T16:10:00Z","v":17774,"vw":3.700233},{"c":3.71,"h":3.71,"l":3.704,"n":29,"o":3.71,"t":"2026-10-19T16:15:00Z","v":1772,"vw":3.70887},{"c":3.705,"h":3.71,"l":3.705,"n":33,"o":3.71,"t":"2026-10-19T16:20:00Z","v":1982,"vw":3.705774},{"c":3.705,"h":3.715,"l":3.7,"n":137,"o":3.705,"t":"2026-10-19T16:25:00Z","v":48500,"vw":3.709445},{"c":3.695,"h":3.705,"l":3.695,"n":96,"o":3.705,"t":"2026-10-19T16:30:00Z","v":60328,"vw":3.699991},{"c":3.705,"h":3.705,"l":3.695,"n":81,"o":3.695,"t":"2026-10-19T16:35:00Z","v":30721,"vw":3.700475},{"c":3.705,"h":3.705,"l":3.705,"n":8,"o":3.705,"t":"2026-10-19T16:40:00Z","v":1754,"vw":3.705},{"c":3.705,"h":3.705,"l":3.7,"n":26,"o":3.705,"t":"2026-10-19T16:45:00Z","v":2107,"vw":3.704662},{"c":3.705,"h":3.705,"l":3.705,"n":20,"o":3.705,"t":"2026-10-19T16:50:00Z","v":1803,"vw":3.705},{"c":3.705,"h":3.71,"l":3.704,"n":27,"o":3.705,"t":"2026-10-19T16:55:00Z","v":3586,"vw":3.705779},{"c":3.705,"h":3.71,"l":3.7,"n":18,"o":3.71,"t":"2026-10-19T17:00:00Z","v":7173,"vw":3.70231},{"c":3.705,"h":3.71,"l":3.705,"n":11,"o":3.71,"t":"2026-10-19T17:05:00Z","v":883,"vw":3.706429},{"c":3.71,"h":3.71,"l":3.705,"n":19,"o":3.71,"t":"2026-10-19T17:10:00Z","v":1118,"vw":3.707913},{"c":3.71,"h":3.71,"l":3.704,"n":18,"o":3.705,"t":"2026-10-19T17:15:00Z","v":3360,"vw":3.708092},{"c":3.705,"h":3.71,"l":3.7,"n":32,"o":3.705,"t":"2026-10-19T17:20:00Z","v":4980,"vw":3.705},{"c":3.705,"h":3.71,"l":3.7015,"n":33,"o":3.705,"t":"2026-10-19T17:25:00Z","v":1995,"vw":3.705459},{"c":3.705,"h":3.71,"l":3.7,"n":54,"o":3.705,"t":"2026-10-19T17:30:00Z","v":4416,"vw":3.705142},{"c":3.705,"h":3.71,"l":3.7,"n":62,"o":3.71,"t":"2026-10-19T17:35:00Z","v":3314,"vw":3.702332},{"c":3.695,"h":3.705,"l":3.695,"n":145,"o":3.705,"t":"2026-10-19T17:40:00Z","v":34472,"vw":3.699193},{"c":3.69,"h":3.695,"l":3.69,"n":21,"o":3.695,"t":"2026-10-19T17:45:00Z","v":3146,"vw":3.694809},{"c":3.695,"h":3.7,"l":3.695,"n":13,"o":3.695,"t":"2026-10-19T17:50:00Z","v":2490,"vw":3.695481},{"c":3.7,"h":3.7,"l":3.69,"n":14,"o":3.695,"t":"2026-10-19T17:55:00Z","v":1386,"vw":3.695},{"c":3.695,"h":3.7,"l":3.69,"n":22,"o":3.695,"t":"2026-10-19T18:00:00Z","v":4650,"vw":3.695},{"c":3.695,"h":3.7,"l":3.69,"n":16,"o":3.695,"t":"2026-10-19T18:05:00Z","v":1152,"vw":3.695},{"c":3.695,"h":3.7,"l":3.695,"n":16,"o":3.695,"t":"2026-10-19T18:10:00Z","v":1550,"vw":3.696867},{"c":3.69,"h":3.7,"l":3.69,"n":35,"o":3.695,"t":"2026-10-19T18:15:00Z","v":2733,"vw":3.695152},{"c":3.7,"h":3.7,"l":3.69,"n":30,"o":3.695,"t":"2026-10-19T18:20:00Z","v":5252,"vw":3.695},{"c":3.695,"h":3.695,"l":3.69,"n":39,"o":3.695,"t":"2026-10-19T18:25:00Z","v":2330,"vw":3.693721},{"c":3.69,"h":3.7,"l":3.69,"n":45,"o":3.695,"t":"2026-10-19T18:30:00Z","v":6425,"vw":3.691423},{"c":3.695,"h":3.7,"l":3.69,"n":27,"o":3.695,"t":"2026-10-19T18:35:00Z","v":2349,"vw":3.693205},{"c":3.69,"h":3.7,"l":3.69,"n":53,"o":3.695,"t":"2026-10-19T18:40:00Z","v":4012,"vw":3.695176},{"c":3.7,"h":3.7,"l":3.69,"n":45,"o":3.69,"t":"2026-10-19T18:45:00Z","v":4800,"vw":3.695369},{"c":3.695,"h":3.7,"l":3.695,"n":14,"o":3.7,"t":"2026-10-19T18:50:00Z","v":962,"vw":3.698333},{"c":3.7,"h":3.7,"l":3.695,"n":45,"o":3.7,"t":"2026-10-19T18:55:00Z","v":4821,"vw":3.698408},{"c":3.695,"h":3.7,"l":3.695,"n":28,"o":3.7,"t":"2026-10-19T19:00:00Z","v":1928,"vw":3.697699},{"c":3.695,"h":3.7,"l":3.69,"n":27,"o":3.7,"t":"2026-10-19T19:05:00Z","v":2094,"vw":3.695},{"c":3.695,"h":3.7,"l":3.69,"n":37,"o":3.7,"t":"2026-10-19T19:10:00Z","v":4555,"vw":3.695595},{"c":3.695,"h":3.7,"l":3.695,"n":39,"o":3.695,"t":"2026-10-19T19:15:00Z","v":3258,"vw":3.695579},{"c":3.695,"h":3.7,"l":3.69,"n":114,"o":3.695,"t":"2026-10-19T19:20:00Z","v":12259,"vw":3.695716},{"c":3.695,"h":3.7,"l":3.69,"n":167,"o":3.695,"t":"2026-10-19T19:25:00Z","v":8715,"vw":3.695253},{"c":3.695,"h":3.7,"l":3.695,"n":70,"o":3.695,"t":"2026-10-19T19:30:00Z","v":6288,"vw":3.695184},{"c":3.715,"h":3.715,"l":3.695,"n":224,"o":3.695,"t":"2026-10-19T19:35:00Z","v":94953,"vw":3.705628},{"c":3.715,"h":3.72,"l":3.715,"n":69,"o":3.715,"t":"2026-10-19T19:40:00Z","v":8688,"vw":3.71533},{"c":3.715,"h":3.72,"l":3.715,"n":151,"o":3.72,"t":"2026-10-19T19:45:00Z","v":20769,"vw":3.715581},{"c":3.715,"h":3.72,"l":3.71,"n":390,"o":3.71,"t":"2026-10-19T19:50:00Z","v":61937,"vw":3.712891},{"c":3.705,"h":3.71,"l":3.7,"n":688,"o":3.71,"t":"2026-10-19T19:55:00Z","v":129712,"vw":3.708141},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-10-19T20:00:00Z","v":92762,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":18,"o":3.71,"t":"2026-10-20T13:30:00Z","v":4874,"vw":3.71},{"c":3.705,"h":3.71,"l":3.695,"n":94,"o":3.71,"t":"2026-10-20T13:35:00Z","v":24613,"vw":3.702725},{"c":3.71,"h":3.72,"l":3.705,"n":111,"o":3.705,"t":"2026-10-20T13:40:00Z","v":28789,"vw":3.710045},{"c":3.72,"h":3.72,"l":3.71,"n":76,"o":3.71,"t":"2026-10-20T13:45:00Z","v":19076,"vw":3.713952},{"c":3.72,"h":3.74,"l":3.72,"n":102,"o":3.725,"t":"2026-10-20T13:50:00Z","v":29740,"vw":3.729486},{"c":3.7274,"h":3.73,"l":3.7274,"n":7,"o":3.73,"t":"2026-10-20T13:55:00Z","v":522,"vw":3.72948},{"c":3.73,"h":3.73,"l":3.73,"n":11,"o":3.73,"t":"2026-10-20T14:00:00Z","v":821,"vw":3.73},{"c":3.735,"h":3.735,"l":3.725,"n":167,"o":3.725,"t":"2026-10-20T14:05:00Z","v":16027,"vw":3.729879},{"c":3.735,"h":3.735,"l":3.735,"n":7,"o":3.735,"t":"2026-10-20T14:10:00Z","v":409,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":5,"o":3.735,"t":"2026-10-20T14:15:00Z","v":1250,"vw":3.735},{"c":3.74,"h":3.74,"l":3.735,"n":41,"o":3.735,"t":"2026-10-20T14:20:00Z","v":4736,"vw":3.739174},{"c":3.72,"h":3.74,"l":3.72,"n":68,"o":3.74,"t":"2026-10-20T14:25:00Z","v":24537,"vw":3.730336},{"c":3.72,"h":3.725,"l":3.72,"n":27,"o":3.725,"t":"2026-10-20T14:30:00Z","v":2669,"vw":3.724773},{"c":3.735,"h":3.735,"l":3.72,"n":73,"o":3.725,"t":"2026-10-20T14:35:00Z","v":13735,"vw":3.729281},{"c":3.74,"h":3.74,"l":3.73,"n":104,"o":3.73,"t":"2026-10-20T14:40:00Z","v":32450,"vw":3.730063},{"c":3.735,"h":3.75,"l":3.735,"n":70,"o":3.74,"t":"2026-10-20T14:45:00Z","v":24410,"vw":3.739432},{"c":3.735,"h":3.735,"l":3.735,"n":7,"o":3.735,"t":"2026-10-20T14:50:00Z","v":1134,"vw":3.735},{"c":3.74,"h":3.74,"l":3.7312,"n":11,"o":3.7312,"t":"2026-10-20T14:55:00Z","v":757,"vw":3.735984},{"c":3.735,"h":3.74,"l":3.735,"n":19,"o":3.735,"t":"2026-10-20T15:00:00Z","v":2738,"vw":3.735409},{"c":3.735,"h":3.735,"l":3.735,"n":13,"o":3.735,"t":"2026-10-20T15:05:00Z","v":1716,"vw":3.735},{"c":3.725,"h":3.735,"l":3.725,"n":45,"o":3.735,"t":"2026-10-20T15:10:00Z","v":12647,"vw":3.730067},{"c":3.73,"h":3.73,"l":3.725,"n":15,"o":3.73,"t":"2026-10-20T15:15:00Z","v":2062,"vw":3.728333},{"c":3.735,"h":3.735,"l":3.725,"n":84,"o":3.73,"t":"2026-10-20T15:20:00Z","v":28972,"vw":3.730059},{"c":3.735,"h":3.735,"l":3.735,"n":3,"o":3.735,"t":"2026-10-20T15:25:00Z","v":117,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":5,"o":3.735,"t":"2026-10-20T15:30:00Z","v":820,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":6,"o":3.735,"t":"2026-10-20T15:35:00Z","v":1209,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":5,"o":3.735,"t":"2026-10-20T15:40:00Z","v":603,"vw":3.735},{"c":3.73,"h":3.735,"l":3.73,"n":12,"o":3.735,"t":"2026-10-20T15:45:00Z","v":1050,"vw":3.731667},{"c":3.725,"h":3.735,"l":3.725,"n":58,"o":3.735,"t":"2026-10-20T15:50:00Z","v":10929,"vw":3.729998},{"c":3.725,"h":3.725,"l":3.725,"n":6,"o":3.725,"t":"2026-10-20T15:55:00Z","v":1260,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":7,"o":3.725,"t":"2026-10-20T16:00:00Z","v":726,"vw":3.725},{"c":3.715,"h":3.72,"l":3.715,"n":58,"o":3.72,"t":"2026-10-20T16:05:00Z","v":9340,"vw":3.719799},{"c":3.71,"h":3.715,"l":3.71,"n":8,"o":3.715,"t":"2026-10-20T16:10:00Z","v":571,"vw":3.712093},{"c":3.71,"h":3.715,"l":3.71,"n":18,"o":3.71,"t":"2026-10-20T16:15:00Z","v":3111,"vw":3.714258},{"c":3.72,"h":3.72,"l":3.71,"n":33,"o":3.71,"t":"2026-10-20T16:20:00Z","v":1654,"vw":3.713366},{"c":3.72,"h":3.725,"l":3.72,"n":85,"o":3.72,"t":"2026-10-20T16:25:00Z","v":17921,"vw":3.720138},{"c":3.725,"h":3.725,"l":3.725,"n":4,"o":3.725,"t":"2026-10-20T16:30:00Z","v":1116,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":21,"o":3.725,"t":"2026-10-20T16:35:00Z","v":935,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":7,"o":3.725,"t":"2026-10-20T16:40:00Z","v":1071,"vw":3.725},{"c":3.725,"h":3.725,"l":3.72,"n":8,"o":3.72,"t":"2026-10-20T16:50:00Z","v":336,"vw":3.721667},{"c":3.725,"h":3.725,"l":3.725,"n":2,"o":3.725,"t":"2026-10-20T16:55:00Z","v":601,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":6,"o":3.725,"t":"2026-10-20T17:00:00Z","v":415,"vw":3.725},{"c":3.725,"h":3.725,"l":3.7241,"n":11,"o":3.725,"t":"2026-10-20T17:05:00Z","v":1917,"vw":3.724621},{"c":3.725,"h":3.725,"l":3.725,"n":8,"o":3.725,"t":"2026-10-20T17:10:00Z","v":661,"vw":3.725},{"c":3.725,"h":3.73,"l":3.725,"n":15,"o":3.725,"t":"2026-10-20T17:15:00Z","v":3669,"vw":3.726617},{"c":3.73,"h":3.73,"l":3.73,"n":11,"o":3.73,"t":"2026-10-20T17:25:00Z","v":1101,"vw":3.73},{"c":3.7242,"h":3.73,"l":3.7242,"n":10,"o":3.73,"t":"2026-10-20T17:30:00Z","v":897,"vw":3.727862},{"c":3.725,"h":3.73,"l":3.725,"n":27,"o":3.73,"t":"2026-10-20T17:35:00Z","v":3650,"vw":3.729821},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-20T17:40:00Z","v":510,"vw":3.73},{"c":3.73,"h":3.73,"l":3.725,"n":16,"o":3.73,"t":"2026-10-20T17:45:00Z","v":1481,"vw":3.729099},{"c":3.735,"h":3.735,"l":3.73,"n":65,"o":3.73,"t":"2026-10-20T17:50:00Z","v":10333,"vw":3.730588},{"c":3.735,"h":3.735,"l":3.735,"n":17,"o":3.735,"t":"2026-10-20T17:55:00Z","v":1900,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":14,"o":3.735,"t":"2026-10-20T18:00:00Z","v":1334,"vw":3.735},{"c":3.74,"h":3.74,"l":3.74,"n":6,"o":3.74,"t":"2026-10-20T18:05:00Z","v":733,"vw":3.74},{"c":3.74,"h":3.74,"l":3.735,"n":8,"o":3.735,"t":"2026-10-20T18:10:00Z","v":967,"vw":3.739016},{"c":3.735,"h":3.735,"l":3.735,"n":4,"o":3.735,"t":"2026-10-20T18:15:00Z","v":800,"vw":3.735},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-10-20T18:20:00Z","v":960,"vw":3.74},{"c":3.73,"h":3.735,"l":3.73,"n":98,"o":3.735,"t":"2026-10-20T18:25:00Z","v":36347,"vw":3.733465},{"c":3.73,"h":3.735,"l":3.73,"n":41,"o":3.735,"t":"2026-10-20T18:30:00Z","v":4429,"vw":3.731442},{"c":3.725,"h":3.73,"l":3.72,"n":81,"o":3.73,"t":"2026-10-20T18:35:00Z","v":17535,"vw":3.729002},{"c":3.735,"h":3.735,"l":3.725,"n":88,"o":3.725,"t":"2026-10-20T18:45:00Z","v":34665,"vw":3.730235},{"c":3.735,"h":3.735,"l":3.735,"n":15,"o":3.735,"t":"2026-10-20T18:50:00Z","v":4178,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":13,"o":3.735,"t":"2026-10-20T18:55:00Z","v":1674,"vw":3.735},{"c":3.745,"h":3.745,"l":3.735,"n":99,"o":3.735,"t":"2026-10-20T19:00:00Z","v":28238,"vw":3.740138},{"c":3.735,"h":3.745,"l":3.735,"n":85,"o":3.745,"t":"2026-10-20T19:05:00Z","v":28644,"vw":3.740006},{"c":3.735,"h":3.735,"l":3.735,"n":14,"o":3.735,"t":"2026-10-20T19:10:00Z","v":4458,"vw":3.735},{"c":3.735,"h":3.735,"l":3.73,"n":10,"o":3.73,"t":"2026-10-20T19:15:00Z","v":1950,"vw":3.734124},{"c":3.73,"h":3.735,"l":3.73,"n":19,"o":3.735,"t":"2026-10-20T19:20:00Z","v":2729,"vw":3.7345},{"c":3.73,"h":3.735,"l":3.73,"n":25,"o":3.73,"t":"2026-10-20T19:25:00Z","v":4233,"vw":3.734576},{"c":3.735,"h":3.736,"l":3.73,"n":31,"o":3.735,"t":"2026-10-20T19:30:00Z","v":2825,"vw":3.734777},{"c":3.735,"h":3.735,"l":3.735,"n":35,"o":3.735,"t":"2026-10-20T19:35:00Z","v":2380,"vw":3.735},{"c":3.731,"h":3.735,"l":3.731,"n":54,"o":3.735,"t":"2026-10-20T19:40:00Z","v":5095,"vw":3.734168},{"c":3.735,"h":3.74,"l":3.735,"n":111,"o":3.735,"t":"2026-10-20T19:45:00Z","v":15197,"vw":3.735289},{"c":3.735,"h":3.74,"l":3.735,"n":119,"o":3.735,"t":"2026-10-20T19:50:00Z","v":10141,"vw":3.735089},{"c":3.735,"h":3.74,"l":3.73,"n":485,"o":3.735,"t":"2026-10-20T19:55:00Z","v":63071,"vw":3.734452},{"c":3.72,"h":3.72,"l":3.72,"n":8,"o":3.72,"t":"2026-10-20T20:00:00Z","v":104642,"vw":3.72},{"c":3.76,"h":3.78,"l":3.6899,"n":15,"o":3.69,"t":"2026-10-21T08:00:00Z","v":69634,"vw":3.727011},{"c":3.72,"h":3.72,"l":3.71,"n":15,"o":3.72,"t":"2026-10-21T08:45:00Z","v":3627,"vw":3.719645},{"c":3.71,"h":3.72,"l":3.71,"n":3,"o":3.72,"t":"2026-10-21T11:00:00Z","v":351,"vw":3.717123},{"c":3.72,"h":3.72,"l":3.7,"n":23,"o":3.72,"t":"2026-10-21T13:30:00Z","v":5556,"vw":3.71548},{"c":3.72,"h":3.72,"l":3.72,"n":7,"o":3.72,"t":"2026-10-21T13:35:00Z","v":9255,"vw":3.72},{"c":3.725,"h":3.725,"l":3.715,"n":78,"o":3.72,"t":"2026-10-21T13:40:00Z","v":15883,"vw":3.72009},{"c":3.735,"h":3.74,"l":3.725,"n":77,"o":3.725,"t":"2026-10-21T13:45:00Z","v":12052,"vw":3.730852},{"c":3.735,"h":3.745,"l":3.735,"n":106,"o":3.74,"t":"2026-10-21T13:50:00Z","v":31237,"vw":3.74132},{"c":3.735,"h":3.735,"l":3.73,"n":67,"o":3.735,"t":"2026-10-21T13:55:00Z","v":10316,"vw":3.730992},{"c":3.725,"h":3.735,"l":3.725,"n":67,"o":3.735,"t":"2026-10-21T14:00:00Z","v":11559,"vw":3.730031},{"c":3.735,"h":3.735,"l":3.725,"n":66,"o":3.725,"t":"2026-10-21T14:05:00Z","v":10689,"vw":3.730667},{"c":3.735,"h":3.735,"l":3.735,"n":33,"o":3.735,"t":"2026-10-21T14:10:00Z","v":2290,"vw":3.735},{"c":3.725,"h":3.73,"l":3.725,"n":79,"o":3.73,"t":"2026-10-21T14:15:00Z","v":11210,"vw":3.729304},{"c":3.735,"h":3.735,"l":3.725,"n":79,"o":3.725,"t":"2026-10-21T14:20:00Z","v":11370,"vw":3.730127},{"c":3.735,"h":3.735,"l":3.73,"n":19,"o":3.735,"t":"2026-10-21T14:25:00Z","v":2271,"vw":3.734335},{"c":3.735,"h":3.735,"l":3.735,"n":14,"o":3.735,"t":"2026-10-21T14:30:00Z","v":1716,"vw":3.735},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-21T14:35:00Z","v":427,"vw":3.73},{"c":3.73,"h":3.735,"l":3.73,"n":8,"o":3.735,"t":"2026-10-21T14:40:00Z","v":628,"vw":3.734164},{"c":3.73,"h":3.735,"l":3.73,"n":26,"o":3.73,"t":"2026-10-21T14:45:00Z","v":1446,"vw":3.731476},{"c":3.73,"h":3.735,"l":3.73,"n":14,"o":3.735,"t":"2026-10-21T14:50:00Z","v":1147,"vw":3.732587},{"c":3.73,"h":3.73,"l":3.72,"n":89,"o":3.73,"t":"2026-10-21T15:00:00Z","v":11713,"vw":3.728333},{"c":3.73,"h":3.73,"l":3.72,"n":11,"o":3.725,"t":"2026-10-21T15:05:00Z","v":1377,"vw":3.724766},{"c":3.72,"h":3.73,"l":3.72,"n":25,"o":3.73,"t":"2026-10-21T15:10:00Z","v":1209,"vw":3.725},{"c":3.72,"h":3.73,"l":3.72,"n":12,"o":3.73,"t":"2026-10-21T15:15:00Z","v":942,"vw":3.725},{"c":3.73,"h":3.73,"l":3.72,"n":28,"o":3.725,"t":"2026-10-21T15:20:00Z","v":3064,"vw":3.725182},{"c":3.72,"h":3.73,"l":3.72,"n":28,"o":3.73,"t":"2026-10-21T15:25:00Z","v":1411,"vw":3.725},{"c":3.725,"h":3.7254,"l":3.72,"n":31,"o":3.72,"t":"2026-10-21T15:30:00Z","v":2574,"vw":3.724379},{"c":3.715,"h":3.72,"l":3.705,"n":171,"o":3.72,"t":"2026-10-21T15:35:00Z","v":39994,"vw":3.713133},{"c":3.72,"h":3.72,"l":3.715,"n":36,"o":3.72,"t":"2026-10-21T15:40:00Z","v":3577,"vw":3.718622},{"c":3.715,"h":3.72,"l":3.715,"n":33,"o":3.715,"t":"2026-10-21T15:45:00Z","v":3456,"vw":3.715302},{"c":3.725,"h":3.725,"l":3.7101,"n":119,"o":3.72,"t":"2026-10-21T15:50:00Z","v":29485,"vw":3.71623},{"c":3.725,"h":3.725,"l":3.7237,"n":17,"o":3.725,"t":"2026-10-21T15:55:00Z","v":4579,"vw":3.72387},{"c":3.725,"h":3.725,"l":3.725,"n":36,"o":3.725,"t":"2026-10-21T16:00:00Z","v":2573,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":9,"o":3.725,"t":"2026-10-21T16:05:00Z","v":592,"vw":3.725},{"c":3.725,"h":3.725,"l":3.72,"n":63,"o":3.725,"t":"2026-10-21T16:10:00Z","v":18942,"vw":3.720217},{"c":3.72,"h":3.725,"l":3.72,"n":22,"o":3.725,"t":"2026-10-21T16:15:00Z","v":5165,"vw":3.724544},{"c":3.725,"h":3.725,"l":3.72,"n":35,"o":3.725,"t":"2026-10-21T16:20:00Z","v":2714,"vw":3.724761},{"c":3.72,"h":3.73,"l":3.72,"n":30,"o":3.725,"t":"2026-10-21T16:25:00Z","v":2583,"vw":3.72525},{"c":3.725,"h":3.725,"l":3.725,"n":20,"o":3.725,"t":"2026-10-21T16:30:00Z","v":1129,"vw":3.725},{"c":3.725,"h":3.73,"l":3.72,"n":28,"o":3.73,"t":"2026-10-21T16:35:00Z","v":2931,"vw":3.726494},{"c":3.73,"h":3.735,"l":3.73,"n":114,"o":3.73,"t":"2026-10-21T16:40:00Z","v":27070,"vw":3.730397},{"c":3.73,"h":3.735,"l":3.73,"n":6,"o":3.73,"t":"2026-10-21T16:45:00Z","v":811,"vw":3.7325},{"c":3.73,"h":3.73,"l":3.73,"n":12,"o":3.73,"t":"2026-10-21T16:50:00Z","v":1146,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":9,"o":3.73,"t":"2026-10-21T16:55:00Z","v":937,"vw":3.73},{"c":3.73,"h":3.736,"l":3.73,"n":67,"o":3.73,"t":"2026-10-21T17:00:00Z","v":10121,"vw":3.731218},{"c":3.735,"h":3.74,"l":3.73,"n":31,"o":3.73,"t":"2026-10-21T17:05:00Z","v":3866,"vw":3.733787},{"c":3.73,"h":3.735,"l":3.73,"n":17,"o":3.73,"t":"2026-10-21T17:10:00Z","v":2305,"vw":3.731713},{"c":3.73,"h":3.74,"l":3.73,"n":11,"o":3.735,"t":"2026-10-21T17:15:00Z","v":925,"vw":3.732857},{"c":3.73,"h":3.735,"l":3.73,"n":8,"o":3.73,"t":"2026-10-21T17:20:00Z","v":700,"vw":3.730833},{"c":3.735,"h":3.735,"l":3.73,"n":13,"o":3.73,"t":"2026-10-21T17:25:00Z","v":1509,"vw":3.732405},{"c":3.73,"h":3.735,"l":3.73,"n":16,"o":3.735,"t":"2026-10-21T17:30:00Z","v":1644,"vw":3.731333},{"c":3.735,"h":3.735,"l":3.73,"n":33,"o":3.73,"t":"2026-10-21T17:35:00Z","v":9995,"vw":3.730416},{"c":3.73,"h":3.735,"l":3.73,"n":31,"o":3.735,"t":"2026-10-21T17:40:00Z","v":3965,"vw":3.732429},{"c":3.725,"h":3.73,"l":3.725,"n":88,"o":3.73,"t":"2026-10-21T17:45:00Z","v":30447,"vw":3.727712},{"c":3.725,"h":3.725,"l":3.72,"n":25,"o":3.725,"t":"2026-10-21T17:50:00Z","v":3308,"vw":3.722589},{"c":3.72,"h":3.72,"l":3.72,"n":9,"o":3.72,"t":"2026-10-21T17:55:00Z","v":211,"vw":3.72},{"c":3.72,"h":3.73,"l":3.72,"n":31,"o":3.72,"t":"2026-10-21T18:00:00Z","v":2131,"vw":3.722567},{"c":3.72,"h":3.725,"l":3.72,"n":23,"o":3.72,"t":"2026-10-21T18:05:00Z","v":2720,"vw":3.723409},{"c":3.725,"h":3.725,"l":3.72,"n":30,"o":3.72,"t":"2026-10-21T18:10:00Z","v":2728,"vw":3.722955},{"c":3.72,"h":3.73,"l":3.72,"n":27,"o":3.725,"t":"2026-10-21T18:15:00Z","v":1901,"vw":3.724688},{"c":3.72,"h":3.725,"l":3.72,"n":13,"o":3.725,"t":"2026-10-21T18:20:00Z","v":963,"vw":3.722222},{"c":3.725,"h":3.725,"l":3.72,"n":20,"o":3.72,"t":"2026-10-21T18:25:00Z","v":1153,"vw":3.722857},{"c":3.72,"h":3.725,"l":3.72,"n":20,"o":3.72,"t":"2026-10-21T18:30:00Z","v":1754,"vw":3.722282},{"c":3.725,"h":3.725,"l":3.72,"n":16,"o":3.72,"t":"2026-10-21T18:35:00Z","v":1895,"vw":3.720357},{"c":3.725,"h":3.73,"l":3.72,"n":28,"o":3.72,"t":"2026-10-21T18:40:00Z","v":3397,"vw":3.724612},{"c":3.715,"h":3.72,"l":3.715,"n":72,"o":3.72,"t":"2026-10-21T18:45:00Z","v":19783,"vw":3.719539},{"c":3.72,"h":3.72,"l":3.71,"n":49,"o":3.71,"t":"2026-10-21T18:50:00Z","v":7236,"vw":3.716151},{"c":3.715,"h":3.715,"l":3.71,"n":78,"o":3.715,"t":"2026-10-21T18:55:00Z","v":12161,"vw":3.710771},{"c":3.715,"h":3.715,"l":3.71,"n":52,"o":3.715,"t":"2026-10-21T19:00:00Z","v":8092,"vw":3.714925},{"c":3.715,"h":3.72,"l":3.715,"n":49,"o":3.715,"t":"2026-10-21T19:05:00Z","v":25860,"vw":3.71502},{"c":3.715,"h":3.72,"l":3.71,"n":39,"o":3.715,"t":"2026-10-21T19:10:00Z","v":5543,"vw":3.715},{"c":3.715,"h":3.715,"l":3.715,"n":28,"o":3.715,"t":"2026-10-21T19:15:00Z","v":3237,"vw":3.715},{"c":3.71,"h":3.715,"l":3.71,"n":34,"o":3.715,"t":"2026-10-21T19:20:00Z","v":1930,"vw":3.714615},{"c":3.715,"h":3.72,"l":3.715,"n":85,"o":3.715,"t":"2026-10-21T19:25:00Z","v":25108,"vw":3.719516},{"c":3.715,"h":3.72,"l":3.715,"n":66,"o":3.72,"t":"2026-10-21T19:30:00Z","v":6769,"vw":3.718879},{"c":3.725,"h":3.725,"l":3.72,"n":149,"o":3.72,"t":"2026-10-21T19:35:00Z","v":66128,"vw":3.722256},{"c":3.715,"h":3.725,"l":3.715,"n":148,"o":3.72,"t":"2026-10-21T19:40:00Z","v":38029,"vw":3.719714},{"c":3.715,"h":3.72,"l":3.715,"n":78,"o":3.715,"t":"2026-10-21T19:45:00Z","v":7541,"vw":3.716252},{"c":3.71,"h":3.715,"l":3.71,"n":114,"o":3.715,"t":"2026-10-21T19:50:00Z","v":26372,"vw":3.712492},{"c":3.72,"h":3.72,"l":3.71,"n":533,"o":3.715,"t":"2026-10-21T19:55:00Z","v":108610,"vw":3.713505},{"c":3.7,"h":3.7,"l":3.7,"n":9,"o":3.7,"t":"2026-10-21T20:00:00Z","v":77681,"vw":3.7},{"c":3.7,"h":3.71,"l":3.69,"n":61,"o":3.71,"t":"2026-10-22T13:30:00Z","v":25831,"vw":3.70051},{"c":3.705,"h":3.71,"l":3.705,"n":11,"o":3.705,"t":"2026-10-22T13:35:00Z","v":3252,"vw":3.705506},{"c":3.71,"h":3.715,"l":3.7,"n":114,"o":3.705,"t":"2026-10-22T13:40:00Z","v":61581,"vw":3.706369},{"c":3.72,"h":3.72,"l":3.71,"n":28,"o":3.71,"t":"2026-10-22T13:45:00Z","v":5850,"vw":3.71333},{"c":3.725,"h":3.725,"l":3.72,"n":54,"o":3.72,"t":"2026-10-22T13:50:00Z","v":13986,"vw":3.721495},{"c":3.735,"h":3.735,"l":3.725,"n":36,"o":3.73,"t":"2026-10-22T13:55:00Z","v":7929,"vw":3.730771},{"c":3.725,"h":3.735,"l":3.725,"n":35,"o":3.735,"t":"2026-10-22T14:00:00Z","v":9776,"vw":3.730851},{"c":3.725,"h":3.725,"l":3.725,"n":11,"o":3.725,"t":"2026-10-22T14:05:00Z","v":1098,"vw":3.725},{"c":3.715,"h":3.72,"l":3.715,"n":38,"o":3.72,"t":"2026-10-22T14:10:00Z","v":16772,"vw":3.71909},{"c":3.72,"h":3.72,"l":3.71,"n":9,"o":3.715,"t":"2026-10-22T14:15:00Z","v":1069,"vw":3.715},{"c":3.71,"h":3.715,"l":3.71,"n":24,"o":3.715,"t":"2026-10-22T14:20:00Z","v":1865,"vw":3.714603},{"c":3.705,"h":3.715,"l":3.705,"n":60,"o":3.715,"t":"2026-10-22T14:25:00Z","v":8130,"vw":3.70794},{"c":3.705,"h":3.71,"l":3.705,"n":22,"o":3.705,"t":"2026-10-22T14:30:00Z","v":1648,"vw":3.708077},{"c":3.705,"h":3.705,"l":3.705,"n":19,"o":3.705,"t":"2026-10-22T14:35:00Z","v":2273,"vw":3.705},{"c":3.71,"h":3.71,"l":3.705,"n":38,"o":3.71,"t":"2026-10-22T14:40:00Z","v":3404,"vw":3.708889},{"c":3.715,"h":3.715,"l":3.705,"n":77,"o":3.705,"t":"2026-10-22T14:45:00Z","v":13625,"vw":3.710118},{"c":3.705,"h":3.715,"l":3.705,"n":50,"o":3.715,"t":"2026-10-22T14:50:00Z","v":14253,"vw":3.711436},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-22T14:55:00Z","v":146,"vw":3.705},{"c":3.7,"h":3.7,"l":3.695,"n":59,"o":3.7,"t":"2026-10-22T15:00:00Z","v":17370,"vw":3.697127},{"c":3.7,"h":3.7,"l":3.69,"n":14,"o":3.7,"t":"2026-10-22T15:05:00Z","v":1697,"vw":3.699233},{"c":3.7,"h":3.7,"l":3.7,"n":28,"o":3.7,"t":"2026-10-22T15:10:00Z","v":2609,"vw":3.7},{"c":3.71,"h":3.71,"l":3.6903,"n":65,"o":3.695,"t":"2026-10-22T15:15:00Z","v":15211,"vw":3.700182},{"c":3.705,"h":3.705,"l":3.705,"n":23,"o":3.705,"t":"2026-10-22T15:20:00Z","v":1405,"vw":3.705},{"c":3.705,"h":3.7088,"l":3.705,"n":40,"o":3.705,"t":"2026-10-22T15:25:00Z","v":3350,"vw":3.705315},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-22T15:30:00Z","v":101,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":13,"o":3.705,"t":"2026-10-22T15:35:00Z","v":1978,"vw":3.705},{"c":3.7,"h":3.7,"l":3.695,"n":49,"o":3.7,"t":"2026-10-22T15:40:00Z","v":11270,"vw":3.69934},{"c":3.695,"h":3.7,"l":3.695,"n":34,"o":3.7,"t":"2026-10-22T15:45:00Z","v":3006,"vw":3.697766},{"c":3.705,"h":3.71,"l":3.695,"n":74,"o":3.7,"t":"2026-10-22T15:50:00Z","v":19149,"vw":3.700273},{"c":3.705,"h":3.71,"l":3.705,"n":22,"o":3.71,"t":"2026-10-22T15:55:00Z","v":2293,"vw":3.709525},{"c":3.705,"h":3.71,"l":3.705,"n":29,"o":3.71,"t":"2026-10-22T16:00:00Z","v":1758,"vw":3.705712},{"c":3.705,"h":3.705,"l":3.7,"n":21,"o":3.705,"t":"2026-10-22T16:05:00Z","v":2060,"vw":3.704204},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-22T16:10:00Z","v":141,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":17,"o":3.705,"t":"2026-10-22T16:15:00Z","v":3057,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":7,"o":3.705,"t":"2026-10-22T16:20:00Z","v":558,"vw":3.705},{"c":3.705,"h":3.71,"l":3.7,"n":21,"o":3.705,"t":"2026-10-22T16:25:00Z","v":2840,"vw":3.705},{"c":3.695,"h":3.71,"l":3.695,"n":87,"o":3.71,"t":"2026-10-22T16:30:00Z","v":16385,"vw":3.698711},{"c":3.69,"h":3.695,"l":3.69,"n":34,"o":3.695,"t":"2026-10-22T16:35:00Z","v":5972,"vw":3.690886},{"c":3.69,"h":3.69,"l":3.685,"n":42,"o":3.69,"t":"2026-10-22T16:40:00Z","v":3317,"vw":3.688499},{"c":3.685,"h":3.685,"l":3.685,"n":14,"o":3.685,"t":"2026-10-22T16:45:00Z","v":697,"vw":3.685},{"c":3.685,"h":3.685,"l":3.675,"n":114,"o":3.685,"t":"2026-10-22T16:50:00Z","v":46029,"vw":3.682147},{"c":3.685,"h":3.69,"l":3.685,"n":35,"o":3.685,"t":"2026-10-22T16:55:00Z","v":3271,"vw":3.686441},{"c":3.675,"h":3.685,"l":3.675,"n":43,"o":3.685,"t":"2026-10-22T17:00:00Z","v":7503,"vw":3.680316},{"c":3.675,"h":3.675,"l":3.675,"n":19,"o":3.675,"t":"2026-10-22T17:05:00Z","v":1781,"vw":3.675},{"c":3.68,"h":3.68,"l":3.675,"n":33,"o":3.675,"t":"2026-10-22T17:10:00Z","v":2694,"vw":3.677},{"c":3.68,"h":3.68,"l":3.675,"n":17,"o":3.675,"t":"2026-10-22T17:15:00Z","v":1483,"vw":3.67617},{"c":3.675,"h":3.68,"l":3.67,"n":25,"o":3.675,"t":"2026-10-22T17:20:00Z","v":2459,"vw":3.675382},{"c":3.685,"h":3.685,"l":3.675,"n":91,"o":3.675,"t":"2026-10-22T17:25:00Z","v":23762,"vw":3.679908},{"c":3.685,"h":3.685,"l":3.685,"n":6,"o":3.685,"t":"2026-10-22T17:30:00Z","v":1051,"vw":3.685},{"c":3.695,"h":3.695,"l":3.685,"n":84,"o":3.685,"t":"2026-10-22T17:35:00Z","v":16977,"vw":3.689679},{"c":3.695,"h":3.695,"l":3.695,"n":29,"o":3.695,"t":"2026-10-22T17:40:00Z","v":4421,"vw":3.695},{"c":3.69,"h":3.695,"l":3.69,"n":12,"o":3.695,"t":"2026-10-22T17:45:00Z","v":2014,"vw":3.694419},{"c":3.695,"h":3.695,"l":3.69,"n":12,"o":3.69,"t":"2026-10-22T17:50:00Z","v":833,"vw":3.693491},{"c":3.69,"h":3.695,"l":3.69,"n":5,"o":3.695,"t":"2026-10-22T17:55:00Z","v":402,"vw":3.69125},{"c":3.69,"h":3.69,"l":3.68,"n":56,"o":3.69,"t":"2026-10-22T18:00:00Z","v":12227,"vw":3.689518},{"c":3.69,"h":3.69,"l":3.685,"n":31,"o":3.69,"t":"2026-10-22T18:05:00Z","v":3396,"vw":3.689474},{"c":3.695,"h":3.695,"l":3.69,"n":95,"o":3.69,"t":"2026-10-22T18:10:00Z","v":18957,"vw":3.690934},{"c":3.7,"h":3.7,"l":3.695,"n":22,"o":3.695,"t":"2026-10-22T18:15:00Z","v":2490,"vw":3.696433},{"c":3.675,"h":3.7,"l":3.675,"n":124,"o":3.7,"t":"2026-10-22T18:20:00Z","v":87554,"vw":3.688561},{"c":3.685,"h":3.685,"l":3.665,"n":239,"o":3.675,"t":"2026-10-22T18:25:00Z","v":185808,"vw":3.674007},{"c":3.675,"h":3.685,"l":3.675,"n":102,"o":3.685,"t":"2026-10-22T18:30:00Z","v":279209,"vw":3.680769},{"c":3.675,"h":3.675,"l":3.675,"n":13,"o":3.675,"t":"2026-10-22T18:35:00Z","v":10700,"vw":3.675},{"c":3.665,"h":3.675,"l":3.665,"n":110,"o":3.675,"t":"2026-10-22T18:40:00Z","v":78402,"vw":3.669573},{"c":3.665,"h":3.67,"l":3.665,"n":28,"o":3.67,"t":"2026-10-22T18:45:00Z","v":5241,"vw":3.666108},{"c":3.665,"h":3.665,"l":3.665,"n":20,"o":3.665,"t":"2026-10-22T18:50:00Z","v":5590,"vw":3.665},{"c":3.665,"h":3.665,"l":3.66,"n":16,"o":3.665,"t":"2026-10-22T18:55:00Z","v":3223,"vw":3.664771},{"c":3.67,"h":3.67,"l":3.665,"n":34,"o":3.665,"t":"2026-10-22T19:00:00Z","v":3139,"vw":3.66639},{"c":3.66,"h":3.67,"l":3.66,"n":77,"o":3.67,"t":"2026-10-22T19:05:00Z","v":348325,"vw":3.66501},{"c":3.665,"h":3.665,"l":3.66,"n":17,"o":3.665,"t":"2026-10-22T19:10:00Z","v":6564,"vw":3.664907},{"c":3.675,"h":3.675,"l":3.66,"n":137,"o":3.665,"t":"2026-10-22T19:15:00Z","v":53151,"vw":3.669466},{"c":3.68,"h":3.695,"l":3.675,"n":273,"o":3.6788,"t":"2026-10-22T19:20:00Z","v":190519,"vw":3.688028},{"c":3.67,"h":3.685,"l":3.67,"n":71,"o":3.685,"t":"2026-10-22T19:25:00Z","v":32284,"vw":3.676587},{"c":3.675,"h":3.675,"l":3.675,"n":55,"o":3.675,"t":"2026-10-22T19:30:00Z","v":6886,"vw":3.675},{"c":3.67,"h":3.675,"l":3.67,"n":125,"o":3.675,"t":"2026-10-22T19:35:00Z","v":78943,"vw":3.670937},{"c":3.675,"h":3.675,"l":3.67,"n":33,"o":3.675,"t":"2026-10-22T19:40:00Z","v":10866,"vw":3.673887},{"c":3.675,"h":3.675,"l":3.67,"n":67,"o":3.67,"t":"2026-10-22T19:45:00Z","v":26239,"vw":3.672196},{"c":3.675,"h":3.6788,"l":3.67,"n":297,"o":3.67,"t":"2026-10-22T19:50:00Z","v":145919,"vw":3.671498},{"c":3.69,"h":3.69,"l":3.67,"n":517,"o":3.675,"t":"2026-10-22T19:55:00Z","v":76539,"vw":3.6831},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-10-22T20:00:00Z","v":198187,"vw":3.68},{"c":3.6879,"h":3.6879,"l":3.6879,"n":1,"o":3.6879,"t":"2026-10-22T20:05:00Z","v":150,"vw":3.6879}],"history":[{"c":3.51,"h":3.59,"l":3.48,"n":5432,"o":3.52,"t":"2024-10-21T04:00:00Z","v":503663,"vw":3.525604},{"c":3.39,"h":3.56,"l":3.36,"n":5335,"o":3.49,"t":"2024-10-22T04:00:00Z","v":541473,"vw":3.424424},{"c":3.25,"h":3.46,"l":3.18,"n":8405,"o":3.4,"t":"2024-10-23T04:00:00Z","v":902263,"vw":3.26293},{"c":3.24,"h":3.33,"l":3.21,"n":5329,"o":3.24,"t":"2024-10-24T04:00:00Z","v":361549,"vw":3.248812},{"c":3.19,"h":3.295,"l":3.165,"n":4978,"o":3.23,"t":"2024-10-25T04:00:00Z","v":510622,"vw":3.219073},{"c":3.24,"h":3.3,"l":3.21,"n":7047,"o":3.24,"t":"2024-10-28T04:00:00Z","v":696064,"vw":3.253605},{"c":3.24,"h":3.31,"l":3.2,"n":4603,"o":3.24,"t":"2024-10-29T04:00:00Z","v":340487,"vw":3.23779},{"c":3.24,"h":3.295,"l":3.18,"n":4304,"o":3.21,"t":"2024-10-30T04:00:00Z","v":430896,"vw":3.230033},{"c":3.16,"h":3.28,"l":3.13,"n":5051,"o":3.25,"t":"2024-10-31T04:00:00Z","v":433723,"vw":3.172413},{"c":3.21,"h":3.22,"l":3.14,"n":4380,"o":3.17,"t":"2024-11-01T04:00:00Z","v":420759,"vw":3.18493},{"c":3.26,"h":3.38,"l":3.13,"n":6978,"o":3.2,"t":"2024-11-04T05:00:00Z","v":843623,"vw":3.259555},{"c":3.32,"h":3.345,"l":3.21,"n":7577,"o":3.28,"t":"2024-11-05T05:00:00Z","v":989213,"vw":3.28384},{"c":3.43,"h":3.475,"l":3.245,"n":12478,"o":3.43,"t":"2024-11-06T05:00:00Z","v":1583167,"vw":3.346002},{"c":3.48,"h":3.626,"l":3.415,"n":10260,"o":3.43,"t":"2024-11-07T05:00:00Z","v":1159717,"vw":3.499205},{"c":3.49,"h":3.53,"l":3.38,"n":5450,"o":3.5,"t":"2024-11-08T05:00:00Z","v":502218,"vw":3.474704},{"c":3.64,"h":3.715,"l":3.52,"n":7280,"o":3.52,"t":"2024-11-11T05:00:00Z","v":657359,"vw":3.640927},{"c":3.64,"h":3.815,"l":3.54,"n":7729,"o":3.72,"t":"2024-11-12T05:00:00Z","v":874674,"vw":3.630785},{"c":3.56,"h":3.94,"l":3.52,"n":8415,"o":3.94,"t":"2024-11-13T05:00:00Z","v":870243,"vw":3.698966},{"c":3.32,"h":3.57,"l":3.275,"n":7389,"o":3.57,"t":"2024-11-14T05:00:00Z","v":654327,"vw":3.334664},{"c":3.005,"h":3.3,"l":2.95,"n":9866,"o":3.3,"t":"2024-11-15T05:00:00Z","v":1275700,"vw":3.037533},{"c":3.03,"h":3.1,"l":2.93,"n":17438,"o":3.01,"t":"2024-11-18T05:00:00Z","v":2355192,"vw":3.022184},{"c":3.01,"h":3.03,"l":2.86,"n":7208,"o":3.03,"t":"2024-11-19T05:00:00Z","v":725621,"vw":2.95074},{"c":2.99,"h":3.06,"l":2.955,"n":7198,"o":2.98,"t":"2024-11-20T05:00:00Z","v":782400,"vw":3.004682},{"c":2.97,"h":3.08,"l":2.955,"n":4638,"o":3.02,"t":"2024-11-21T05:00:00Z","v":460986,"vw":3.016616},{"c":3.25,"h":3.3,"l":2.95,"n":6274,"o":2.98,"t":"2024-11-22T05:00:00Z","v":812181,"vw":3.174275},{"c":3.44,"h":3.555,"l":3.24,"n":5614,"o":3.33,"t":"2024-11-25T05:00:00Z","v":957918,"vw":3.429769},{"c":3.55,"h":3.62,"l":3.305,"n":8663,"o":3.46,"t":"2024-11-26T05:00:00Z","v":848008,"vw":3.500179},{"c":3.95,"h":4.08,"l":3.57,"n":8377,"o":3.57,"t":"2024-11-27T05:00:00Z","v":1009352,"vw":3.912168},{"c":3.85,"h":3.99,"l":3.81,"n":5114,"o":3.93,"t":"2024-11-29T05:00:00Z","v":527111,"vw":3.874924},{"c":3.88,"h":3.98,"l":3.78,"n":8449,"o":3.82,"t":"2024-12-02T05:00:00Z","v":500716,"vw":3.884314},{"c":3.77,"h":3.8797,"l":3.58,"n":7085,"o":3.85,"t":"2024-12-03T05:00:00Z","v":721974,"vw":3.734897},{"c":3.51,"h":3.895,"l":3.495,"n":7810,"o":3.77,"t":"2024-12-04T05:00:00Z","v":822004,"vw":3.624635},{"c":3.83,"h":3.91,"l":3.48,"n":7770,"o":3.49,"t":"2024-12-05T05:00:00Z","v":1221907,"vw":3.748957},{"c":3.99,"h":4.02,"l":3.83,"n":6315,"o":3.88,"t":"2024-12-06T05:00:00Z","v":699552,"vw":3.952578},{"c":4.01,"h":4.24,"l":3.99,"n":4913,"o":3.99,"t":"2024-12-09T05:00:00Z","v":1083991,"vw":4.088968},{"c":4.05,"h":4.21,"l":3.8037,"n":8820,"o":3.98,"t":"2024-12-10T05:00:00Z","v":784723,"vw":4.050681},{"c":4.27,"h":4.395,"l":3.955,"n":8160,"o":4.08,"t":"2024-12-11T05:00:00Z","v":836626,"vw":4.176301},{"c":4.03,"h":4.28,"l":3.94,"n":8421,"o":4.25,"t":"2024-12-12T05:00:00Z","v":862999,"vw":4.030115},{"c":3.96,"h":4.21,"l":3.96,"n":6110,"o":4.02,"t":"2024-12-13T05:00:00Z","v":478275,"vw":4.011531},{"c":4.42,"h":4.64,"l":3.94,"n":10987,"o":3.96,"t":"2024-12-16T05:00:00Z","v":975328,"vw":4.418742},{"c":4.54,"h":4.57,"l":4.22,"n":11784,"o":4.5,"t":"2024-12-17T05:00:00Z","v":1375541,"vw":4.444332},{"c":4.23,"h":4.64,"l":4.155,"n":20563,"o":4.56,"t":"2024-12-18T05:00:00Z","v":2770764,"vw":4.336697},{"c":4.03,"h":4.34,"l":4,"n":6177,"o":4.3,"t":"2024-12-19T05:00:00Z","v":655679,"vw":4.09496},{"c":4.35,"h":4.39,"l":3.955,"n":8675,"o":3.99,"t":"2024-12-20T05:00:00Z","v":3277668,"vw":4.281333},{"c":4.68,"h":5.02,"l":4.26,"n":18204,"o":4.37,"t":"2024-12-23T05:00:00Z","v":3404251,"vw":4.685162},{"c":4.55,"h":4.82,"l":4.35,"n":6411,"o":4.7,"t":"2024-12-24T05:00:00Z","v":729741,"vw":4.562287},{"c":4.84,"h":4.84,"l":4.5,"n":7450,"o":4.55,"t":"2024-12-26T05:00:00Z","v":701525,"vw":4.704842},{"c":4.79,"h":4.8,"l":4.5,"n":11117,"o":4.7,"t":"2024-12-27T05:00:00Z","v":1214438,"vw":4.708785},{"c":4.68,"h":4.79,"l":4.5,"n":8530,"o":4.7,"t":"2024-12-30T05:00:00Z","v":900962,"vw":4.657704},{"c":4.7,"h":4.77,"l":4.59,"n":6269,"o":4.72,"t":"2024-12-31T05:00:00Z","v":556232,"vw":4.689941},{"c":4.84,"h":5.09,"l":4.73,"n":8049,"o":4.8,"t":"2025-01-02T05:00:00Z","v":691191,"vw":4.926957},{"c":5.08,"h":5.13,"l":4.77,"n":5390,"o":4.84,"t":"2025-01-03T05:00:00Z","v":341791,"vw":5.032247},{"c":4.92,"h":5.1713,"l":4.87,"n":7078,"o":5.11,"t":"2025-01-06T05:00:00Z","v":471325,"vw":4.960433},{"c":4.89,"h":5.06,"l":4.75,"n":5973,"o":4.95,"t":"2025-01-07T05:00:00Z","v":727234,"vw":4.841878},{"c":4.48,"h":4.89,"l":4.47,"n":7025,"o":4.86,"t":"2025-01-08T05:00:00Z","v":646720,"vw":4.589285},{"c":4.37,"h":4.44,"l":4.13,"n":9324,"o":4.37,"t":"2025-01-10T05:00:00Z","v":737360,"vw":4.261982},{"c":4.17,"h":4.35,"l":3.93,"n":7082,"o":4.32,"t":"2025-01-13T05:00:00Z","v":676458,"vw":4.081607},{"c":4.06,"h":4.34,"l":4.01,"n":5844,"o":4.2,"t":"2025-01-14T05:00:00Z","v":625341,"vw":4.125643},{"c":4.1,"h":4.22,"l":3.98,"n":7979,"o":4.2,"t":"2025-01-15T05:00:00Z","v":706968,"vw":4.083812},{"c":3.98,"h":4.1,"l":3.915,"n":5300,"o":4.1,"t":"2025-01-16T05:00:00Z","v":584300,"vw":3.978513},{"c":3.96,"h":4.08,"l":3.9,"n":5682,"o":4.04,"t":"2025-01-17T05:00:00Z","v":464824,"vw":3.988145},{"c":4,"h":4.075,"l":3.95,"n":4644,"o":4.01,"t":"2025-01-21T05:00:00Z","v":867974,"vw":4.020603},{"c":4.09,"h":4.14,"l":3.93,"n":5122,"o":3.98,"t":"2025-01-22T05:00:00Z","v":366577,"vw":4.074144},{"c":4.14,"h":4.15,"l":3.97,"n":5378,"o":4.06,"t":"2025-01-23T05:00:00Z","v":403540,"vw":4.093112},{"c":4.16,"h":4.305,"l":4.07,"n":3818,"o":4.18,"t":"2025-01-24T05:00:00Z","v":309708,"vw":4.185055},{"c":4.1,"h":4.325,"l":4.07,"n":4737,"o":4.14,"t":"2025-01-27T05:00:00Z","v":684970,"vw":4.170474},{"c":4.05,"h":4.13,"l":3.86,"n":4955,"o":4.1,"t":"2025-01-28T05:00:00Z","v":367809,"vw":3.983678},{"c":4.08,"h":4.13,"l":3.93,"n":5240,"o":4.05,"t":"2025-01-29T05:00:00Z","v":426144,"vw":4.031456},{"c":4.18,"h":4.19,"l":4.015,"n":4300,"o":4.14,"t":"2025-01-30T05:00:00Z","v":306565,"vw":4.124675},{"c":3.96,"h":4.24,"l":3.93,"n":5238,"o":4.18,"t":"2025-01-31T05:00:00Z","v":353498,"vw":4.05589},{"c":3.81,"h":3.94,"l":3.7801,"n":4737,"o":3.83,"t":"2025-02-03T05:00:00Z","v":446621,"vw":3.839372},{"c":3.82,"h":3.885,"l":3.67,"n":4649,"o":3.79,"t":"2025-02-04T05:00:00Z","v":261355,"vw":3.806538},{"c":3.91,"h":3.94,"l":3.83,"n":3622,"o":3.85,"t":"2025-02-05T05:00:00Z","v":268983,"vw":3.896184},{"c":3.83,"h":3.925,"l":3.81,"n":5519,"o":3.92,"t":"2025-02-06T05:00:00Z","v":436996,"vw":3.855504},{"c":3.69,"h":3.86,"l":3.66,"n":5016,"o":3.83,"t":"2025-02-07T05:00:00Z","v":337148,"vw":3.713097},{"c":3.63,"h":3.72,"l":3.5599,"n":4155,"o":3.68,"t":"2025-02-10T05:00:00Z","v":265835,"vw":3.629232},{"c":3.44,"h":3.62,"l":3.42,"n":3667,"o":3.56,"t":"2025-02-11T05:00:00Z","v":288559,"vw":3.461117},{"c":3.56,"h":3.59,"l":3.37,"n":3265,"o":3.37,"t":"2025-02-12T05:00:00Z","v":310898,"vw":3.490873},{"c":3.71,"h":3.71,"l":3.515,"n":3543,"o":3.61,"t":"2025-02-13T05:00:00Z","v":274855,"vw":3.646455},{"c":3.69,"h":3.94,"l":3.625,"n":5887,"o":3.76,"t":"2025-02-14T05:00:00Z","v":848394,"vw":3.728431},{"c":3.77,"h":3.88,"l":3.69,"n":3350,"o":3.69,"t":"2025-02-18T05:00:00Z","v":269938,"vw":3.791244},{"c":3.84,"h":3.88,"l":3.64,"n":4638,"o":3.75,"t":"2025-02-19T05:00:00Z","v":286423,"vw":3.794539},{"c":3.85,"h":3.865,"l":3.7,"n":5097,"o":3.83,"t":"2025-02-20T05:00:00Z","v":330671,"vw":3.809016},{"c":3.85,"h":3.91,"l":3.82,"n":4511,"o":3.9,"t":"2025-02-21T05:00:00Z","v":283515,"vw":3.859837},{"c":3.7,"h":3.885,"l":3.69,"n":5953,"o":3.8,"t":"2025-02-24T05:00:00Z","v":353013,"vw":3.768021},{"c":3.7,"h":3.7998,"l":3.36,"n":5340,"o":3.58,"t":"2025-02-25T05:00:00Z","v":444579,"vw":3.688152},{"c":3.32,"h":3.84,"l":3.2,"n":6678,"o":3.67,"t":"2025-02-26T05:00:00Z","v":648400,"vw":3.312592},{"c":3.37,"h":3.46,"l":3.25,"n":5493,"o":3.31,"t":"2025-02-27T05:00:00Z","v":577260,"vw":3.380169},{"c":3.59,"h":3.615,"l":3.27,"n":5101,"o":3.36,"t":"2025-02-28T05:00:00Z","v":368524,"vw":3.515322},{"c":3.24,"h":3.62,"l":3.095,"n":7119,"o":3.57,"t":"2025-03-03T05:00:00Z","v":704318,"vw":3.322294},{"c":3.27,"h":3.325,"l":3.01,"n":4860,"o":3.12,"t":"2025-03-04T05:00:00Z","v":402085,"vw":3.200911},{"c":3.25,"h":3.41,"l":3.23,"n":5918,"o":3.29,"t":"2025-03-05T05:00:00Z","v":405771,"vw":3.315816},{"c":3.22,"h":3.34,"l":3.06,"n":3696,"o":3.18,"t":"2025-03-06T05:00:00Z","v":301276,"vw":3.209756},{"c":3.14,"h":3.29,"l":3.1,"n":3317,"o":3.22,"t":"2025-03-07T05:00:00Z","v":205579,"vw":3.19818},{"c":2.97,"h":3.126,"l":2.9,"n":3919,"o":3.11,"t":"2025-03-10T04:00:00Z","v":350619,"vw":2.990974},{"c":2.96,"h":3.02,"l":2.815,"n":7003,"o":3,"t":"2025-03-11T04:00:00Z","v":799357,"vw":2.930564},{"c":3.03,"h":3.091,"l":2.93,"n":4195,"o":3.02,"t":"2025-03-12T04:00:00Z","v":380827,"vw":3.008664},{"c":2.9,"h":3.07,"l":2.78,"n":4673,"o":3,"t":"2025-03-13T04:00:00Z","v":553181,"vw":2.853744},{"c":3.12,"h":3.21,"l":2.87,"n":5149,"o":2.95,"t":"2025-03-14T04:00:00Z","v":733972,"vw":3.064177},{"c":3.12,"h":3.205,"l":2.98,"n":6003,"o":3.12,"t":"2025-03-17T04:00:00Z","v":527389,"vw":3.126726},{"c":3.02,"h":3.115,"l":2.985,"n":4276,"o":3.09,"t":"2025-03-18T04:00:00Z","v":369070,"vw":3.043369},{"c":2.97,"h":3.08,"l":2.94,"n":4649,"o":3.01,"t":"2025-03-19T04:00:00Z","v":1043457,"vw":2.991488},{"c":3.02,"h":3.1,"l":2.95,"n":3347,"o":2.95,"t":"2025-03-20T04:00:00Z","v":295758,"vw":3.02151},{"c":3.15,"h":3.17,"l":2.97,"n":4603,"o":3.06,"t":"2025-03-21T04:00:00Z","v":1228809,"vw":3.122887},{"c":3.21,"h":3.26,"l":3.175,"n":2663,"o":3.21,"t":"2025-03-24T04:00:00Z","v":192265,"vw":3.208102},{"c":3.11,"h":3.3449,"l":3.07,"n":2340,"o":3.28,"t":"2025-03-25T04:00:00Z","v":165588,"vw":3.122522},{"c":3.02,"h":3.17,"l":3,"n":1966,"o":3.17,"t":"2025-03-26T04:00:00Z","v":143864,"vw":3.033258},{"c":3.09,"h":3.145,"l":3.02,"n":2159,"o":3.03,"t":"2025-03-27T04:00:00Z","v":139022,"vw":3.094336},{"c":3.01,"h":3.13,"l":2.99,"n":2446,"o":3.08,"t":"2025-03-28T04:00:00Z","v":143456,"vw":3.017269},{"c":2.88,"h":3.01,"l":2.88,"n":2549,"o":2.91,"t":"2025-03-31T04:00:00Z","v":260828,"vw":2.90222},{"c":2.76,"h":2.91,"l":2.67,"n":3906,"o":2.88,"t":"2025-04-01T04:00:00Z","v":335603,"vw":2.784706},{"c":2.83,"h":2.9,"l":2.71,"n":3824,"o":2.71,"t":"2025-04-02T04:00:00Z","v":246375,"vw":2.830613},{"c":2.55,"h":2.81,"l":2.54,"n":5375,"o":2.73,"t":"2025-04-03T04:00:00Z","v":358889,"vw":2.620281},{"c":2.51,"h":2.565,"l":2.4,"n":4900,"o":2.49,"t":"2025-04-04T04:00:00Z","v":346346,"vw":2.49571},{"c":2.72,"h":2.74,"l":2.315,"n":6459,"o":2.46,"t":"2025-04-07T04:00:00Z","v":758033,"vw":2.560443},{"c":2.64,"h":2.88,"l":2.58,"n":4315,"o":2.83,"t":"2025-04-08T04:00:00Z","v":399533,"vw":2.718546},{"c":2.88,"h":3,"l":2.57,"n":3635,"o":2.6,"t":"2025-04-09T04:00:00Z","v":358467,"vw":2.771755},{"c":2.625,"h":2.81,"l":2.49,"n":2714,"o":2.77,"t":"2025-04-10T04:00:00Z","v":239233,"vw":2.589169},{"c":2.69,"h":2.71,"l":2.54,"n":2784,"o":2.69,"t":"2025-04-11T04:00:00Z","v":162190,"vw":2.639917},{"c":2.92,"h":2.99,"l":2.71,"n":3901,"o":2.78,"t":"2025-04-14T04:00:00Z","v":278227,"vw":2.880147},{"c":3.04,"h":3.05,"l":2.89,"n":2615,"o":2.9,"t":"2025-04-15T04:00:00Z","v":225172,"vw":2.977644},{"c":3.06,"h":3.09,"l":2.92,"n":2633,"o":3.02,"t":"2025-04-16T04:00:00Z","v":202913,"vw":3.039489},{"c":3.29,"h":3.32,"l":3.05,"n":4421,"o":3.05,"t":"2025-04-17T04:00:00Z","v":350542,"vw":3.180801},{"c":3.46,"h":3.565,"l":3.17,"n":5104,"o":3.25,"t":"2025-04-21T04:00:00Z","v":369584,"vw":3.460087},{"c":3.65,"h":3.87,"l":3.47,"n":5779,"o":3.47,"t":"2025-04-22T04:00:00Z","v":583705,"vw":3.691073},{"c":3.59,"h":3.87,"l":3.495,"n":6216,"o":3.84,"t":"2025-04-23T04:00:00Z","v":712766,"vw":3.666732},{"c":3.51,"h":3.6191,"l":3.435,"n":2925,"o":3.61,"t":"2025-04-24T04:00:00Z","v":215361,"vw":3.498255},{"c":3.53,"h":3.53,"l":3.385,"n":3399,"o":3.5,"t":"2025-04-25T04:00:00Z","v":231927,"vw":3.473904},{"c":3.57,"h":3.63,"l":3.45,"n":2779,"o":3.53,"t":"2025-04-28T04:00:00Z","v":153165,"vw":3.5522},{"c":3.65,"h":3.755,"l":3.54,"n":3867,"o":3.57,"t":"2025-04-29T04:00:00Z","v":298541,"vw":3.66859},{"c":3.85,"h":3.91,"l":3.55,"n":5505,"o":3.61,"t":"2025-04-30T04:00:00Z","v":558166,"vw":3.805575},{"c":4.38,"h":4.69,"l":3.73,"n":6295,"o":3.84,"t":"2025-05-01T04:00:00Z","v":926646,"vw":4.34549},{"c":5.62,"h":6.15,"l":4.38,"n":28603,"o":4.41,"t":"2025-05-02T04:00:00Z","v":4178476,"vw":5.572174},{"c":5.73,"h":5.74,"l":5.1,"n":14028,"o":5.41,"t":"2025-05-05T04:00:00Z","v":1464662,"vw":5.599682},{"c":5.35,"h":5.75,"l":5.14,"n":10124,"o":5.64,"t":"2025-05-06T04:00:00Z","v":890936,"vw":5.379612},{"c":5.07,"h":5.425,"l":4.775,"n":11345,"o":5.4,"t":"2025-05-07T04:00:00Z","v":1026731,"vw":5.033656},{"c":5.41,"h":5.55,"l":4.905,"n":4982,"o":5.06,"t":"2025-05-08T04:00:00Z","v":440334,"vw":5.36592},{"c":5.37,"h":5.6982,"l":5.28,"n":6951,"o":5.42,"t":"2025-05-09T04:00:00Z","v":537284,"vw":5.416792},{"c":5.68,"h":5.82,"l":5.37,"n":6925,"o":5.37,"t":"2025-05-12T04:00:00Z","v":544222,"vw":5.713808},{"c":5.79,"h":5.87,"l":5.53,"n":6014,"o":5.75,"t":"2025-05-13T04:00:00Z","v":365439,"vw":5.703304},{"c":5.63,"h":5.855,"l":5.51,"n":7975,"o":5.8,"t":"2025-05-14T04:00:00Z","v":620147,"vw":5.690188},{"c":6.6,"h":6.625,"l":5.65,"n":10634,"o":5.99,"t":"2025-05-15T04:00:00Z","v":1169122,"vw":6.341922},{"c":6.88,"h":7.06,"l":6.31,"n":11029,"o":6.69,"t":"2025-05-16T04:00:00Z","v":1040199,"vw":6.858871},{"c":6.93,"h":7.04,"l":6.52,"n":8673,"o":6.75,"t":"2025-05-19T04:00:00Z","v":740204,"vw":6.876166},{"c":6.51,"h":7,"l":6.2524,"n":8399,"o":6.92,"t":"2025-05-20T04:00:00Z","v":756862,"vw":6.500716},{"c":6.25,"h":6.795,"l":6.225,"n":5763,"o":6.4,"t":"2025-05-21T04:00:00Z","v":325204,"vw":6.40226},{"c":6.12,"h":6.27,"l":5.904,"n":6822,"o":6.18,"t":"2025-05-22T04:00:00Z","v":430059,"vw":6.140423},{"c":6.44,"h":7.0395,"l":6.25,"n":10583,"o":6.82,"t":"2025-05-23T04:00:00Z","v":898658,"vw":6.632702},{"c":6.35,"h":6.82,"l":6.03,"n":6976,"o":6.55,"t":"2025-05-27T04:00:00Z","v":492934,"vw":6.313138},{"c":6.9,"h":7,"l":6.23,"n":8492,"o":6.28,"t":"2025-05-28T04:00:00Z","v":998089,"vw":6.837718},{"c":7.07,"h":7.475,"l":6.98,"n":9724,"o":7.11,"t":"2025-05-29T04:00:00Z","v":752851,"vw":7.210663},{"c":6.875,"h":7.075,"l":6.67,"n":4646,"o":7.02,"t":"2025-05-30T04:00:00Z","v":396070,"vw":6.854197},{"c":6.96,"h":7.11,"l":6.64,"n":5395,"o":6.97,"t":"2025-06-02T04:00:00Z","v":391896,"vw":6.886548},{"c":7.035,"h":7.17,"l":6.82,"n":4825,"o":6.96,"t":"2025-06-03T04:00:00Z","v":430854,"vw":7.052359},{"c":7.03,"h":7.1,"l":6.832,"n":4671,"o":7.03,"t":"2025-06-04T04:00:00Z","v":370152,"vw":7.000868},{"c":7.11,"h":7.4,"l":6.885,"n":4855,"o":7.03,"t":"2025-06-05T04:00:00Z","v":336903,"vw":7.134202},{"c":7.25,"h":7.4,"l":7.1007,"n":5165,"o":7.23,"t":"2025-06-06T04:00:00Z","v":388347,"vw":7.252341},{"c":7.12,"h":7.39,"l":6.99,"n":3788,"o":7.3,"t":"2025-06-09T04:00:00Z","v":229538,"vw":7.097008},{"c":6.9,"h":7.2325,"l":6.89,"n":5896,"o":7.12,"t":"2025-06-10T04:00:00Z","v":394397,"vw":7.008449},{"c":6.83,"h":7.17,"l":6.68,"n":5995,"o":6.93,"t":"2025-06-11T04:00:00Z","v":464290,"vw":6.822319},{"c":6.78,"h":6.92,"l":6.66,"n":3763,"o":6.74,"t":"2025-06-12T04:00:00Z","v":302411,"vw":6.796945},{"c":6.85,"h":6.925,"l":6.6,"n":4207,"o":6.6,"t":"2025-06-13T04:00:00Z","v":247184,"vw":6.800316},{"c":6.8,"h":6.965,"l":6.61,"n":6074,"o":6.83,"t":"2025-06-16T04:00:00Z","v":682299,"vw":6.778338},{"c":6.43,"h":6.87,"l":6.33,"n":9036,"o":6.78,"t":"2025-06-17T04:00:00Z","v":685257,"vw":6.471651},{"c":6.36,"h":6.7401,"l":6.33,"n":4348,"o":6.42,"t":"2025-06-18T04:00:00Z","v":390308,"vw":6.44737},{"c":6.995,"h":7.21,"l":6.275,"n":5628,"o":6.37,"t":"2025-06-20T04:00:00Z","v":607057,"vw":6.794178},{"c":7.17,"h":7.4506,"l":6.83,"n":6535,"o":6.98,"t":"2025-06-23T04:00:00Z","v":1027047,"vw":7.27246},{"c":7.19,"h":7.4775,"l":7.15,"n":6796,"o":7.34,"t":"2025-06-24T04:00:00Z","v":528249,"vw":7.3209},{"c":7.16,"h":7.26,"l":6.9537,"n":3490,"o":7.17,"t":"2025-06-25T04:00:00Z","v":263403,"vw":7.170048},{"c":7.38,"h":7.4,"l":7.06,"n":6557,"o":7.19,"t":"2025-06-26T04:00:00Z","v":378064,"vw":7.256211},{"c":7.1,"h":7.7024,"l":6.98,"n":7736,"o":7.42,"t":"2025-06-27T04:00:00Z","v":1208769,"vw":7.18787},{"c":6.88,"h":7.27,"l":6.87,"n":7287,"o":7.1,"t":"2025-06-30T04:00:00Z","v":1022905,"vw":6.975988},{"c":6.84,"h":6.91,"l":6.155,"n":10709,"o":6.72,"t":"2025-07-01T04:00:00Z","v":871421,"vw":6.739325},{"c":6.93,"h":7.12,"l":6.555,"n":5548,"o":6.82,"t":"2025-07-02T04:00:00Z","v":381941,"vw":6.959025},{"c":6.92,"h":6.95,"l":6.65,"n":2278,"o":6.95,"t":"2025-07-03T04:00:00Z","v":146358,"vw":6.834821},{"c":7.02,"h":7.25,"l":6.75,"n":5991,"o":6.86,"t":"2025-07-07T04:00:00Z","v":427243,"vw":6.982342},{"c":7.85,"h":7.93,"l":6.9908,"n":8308,"o":7.09,"t":"2025-07-08T04:00:00Z","v":1173365,"vw":7.660093},{"c":7.91,"h":8.18,"l":7.7,"n":7889,"o":7.98,"t":"2025-07-09T04:00:00Z","v":937786,"vw":7.970061},{"c":8.01,"h":8.03,"l":7.35,"n":5945,"o":7.92,"t":"2025-07-10T04:00:00Z","v":609292,"vw":7.898267},{"c":7.83,"h":8.27,"l":7.82,"n":5734,"o":7.92,"t":"2025-07-11T04:00:00Z","v":688948,"vw":8.060572},{"c":7.9,"h":8.14,"l":7.5672,"n":5643,"o":7.7,"t":"2025-07-14T04:00:00Z","v":543842,"vw":7.896406},{"c":7.84,"h":8.04,"l":7.62,"n":4779,"o":7.92,"t":"2025-07-15T04:00:00Z","v":357215,"vw":7.77754},{"c":7.88,"h":8.03,"l":7.6801,"n":4857,"o":7.88,"t":"2025-07-16T04:00:00Z","v":305373,"vw":7.862444},{"c":7.94,"h":8.015,"l":7.77,"n":3850,"o":7.86,"t":"2025-07-17T04:00:00Z","v":227058,"vw":7.911299},{"c":7.65,"h":8.1,"l":7.63,"n":5303,"o":8.03,"t":"2025-07-18T04:00:00Z","v":397443,"vw":7.769564},{"c":7.1,"h":7.81,"l":7.03,"n":6625,"o":7.62,"t":"2025-07-21T04:00:00Z","v":608075,"vw":7.285162},{"c":7.05,"h":7.31,"l":6.975,"n":4725,"o":7.12,"t":"2025-07-22T04:00:00Z","v":378957,"vw":7.09107},{"c":7.91,"h":7.94,"l":7.04,"n":5262,"o":7.08,"t":"2025-07-23T04:00:00Z","v":403816,"vw":7.706939},{"c":7.82,"h":8.03,"l":7.63,"n":5704,"o":7.9,"t":"2025-07-24T04:00:00Z","v":565736,"vw":7.853396},{"c":7.81,"h":7.99,"l":7.55,"n":5336,"o":7.78,"t":"2025-07-25T04:00:00Z","v":464420,"vw":7.814893},{"c":7.81,"h":8.4499,"l":7.55,"n":11233,"o":7.84,"t":"2025-07-28T04:00:00Z","v":1065377,"vw":7.955216},{"c":7.59,"h":8.5,"l":6.96,"n":69850,"o":7.66,"t":"2025-07-29T04:00:00Z","v":7188699,"vw":7.644983},{"c":6.9,"h":7.6,"l":6.72,"n":17544,"o":7.6,"t":"2025-07-30T04:00:00Z","v":1780565,"vw":6.915858},{"c":6.73,"h":6.84,"l":6.5,"n":11972,"o":6.71,"t":"2025-07-31T04:00:00Z","v":974186,"vw":6.65946},{"c":6.83,"h":7.12,"l":6.56,"n":11086,"o":6.64,"t":"2025-08-01T04:00:00Z","v":1006832,"vw":6.864148},{"c":6.96,"h":7.03,"l":6.51,"n":14829,"o":6.87,"t":"2025-08-04T04:00:00Z","v":1091302,"vw":6.902362},{"c":6.88,"h":7,"l":6.64,"n":8723,"o":6.94,"t":"2025-08-05T04:00:00Z","v":517139,"vw":6.871379},{"c":6.94,"h":6.95,"l":6.58,"n":9710,"o":6.88,"t":"2025-08-06T04:00:00Z","v":1078932,"vw":6.660302},{"c":6.81,"h":7,"l":6.67,"n":6315,"o":6.86,"t":"2025-08-07T04:00:00Z","v":325083,"vw":6.791327},{"c":6.49,"h":6.88,"l":6.47,"n":7220,"o":6.86,"t":"2025-08-08T04:00:00Z","v":412512,"vw":6.580915},{"c":6.34,"h":6.5947,"l":6.275,"n":6280,"o":6.52,"t":"2025-08-11T04:00:00Z","v":412959,"vw":6.415284},{"c":6.54,"h":6.58,"l":6.28,"n":7040,"o":6.39,"t":"2025-08-12T04:00:00Z","v":443262,"vw":6.456762},{"c":6.85,"h":6.925,"l":6.54,"n":6362,"o":6.61,"t":"2025-08-13T04:00:00Z","v":307455,"vw":6.797486},{"c":6.6,"h":6.87,"l":6.54,"n":6046,"o":6.77,"t":"2025-08-14T04:00:00Z","v":560874,"vw":6.629865},{"c":6.82,"h":6.84,"l":6.5128,"n":7104,"o":6.62,"t":"2025-08-15T04:00:00Z","v":516852,"vw":6.728823},{"c":6.64,"h":7.09,"l":6.57,"n":5835,"o":6.83,"t":"2025-08-18T04:00:00Z","v":475521,"vw":6.718475},{"c":6.61,"h":6.67,"l":6.42,"n":4745,"o":6.64,"t":"2025-08-19T04:00:00Z","v":343785,"vw":6.555795},{"c":6.57,"h":6.64,"l":6.39,"n":5046,"o":6.62,"t":"2025-08-20T04:00:00Z","v":291771,"vw":6.544073},{"c":6.52,"h":6.66,"l":6.44,"n":6489,"o":6.52,"t":"2025-08-21T04:00:00Z","v":440655,"vw":6.542485},{"c":6.88,"h":6.915,"l":6.45,"n":5838,"o":6.57,"t":"2025-08-22T04:00:00Z","v":362286,"vw":6.813891},{"c":6.41,"h":6.88,"l":6.35,"n":6046,"o":6.88,"t":"2025-08-25T04:00:00Z","v":277776,"vw":6.49621},{"c":6.52,"h":6.57,"l":6.36,"n":4106,"o":6.44,"t":"2025-08-26T04:00:00Z","v":1193289,"vw":6.501283},{"c":6.63,"h":6.69,"l":6.5,"n":4294,"o":6.51,"t":"2025-08-27T04:00:00Z","v":227121,"vw":6.61546},{"c":6.65,"h":6.85,"l":6.62,"n":4218,"o":6.69,"t":"2025-08-28T04:00:00Z","v":196908,"vw":6.688981},{"c":6.48,"h":6.71,"l":6.4,"n":3261,"o":6.71,"t":"2025-08-29T04:00:00Z","v":181564,"vw":6.494536},{"c":6.41,"h":6.75,"l":6.39,"n":6112,"o":6.4,"t":"2025-09-02T04:00:00Z","v":327967,"vw":6.522359},{"c":6.52,"h":6.555,"l":6.36,"n":3796,"o":6.36,"t":"2025-09-03T04:00:00Z","v":224790,"vw":6.47249},{"c":6.88,"h":7.01,"l":6.35,"n":6696,"o":6.54,"t":"2025-09-04T04:00:00Z","v":431747,"vw":6.695327},{"c":7.66,"h":7.87,"l":6.85,"n":7985,"o":6.9,"t":"2025-09-05T04:00:00Z","v":599018,"vw":7.579449},{"c":7.27,"h":7.68,"l":7.21,"n":6415,"o":7.66,"t":"2025-09-08T04:00:00Z","v":416954,"vw":7.35753},{"c":7.24,"h":7.41,"l":7.065,"n":7617,"o":7.25,"t":"2025-09-09T04:00:00Z","v":477381,"vw":7.245444},{"c":6.99,"h":7.2,"l":6.88,"n":7868,"o":7.2,"t":"2025-09-10T04:00:00Z","v":464964,"vw":7.037517},{"c":6.99,"h":7.17,"l":6.88,"n":5128,"o":7,"t":"2025-09-11T04:00:00Z","v":351799,"vw":6.988603},{"c":7,"h":7.06,"l":6.74,"n":4882,"o":6.97,"t":"2025-09-12T04:00:00Z","v":353055,"vw":6.903951},{"c":7.07,"h":7.13,"l":6.6901,"n":4772,"o":6.98,"t":"2025-09-15T04:00:00Z","v":427826,"vw":6.99033},{"c":7.3,"h":7.5,"l":7,"n":6263,"o":7.1,"t":"2025-09-16T04:00:00Z","v":380536,"vw":7.260749},{"c":7.32,"h":7.47,"l":7.2,"n":5298,"o":7.34,"t":"2025-09-17T04:00:00Z","v":264209,"vw":7.312848},{"c":7.54,"h":7.65,"l":7.25,"n":5924,"o":7.38,"t":"2025-09-18T04:00:00Z","v":286983,"vw":7.461661},{"c":7.39,"h":7.54,"l":7.28,"n":6780,"o":7.54,"t":"2025-09-19T04:00:00Z","v":2098632,"vw":7.395864},{"c":7.45,"h":7.52,"l":7.21,"n":4622,"o":7.42,"t":"2025-09-22T04:00:00Z","v":272368,"vw":7.390948},{"c":7.35,"h":7.55,"l":7.21,"n":5659,"o":7.47,"t":"2025-09-23T04:00:00Z","v":299932,"vw":7.382136},{"c":8.25,"h":8.29,"l":7.275,"n":8080,"o":7.29,"t":"2025-09-24T04:00:00Z","v":521147,"vw":7.956033},{"c":8.5,"h":8.52,"l":7.94,"n":9329,"o":8.18,"t":"2025-09-25T04:00:00Z","v":868469,"vw":8.375154},{"c":8.84,"h":8.96,"l":8.43,"n":8633,"o":8.56,"t":"2025-09-26T04:00:00Z","v":605611,"vw":8.771421},{"c":8.67,"h":8.87,"l":8.3276,"n":6685,"o":8.85,"t":"2025-09-29T04:00:00Z","v":313815,"vw":8.618857},{"c":9.2,"h":9.3,"l":8.495,"n":7482,"o":8.6,"t":"2025-09-30T04:00:00Z","v":912963,"vw":9.140256},{"c":9.33,"h":9.49,"l":8.99,"n":12447,"o":9.32,"t":"2025-10-01T04:00:00Z","v":1013414,"vw":9.187152},{"c":9.51,"h":9.56,"l":9.11,"n":7811,"o":9.28,"t":"2025-10-02T04:00:00Z","v":433512,"vw":9.381597},{"c":9.22,"h":9.7,"l":9.1601,"n":6557,"o":9.65,"t":"2025-10-03T04:00:00Z","v":328152,"vw":9.380851},{"c":9.5,"h":9.65,"l":9.05,"n":7443,"o":9.14,"t":"2025-10-06T04:00:00Z","v":457695,"vw":9.457746},{"c":9.24,"h":9.6,"l":9.1101,"n":7434,"o":9.5,"t":"2025-10-07T04:00:00Z","v":356452,"vw":9.309353},{"c":9.63,"h":9.88,"l":9.27,"n":7836,"o":9.4,"t":"2025-10-08T04:00:00Z","v":302110,"vw":9.64853},{"c":9.62,"h":9.7,"l":9.455,"n":5730,"o":9.6,"t":"2025-10-09T04:00:00Z","v":338445,"vw":9.557677},{"c":8.99,"h":9.705,"l":8.99,"n":6036,"o":9.705,"t":"2025-10-10T04:00:00Z","v":346026,"vw":9.234577},{"c":8.75,"h":9.175,"l":8.66,"n":7901,"o":9.04,"t":"2025-10-13T04:00:00Z","v":356355,"vw":8.804064},{"c":8.69,"h":8.78,"l":8.45,"n":7137,"o":8.6,"t":"2025-10-14T04:00:00Z","v":537667,"vw":8.620907},{"c":9.64,"h":9.89,"l":8.7162,"n":9073,"o":8.75,"t":"2025-10-15T04:00:00Z","v":554932,"vw":9.425396},{"c":9.29,"h":9.7718,"l":9.21,"n":5739,"o":9.76,"t":"2025-10-16T04:00:00Z","v":330352,"vw":9.404585},{"c":8.99,"h":9.335,"l":8.82,"n":7115,"o":9.15,"t":"2025-10-17T04:00:00Z","v":379364,"vw":8.992715},{"c":9.22,"h":9.48,"l":8.82,"n":7919,"o":9.12,"t":"2025-10-20T04:00:00Z","v":456423,"vw":9.184161},{"c":9.7,"h":9.81,"l":9.2,"n":5581,"o":9.36,"t":"2025-10-21T04:00:00Z","v":259945,"vw":9.618528},{"c":9.04,"h":9.8351,"l":8.93,"n":5704,"o":9.66,"t":"2025-10-22T04:00:00Z","v":370591,"vw":9.123273},{"c":8.95,"h":9.4,"l":8.89,"n":6169,"o":9.04,"t":"2025-10-23T04:00:00Z","v":364806,"vw":9.017358},{"c":9.22,"h":9.39,"l":8.96,"n":9213,"o":9.09,"t":"2025-10-24T04:00:00Z","v":406246,"vw":9.153623},{"c":9.65,"h":9.72,"l":9.02,"n":5540,"o":9.24,"t":"2025-10-27T04:00:00Z","v":272976,"vw":9.576655},{"c":10,"h":10.11,"l":9.505,"n":11625,"o":9.59,"t":"2025-10-28T04:00:00Z","v":1013722,"vw":9.948936},{"c":9.36,"h":10.04,"l":8.29,"n":23891,"o":9.72,"t":"2025-10-29T04:00:00Z","v":2864319,"vw":8.815166},{"c":8.6,"h":9.96,"l":8.56,"n":14613,"o":9.51,"t":"2025-10-30T04:00:00Z","v":942862,"vw":9.04591},{"c":8.75,"h":9.15,"l":8.42,"n":9831,"o":8.59,"t":"2025-10-31T04:00:00Z","v":662241,"vw":8.848001},{"c":9.02,"h":9.47,"l":8.48,"n":10048,"o":8.66,"t":"2025-11-03T05:00:00Z","v":837386,"vw":8.929233},{"c":8.37,"h":9.02,"l":8.3,"n":8601,"o":8.83,"t":"2025-11-04T05:00:00Z","v":717358,"vw":8.500148},{"c":7.87,"h":8.37,"l":7.7,"n":10451,"o":8.33,"t":"2025-11-05T05:00:00Z","v":781608,"vw":7.937943},{"c":7.65,"h":8.09,"l":7.61,"n":6145,"o":8.09,"t":"2025-11-06T05:00:00Z","v":403453,"vw":7.721037},{"c":7.63,"h":7.71,"l":7.27,"n":7467,"o":7.55,"t":"2025-11-07T05:00:00Z","v":527265,"vw":7.497604},{"c":7.67,"h":8.35,"l":7.6,"n":7512,"o":7.77,"t":"2025-11-10T05:00:00Z","v":499130,"vw":7.750985},{"c":8.15,"h":8.25,"l":7.51,"n":10744,"o":7.65,"t":"2025-11-11T05:00:00Z","v":866778,"vw":7.857509},{"c":8.36,"h":8.45,"l":7.94,"n":8887,"o":8.1,"t":"2025-11-12T05:00:00Z","v":516013,"vw":8.31203},{"c":8.79,"h":9.05,"l":8.24,"n":10055,"o":8.27,"t":"2025-11-13T05:00:00Z","v":669620,"vw":8.800985},{"c":8.65,"h":8.96,"l":8.43,"n":8722,"o":8.69,"t":"2025-11-14T05:00:00Z","v":474121,"vw":8.669122},{"c":9.65,"h":9.75,"l":8.46,"n":12175,"o":8.67,"t":"2025-11-17T05:00:00Z","v":986838,"vw":9.486453},{"c":9.73,"h":9.85,"l":9.025,"n":9055,"o":9.52,"t":"2025-11-18T05:00:00Z","v":774628,"vw":9.627872},{"c":11.51,"h":12.19,"l":10.45,"n":35346,"o":10.65,"t":"2025-11-19T05:00:00Z","v":3862463,"vw":11.477156},{"c":11.06,"h":11.8099,"l":10.98,"n":11969,"o":11.71,"t":"2025-11-20T05:00:00Z","v":833598,"vw":11.312857},{"c":11.29,"h":11.315,"l":10.75,"n":8206,"o":11,"t":"2025-11-21T05:00:00Z","v":431992,"vw":11.156535},{"c":11.74,"h":12.0528,"l":11.4008,"n":9231,"o":11.73,"t":"2025-11-24T05:00:00Z","v":702380,"vw":11.732988},{"c":11.54,"h":11.99,"l":11.495,"n":6535,"o":11.77,"t":"2025-11-25T05:00:00Z","v":361899,"vw":11.625229},{"c":11.32,"h":11.658,"l":11.125,"n":8317,"o":11.52,"t":"2025-11-26T05:00:00Z","v":445761,"vw":11.318561},{"c":10.94,"h":11.46,"l":10.5,"n":5755,"o":11.33,"t":"2025-11-28T05:00:00Z","v":409339,"vw":10.88147},{"c":9.87,"h":10.94,"l":9.77,"n":9221,"o":10.78,"t":"2025-12-01T05:00:00Z","v":857254,"vw":10.089083},{"c":8.95,"h":10.2162,"l":8.74,"n":11265,"o":9.92,"t":"2025-12-02T05:00:00Z","v":745602,"vw":9.092019},{"c":9.06,"h":9.68,"l":8.73,"n":10119,"o":8.92,"t":"2025-12-03T05:00:00Z","v":759521,"vw":9.14861},{"c":8.76,"h":9.29,"l":8.68,"n":9275,"o":8.95,"t":"2025-12-04T05:00:00Z","v":821230,"vw":8.911503},{"c":8.9,"h":9.67,"l":8.63,"n":19715,"o":8.69,"t":"2025-12-05T05:00:00Z","v":1682391,"vw":9.134166},{"c":12.99,"h":15.7399,"l":12.74,"n":406471,"o":12.96,"t":"2025-12-08T05:00:00Z","v":24718110,"vw":14.133475},{"c":14.6,"h":15.29,"l":12.07,"n":41275,"o":12.72,"t":"2025-12-09T05:00:00Z","v":3878869,"vw":13.916386},{"c":13.8,"h":15.32,"l":13.4,"n":43416,"o":14.67,"t":"2025-12-10T05:00:00Z","v":4417920,"vw":14.158231},{"c":12.8,"h":13.64,"l":12.56,"n":35562,"o":13.55,"t":"2025-12-11T05:00:00Z","v":3002664,"vw":12.921651},{"c":13,"h":13.19,"l":12.58,"n":18496,"o":12.8,"t":"2025-12-12T05:00:00Z","v":1627253,"vw":12.966827},{"c":12.92,"h":13.26,"l":12.58,"n":15134,"o":12.92,"t":"2025-12-15T05:00:00Z","v":2089844,"vw":12.997655},{"c":12.5,"h":13,"l":12.45,"n":14886,"o":12.73,"t":"2025-12-16T05:00:00Z","v":855214,"vw":12.705582},{"c":12.08,"h":12.66,"l":12.02,"n":14160,"o":12.47,"t":"2025-12-17T05:00:00Z","v":768908,"vw":12.223883},{"c":12.16,"h":12.46,"l":11.98,"n":17355,"o":12.21,"t":"2025-12-18T05:00:00Z","v":1033778,"vw":12.205783},{"c":12.28,"h":12.84,"l":11.99,"n":12954,"o":12.21,"t":"2025-12-19T05:00:00Z","v":1536254,"vw":12.36077},{"c":12.78,"h":12.9,"l":12.23,"n":11507,"o":12.38,"t":"2025-12-22T05:00:00Z","v":852872,"vw":12.719202},{"c":11.79,"h":12.82,"l":11.71,"n":12022,"o":12.64,"t":"2025-12-23T05:00:00Z","v":739632,"vw":11.992155},{"c":12.01,"h":12.29,"l":11.845,"n":7194,"o":11.96,"t":"2025-12-24T05:00:00Z","v":415988,"vw":12.049296},{"c":11.58,"h":11.91,"l":11.48,"n":7952,"o":11.91,"t":"2025-12-26T05:00:00Z","v":463073,"vw":11.625615},{"c":11.99,"h":12.03,"l":11.48,"n":9520,"o":11.5,"t":"2025-12-29T05:00:00Z","v":1159510,"vw":11.928959},{"c":11.34,"h":12.27,"l":11.18,"n":15768,"o":11.93,"t":"2025-12-30T05:00:00Z","v":867147,"vw":11.484913},{"c":11.31,"h":11.761,"l":11.13,"n":7249,"o":11.31,"t":"2025-12-31T05:00:00Z","v":936630,"vw":11.372085},{"c":10.92,"h":11.53,"l":10.61,"n":10689,"o":11.4,"t":"2026-01-02T05:00:00Z","v":796100,"vw":10.890274},{"c":10.84,"h":11.01,"l":10.54,"n":10490,"o":10.92,"t":"2026-01-05T05:00:00Z","v":559001,"vw":10.787017},{"c":9.99,"h":10.76,"l":9.805,"n":11212,"o":10.76,"t":"2026-01-06T05:00:00Z","v":819339,"vw":10.058016},{"c":9.98,"h":10.45,"l":9.77,"n":14234,"o":10.19,"t":"2026-01-07T05:00:00Z","v":1001422,"vw":10.020535},{"c":10.11,"h":10.47,"l":9.915,"n":12912,"o":9.98,"t":"2026-01-08T05:00:00Z","v":927598,"vw":10.17665},{"c":9.85,"h":10.37,"l":9.8,"n":9865,"o":10.14,"t":"2026-01-09T05:00:00Z","v":739291,"vw":10.061866},{"c":9.51,"h":10.5,"l":9.07,"n":13762,"o":10.39,"t":"2026-01-12T05:00:00Z","v":973599,"vw":9.501857},{"c":10.25,"h":10.33,"l":9.42,"n":11573,"o":9.42,"t":"2026-01-13T05:00:00Z","v":848840,"vw":9.984783},{"c":10.36,"h":10.54,"l":9.96,"n":10288,"o":10.26,"t":"2026-01-14T05:00:00Z","v":726135,"vw":10.33427},{"c":10.38,"h":10.4,"l":9.81,"n":8406,"o":10.19,"t":"2026-01-15T05:00:00Z","v":554812,"vw":10.223372},{"c":10.14,"h":10.6592,"l":9.93,"n":10006,"o":10.38,"t":"2026-01-16T05:00:00Z","v":1275463,"vw":10.16494},{"c":10.6,"h":11.005,"l":9.7765,"n":13142,"o":9.83,"t":"2026-01-20T05:00:00Z","v":1437899,"vw":10.456368},{"c":10.42,"h":10.94,"l":10.16,"n":12493,"o":10.54,"t":"2026-01-21T05:00:00Z","v":968016,"vw":10.484047},{"c":11.05,"h":11.27,"l":10.365,"n":9329,"o":10.5,"t":"2026-01-22T05:00:00Z","v":721191,"vw":10.928308},{"c":10.75,"h":11.2853,"l":10.53,"n":10584,"o":10.98,"t":"2026-01-23T05:00:00Z","v":665168,"vw":10.814648},{"c":10.91,"h":11.11,"l":10.56,"n":10342,"o":10.66,"t":"2026-01-26T05:00:00Z","v":496027,"vw":10.894434},{"c":10.94,"h":11.28,"l":10.805,"n":8659,"o":10.91,"t":"2026-01-27T05:00:00Z","v":623766,"vw":11.01951},{"c":10.48,"h":10.93,"l":10.43,"n":6948,"o":10.93,"t":"2026-01-28T05:00:00Z","v":443515,"vw":10.638546},{"c":10.94,"h":10.96,"l":10.385,"n":10181,"o":10.45,"t":"2026-01-29T05:00:00Z","v":490095,"vw":10.808166},{"c":10.73,"h":11.14,"l":10.455,"n":10128,"o":10.84,"t":"2026-01-30T05:00:00Z","v":491884,"vw":10.721009},{"c":10.72,"h":11.11,"l":10.475,"n":9866,"o":10.75,"t":"2026-02-02T05:00:00Z","v":496872,"vw":10.730854},{"c":10.49,"h":10.905,"l":10.3201,"n":8307,"o":10.73,"t":"2026-02-03T05:00:00Z","v":364199,"vw":10.527768},{"c":9.9,"h":10.45,"l":9.67,"n":11094,"o":10.45,"t":"2026-02-04T05:00:00Z","v":474889,"vw":9.893087},{"c":9.55,"h":10.51,"l":9.515,"n":8502,"o":9.85,"t":"2026-02-05T05:00:00Z","v":447289,"vw":9.842798},{"c":9.74,"h":10,"l":9.615,"n":9942,"o":9.71,"t":"2026-02-06T05:00:00Z","v":489219,"vw":9.742226},{"c":10.23,"h":10.33,"l":9.37,"n":8467,"o":9.78,"t":"2026-02-09T05:00:00Z","v":394274,"vw":10.156783},{"c":10.34,"h":10.51,"l":10.068,"n":10542,"o":10.13,"t":"2026-02-10T05:00:00Z","v":473030,"vw":10.299469},{"c":10.87,"h":10.87,"l":10.04,"n":9649,"o":10.36,"t":"2026-02-11T05:00:00Z","v":855809,"vw":10.565396},{"c":10.86,"h":11.09,"l":10.4639,"n":8819,"o":10.88,"t":"2026-02-12T05:00:00Z","v":462479,"vw":10.824498},{"c":10.63,"h":11.17,"l":10.615,"n":7653,"o":10.82,"t":"2026-02-13T05:00:00Z","v":381484,"vw":10.827357},{"c":10.66,"h":10.82,"l":10.25,"n":13520,"o":10.51,"t":"2026-02-17T05:00:00Z","v":811668,"vw":10.55888},{"c":10.94,"h":11.55,"l":10.69,"n":11226,"o":10.69,"t":"2026-02-18T05:00:00Z","v":628233,"vw":11.108617},{"c":11.73,"h":12.03,"l":10.83,"n":12327,"o":10.83,"t":"2026-02-19T05:00:00Z","v":1117769,"vw":11.70113},{"c":11,"h":11.89,"l":10.95,"n":14377,"o":11.59,"t":"2026-02-20T05:00:00Z","v":833733,"vw":11.265834},{"c":10.89,"h":11.39,"l":10.575,"n":13239,"o":11.08,"t":"2026-02-23T05:00:00Z","v":1124560,"vw":10.83588},{"c":8.58,"h":10.42,"l":8.49,"n":37764,"o":9.65,"t":"2026-02-24T05:00:00Z","v":4163246,"vw":9.114363},{"c":8.98,"h":9.34,"l":8.33,"n":27757,"o":8.36,"t":"2026-02-25T05:00:00Z","v":2280547,"vw":8.973328},{"c":8.73,"h":9.04,"l":8.63,"n":13042,"o":8.91,"t":"2026-02-26T05:00:00Z","v":873492,"vw":8.787823},{"c":8.38,"h":8.835,"l":8.25,"n":12397,"o":8.68,"t":"2026-02-27T05:00:00Z","v":759527,"vw":8.465686},{"c":7.81,"h":8.26,"l":7.52,"n":27078,"o":8.17,"t":"2026-03-02T05:00:00Z","v":3568004,"vw":7.805155},{"c":7.87,"h":8.3993,"l":7.58,"n":13733,"o":7.67,"t":"2026-03-03T05:00:00Z","v":1606115,"vw":7.939747},{"c":8.35,"h":8.55,"l":7.81,"n":10673,"o":7.87,"t":"2026-03-04T05:00:00Z","v":700167,"vw":8.315021},{"c":8.16,"h":8.24,"l":7.93,"n":13548,"o":8.2,"t":"2026-03-05T05:00:00Z","v":957082,"vw":8.083141},{"c":8.17,"h":8.45,"l":7.945,"n":9618,"o":8.04,"t":"2026-03-06T05:00:00Z","v":773101,"vw":8.121752},{"c":7.94,"h":8.115,"l":7.59,"n":15147,"o":7.82,"t":"2026-03-09T04:00:00Z","v":1034367,"vw":7.847597},{"c":8.01,"h":8.3,"l":7.9,"n":12370,"o":8.11,"t":"2026-03-10T04:00:00Z","v":1163973,"vw":8.042455},{"c":7.79,"h":8.07,"l":7.49,"n":11771,"o":7.94,"t":"2026-03-11T04:00:00Z","v":1058929,"vw":7.72942},{"c":7.63,"h":7.74,"l":7.44,"n":11436,"o":7.67,"t":"2026-03-12T04:00:00Z","v":804997,"vw":7.573879},{"c":7.65,"h":7.83,"l":7.34,"n":9901,"o":7.63,"t":"2026-03-13T04:00:00Z","v":536830,"vw":7.551469},{"c":7.44,"h":8,"l":7.42,"n":11302,"o":7.77,"t":"2026-03-16T04:00:00Z","v":856238,"vw":7.560846},{"c":7.43,"h":7.65,"l":7.3036,"n":16188,"o":7.43,"t":"2026-03-17T04:00:00Z","v":1617847,"vw":7.510127},{"c":6.92,"h":7.47,"l":6.84,"n":14147,"o":7.47,"t":"2026-03-18T04:00:00Z","v":1312325,"vw":6.975273},{"c":7.04,"h":7.04,"l":6.72,"n":17526,"o":6.87,"t":"2026-03-19T04:00:00Z","v":1445102,"vw":6.879256},{"c":6.77,"h":7.15,"l":6.72,"n":15448,"o":7.04,"t":"2026-03-20T04:00:00Z","v":4435053,"vw":6.806627},{"c":6.89,"h":7.11,"l":6.745,"n":13110,"o":6.98,"t":"2026-03-23T04:00:00Z","v":877103,"vw":6.904095},{"c":6.7,"h":6.82,"l":6.56,"n":13612,"o":6.77,"t":"2026-03-24T04:00:00Z","v":1259623,"vw":6.677292},{"c":6.98,"h":7.16,"l":6.78,"n":7696,"o":6.78,"t":"2026-03-25T04:00:00Z","v":507381,"vw":7.011516},{"c":6.94,"h":7.12,"l":6.885,"n":7483,"o":6.9,"t":"2026-03-26T04:00:00Z","v":342536,"vw":6.963823},{"c":6.73,"h":7,"l":6.68,"n":7032,"o":6.93,"t":"2026-03-27T04:00:00Z","v":390895,"vw":6.752602},{"c":6.58,"h":6.89,"l":6.47,"n":10030,"o":6.89,"t":"2026-03-30T04:00:00Z","v":559571,"vw":6.576863},{"c":7.67,"h":8,"l":6.76,"n":32827,"o":6.76,"t":"2026-03-31T04:00:00Z","v":4644582,"vw":7.514739},{"c":7.48,"h":7.99,"l":7.43,"n":12094,"o":7.75,"t":"2026-04-01T04:00:00Z","v":737907,"vw":7.571265},{"c":8.04,"h":8.11,"l":7.3,"n":13629,"o":7.31,"t":"2026-04-02T04:00:00Z","v":1012347,"vw":7.911619},{"c":7.83,"h":8.3,"l":7.82,"n":11965,"o":8.01,"t":"2026-04-06T04:00:00Z","v":756610,"vw":8.033492},{"c":7.83,"h":7.895,"l":7.39,"n":11593,"o":7.74,"t":"2026-04-07T04:00:00Z","v":911889,"vw":7.681463},{"c":7.9,"h":8.26,"l":7.75,"n":7041,"o":8.2,"t":"2026-04-08T04:00:00Z","v":553361,"vw":7.904805},{"c":7.91,"h":8.03,"l":7.82,"n":8062,"o":7.83,"t":"2026-04-09T04:00:00Z","v":600702,"vw":7.931827},{"c":7.55,"h":7.885,"l":7.4,"n":12514,"o":7.88,"t":"2026-04-10T04:00:00Z","v":1054791,"vw":7.541568},{"c":7.73,"h":7.79,"l":7.52,"n":5933,"o":7.52,"t":"2026-04-13T04:00:00Z","v":570389,"vw":7.674365},{"c":7.9,"h":8.12,"l":7.68,"n":8733,"o":7.79,"t":"2026-04-14T04:00:00Z","v":1036054,"vw":7.915268},{"c":8.25,"h":8.25,"l":7.86,"n":7847,"o":7.92,"t":"2026-04-15T04:00:00Z","v":705839,"vw":8.143094},{"c":7.99,"h":8.265,"l":7.91,"n":8116,"o":8.25,"t":"2026-04-16T04:00:00Z","v":997602,"vw":8.002742},{"c":8.29,"h":8.365,"l":7.88,"n":10752,"o":8.14,"t":"2026-04-17T04:00:00Z","v":1037209,"vw":8.173269},{"c":7.94,"h":8.37,"l":7.88,"n":9289,"o":8.23,"t":"2026-04-20T04:00:00Z","v":727031,"vw":7.98195},{"c":7.53,"h":8.025,"l":7.48,"n":11115,"o":8,"t":"2026-04-21T04:00:00Z","v":839010,"vw":7.612919},{"c":7.75,"h":8.01,"l":7.58,"n":11374,"o":7.58,"t":"2026-04-22T04:00:00Z","v":816786,"vw":7.784151},{"c":8.08,"h":8.3,"l":7.65,"n":13866,"o":7.67,"t":"2026-04-23T04:00:00Z","v":718522,"vw":8.109295},{"c":7.84,"h":8.03,"l":7.631,"n":13871,"o":8.03,"t":"2026-04-24T04:00:00Z","v":839238,"vw":7.81411},{"c":7.72,"h":7.89,"l":7.01,"n":14577,"o":7.485,"t":"2026-04-27T04:00:00Z","v":1145318,"vw":7.623826},{"c":7.44,"h":8.105,"l":7.415,"n":11413,"o":7.72,"t":"2026-04-28T04:00:00Z","v":683147,"vw":7.554786},{"c":7.15,"h":7.44,"l":6.88,"n":13971,"o":7.315,"t":"2026-04-29T04:00:00Z","v":1027677,"vw":7.12972},{"c":7.13,"h":7.29,"l":7.07,"n":11909,"o":7.15,"t":"2026-04-30T04:00:00Z","v":744031,"vw":7.142139},{"c":7.36,"h":7.41,"l":7,"n":9617,"o":7.11,"t":"2026-05-01T04:00:00Z","v":767209,"vw":7.311461},{"c":7.02,"h":7.63,"l":6.995,"n":12128,"o":7.35,"t":"2026-05-04T04:00:00Z","v":750372,"vw":7.113418},{"c":7.02,"h":7.22,"l":6.85,"n":8613,"o":7.06,"t":"2026-05-05T04:00:00Z","v":599318,"vw":6.991551},{"c":7.11,"h":7.195,"l":7,"n":7507,"o":7.06,"t":"2026-05-06T04:00:00Z","v":546686,"vw":7.10232},{"c":6.88,"h":7.14,"l":6.85,"n":7301,"o":7.11,"t":"2026-05-07T04:00:00Z","v":459343,"vw":6.925246},{"c":7.01,"h":7.13,"l":6.82,"n":8330,"o":6.88,"t":"2026-05-08T04:00:00Z","v":646192,"vw":6.987484},{"c":7,"h":7.5,"l":6.93,"n":8661,"o":7.21,"t":"2026-05-11T04:00:00Z","v":633966,"vw":7.190794},{"c":6.96,"h":7.135,"l":6.89,"n":8638,"o":7.01,"t":"2026-05-12T04:00:00Z","v":598670,"vw":6.973847},{"c":7.25,"h":7.28,"l":6.855,"n":6993,"o":6.95,"t":"2026-05-13T04:00:00Z","v":535720,"vw":7.131979},{"c":7.11,"h":7.32,"l":6.91,"n":6641,"o":7.28,"t":"2026-05-14T04:00:00Z","v":501078,"vw":7.159454},{"c":6.69,"h":7.025,"l":6.63,"n":6712,"o":6.98,"t":"2026-05-15T04:00:00Z","v":431160,"vw":6.743011},{"c":6.09,"h":6.8099,"l":6.08,"n":9584,"o":6.69,"t":"2026-05-18T04:00:00Z","v":572920,"vw":6.319471},{"c":5.91,"h":6.1,"l":5.88,"n":7683,"o":6.04,"t":"2026-05-19T04:00:00Z","v":492198,"vw":5.946069},{"c":6.35,"h":6.405,"l":5.97,"n":7936,"o":5.97,"t":"2026-05-20T04:00:00Z","v":518177,"vw":6.275252},{"c":6.59,"h":6.64,"l":6.22,"n":6647,"o":6.31,"t":"2026-05-21T04:00:00Z","v":402638,"vw":6.530182},{"c":6.57,"h":6.77,"l":6.525,"n":4894,"o":6.72,"t":"2026-05-22T04:00:00Z","v":306221,"vw":6.595658},{"c":6.76,"h":6.79,"l":6.455,"n":6220,"o":6.58,"t":"2026-05-26T04:00:00Z","v":375132,"vw":6.695319},{"c":6.78,"h":7,"l":6.74,"n":5674,"o":6.76,"t":"2026-05-27T04:00:00Z","v":326001,"vw":6.813751},{"c":6.82,"h":6.83,"l":6.68,"n":5088,"o":6.78,"t":"2026-05-28T04:00:00Z","v":313660,"vw":6.782116},{"c":6.92,"h":7.07,"l":6.71,"n":6220,"o":6.83,"t":"2026-05-29T04:00:00Z","v":391033,"vw":6.933124},{"c":6.42,"h":7.02,"l":6.38,"n":19498,"o":7.02,"t":"2026-06-01T04:00:00Z","v":3121481,"vw":6.522678},{"c":3.14,"h":3.26,"l":2.83,"n":96824,"o":3.112,"t":"2026-06-02T04:00:00Z","v":32803704,"vw":3.081663},{"c":3.22,"h":3.27,"l":3.09,"n":27957,"o":3.11,"t":"2026-06-03T04:00:00Z","v":5598781,"vw":3.183018},{"c":3.37,"h":3.39,"l":3.21,"n":19980,"o":3.29,"t":"2026-06-04T04:00:00Z","v":4816190,"vw":3.279478},{"c":3.69,"h":3.7,"l":3.3,"n":16828,"o":3.36,"t":"2026-06-05T04:00:00Z","v":3955454,"vw":3.478502},{"c":3.44,"h":3.63,"l":3.36,"n":15134,"o":3.505,"t":"2026-06-08T04:00:00Z","v":3314193,"vw":3.440726},{"c":3.52,"h":3.62,"l":3.36,"n":18423,"o":3.49,"t":"2026-06-09T04:00:00Z","v":3984351,"vw":3.481647},{"c":3.51,"h":3.64,"l":3.34,"n":14862,"o":3.5,"t":"2026-06-10T04:00:00Z","v":2459810,"vw":3.482982},{"c":3.55,"h":3.61,"l":3.455,"n":15597,"o":3.56,"t":"2026-06-11T04:00:00Z","v":2500334,"vw":3.525302},{"c":3.45,"h":3.61,"l":3.43,"n":11020,"o":3.56,"t":"2026-06-12T04:00:00Z","v":1344501,"vw":3.502583},{"c":3.51,"h":3.62,"l":3.47,"n":17807,"o":3.52,"t":"2026-06-15T04:00:00Z","v":3334984,"vw":3.540914},{"c":3.46,"h":3.64,"l":3.43,"n":21916,"o":3.52,"t":"2026-06-16T04:00:00Z","v":6026565,"vw":3.532808},{"c":3.5,"h":3.605,"l":3.45,"n":27541,"o":3.49,"t":"2026-06-17T04:00:00Z","v":10468303,"vw":3.530759},{"c":3.7,"h":3.71,"l":3.46,"n":25060,"o":3.56,"t":"2026-06-18T04:00:00Z","v":6101119,"vw":3.620193},{"c":3.77,"h":3.885,"l":3.63,"n":19683,"o":3.69,"t":"2026-06-22T04:00:00Z","v":2872100,"vw":3.725695},{"c":3.85,"h":3.89,"l":3.69,"n":18728,"o":3.69,"t":"2026-06-23T04:00:00Z","v":2813610,"vw":3.820054},{"c":3.76,"h":4.015,"l":3.675,"n":22723,"o":3.85,"t":"2026-06-24T04:00:00Z","v":3666852,"vw":3.840365},{"c":3.61,"h":3.86,"l":3.6,"n":17372,"o":3.78,"t":"2026-06-25T04:00:00Z","v":3101706,"vw":3.703883},{"c":3.8,"h":3.83,"l":3.55,"n":19073,"o":3.61,"t":"2026-06-26T04:00:00Z","v":4934529,"vw":3.750023},{"c":3.73,"h":3.82,"l":3.605,"n":13009,"o":3.8,"t":"2026-06-29T04:00:00Z","v":1517080,"vw":3.700069},{"c":3.66,"h":3.915,"l":3.65,"n":14183,"o":3.75,"t":"2026-06-30T04:00:00Z","v":2423343,"vw":3.75999},{"c":3.64,"h":3.755,"l":3.61,"n":11735,"o":3.69,"t":"2026-07-01T04:00:00Z","v":1638345,"vw":3.673952},{"c":3.84,"h":3.85,"l":3.64,"n":11011,"o":3.69,"t":"2026-07-02T04:00:00Z","v":1709766,"vw":3.741541},{"c":3.72,"h":3.9,"l":3.66,"n":11967,"o":3.85,"t":"2026-07-06T04:00:00Z","v":1490198,"vw":3.735559},{"c":3.77,"h":3.885,"l":3.71,"n":17434,"o":3.72,"t":"2026-07-07T04:00:00Z","v":2751792,"vw":3.787482},{"c":3.73,"h":3.77,"l":3.61,"n":16745,"o":3.75,"t":"2026-07-08T04:00:00Z","v":2560016,"vw":3.688016},{"c":3.59,"h":3.75,"l":3.53,"n":10693,"o":3.73,"t":"2026-07-09T04:00:00Z","v":1877709,"vw":3.589275},{"c":3.5,"h":3.62,"l":3.405,"n":11376,"o":3.59,"t":"2026-07-10T04:00:00Z","v":1557855,"vw":3.474008},{"c":3.54,"h":3.55,"l":3.41,"n":13313,"o":3.5,"t":"2026-07-13T04:00:00Z","v":1721393,"vw":3.488081},{"c":3.59,"h":3.635,"l":3.5,"n":8652,"o":3.59,"t":"2026-07-14T04:00:00Z","v":1301238,"vw":3.575303},{"c":3.56,"h":3.62,"l":3.49,"n":8322,"o":3.6,"t":"2026-07-15T04:00:00Z","v":1019096,"vw":3.553586},{"c":3.5,"h":3.7759,"l":3.45,"n":13674,"o":3.77,"t":"2026-07-16T04:00:00Z","v":2724699,"vw":3.5532},{"c":3.65,"h":3.785,"l":3.46,"n":12019,"o":3.47,"t":"2026-07-17T04:00:00Z","v":2304801,"vw":3.629536},{"c":3.62,"h":3.775,"l":3.58,"n":6795,"o":3.71,"t":"2026-07-20T04:00:00Z","v":822212,"vw":3.647941},{"c":3.68,"h":3.745,"l":3.62,"n":10736,"o":3.62,"t":"2026-07-21T04:00:00Z","v":1525993,"vw":3.696795},{"c":3.7,"h":3.735,"l":3.61,"n":10724,"o":3.69,"t":"2026-07-22T04:00:00Z","v":1422223,"vw":3.673413},{"c":3.76,"h":3.78,"l":3.625,"n":6518,"o":3.64,"t":"2026-07-23T04:00:00Z","v":830092,"vw":3.703737},{"c":3.72,"h":3.81,"l":3.7,"n":6012,"o":3.78,"t":"2026-07-24T04:00:00Z","v":572868,"vw":3.74293},{"c":3.73,"h":3.81,"l":3.7,"n":6387,"o":3.76,"t":"2026-07-27T04:00:00Z","v":589770,"vw":3.7439},{"c":3.72,"h":3.76,"l":3.62,"n":9160,"o":3.73,"t":"2026-07-28T04:00:00Z","v":1204653,"vw":3.692296},{"c":3.62,"h":3.76,"l":3.59,"n":9886,"o":3.69,"t":"2026-07-29T04:00:00Z","v":1112795,"vw":3.665539},{"c":3.72,"h":3.75,"l":3.58,"n":7545,"o":3.6,"t":"2026-07-30T04:00:00Z","v":1146955,"vw":3.689145},{"c":3.58,"h":3.73,"l":3.47,"n":19824,"o":3.72,"t":"2026-07-31T04:00:00Z","v":3525054,"vw":3.553946},{"c":3.71,"h":3.725,"l":3.544,"n":17128,"o":3.63,"t":"2026-08-03T04:00:00Z","v":2256278,"vw":3.686111},{"c":3.8,"h":3.835,"l":3.695,"n":14424,"o":3.73,"t":"2026-08-04T04:00:00Z","v":2349330,"vw":3.786144},{"c":3.77,"h":3.82,"l":3.72,"n":11285,"o":3.8,"t":"2026-08-05T04:00:00Z","v":1254214,"vw":3.769192},{"c":3.77,"h":3.815,"l":3.685,"n":7750,"o":3.76,"t":"2026-08-06T04:00:00Z","v":1041529,"vw":3.748528},{"c":3.89,"h":3.91,"l":3.77,"n":12093,"o":3.83,"t":"2026-08-07T04:00:00Z","v":1451388,"vw":3.836335},{"c":3.75,"h":3.87,"l":3.74,"n":9796,"o":3.85,"t":"2026-08-10T04:00:00Z","v":1114976,"vw":3.785635},{"c":3.69,"h":3.775,"l":3.655,"n":7960,"o":3.77,"t":"2026-08-11T04:00:00Z","v":804125,"vw":3.698095},{"c":3.72,"h":3.74,"l":3.615,"n":7651,"o":3.7,"t":"2026-08-12T04:00:00Z","v":896427,"vw":3.707557},{"c":3.71,"h":3.76,"l":3.64,"n":8386,"o":3.75,"t":"2026-08-13T04:00:00Z","v":1357474,"vw":3.696563},{"c":3.74,"h":3.755,"l":3.65,"n":7956,"o":3.7,"t":"2026-08-14T04:00:00Z","v":978089,"vw":3.722751},{"c":3.84,"h":3.9,"l":3.7514,"n":36370,"o":3.81,"t":"2026-08-17T04:00:00Z","v":8437610,"vw":3.815312},{"c":3.87,"h":3.9,"l":3.745,"n":13155,"o":3.85,"t":"2026-08-18T04:00:00Z","v":2751112,"vw":3.823621},{"c":3.91,"h":3.94,"l":3.855,"n":11621,"o":3.9,"t":"2026-08-19T04:00:00Z","v":2179173,"vw":3.895642},{"c":3.85,"h":3.9072,"l":3.81,"n":6942,"o":3.88,"t":"2026-08-20T04:00:00Z","v":1196773,"vw":3.84362},{"c":3.83,"h":3.9,"l":3.78,"n":8315,"o":3.85,"t":"2026-08-21T04:00:00Z","v":1505893,"vw":3.836835},{"c":3.84,"h":3.86,"l":3.78,"n":6807,"o":3.835,"t":"2026-08-24T04:00:00Z","v":856395,"vw":3.826124},{"c":3.86,"h":3.89,"l":3.835,"n":5510,"o":3.87,"t":"2026-08-25T04:00:00Z","v":1318123,"vw":3.856818},{"c":3.86,"h":3.88,"l":3.82,"n":5834,"o":3.86,"t":"2026-08-26T04:00:00Z","v":854867,"vw":3.852065},{"c":3.85,"h":3.89,"l":3.825,"n":5164,"o":3.86,"t":"2026-08-27T04:00:00Z","v":785027,"vw":3.851087},{"c":3.85,"h":3.87,"l":3.78,"n":9452,"o":3.82,"t":"2026-08-28T04:00:00Z","v":1890221,"vw":3.838187},{"c":3.89,"h":3.915,"l":3.796,"n":10957,"o":3.83,"t":"2026-08-31T04:00:00Z","v":1798219,"vw":3.877206},{"c":3.87,"h":3.88,"l":3.82,"n":9492,"o":3.85,"t":"2026-09-01T04:00:00Z","v":1681578,"vw":3.856466},{"c":3.85,"h":3.9,"l":3.825,"n":8968,"o":3.88,"t":"2026-09-02T04:00:00Z","v":1632976,"vw":3.8563},{"c":3.84,"h":3.89,"l":3.82,"n":8414,"o":3.87,"t":"2026-09-03T04:00:00Z","v":1435540,"vw":3.840106},{"c":3.85,"h":3.855,"l":3.8,"n":7084,"o":3.81,"t":"2026-09-04T04:00:00Z","v":1004568,"vw":3.839452},{"c":3.82,"h":3.85,"l":3.795,"n":7842,"o":3.8,"t":"2026-09-08T04:00:00Z","v":1109613,"vw":3.820683},{"c":3.84,"h":3.85,"l":3.78,"n":7722,"o":3.82,"t":"2026-09-09T04:00:00Z","v":1380954,"vw":3.816895},{"c":3.8,"h":3.835,"l":3.79,"n":7561,"o":3.82,"t":"2026-09-10T04:00:00Z","v":1327115,"vw":3.805191},{"c":3.8,"h":3.85,"l":3.78,"n":6480,"o":3.85,"t":"2026-09-11T04:00:00Z","v":812656,"vw":3.802402},{"c":3.79,"h":3.82,"l":3.775,"n":5855,"o":3.82,"t":"2026-09-14T04:00:00Z","v":706281,"vw":3.790168},{"c":3.78,"h":3.8,"l":3.75,"n":7054,"o":3.8,"t":"2026-09-15T04:00:00Z","v":1326982,"vw":3.769425},{"c":3.79,"h":3.815,"l":3.77,"n":8313,"o":3.8,"t":"2026-09-16T04:00:00Z","v":1125023,"vw":3.791343},{"c":3.77,"h":3.82,"l":3.755,"n":8417,"o":3.81,"t":"2026-09-17T04:00:00Z","v":888110,"vw":3.778916},{"c":3.76,"h":3.805,"l":3.755,"n":5687,"o":3.77,"t":"2026-09-18T04:00:00Z","v":3655942,"vw":3.763323},{"c":3.8,"h":3.8,"l":3.7501,"n":6194,"o":3.8,"t":"2026-09-21T04:00:00Z","v":731422,"vw":3.781814},{"c":3.84,"h":3.845,"l":3.79,"n":6883,"o":3.8,"t":"2026-09-22T04:00:00Z","v":970756,"vw":3.825754},{"c":3.81,"h":3.86,"l":3.795,"n":8007,"o":3.86,"t":"2026-09-23T04:00:00Z","v":1193235,"vw":3.816625},{"c":3.785,"h":3.82,"l":3.745,"n":9381,"o":3.82,"t":"2026-09-24T04:00:00Z","v":1946056,"vw":3.777249},{"c":3.74,"h":3.81,"l":3.71,"n":9308,"o":3.8,"t":"2026-09-25T04:00:00Z","v":2487038,"vw":3.739226},{"c":3.72,"h":3.76,"l":3.71,"n":5280,"o":3.75,"t":"2026-09-28T04:00:00Z","v":900451,"vw":3.725715},{"c":3.7,"h":3.785,"l":3.685,"n":7333,"o":3.73,"t":"2026-09-29T04:00:00Z","v":1842670,"vw":3.716183},{"c":3.7,"h":3.73,"l":3.665,"n":6479,"o":3.73,"t":"2026-09-30T04:00:00Z","v":1918421,"vw":3.695241},{"c":3.68,"h":3.72,"l":3.67,"n":7329,"o":3.7,"t":"2026-10-01T04:00:00Z","v":1227545,"vw":3.690228},{"c":3.69,"h":3.76,"l":3.65,"n":8591,"o":3.72,"t":"2026-10-02T04:00:00Z","v":1540449,"vw":3.682311},{"c":3.71,"h":3.73,"l":3.68,"n":5485,"o":3.7,"t":"2026-10-05T04:00:00Z","v":1062220,"vw":3.706842},{"c":3.69,"h":3.725,"l":3.68,"n":4378,"o":3.72,"t":"2026-10-06T04:00:00Z","v":757039,"vw":3.698643},{"c":3.67,"h":3.72,"l":3.67,"n":6814,"o":3.7,"t":"2026-10-07T04:00:00Z","v":1041245,"vw":3.69147},{"c":3.75,"h":3.775,"l":3.66,"n":7515,"o":3.66,"t":"2026-10-08T04:00:00Z","v":2631698,"vw":3.732564},{"c":3.77,"h":3.785,"l":3.72,"n":6442,"o":3.75,"t":"2026-10-09T04:00:00Z","v":1798884,"vw":3.762631},{"c":3.75,"h":3.77,"l":3.73,"n":3506,"o":3.77,"t":"2026-10-12T04:00:00Z","v":1614085,"vw":3.747527},{"c":3.68,"h":3.75,"l":3.675,"n":5578,"o":3.75,"t":"2026-10-13T04:00:00Z","v":1457061,"vw":3.697151},{"c":3.67,"h":3.715,"l":3.65,"n":7080,"o":3.67,"t":"2026-10-14T04:00:00Z","v":1661628,"vw":3.676225},{"c":3.67,"h":3.725,"l":3.66,"n":5479,"o":3.71,"t":"2026-10-15T04:00:00Z","v":1225824,"vw":3.683701},{"c":3.65,"h":3.685,"l":3.64,"n":4563,"o":3.68,"t":"2026-10-16T04:00:00Z","v":1385332,"vw":3.660045},{"c":3.7,"h":3.72,"l":3.66,"n":5662,"o":3.67,"t":"2026-10-19T04:00:00Z","v":1194925,"vw":3.696676},{"c":3.72,"h":3.75,"l":3.695,"n":3666,"o":3.71,"t":"2026-10-20T04:00:00Z","v":757124,"vw":3.727655},{"c":3.7,"h":3.745,"l":3.7,"n":4093,"o":3.72,"t":"2026-10-21T04:00:00Z","v":923784,"vw":3.719414},{"c":3.68,"h":3.735,"l":3.66,"n":4778,"o":3.71,"t":"2026-10-22T04:00:00Z","v":2309023,"vw":3.680457}],"volatilityBars":[{"c":3.765,"h":3.8,"l":3.76,"n":260,"o":3.8,"t":"2026-09-21T13:30:00Z","v":43947,"vw":3.773243},{"c":3.78,"h":3.78,"l":3.765,"n":129,"o":3.77,"t":"2026-09-21T13:45:00Z","v":25295,"vw":3.770609},{"c":3.775,"h":3.78,"l":3.77,"n":192,"o":3.775,"t":"2026-09-21T14:00:00Z","v":13421,"vw":3.774936},{"c":3.79,"h":3.79,"l":3.775,"n":147,"o":3.775,"t":"2026-09-21T14:15:00Z","v":14771,"vw":3.780597},{"c":3.79,"h":3.79,"l":3.785,"n":76,"o":3.785,"t":"2026-09-21T14:30:00Z","v":4092,"vw":3.786758},{"c":3.78,"h":3.79,"l":3.78,"n":268,"o":3.785,"t":"2026-09-21T14:45:00Z","v":23075,"vw":3.781813},{"c":3.775,"h":3.785,"l":3.77,"n":157,"o":3.785,"t":"2026-09-21T15:00:00Z","v":13762,"vw":3.778826},{"c":3.77,"h":3.78,"l":3.77,"n":116,"o":3.775,"t":"2026-09-21T15:15:00Z","v":4718,"vw":3.775618},{"c":3.765,"h":3.77,"l":3.765,"n":112,"o":3.77,"t":"2026-09-21T15:30:00Z","v":8754,"vw":3.768931},{"c":3.77,"h":3.77,"l":3.765,"n":99,"o":3.765,"t":"2026-09-21T15:45:00Z","v":2752,"vw":3.766869},{"c":3.77,"h":3.77,"l":3.7501,"n":275,"o":3.77,"t":"2026-09-21T16:00:00Z","v":35778,"vw":3.759879},{"c":3.765,"h":3.77,"l":3.765,"n":157,"o":3.765,"t":"2026-09-21T16:15:00Z","v":5875,"vw":3.765938},{"c":3.765,"h":3.77,"l":3.76,"n":145,"o":3.765,"t":"2026-09-21T16:30:00Z","v":13213,"vw":3.765228},{"c":3.775,"h":3.78,"l":3.765,"n":179,"o":3.77,"t":"2026-09-21T16:45:00Z","v":43813,"vw":3.767044},{"c":3.78,"h":3.78,"l":3.775,"n":79,"o":3.775,"t":"2026-09-21T17:00:00Z","v":3125,"vw":3.777057},{"c":3.785,"h":3.79,"l":3.775,"n":128,"o":3.775,"t":"2026-09-21T17:15:00Z","v":13540,"vw":3.781821},{"c":3.775,"h":3.785,"l":3.765,"n":303,"o":3.785,"t":"2026-09-21T17:30:00Z","v":68283,"vw":3.774461},{"c":3.775,"h":3.78,"l":3.775,"n":82,"o":3.775,"t":"2026-09-21T17:45:00Z","v":8652,"vw":3.775246},{"c":3.775,"h":3.78,"l":3.775,"n":84,"o":3.775,"t":"2026-09-21T18:00:00Z","v":4060,"vw":3.77791},{"c":3.775,"h":3.78,"l":3.775,"n":19,"o":3.775,"t":"2026-09-21T18:15:00Z","v":1193,"vw":3.776859},{"c":3.775,"h":3.78,"l":3.77,"n":41,"o":3.775,"t":"2026-09-21T18:30:00Z","v":2196,"vw":3.774703},{"c":3.775,"h":3.78,"l":3.775,"n":90,"o":3.775,"t":"2026-09-21T18:45:00Z","v":4488,"vw":3.776121},{"c":3.785,"h":3.79,"l":3.775,"n":189,"o":3.78,"t":"2026-09-21T19:00:00Z","v":23318,"vw":3.779966},{"c":3.785,"h":3.79,"l":3.785,"n":128,"o":3.785,"t":"2026-09-21T19:15:00Z","v":4090,"vw":3.78571},{"c":3.775,"h":3.79,"l":3.77,"n":287,"o":3.785,"t":"2026-09-21T19:30:00Z","v":25780,"vw":3.780338},{"c":3.79,"h":3.8,"l":3.77,"n":1284,"o":3.775,"t":"2026-09-21T19:45:00Z","v":159084,"vw":3.786727},{"c":3.8,"h":3.8,"l":3.8,"n":10,"o":3.8,"t":"2026-09-21T20:00:00Z","v":142205,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":10,"o":3.8,"t":"2026-09-22T13:15:00Z","v":4466,"vw":3.8},{"c":3.805,"h":3.82,"l":3.79,"n":217,"o":3.8,"t":"2026-09-22T13:30:00Z","v":63505,"vw":3.802335},{"c":3.81,"h":3.835,"l":3.81,"n":228,"o":3.81,"t":"2026-09-22T13:45:00Z","v":45826,"vw":3.820417},{"c":3.81,"h":3.82,"l":3.805,"n":185,"o":3.81,"t":"2026-09-22T14:00:00Z","v":45549,"vw":3.813618},{"c":3.805,"h":3.815,"l":3.79,"n":293,"o":3.815,"t":"2026-09-22T14:15:00Z","v":47555,"vw":3.802134},{"c":3.81,"h":3.82,"l":3.81,"n":162,"o":3.81,"t":"2026-09-22T14:30:00Z","v":17653,"vw":3.815607},{"c":3.8,"h":3.81,"l":3.8,"n":242,"o":3.81,"t":"2026-09-22T14:45:00Z","v":28285,"vw":3.809354},{"c":3.815,"h":3.815,"l":3.8,"n":248,"o":3.8,"t":"2026-09-22T15:00:00Z","v":17609,"vw":3.807618},{"c":3.815,"h":3.825,"l":3.81,"n":304,"o":3.815,"t":"2026-09-22T15:15:00Z","v":28402,"vw":3.818777},{"c":3.82,"h":3.82,"l":3.81,"n":157,"o":3.815,"t":"2026-09-22T15:30:00Z","v":3593,"vw":3.814212},{"c":3.82,"h":3.82,"l":3.805,"n":176,"o":3.82,"t":"2026-09-22T15:45:00Z","v":24320,"vw":3.810255},{"c":3.8107,"h":3.83,"l":3.81,"n":210,"o":3.82,"t":"2026-09-22T16:00:00Z","v":49181,"vw":3.825267},{"c":3.805,"h":3.815,"l":3.805,"n":87,"o":3.81,"t":"2026-09-22T16:15:00Z","v":10273,"vw":3.807367},{"c":3.84,"h":3.84,"l":3.805,"n":218,"o":3.805,"t":"2026-09-22T16:30:00Z","v":51876,"vw":3.818623},{"c":3.835,"h":3.84,"l":3.83,"n":129,"o":3.84,"t":"2026-09-22T16:45:00Z","v":16325,"vw":3.832926},{"c":3.835,"h":3.84,"l":3.835,"n":106,"o":3.84,"t":"2026-09-22T17:00:00Z","v":4350,"vw":3.837232},{"c":3.835,"h":3.84,"l":3.83,"n":143,"o":3.835,"t":"2026-09-22T17:15:00Z","v":6951,"vw":3.835594},{"c":3.82,"h":3.845,"l":3.82,"n":484,"o":3.835,"t":"2026-09-22T17:30:00Z","v":96509,"vw":3.837782},{"c":3.84,"h":3.84,"l":3.82,"n":151,"o":3.82,"t":"2026-09-22T17:45:00Z","v":16847,"vw":3.829377},{"c":3.835,"h":3.84,"l":3.835,"n":93,"o":3.835,"t":"2026-09-22T18:00:00Z","v":3789,"vw":3.836045},{"c":3.835,"h":3.84,"l":3.835,"n":238,"o":3.835,"t":"2026-09-22T18:15:00Z","v":49435,"vw":3.838494},{"c":3.83,"h":3.84,"l":3.83,"n":101,"o":3.835,"t":"2026-09-22T18:30:00Z","v":4749,"vw":3.834566},{"c":3.835,"h":3.84,"l":3.83,"n":144,"o":3.84,"t":"2026-09-22T18:45:00Z","v":6351,"vw":3.835697},{"c":3.835,"h":3.84,"l":3.83,"n":190,"o":3.84,"t":"2026-09-22T19:00:00Z","v":5947,"vw":3.835197},{"c":3.83,"h":3.84,"l":3.83,"n":205,"o":3.84,"t":"2026-09-22T19:15:00Z","v":7290,"vw":3.832587},{"c":3.83,"h":3.84,"l":3.83,"n":330,"o":3.83,"t":"2026-09-22T19:30:00Z","v":20523,"vw":3.83287},{"c":3.835,"h":3.84,"l":3.8202,"n":1175,"o":3.83,"t":"2026-09-22T19:45:00Z","v":180709,"vw":3.835725},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-09-22T20:00:00Z","v":98172,"vw":3.84},{"c":3.8007,"h":3.8007,"l":3.8007,"n":2,"o":3.8007,"t":"2026-09-22T20:15:00Z","v":1671,"vw":3.8007},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-22T22:15:00Z","v":100,"vw":3.8},{"c":3.8372,"h":3.8372,"l":3.8372,"n":1,"o":3.8372,"t":"2026-09-23T11:15:00Z","v":2000,"vw":3.8372},{"c":3.795,"h":3.86,"l":3.795,"n":303,"o":3.86,"t":"2026-09-23T13:30:00Z","v":56604,"vw":3.825537},{"c":3.805,"h":3.815,"l":3.8,"n":196,"o":3.8,"t":"2026-09-23T13:45:00Z","v":27009,"vw":3.806567},{"c":3.84,"h":3.845,"l":3.81,"n":382,"o":3.81,"t":"2026-09-23T14:00:00Z","v":92191,"vw":3.825123},{"c":3.835,"h":3.835,"l":3.83,"n":123,"o":3.835,"t":"2026-09-23T14:15:00Z","v":5071,"vw":3.833882},{"c":3.805,"h":3.84,"l":3.805,"n":857,"o":3.835,"t":"2026-09-23T14:30:00Z","v":159110,"vw":3.826844},{"c":3.815,"h":3.82,"l":3.805,"n":480,"o":3.805,"t":"2026-09-23T14:45:00Z","v":89624,"vw":3.813706},{"c":3.82,"h":3.82,"l":3.81,"n":117,"o":3.815,"t":"2026-09-23T15:00:00Z","v":9047,"vw":3.814517},{"c":3.815,"h":3.82,"l":3.81,"n":186,"o":3.815,"t":"2026-09-23T15:15:00Z","v":17556,"vw":3.815065},{"c":3.825,"h":3.83,"l":3.815,"n":324,"o":3.815,"t":"2026-09-23T15:30:00Z","v":34854,"vw":3.820364},{"c":3.815,"h":3.825,"l":3.805,"n":340,"o":3.825,"t":"2026-09-23T15:45:00Z","v":33873,"vw":3.814145},{"c":3.83,"h":3.83,"l":3.815,"n":130,"o":3.82,"t":"2026-09-23T16:00:00Z","v":9587,"vw":3.821184},{"c":3.815,"h":3.83,"l":3.81,"n":186,"o":3.83,"t":"2026-09-23T16:15:00Z","v":14567,"vw":3.820427},{"c":3.815,"h":3.82,"l":3.815,"n":94,"o":3.815,"t":"2026-09-23T16:30:00Z","v":4562,"vw":3.815616},{"c":3.815,"h":3.82,"l":3.805,"n":272,"o":3.815,"t":"2026-09-23T16:45:00Z","v":48562,"vw":3.812546},{"c":3.805,"h":3.815,"l":3.8,"n":139,"o":3.815,"t":"2026-09-23T17:00:00Z","v":17243,"vw":3.810757},{"c":3.805,"h":3.81,"l":3.805,"n":64,"o":3.805,"t":"2026-09-23T17:15:00Z","v":3490,"vw":3.805449},{"c":3.82,"h":3.82,"l":3.805,"n":191,"o":3.805,"t":"2026-09-23T17:30:00Z","v":31641,"vw":3.815511},{"c":3.82,"h":3.82,"l":3.815,"n":73,"o":3.82,"t":"2026-09-23T17:45:00Z","v":6291,"vw":3.816252},{"c":3.815,"h":3.82,"l":3.81,"n":238,"o":3.82,"t":"2026-09-23T18:00:00Z","v":30132,"vw":3.811102},{"c":3.825,"h":3.825,"l":3.815,"n":64,"o":3.815,"t":"2026-09-23T18:15:00Z","v":7404,"vw":3.820165},{"c":3.82,"h":3.825,"l":3.82,"n":155,"o":3.825,"t":"2026-09-23T18:30:00Z","v":24462,"vw":3.820259},{"c":3.815,"h":3.825,"l":3.81,"n":197,"o":3.82,"t":"2026-09-23T18:45:00Z","v":82352,"vw":3.813284},{"c":3.815,"h":3.82,"l":3.8006,"n":186,"o":3.81,"t":"2026-09-23T19:00:00Z","v":52830,"vw":3.807395},{"c":3.82,"h":3.82,"l":3.81,"n":203,"o":3.82,"t":"2026-09-23T19:15:00Z","v":18695,"vw":3.815514},{"c":3.805,"h":3.82,"l":3.805,"n":304,"o":3.815,"t":"2026-09-23T19:30:00Z","v":30064,"vw":3.810656},{"c":3.81,"h":3.825,"l":3.8,"n":1095,"o":3.805,"t":"2026-09-23T19:45:00Z","v":159930,"vw":3.813211},{"c":3.81,"h":3.81,"l":3.81,"n":9,"o":3.81,"t":"2026-09-23T20:00:00Z","v":101076,"vw":3.81},{"c":3.7796,"h":3.7796,"l":3.7796,"n":1,"o":3.7796,"t":"2026-09-24T08:00:00Z","v":300,"vw":3.7796},{"c":3.9839,"h":3.9839,"l":3.9839,"n":2,"o":3.9839,"t":"2026-09-24T12:00:00Z","v":227,"vw":3.9839},{"c":3.785,"h":3.82,"l":3.77,"n":597,"o":3.82,"t":"2026-09-24T13:30:00Z","v":124564,"vw":3.794789},{"c":3.774,"h":3.79,"l":3.764,"n":601,"o":3.785,"t":"2026-09-24T13:45:00Z","v":170080,"vw":3.775766},{"c":3.785,"h":3.79,"l":3.765,"n":303,"o":3.775,"t":"2026-09-24T14:00:00Z","v":55873,"vw":3.77489},{"c":3.785,"h":3.79,"l":3.78,"n":98,"o":3.785,"t":"2026-09-24T14:15:00Z","v":8057,"vw":3.783321},{"c":3.785,"h":3.8,"l":3.775,"n":524,"o":3.785,"t":"2026-09-24T14:30:00Z","v":104663,"vw":3.792044},{"c":3.775,"h":3.785,"l":3.775,"n":272,"o":3.78,"t":"2026-09-24T14:45:00Z","v":53927,"vw":3.780182},{"c":3.775,"h":3.775,"l":3.77,"n":125,"o":3.77,"t":"2026-09-24T15:00:00Z","v":24567,"vw":3.770276},{"c":3.765,"h":3.78,"l":3.75,"n":802,"o":3.775,"t":"2026-09-24T15:15:00Z","v":257883,"vw":3.767649},{"c":3.77,"h":3.77,"l":3.755,"n":207,"o":3.765,"t":"2026-09-24T15:30:00Z","v":42065,"vw":3.762508},{"c":3.765,"h":3.77,"l":3.765,"n":87,"o":3.77,"t":"2026-09-24T15:45:00Z","v":13940,"vw":3.765384},{"c":3.765,"h":3.765,"l":3.755,"n":224,"o":3.765,"t":"2026-09-24T16:00:00Z","v":31472,"vw":3.760292},{"c":3.78,"h":3.79,"l":3.765,"n":253,"o":3.765,"t":"2026-09-24T16:15:00Z","v":45543,"vw":3.776551},{"c":3.77,"h":3.775,"l":3.76,"n":111,"o":3.77,"t":"2026-09-24T16:30:00Z","v":12347,"vw":3.770222},{"c":3.765,"h":3.77,"l":3.76,"n":124,"o":3.77,"t":"2026-09-24T16:45:00Z","v":18172,"vw":3.765911},{"c":3.765,"h":3.765,"l":3.76,"n":71,"o":3.765,"t":"2026-09-24T17:00:00Z","v":3412,"vw":3.764786},{"c":3.76,"h":3.765,"l":3.76,"n":176,"o":3.76,"t":"2026-09-24T17:15:00Z","v":32060,"vw":3.760111},{"c":3.7601,"h":3.765,"l":3.76,"n":89,"o":3.76,"t":"2026-09-24T17:30:00Z","v":9450,"vw":3.760624},{"c":3.75,"h":3.765,"l":3.745,"n":384,"o":3.76,"t":"2026-09-24T17:45:00Z","v":140877,"vw":3.754722},{"c":3.755,"h":3.76,"l":3.75,"n":212,"o":3.755,"t":"2026-09-24T18:00:00Z","v":38475,"vw":3.751079},{"c":3.75,"h":3.755,"l":3.75,"n":113,"o":3.755,"t":"2026-09-24T18:15:00Z","v":22402,"vw":3.754726},{"c":3.76,"h":3.765,"l":3.755,"n":318,"o":3.755,"t":"2026-09-24T18:30:00Z","v":41601,"vw":3.760759},{"c":3.765,"h":3.765,"l":3.76,"n":92,"o":3.76,"t":"2026-09-24T18:45:00Z","v":7810,"vw":3.762084},{"c":3.78,"h":3.78,"l":3.76,"n":362,"o":3.765,"t":"2026-09-24T19:00:00Z","v":103116,"vw":3.774481},{"c":3.78,"h":3.78,"l":3.77,"n":232,"o":3.78,"t":"2026-09-24T19:15:00Z","v":29307,"vw":3.776761},{"c":3.78,"h":3.79,"l":3.78,"n":310,"o":3.78,"t":"2026-09-24T19:30:00Z","v":37180,"vw":3.781894},{"c":3.79,"h":3.8,"l":3.78,"n":1912,"o":3.785,"t":"2026-09-24T19:45:00Z","v":423201,"vw":3.792539},{"c":3.785,"h":3.785,"l":3.785,"n":5,"o":3.785,"t":"2026-09-24T20:00:00Z","v":77594,"vw":3.785},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-24T20:30:00Z","v":200,"vw":3.79},{"c":3.7502,"h":3.7502,"l":3.7502,"n":1,"o":3.7502,"t":"2026-09-25T11:15:00Z","v":150,"vw":3.7502},{"c":3.755,"h":3.81,"l":3.745,"n":526,"o":3.8,"t":"2026-09-25T13:30:00Z","v":278746,"vw":3.755123},{"c":3.744,"h":3.754,"l":3.74,"n":366,"o":3.754,"t":"2026-09-25T13:45:00Z","v":158984,"vw":3.745935},{"c":3.735,"h":3.745,"l":3.735,"n":203,"o":3.74,"t":"2026-09-25T14:00:00Z","v":71030,"vw":3.740403},{"c":3.725,"h":3.7382,"l":3.715,"n":583,"o":3.73,"t":"2026-09-25T14:15:00Z","v":206891,"vw":3.726671},{"c":3.735,"h":3.745,"l":3.725,"n":328,"o":3.725,"t":"2026-09-25T14:30:00Z","v":103804,"vw":3.737633},{"c":3.75,"h":3.755,"l":3.73,"n":246,"o":3.735,"t":"2026-09-25T14:45:00Z","v":66171,"vw":3.746586},{"c":3.74,"h":3.755,"l":3.74,"n":225,"o":3.755,"t":"2026-09-25T15:00:00Z","v":55723,"vw":3.75278},{"c":3.745,"h":3.745,"l":3.74,"n":162,"o":3.74,"t":"2026-09-25T15:15:00Z","v":9261,"vw":3.74269},{"c":3.74,"h":3.745,"l":3.74,"n":128,"o":3.745,"t":"2026-09-25T15:30:00Z","v":17912,"vw":3.740982},{"c":3.745,"h":3.75,"l":3.74,"n":138,"o":3.74,"t":"2026-09-25T15:45:00Z","v":9141,"vw":3.741831},{"c":3.75,"h":3.755,"l":3.74,"n":582,"o":3.75,"t":"2026-09-25T16:00:00Z","v":338886,"vw":3.750123},{"c":3.745,"h":3.75,"l":3.735,"n":246,"o":3.745,"t":"2026-09-25T16:15:00Z","v":58926,"vw":3.739816},{"c":3.735,"h":3.75,"l":3.73,"n":358,"o":3.745,"t":"2026-09-25T16:30:00Z","v":146446,"vw":3.736356},{"c":3.735,"h":3.745,"l":3.735,"n":284,"o":3.735,"t":"2026-09-25T16:45:00Z","v":101411,"vw":3.73981},{"c":3.735,"h":3.74,"l":3.73,"n":77,"o":3.735,"t":"2026-09-25T17:00:00Z","v":3357,"vw":3.733778},{"c":3.735,"h":3.74,"l":3.73,"n":99,"o":3.74,"t":"2026-09-25T17:15:00Z","v":4895,"vw":3.732155},{"c":3.725,"h":3.735,"l":3.72,"n":465,"o":3.735,"t":"2026-09-25T17:30:00Z","v":122300,"vw":3.730094},{"c":3.725,"h":3.73,"l":3.725,"n":119,"o":3.73,"t":"2026-09-25T17:45:00Z","v":4207,"vw":3.725227},{"c":3.73,"h":3.73,"l":3.72,"n":135,"o":3.725,"t":"2026-09-25T18:00:00Z","v":24646,"vw":3.728103},{"c":3.72,"h":3.73,"l":3.72,"n":199,"o":3.73,"t":"2026-09-25T18:15:00Z","v":7126,"vw":3.724692},{"c":3.715,"h":3.725,"l":3.71,"n":315,"o":3.725,"t":"2026-09-25T18:30:00Z","v":61488,"vw":3.720029},{"c":3.725,"h":3.73,"l":3.715,"n":362,"o":3.72,"t":"2026-09-25T18:45:00Z","v":134564,"vw":3.722289},{"c":3.72,"h":3.725,"l":3.72,"n":194,"o":3.725,"t":"2026-09-25T19:00:00Z","v":30406,"vw":3.720786},{"c":3.72,"h":3.725,"l":3.71,"n":385,"o":3.725,"t":"2026-09-25T19:15:00Z","v":71438,"vw":3.719247},{"c":3.74,"h":3.74,"l":3.725,"n":487,"o":3.725,"t":"2026-09-25T19:30:00Z","v":73713,"vw":3.730021},{"c":3.735,"h":3.74,"l":3.73,"n":1358,"o":3.735,"t":"2026-09-25T19:45:00Z","v":155908,"vw":3.735066},{"c":3.74,"h":3.74,"l":3.74,"n":10,"o":3.74,"t":"2026-09-25T20:00:00Z","v":153079,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-25T20:15:00Z","v":200,"vw":3.75},{"c":3.7319,"h":3.7319,"l":3.7319,"n":1,"o":3.7319,"t":"2026-09-25T22:45:00Z","v":151,"vw":3.7319},{"c":3.724,"h":3.76,"l":3.71,"n":618,"o":3.75,"t":"2026-09-28T13:30:00Z","v":188493,"vw":3.722733},{"c":3.724,"h":3.725,"l":3.72,"n":91,"o":3.724,"t":"2026-09-28T13:45:00Z","v":12901,"vw":3.721294},{"c":3.725,"h":3.725,"l":3.715,"n":137,"o":3.72,"t":"2026-09-28T14:00:00Z","v":26036,"vw":3.720318},{"c":3.73,"h":3.735,"l":3.72,"n":95,"o":3.72,"t":"2026-09-28T14:15:00Z","v":12646,"vw":3.729334},{"c":3.72,"h":3.735,"l":3.72,"n":67,"o":3.73,"t":"2026-09-28T14:30:00Z","v":10231,"vw":3.726185},{"c":3.72,"h":3.73,"l":3.72,"n":58,"o":3.72,"t":"2026-09-28T14:45:00Z","v":6008,"vw":3.721452},{"c":3.72,"h":3.725,"l":3.72,"n":53,"o":3.72,"t":"2026-09-28T15:00:00Z","v":5692,"vw":3.720644},{"c":3.73,"h":3.73,"l":3.72,"n":79,"o":3.72,"t":"2026-09-28T15:15:00Z","v":7538,"vw":3.725801},{"c":3.74,"h":3.74,"l":3.7205,"n":252,"o":3.725,"t":"2026-09-28T15:30:00Z","v":96067,"vw":3.728056},{"c":3.745,"h":3.745,"l":3.74,"n":76,"o":3.74,"t":"2026-09-28T15:45:00Z","v":9530,"vw":3.740476},{"c":3.74,"h":3.745,"l":3.735,"n":82,"o":3.745,"t":"2026-09-28T16:00:00Z","v":11567,"vw":3.74054},{"c":3.745,"h":3.75,"l":3.735,"n":170,"o":3.735,"t":"2026-09-28T16:15:00Z","v":16332,"vw":3.743218},{"c":3.74,"h":3.75,"l":3.74,"n":75,"o":3.75,"t":"2026-09-28T16:30:00Z","v":2772,"vw":3.742334},{"c":3.73,"h":3.745,"l":3.73,"n":76,"o":3.745,"t":"2026-09-28T16:45:00Z","v":10357,"vw":3.738843},{"c":3.74,"h":3.75,"l":3.73,"n":133,"o":3.735,"t":"2026-09-28T17:00:00Z","v":20861,"vw":3.739214},{"c":3.73,"h":3.73,"l":3.72,"n":120,"o":3.73,"t":"2026-09-28T17:15:00Z","v":23383,"vw":3.72937},{"c":3.735,"h":3.74,"l":3.7291,"n":132,"o":3.73,"t":"2026-09-28T17:30:00Z","v":19590,"vw":3.730644},{"c":3.73,"h":3.735,"l":3.73,"n":60,"o":3.735,"t":"2026-09-28T17:45:00Z","v":3417,"vw":3.732994},{"c":3.735,"h":3.74,"l":3.73,"n":93,"o":3.735,"t":"2026-09-28T18:00:00Z","v":7250,"vw":3.735554},{"c":3.73,"h":3.735,"l":3.72,"n":130,"o":3.735,"t":"2026-09-28T18:15:00Z","v":24898,"vw":3.729574},{"c":3.74,"h":3.74,"l":3.725,"n":103,"o":3.725,"t":"2026-09-28T18:30:00Z","v":15210,"vw":3.730271},{"c":3.735,"h":3.74,"l":3.735,"n":66,"o":3.735,"t":"2026-09-28T18:45:00Z","v":2450,"vw":3.736096},{"c":3.73,"h":3.74,"l":3.73,"n":88,"o":3.735,"t":"2026-09-28T19:00:00Z","v":3358,"vw":3.733294},{"c":3.725,"h":3.735,"l":3.72,"n":129,"o":3.735,"t":"2026-09-28T19:15:00Z","v":16163,"vw":3.72894},{"c":3.725,"h":3.725,"l":3.72,"n":131,"o":3.725,"t":"2026-09-28T19:30:00Z","v":8001,"vw":3.722862},{"c":3.73,"h":3.73,"l":3.715,"n":1304,"o":3.725,"t":"2026-09-28T19:45:00Z","v":216598,"vw":3.724056},{"c":3.72,"h":3.72,"l":3.72,"n":7,"o":3.72,"t":"2026-09-28T20:00:00Z","v":89920,"vw":3.72},{"c":3.714,"h":3.785,"l":3.714,"n":397,"o":3.73,"t":"2026-09-29T13:30:00Z","v":78546,"vw":3.722059},{"c":3.724,"h":3.735,"l":3.718,"n":180,"o":3.72,"t":"2026-09-29T13:45:00Z","v":34492,"vw":3.725946},{"c":3.735,"h":3.735,"l":3.72,"n":88,"o":3.724,"t":"2026-09-29T14:00:00Z","v":16585,"vw":3.723896},{"c":3.735,"h":3.7399,"l":3.7209,"n":165,"o":3.735,"t":"2026-09-29T14:15:00Z","v":25438,"vw":3.728413},{"c":3.725,"h":3.7391,"l":3.725,"n":115,"o":3.735,"t":"2026-09-29T14:30:00Z","v":14914,"vw":3.731632},{"c":3.725,"h":3.725,"l":3.72,"n":87,"o":3.725,"t":"2026-09-29T14:45:00Z","v":4331,"vw":3.722641},{"c":3.72,"h":3.72,"l":3.7109,"n":85,"o":3.72,"t":"2026-09-29T15:00:00Z","v":16770,"vw":3.718992},{"c":3.72,"h":3.7291,"l":3.715,"n":194,"o":3.72,"t":"2026-09-29T15:15:00Z","v":27302,"vw":3.720327},{"c":3.725,"h":3.725,"l":3.715,"n":158,"o":3.715,"t":"2026-09-29T15:30:00Z","v":32347,"vw":3.720352},{"c":3.73,"h":3.73,"l":3.72,"n":155,"o":3.725,"t":"2026-09-29T15:45:00Z","v":15408,"vw":3.727129},{"c":3.735,"h":3.735,"l":3.725,"n":88,"o":3.725,"t":"2026-09-29T16:00:00Z","v":18796,"vw":3.730819},{"c":3.735,"h":3.735,"l":3.725,"n":327,"o":3.735,"t":"2026-09-29T16:15:00Z","v":55700,"vw":3.731588},{"c":3.735,"h":3.745,"l":3.73,"n":387,"o":3.735,"t":"2026-09-29T16:30:00Z","v":178832,"vw":3.734521},{"c":3.735,"h":3.74,"l":3.735,"n":71,"o":3.735,"t":"2026-09-29T16:45:00Z","v":3653,"vw":3.735261},{"c":3.735,"h":3.74,"l":3.73,"n":85,"o":3.735,"t":"2026-09-29T17:00:00Z","v":4930,"vw":3.735204},{"c":3.735,"h":3.735,"l":3.73,"n":67,"o":3.73,"t":"2026-09-29T17:15:00Z","v":2581,"vw":3.734152},{"c":3.735,"h":3.7391,"l":3.73,"n":97,"o":3.735,"t":"2026-09-29T17:30:00Z","v":4501,"vw":3.734233},{"c":3.735,"h":3.735,"l":3.73,"n":64,"o":3.735,"t":"2026-09-29T17:45:00Z","v":2852,"vw":3.734286},{"c":3.735,"h":3.745,"l":3.73,"n":319,"o":3.735,"t":"2026-09-29T18:00:00Z","v":70147,"vw":3.73348},{"c":3.725,"h":3.74,"l":3.715,"n":365,"o":3.735,"t":"2026-09-29T18:15:00Z","v":100413,"vw":3.72473},{"c":3.715,"h":3.725,"l":3.71,"n":438,"o":3.725,"t":"2026-09-29T18:30:00Z","v":476531,"vw":3.718831},{"c":3.705,"h":3.715,"l":3.7,"n":166,"o":3.71,"t":"2026-09-29T18:45:00Z","v":37298,"vw":3.710084},{"c":3.71,"h":3.71,"l":3.705,"n":211,"o":3.705,"t":"2026-09-29T19:00:00Z","v":31545,"vw":3.708258},{"c":3.6996,"h":3.715,"l":3.695,"n":417,"o":3.71,"t":"2026-09-29T19:15:00Z","v":153793,"vw":3.704582},{"c":3.695,"h":3.7,"l":3.685,"n":495,"o":3.7,"t":"2026-09-29T19:30:00Z","v":180978,"vw":3.690819},{"c":3.7,"h":3.71,"l":3.69,"n":1191,"o":3.69,"t":"2026-09-29T19:45:00Z","v":138003,"vw":3.700874},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-09-29T20:00:00Z","v":83896,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-29T20:30:00Z","v":450,"vw":3.71},{"c":3.695,"h":3.73,"l":3.69,"n":411,"o":3.73,"t":"2026-09-30T13:30:00Z","v":128218,"vw":3.702881},{"c":3.694,"h":3.7,"l":3.684,"n":180,"o":3.695,"t":"2026-09-30T13:45:00Z","v":48916,"vw":3.690416},{"c":3.68,"h":3.695,"l":3.67,"n":405,"o":3.695,"t":"2026-09-30T14:00:00Z","v":138144,"vw":3.683228},{"c":3.695,"h":3.71,"l":3.675,"n":466,"o":3.68,"t":"2026-09-30T14:15:00Z","v":436402,"vw":3.697409},{"c":3.69,"h":3.695,"l":3.69,"n":83,"o":3.695,"t":"2026-09-30T14:30:00Z","v":9763,"vw":3.693046},{"c":3.695,"h":3.7,"l":3.69,"n":133,"o":3.69,"t":"2026-09-30T14:45:00Z","v":26192,"vw":3.694218},{"c":3.69,"h":3.695,"l":3.69,"n":105,"o":3.69,"t":"2026-09-30T15:00:00Z","v":5461,"vw":3.692343},{"c":3.695,"h":3.695,"l":3.665,"n":610,"o":3.695,"t":"2026-09-30T15:15:00Z","v":316700,"vw":3.680239},{"c":3.705,"h":3.7199,"l":3.695,"n":243,"o":3.695,"t":"2026-09-30T15:30:00Z","v":97213,"vw":3.706867},{"c":3.715,"h":3.715,"l":3.7,"n":149,"o":3.7,"t":"2026-09-30T15:45:00Z","v":20482,"vw":3.709242},{"c":3.705,"h":3.715,"l":3.7,"n":114,"o":3.715,"t":"2026-09-30T16:00:00Z","v":18431,"vw":3.710115},{"c":3.705,"h":3.705,"l":3.7,"n":67,"o":3.705,"t":"2026-09-30T16:15:00Z","v":7831,"vw":3.704783},{"c":3.705,"h":3.71,"l":3.695,"n":262,"o":3.705,"t":"2026-09-30T16:30:00Z","v":91703,"vw":3.700536},{"c":3.7,"h":3.705,"l":3.7,"n":95,"o":3.705,"t":"2026-09-30T16:45:00Z","v":4578,"vw":3.701618},{"c":3.7,"h":3.705,"l":3.7,"n":103,"o":3.7,"t":"2026-09-30T17:00:00Z","v":4094,"vw":3.700937},{"c":3.695,"h":3.705,"l":3.695,"n":177,"o":3.7,"t":"2026-09-30T17:15:00Z","v":18436,"vw":3.700036},{"c":3.71,"h":3.71,"l":3.695,"n":156,"o":3.695,"t":"2026-09-30T17:30:00Z","v":30952,"vw":3.7005},{"c":3.7,"h":3.705,"l":3.7,"n":71,"o":3.705,"t":"2026-09-30T17:45:00Z","v":3955,"vw":3.702333},{"c":3.705,"h":3.71,"l":3.7,"n":119,"o":3.7,"t":"2026-09-30T18:00:00Z","v":5552,"vw":3.7033},{"c":3.705,"h":3.71,"l":3.7,"n":51,"o":3.7,"t":"2026-09-30T18:15:00Z","v":3916,"vw":3.705613},{"c":3.705,"h":3.71,"l":3.7,"n":130,"o":3.705,"t":"2026-09-30T18:30:00Z","v":8077,"vw":3.704357},{"c":3.705,"h":3.71,"l":3.7,"n":118,"o":3.705,"t":"2026-09-30T18:45:00Z","v":5142,"vw":3.704712},{"c":3.715,"h":3.715,"l":3.7,"n":208,"o":3.705,"t":"2026-09-30T19:00:00Z","v":16290,"vw":3.708965},{"c":3.705,"h":3.715,"l":3.705,"n":169,"o":3.715,"t":"2026-09-30T19:15:00Z","v":21408,"vw":3.710416},{"c":3.7,"h":3.715,"l":3.695,"n":367,"o":3.705,"t":"2026-09-30T19:30:00Z","v":98108,"vw":3.705546},{"c":3.69,"h":3.7,"l":3.685,"n":913,"o":3.7,"t":"2026-09-30T19:45:00Z","v":151562,"vw":3.694747},{"c":3.7,"h":3.7,"l":3.7,"n":9,"o":3.7,"t":"2026-09-30T20:00:00Z","v":176303,"vw":3.7},{"c":3.75,"h":3.87,"l":3.75,"n":9,"o":3.86,"t":"2026-10-01T12:15:00Z","v":6290,"vw":3.853361},{"c":3.71,"h":3.72,"l":3.69,"n":576,"o":3.7,"t":"2026-10-01T13:30:00Z","v":151734,"vw":3.702551},{"c":3.695,"h":3.705,"l":3.69,"n":217,"o":3.704,"t":"2026-10-01T13:45:00Z","v":46633,"vw":3.698931},{"c":3.705,"h":3.71,"l":3.68,"n":231,"o":3.69,"t":"2026-10-01T14:00:00Z","v":76983,"vw":3.695457},{"c":3.715,"h":3.715,"l":3.685,"n":272,"o":3.705,"t":"2026-10-01T14:15:00Z","v":68086,"vw":3.697978},{"c":3.7,"h":3.72,"l":3.7,"n":161,"o":3.715,"t":"2026-10-01T14:30:00Z","v":19585,"vw":3.710168},{"c":3.695,"h":3.71,"l":3.69,"n":176,"o":3.7,"t":"2026-10-01T14:45:00Z","v":87075,"vw":3.699362},{"c":3.69,"h":3.7,"l":3.685,"n":164,"o":3.7,"t":"2026-10-01T15:00:00Z","v":36314,"vw":3.691769},{"c":3.69,"h":3.7,"l":3.69,"n":129,"o":3.69,"t":"2026-10-01T15:15:00Z","v":7738,"vw":3.691855},{"c":3.695,"h":3.7,"l":3.685,"n":258,"o":3.69,"t":"2026-10-01T15:30:00Z","v":68482,"vw":3.689767},{"c":3.69,"h":3.7,"l":3.69,"n":103,"o":3.7,"t":"2026-10-01T15:45:00Z","v":6819,"vw":3.693966},{"c":3.69,"h":3.7,"l":3.69,"n":136,"o":3.69,"t":"2026-10-01T16:00:00Z","v":5440,"vw":3.691941},{"c":3.69,"h":3.695,"l":3.69,"n":157,"o":3.69,"t":"2026-10-01T16:15:00Z","v":9731,"vw":3.693879},{"c":3.69,"h":3.7,"l":3.69,"n":148,"o":3.695,"t":"2026-10-01T16:30:00Z","v":5785,"vw":3.696014},{"c":3.695,"h":3.695,"l":3.69,"n":140,"o":3.69,"t":"2026-10-01T16:45:00Z","v":5716,"vw":3.693963},{"c":3.695,"h":3.695,"l":3.69,"n":147,"o":3.69,"t":"2026-10-01T17:00:00Z","v":7876,"vw":3.694458},{"c":3.69,"h":3.7,"l":3.69,"n":196,"o":3.69,"t":"2026-10-01T17:15:00Z","v":7976,"vw":3.696588},{"c":3.695,"h":3.71,"l":3.69,"n":305,"o":3.7,"t":"2026-10-01T17:30:00Z","v":41176,"vw":3.699592},{"c":3.685,"h":3.6984,"l":3.68,"n":225,"o":3.695,"t":"2026-10-01T17:45:00Z","v":19957,"vw":3.689814},{"c":3.685,"h":3.685,"l":3.671,"n":358,"o":3.685,"t":"2026-10-01T18:00:00Z","v":111987,"vw":3.680327},{"c":3.685,"h":3.69,"l":3.68,"n":143,"o":3.685,"t":"2026-10-01T18:15:00Z","v":9306,"vw":3.686973},{"c":3.68,"h":3.69,"l":3.68,"n":165,"o":3.685,"t":"2026-10-01T18:30:00Z","v":9052,"vw":3.684779},{"c":3.685,"h":3.685,"l":3.68,"n":140,"o":3.685,"t":"2026-10-01T18:45:00Z","v":7346,"vw":3.683847},{"c":3.685,"h":3.69,"l":3.68,"n":123,"o":3.685,"t":"2026-10-01T19:00:00Z","v":5930,"vw":3.683555},{"c":3.68,"h":3.69,"l":3.68,"n":198,"o":3.685,"t":"2026-10-01T19:15:00Z","v":14040,"vw":3.683655},{"c":3.675,"h":3.69,"l":3.675,"n":409,"o":3.68,"t":"2026-10-01T19:30:00Z","v":43997,"vw":3.680044},{"c":3.67,"h":3.69,"l":3.67,"n":1350,"o":3.675,"t":"2026-10-01T19:45:00Z","v":213961,"vw":3.678926},{"c":3.68,"h":3.68,"l":3.68,"n":9,"o":3.68,"t":"2026-10-01T20:00:00Z","v":113074,"vw":3.68},{"c":3.665,"h":3.76,"l":3.65,"n":365,"o":3.72,"t":"2026-10-02T13:30:00Z","v":102690,"vw":3.669613},{"c":3.68,"h":3.68,"l":3.665,"n":242,"o":3.665,"t":"2026-10-02T13:45:00Z","v":56214,"vw":3.674431},{"c":3.71,"h":3.71,"l":3.6821,"n":225,"o":3.69,"t":"2026-10-02T14:00:00Z","v":21459,"vw":3.692456},{"c":3.695,"h":3.715,"l":3.69,"n":452,"o":3.71,"t":"2026-10-02T14:15:00Z","v":128248,"vw":3.70376},{"c":3.7,"h":3.7,"l":3.69,"n":100,"o":3.695,"t":"2026-10-02T14:30:00Z","v":10672,"vw":3.695061},{"c":3.695,"h":3.7,"l":3.69,"n":196,"o":3.7,"t":"2026-10-02T14:45:00Z","v":13997,"vw":3.695009},{"c":3.685,"h":3.7,"l":3.68,"n":467,"o":3.695,"t":"2026-10-02T15:00:00Z","v":72129,"vw":3.691527},{"c":3.68,"h":3.69,"l":3.675,"n":318,"o":3.685,"t":"2026-10-02T15:15:00Z","v":41212,"vw":3.682155},{"c":3.675,"h":3.685,"l":3.675,"n":296,"o":3.68,"t":"2026-10-02T15:30:00Z","v":47965,"vw":3.679474},{"c":3.685,"h":3.69,"l":3.678,"n":294,"o":3.68,"t":"2026-10-02T15:45:00Z","v":41989,"vw":3.681872},{"c":3.655,"h":3.69,"l":3.65,"n":422,"o":3.69,"t":"2026-10-02T16:00:00Z","v":167025,"vw":3.665347},{"c":3.685,"h":3.69,"l":3.655,"n":344,"o":3.655,"t":"2026-10-02T16:15:00Z","v":93151,"vw":3.671594},{"c":3.685,"h":3.69,"l":3.68,"n":160,"o":3.685,"t":"2026-10-02T16:30:00Z","v":23352,"vw":3.685656},{"c":3.685,"h":3.69,"l":3.68,"n":194,"o":3.685,"t":"2026-10-02T16:45:00Z","v":19089,"vw":3.687675},{"c":3.69,"h":3.69,"l":3.68,"n":102,"o":3.69,"t":"2026-10-02T17:00:00Z","v":9554,"vw":3.686032},{"c":3.675,"h":3.69,"l":3.67,"n":217,"o":3.69,"t":"2026-10-02T17:15:00Z","v":42002,"vw":3.681658},{"c":3.67,"h":3.68,"l":3.67,"n":110,"o":3.675,"t":"2026-10-02T17:30:00Z","v":7409,"vw":3.675207},{"c":3.68,"h":3.68,"l":3.67,"n":132,"o":3.67,"t":"2026-10-02T17:45:00Z","v":21222,"vw":3.675546},{"c":3.68,"h":3.68,"l":3.67,"n":122,"o":3.68,"t":"2026-10-02T18:00:00Z","v":9099,"vw":3.675983},{"c":3.67,"h":3.68,"l":3.67,"n":161,"o":3.68,"t":"2026-10-02T18:15:00Z","v":13412,"vw":3.675338},{"c":3.675,"h":3.68,"l":3.664,"n":381,"o":3.68,"t":"2026-10-02T18:30:00Z","v":78843,"vw":3.671067},{"c":3.68,"h":3.68,"l":3.67,"n":203,"o":3.675,"t":"2026-10-02T18:45:00Z","v":11097,"vw":3.676075},{"c":3.675,"h":3.68,"l":3.675,"n":186,"o":3.675,"t":"2026-10-02T19:00:00Z","v":18286,"vw":3.67674},{"c":3.685,"h":3.69,"l":3.674,"n":395,"o":3.675,"t":"2026-10-02T19:15:00Z","v":37748,"vw":3.680496},{"c":3.685,"h":3.695,"l":3.684,"n":605,"o":3.69,"t":"2026-10-02T19:30:00Z","v":100214,"vw":3.689515},{"c":3.695,"h":3.7,"l":3.68,"n":1701,"o":3.685,"t":"2026-10-02T19:45:00Z","v":205164,"vw":3.689693},{"c":3.69,"h":3.69,"l":3.69,"n":6,"o":3.69,"t":"2026-10-02T20:00:00Z","v":138923,"vw":3.69},{"c":3.69,"h":3.72,"l":3.68,"n":545,"o":3.7,"t":"2026-10-05T13:30:00Z","v":133304,"vw":3.6981},{"c":3.695,"h":3.7,"l":3.68,"n":298,"o":3.695,"t":"2026-10-05T13:45:00Z","v":65196,"vw":3.69043},{"c":3.725,"h":3.725,"l":3.695,"n":365,"o":3.695,"t":"2026-10-05T14:00:00Z","v":79219,"vw":3.709909},{"c":3.7,"h":3.725,"l":3.7,"n":170,"o":3.72,"t":"2026-10-05T14:15:00Z","v":26095,"vw":3.715934},{"c":3.695,"h":3.705,"l":3.685,"n":292,"o":3.705,"t":"2026-10-05T14:30:00Z","v":72847,"vw":3.69199},{"c":3.69,"h":3.7,"l":3.69,"n":169,"o":3.695,"t":"2026-10-05T14:45:00Z","v":22006,"vw":3.694776},{"c":3.69,"h":3.695,"l":3.69,"n":69,"o":3.69,"t":"2026-10-05T15:00:00Z","v":6120,"vw":3.692075},{"c":3.7,"h":3.705,"l":3.69,"n":192,"o":3.695,"t":"2026-10-05T15:15:00Z","v":37668,"vw":3.699437},{"c":3.705,"h":3.71,"l":3.7,"n":41,"o":3.7,"t":"2026-10-05T15:30:00Z","v":4587,"vw":3.703975},{"c":3.71,"h":3.71,"l":3.7,"n":68,"o":3.705,"t":"2026-10-05T15:45:00Z","v":5621,"vw":3.704464},{"c":3.7,"h":3.71,"l":3.7,"n":55,"o":3.705,"t":"2026-10-05T16:00:00Z","v":6795,"vw":3.704003},{"c":3.705,"h":3.71,"l":3.7,"n":65,"o":3.7,"t":"2026-10-05T16:15:00Z","v":7025,"vw":3.704541},{"c":3.705,"h":3.71,"l":3.7,"n":70,"o":3.705,"t":"2026-10-05T16:30:00Z","v":6569,"vw":3.705078},{"c":3.71,"h":3.72,"l":3.71,"n":124,"o":3.71,"t":"2026-10-05T16:45:00Z","v":14394,"vw":3.71213},{"c":3.705,"h":3.715,"l":3.7,"n":122,"o":3.71,"t":"2026-10-05T17:00:00Z","v":19876,"vw":3.708778},{"c":3.705,"h":3.71,"l":3.7,"n":82,"o":3.705,"t":"2026-10-05T17:15:00Z","v":5321,"vw":3.704866},{"c":3.7,"h":3.71,"l":3.7,"n":157,"o":3.71,"t":"2026-10-05T17:30:00Z","v":14257,"vw":3.705427},{"c":3.71,"h":3.715,"l":3.705,"n":141,"o":3.705,"t":"2026-10-05T17:45:00Z","v":20887,"vw":3.710604},{"c":3.705,"h":3.71,"l":3.7,"n":166,"o":3.71,"t":"2026-10-05T18:00:00Z","v":18782,"vw":3.707724},{"c":3.705,"h":3.71,"l":3.7,"n":69,"o":3.7,"t":"2026-10-05T18:15:00Z","v":8529,"vw":3.706117},{"c":3.715,"h":3.72,"l":3.71,"n":119,"o":3.71,"t":"2026-10-05T18:30:00Z","v":17938,"vw":3.711696},{"c":3.715,"h":3.72,"l":3.715,"n":159,"o":3.715,"t":"2026-10-05T18:45:00Z","v":14805,"vw":3.716191},{"c":3.725,"h":3.73,"l":3.72,"n":130,"o":3.72,"t":"2026-10-05T19:00:00Z","v":24590,"vw":3.722725},{"c":3.72,"h":3.725,"l":3.71,"n":279,"o":3.725,"t":"2026-10-05T19:15:00Z","v":52526,"vw":3.72025},{"c":3.715,"h":3.725,"l":3.714,"n":452,"o":3.72,"t":"2026-10-05T19:30:00Z","v":70218,"vw":3.719701},{"c":3.725,"h":3.73,"l":3.71,"n":839,"o":3.715,"t":"2026-10-05T19:45:00Z","v":106189,"vw":3.715156},{"c":3.71,"h":3.71,"l":3.71,"n":6,"o":3.71,"t":"2026-10-05T20:00:00Z","v":193721,"vw":3.71},{"c":3.7308,"h":3.7308,"l":3.7308,"n":1,"o":3.7308,"t":"2026-10-06T12:45:00Z","v":300,"vw":3.7308},{"c":3.73,"h":3.74,"l":3.73,"n":2,"o":3.74,"t":"2026-10-06T13:00:00Z","v":634,"vw":3.738423},{"c":3.7,"h":3.73,"l":3.695,"n":243,"o":3.73,"t":"2026-10-06T13:30:00Z","v":57096,"vw":3.703395},{"c":3.695,"h":3.695,"l":3.685,"n":152,"o":3.695,"t":"2026-10-06T13:45:00Z","v":22041,"vw":3.689545},{"c":3.69,"h":3.695,"l":3.68,"n":150,"o":3.695,"t":"2026-10-06T14:00:00Z","v":23412,"vw":3.686051},{"c":3.695,"h":3.695,"l":3.68,"n":133,"o":3.69,"t":"2026-10-06T14:15:00Z","v":18634,"vw":3.688576},{"c":3.685,"h":3.695,"l":3.68,"n":103,"o":3.695,"t":"2026-10-06T14:30:00Z","v":14508,"vw":3.689108},{"c":3.705,"h":3.71,"l":3.68,"n":240,"o":3.685,"t":"2026-10-06T14:45:00Z","v":63641,"vw":3.697364},{"c":3.715,"h":3.715,"l":3.704,"n":147,"o":3.705,"t":"2026-10-06T15:00:00Z","v":25355,"vw":3.710926},{"c":3.72,"h":3.725,"l":3.71,"n":190,"o":3.715,"t":"2026-10-06T15:15:00Z","v":31313,"vw":3.719916},{"c":3.725,"h":3.725,"l":3.71,"n":136,"o":3.715,"t":"2026-10-06T15:30:00Z","v":27715,"vw":3.717041},{"c":3.715,"h":3.725,"l":3.71,"n":80,"o":3.725,"t":"2026-10-06T15:45:00Z","v":13299,"vw":3.721096},{"c":3.715,"h":3.72,"l":3.71,"n":85,"o":3.715,"t":"2026-10-06T16:00:00Z","v":8451,"vw":3.715067},{"c":3.705,"h":3.715,"l":3.7,"n":101,"o":3.715,"t":"2026-10-06T16:15:00Z","v":29414,"vw":3.709044},{"c":3.7,"h":3.71,"l":3.7,"n":79,"o":3.705,"t":"2026-10-06T16:30:00Z","v":7393,"vw":3.704902},{"c":3.7,"h":3.71,"l":3.7,"n":64,"o":3.705,"t":"2026-10-06T16:45:00Z","v":4420,"vw":3.703621},{"c":3.685,"h":3.705,"l":3.68,"n":142,"o":3.705,"t":"2026-10-06T17:00:00Z","v":38185,"vw":3.693376},{"c":3.68,"h":3.69,"l":3.68,"n":139,"o":3.685,"t":"2026-10-06T17:15:00Z","v":41878,"vw":3.680577},{"c":3.685,"h":3.69,"l":3.68,"n":130,"o":3.685,"t":"2026-10-06T17:30:00Z","v":7011,"vw":3.684413},{"c":3.695,"h":3.7,"l":3.685,"n":131,"o":3.685,"t":"2026-10-06T17:45:00Z","v":26447,"vw":3.690274},{"c":3.695,"h":3.7,"l":3.69,"n":85,"o":3.7,"t":"2026-10-06T18:00:00Z","v":5006,"vw":3.694841},{"c":3.695,"h":3.7,"l":3.69,"n":103,"o":3.695,"t":"2026-10-06T18:15:00Z","v":15237,"vw":3.696672},{"c":3.695,"h":3.7,"l":3.69,"n":156,"o":3.695,"t":"2026-10-06T18:30:00Z","v":8465,"vw":3.695718},{"c":3.695,"h":3.7,"l":3.69,"n":137,"o":3.695,"t":"2026-10-06T18:45:00Z","v":20308,"vw":3.6967},{"c":3.69,"h":3.71,"l":3.69,"n":203,"o":3.7,"t":"2026-10-06T19:00:00Z","v":50069,"vw":3.699833},{"c":3.695,"h":3.6992,"l":3.69,"n":181,"o":3.695,"t":"2026-10-06T19:15:00Z","v":26666,"vw":3.693856},{"c":3.7,"h":3.7,"l":3.69,"n":204,"o":3.695,"t":"2026-10-06T19:30:00Z","v":18412,"vw":3.694885},{"c":3.71,"h":3.71,"l":3.69,"n":721,"o":3.695,"t":"2026-10-06T19:45:00Z","v":86904,"vw":3.702596},{"c":3.69,"h":3.69,"l":3.69,"n":12,"o":3.69,"t":"2026-10-06T20:00:00Z","v":57418,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-06T21:00:00Z","v":1000,"vw":3.68},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-06T21:45:00Z","v":200,"vw":3.7},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-07T09:15:00Z","v":714,"vw":3.78},{"c":3.72,"h":3.72,"l":3.72,"n":12,"o":3.72,"t":"2026-10-07T12:15:00Z","v":5505,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-07T12:30:00Z","v":1000,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":19,"o":3.71,"t":"2026-10-07T13:15:00Z","v":2561,"vw":3.71},{"c":3.7,"h":3.72,"l":3.675,"n":441,"o":3.72,"t":"2026-10-07T13:30:00Z","v":106854,"vw":3.690145},{"c":3.71,"h":3.715,"l":3.705,"n":186,"o":3.705,"t":"2026-10-07T13:45:00Z","v":19795,"vw":3.709868},{"c":3.715,"h":3.72,"l":3.71,"n":155,"o":3.715,"t":"2026-10-07T14:00:00Z","v":26383,"vw":3.717659},{"c":3.7,"h":3.715,"l":3.695,"n":271,"o":3.71,"t":"2026-10-07T14:15:00Z","v":69645,"vw":3.708327},{"c":3.7,"h":3.715,"l":3.695,"n":296,"o":3.7,"t":"2026-10-07T14:30:00Z","v":52581,"vw":3.706855},{"c":3.71,"h":3.71,"l":3.69,"n":225,"o":3.7,"t":"2026-10-07T14:45:00Z","v":41029,"vw":3.700592},{"c":3.705,"h":3.71,"l":3.7,"n":165,"o":3.705,"t":"2026-10-07T15:00:00Z","v":15234,"vw":3.701676},{"c":3.705,"h":3.71,"l":3.7,"n":172,"o":3.7,"t":"2026-10-07T15:15:00Z","v":9376,"vw":3.704306},{"c":3.695,"h":3.71,"l":3.695,"n":198,"o":3.705,"t":"2026-10-07T15:30:00Z","v":39188,"vw":3.704987},{"c":3.695,"h":3.695,"l":3.69,"n":200,"o":3.69,"t":"2026-10-07T15:45:00Z","v":10563,"vw":3.69124},{"c":3.69,"h":3.695,"l":3.69,"n":206,"o":3.69,"t":"2026-10-07T16:00:00Z","v":9026,"vw":3.692979},{"c":3.695,"h":3.7,"l":3.69,"n":189,"o":3.69,"t":"2026-10-07T16:15:00Z","v":7895,"vw":3.69384},{"c":3.695,"h":3.695,"l":3.69,"n":165,"o":3.69,"t":"2026-10-07T16:30:00Z","v":12695,"vw":3.6939},{"c":3.69,"h":3.695,"l":3.69,"n":136,"o":3.69,"t":"2026-10-07T16:45:00Z","v":5071,"vw":3.692085},{"c":3.695,"h":3.7,"l":3.69,"n":262,"o":3.69,"t":"2026-10-07T17:00:00Z","v":67172,"vw":3.696966},{"c":3.695,"h":3.7,"l":3.685,"n":286,"o":3.69,"t":"2026-10-07T17:15:00Z","v":58238,"vw":3.690521},{"c":3.695,"h":3.695,"l":3.69,"n":146,"o":3.695,"t":"2026-10-07T17:30:00Z","v":6360,"vw":3.693563},{"c":3.69,"h":3.695,"l":3.69,"n":145,"o":3.695,"t":"2026-10-07T17:45:00Z","v":6089,"vw":3.692609},{"c":3.69,"h":3.7,"l":3.69,"n":146,"o":3.69,"t":"2026-10-07T18:00:00Z","v":11626,"vw":3.693448},{"c":3.695,"h":3.7,"l":3.69,"n":128,"o":3.69,"t":"2026-10-07T18:15:00Z","v":7021,"vw":3.692626},{"c":3.695,"h":3.7,"l":3.69,"n":121,"o":3.695,"t":"2026-10-07T18:30:00Z","v":7109,"vw":3.692454},{"c":3.685,"h":3.7,"l":3.685,"n":214,"o":3.69,"t":"2026-10-07T18:45:00Z","v":26860,"vw":3.690846},{"c":3.68,"h":3.69,"l":3.68,"n":258,"o":3.685,"t":"2026-10-07T19:00:00Z","v":20489,"vw":3.682664},{"c":3.685,"h":3.69,"l":3.675,"n":437,"o":3.68,"t":"2026-10-07T19:15:00Z","v":117573,"vw":3.680536},{"c":3.68,"h":3.69,"l":3.68,"n":472,"o":3.68,"t":"2026-10-07T19:30:00Z","v":23731,"vw":3.684275},{"c":3.685,"h":3.69,"l":3.68,"n":892,"o":3.685,"t":"2026-10-07T19:45:00Z","v":147238,"vw":3.685046},{"c":3.67,"h":3.7,"l":3.67,"n":14,"o":3.67,"t":"2026-10-07T20:00:00Z","v":98189,"vw":3.672424},{"c":3.7,"h":3.71,"l":3.7,"n":3,"o":3.71,"t":"2026-10-07T20:30:00Z","v":727,"vw":3.702916},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-08T09:15:00Z","v":222,"vw":3.67},{"c":3.6922,"h":3.6922,"l":3.6922,"n":1,"o":3.6922,"t":"2026-10-08T12:15:00Z","v":129,"vw":3.6922},{"c":3.68,"h":3.73,"l":3.66,"n":339,"o":3.66,"t":"2026-10-08T13:30:00Z","v":95582,"vw":3.675549},{"c":3.665,"h":3.675,"l":3.665,"n":70,"o":3.675,"t":"2026-10-08T13:45:00Z","v":23669,"vw":3.670359},{"c":3.685,"h":3.69,"l":3.66,"n":193,"o":3.665,"t":"2026-10-08T14:00:00Z","v":48053,"vw":3.673552},{"c":3.67,"h":3.685,"l":3.67,"n":145,"o":3.684,"t":"2026-10-08T14:15:00Z","v":20365,"vw":3.678383},{"c":3.67,"h":3.675,"l":3.66,"n":193,"o":3.67,"t":"2026-10-08T14:30:00Z","v":29346,"vw":3.670421},{"c":3.7,"h":3.7,"l":3.67,"n":194,"o":3.67,"t":"2026-10-08T14:45:00Z","v":41597,"vw":3.683693},{"c":3.7,"h":3.71,"l":3.695,"n":213,"o":3.695,"t":"2026-10-08T15:00:00Z","v":38191,"vw":3.700136},{"c":3.705,"h":3.71,"l":3.7,"n":110,"o":3.7,"t":"2026-10-08T15:15:00Z","v":9753,"vw":3.705918},{"c":3.7,"h":3.705,"l":3.695,"n":511,"o":3.705,"t":"2026-10-08T15:30:00Z","v":153900,"vw":3.700129},{"c":3.7,"h":3.705,"l":3.7,"n":135,"o":3.705,"t":"2026-10-08T15:45:00Z","v":7622,"vw":3.702321},{"c":3.685,"h":3.701,"l":3.685,"n":323,"o":3.7,"t":"2026-10-08T16:00:00Z","v":160398,"vw":3.696511},{"c":3.695,"h":3.7,"l":3.685,"n":140,"o":3.685,"t":"2026-10-08T16:15:00Z","v":20255,"vw":3.692049},{"c":3.69,"h":3.695,"l":3.69,"n":87,"o":3.69,"t":"2026-10-08T16:30:00Z","v":8280,"vw":3.693172},{"c":3.695,"h":3.7,"l":3.68,"n":267,"o":3.69,"t":"2026-10-08T16:45:00Z","v":72741,"vw":3.690135},{"c":3.695,"h":3.7,"l":3.69,"n":103,"o":3.695,"t":"2026-10-08T17:00:00Z","v":10136,"vw":3.695754},{"c":3.7,"h":3.7,"l":3.68,"n":283,"o":3.695,"t":"2026-10-08T17:15:00Z","v":50201,"vw":3.690859},{"c":3.745,"h":3.76,"l":3.7,"n":516,"o":3.7,"t":"2026-10-08T17:30:00Z","v":224208,"vw":3.728671},{"c":3.73,"h":3.7492,"l":3.73,"n":189,"o":3.745,"t":"2026-10-08T17:45:00Z","v":35431,"vw":3.740362},{"c":3.75,"h":3.76,"l":3.73,"n":312,"o":3.735,"t":"2026-10-08T18:00:00Z","v":94209,"vw":3.74715},{"c":3.735,"h":3.745,"l":3.731,"n":116,"o":3.745,"t":"2026-10-08T18:15:00Z","v":26584,"vw":3.73719},{"c":3.735,"h":3.75,"l":3.735,"n":191,"o":3.735,"t":"2026-10-08T18:30:00Z","v":45053,"vw":3.740684},{"c":3.74,"h":3.74,"l":3.73,"n":110,"o":3.735,"t":"2026-10-08T18:45:00Z","v":8695,"vw":3.735361},{"c":3.755,"h":3.755,"l":3.735,"n":348,"o":3.735,"t":"2026-10-08T19:00:00Z","v":104775,"vw":3.747797},{"c":3.765,"h":3.765,"l":3.75,"n":318,"o":3.755,"t":"2026-10-08T19:15:00Z","v":81437,"vw":3.756177},{"c":3.755,"h":3.765,"l":3.75,"n":379,"o":3.765,"t":"2026-10-08T19:30:00Z","v":105542,"vw":3.754203},{"c":3.755,"h":3.775,"l":3.75,"n":1565,"o":3.75,"t":"2026-10-08T19:45:00Z","v":553330,"vw":3.762461},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-10-08T20:00:00Z","v":557331,"vw":3.75},{"c":3.76,"h":3.77,"l":3.72,"n":14,"o":3.72,"t":"2026-10-09T08:15:00Z","v":13585,"vw":3.750263},{"c":3.75,"h":3.75,"l":3.74,"n":3,"o":3.75,"t":"2026-10-09T08:30:00Z","v":542,"vw":3.748081},{"c":3.76,"h":3.79,"l":3.75,"n":24,"o":3.75,"t":"2026-10-09T08:45:00Z","v":51596,"vw":3.769723},{"c":3.745,"h":3.77,"l":3.74,"n":159,"o":3.75,"t":"2026-10-09T13:30:00Z","v":30335,"vw":3.755458},{"c":3.76,"h":3.76,"l":3.735,"n":259,"o":3.75,"t":"2026-10-09T13:45:00Z","v":74853,"vw":3.743247},{"c":3.75,"h":3.77,"l":3.745,"n":482,"o":3.765,"t":"2026-10-09T14:00:00Z","v":146140,"vw":3.757223},{"c":3.745,"h":3.765,"l":3.74,"n":350,"o":3.755,"t":"2026-10-09T14:15:00Z","v":103666,"vw":3.748858},{"c":3.7325,"h":3.745,"l":3.72,"n":323,"o":3.745,"t":"2026-10-09T14:30:00Z","v":69423,"vw":3.733981},{"c":3.735,"h":3.74,"l":3.72,"n":156,"o":3.73,"t":"2026-10-09T14:45:00Z","v":37678,"vw":3.729855},{"c":3.73,"h":3.735,"l":3.73,"n":87,"o":3.735,"t":"2026-10-09T15:00:00Z","v":3224,"vw":3.734644},{"c":3.74,"h":3.745,"l":3.73,"n":195,"o":3.73,"t":"2026-10-09T15:15:00Z","v":47884,"vw":3.738948},{"c":3.745,"h":3.75,"l":3.74,"n":88,"o":3.74,"t":"2026-10-09T15:30:00Z","v":15044,"vw":3.741009},{"c":3.75,"h":3.75,"l":3.744,"n":70,"o":3.745,"t":"2026-10-09T15:45:00Z","v":4144,"vw":3.747373},{"c":3.74,"h":3.745,"l":3.74,"n":95,"o":3.745,"t":"2026-10-09T16:00:00Z","v":5371,"vw":3.744255},{"c":3.75,"h":3.75,"l":3.745,"n":58,"o":3.745,"t":"2026-10-09T16:15:00Z","v":4128,"vw":3.747041},{"c":3.745,"h":3.755,"l":3.744,"n":157,"o":3.75,"t":"2026-10-09T16:30:00Z","v":34069,"vw":3.75039},{"c":3.755,"h":3.76,"l":3.745,"n":72,"o":3.745,"t":"2026-10-09T16:45:00Z","v":13908,"vw":3.750425},{"c":3.775,"h":3.78,"l":3.76,"n":202,"o":3.76,"t":"2026-10-09T17:00:00Z","v":62881,"vw":3.768365},{"c":3.765,"h":3.78,"l":3.764,"n":166,"o":3.775,"t":"2026-10-09T17:15:00Z","v":41673,"vw":3.769807},{"c":3.76,"h":3.765,"l":3.76,"n":85,"o":3.765,"t":"2026-10-09T17:30:00Z","v":6450,"vw":3.764307},{"c":3.765,"h":3.765,"l":3.754,"n":150,"o":3.765,"t":"2026-10-09T17:45:00Z","v":46464,"vw":3.760316},{"c":3.765,"h":3.77,"l":3.76,"n":60,"o":3.765,"t":"2026-10-09T18:00:00Z","v":9569,"vw":3.765138},{"c":3.765,"h":3.765,"l":3.76,"n":70,"o":3.76,"t":"2026-10-09T18:15:00Z","v":3971,"vw":3.76335},{"c":3.76,"h":3.765,"l":3.76,"n":92,"o":3.765,"t":"2026-10-09T18:30:00Z","v":6563,"vw":3.76449},{"c":3.765,"h":3.77,"l":3.76,"n":88,"o":3.76,"t":"2026-10-09T18:45:00Z","v":4493,"vw":3.765477},{"c":3.76,"h":3.765,"l":3.76,"n":60,"o":3.76,"t":"2026-10-09T19:00:00Z","v":2890,"vw":3.761786},{"c":3.765,"h":3.7699,"l":3.755,"n":333,"o":3.7699,"t":"2026-10-09T19:15:00Z","v":124649,"vw":3.760517},{"c":3.765,"h":3.77,"l":3.76,"n":254,"o":3.76,"t":"2026-10-09T19:30:00Z","v":45276,"vw":3.76351},{"c":3.765,"h":3.785,"l":3.76,"n":1415,"o":3.765,"t":"2026-10-09T19:45:00Z","v":667824,"vw":3.774603},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-09T20:00:00Z","v":90742,"vw":3.77},{"c":3.74,"h":3.77,"l":3.71,"n":7,"o":3.71,"t":"2026-10-12T08:30:00Z","v":804,"vw":3.737306},{"c":3.765,"h":3.77,"l":3.74,"n":202,"o":3.77,"t":"2026-10-12T13:30:00Z","v":66445,"vw":3.757107},{"c":3.75,"h":3.765,"l":3.75,"n":114,"o":3.765,"t":"2026-10-12T13:45:00Z","v":28594,"vw":3.756284},{"c":3.765,"h":3.765,"l":3.75,"n":94,"o":3.755,"t":"2026-10-12T14:00:00Z","v":19971,"vw":3.759318},{"c":3.755,"h":3.76,"l":3.745,"n":148,"o":3.76,"t":"2026-10-12T14:15:00Z","v":37014,"vw":3.753249},{"c":3.735,"h":3.75,"l":3.735,"n":98,"o":3.75,"t":"2026-10-12T14:30:00Z","v":30988,"vw":3.744646},{"c":3.74,"h":3.74,"l":3.73,"n":66,"o":3.735,"t":"2026-10-12T14:45:00Z","v":3774,"vw":3.735756},{"c":3.75,"h":3.76,"l":3.735,"n":184,"o":3.735,"t":"2026-10-12T15:00:00Z","v":63105,"vw":3.745177},{"c":3.745,"h":3.745,"l":3.74,"n":28,"o":3.745,"t":"2026-10-12T15:15:00Z","v":2383,"vw":3.743634},{"c":3.735,"h":3.745,"l":3.735,"n":49,"o":3.745,"t":"2026-10-12T15:30:00Z","v":9815,"vw":3.740038},{"c":3.731,"h":3.735,"l":3.731,"n":29,"o":3.735,"t":"2026-10-12T15:45:00Z","v":2873,"vw":3.733489},{"c":3.73,"h":3.735,"l":3.73,"n":37,"o":3.73,"t":"2026-10-12T16:00:00Z","v":18857,"vw":3.734668},{"c":3.735,"h":3.74,"l":3.73,"n":96,"o":3.73,"t":"2026-10-12T16:15:00Z","v":12874,"vw":3.734489},{"c":3.735,"h":3.74,"l":3.735,"n":42,"o":3.735,"t":"2026-10-12T16:30:00Z","v":1893,"vw":3.735453},{"c":3.735,"h":3.735,"l":3.73,"n":23,"o":3.73,"t":"2026-10-12T16:45:00Z","v":1882,"vw":3.734706},{"c":3.735,"h":3.735,"l":3.73,"n":14,"o":3.735,"t":"2026-10-12T17:00:00Z","v":550,"vw":3.734},{"c":3.73,"h":3.74,"l":3.73,"n":51,"o":3.735,"t":"2026-10-12T17:15:00Z","v":2266,"vw":3.735318},{"c":3.735,"h":3.74,"l":3.735,"n":37,"o":3.735,"t":"2026-10-12T17:30:00Z","v":7554,"vw":3.735645},{"c":3.74,"h":3.745,"l":3.735,"n":319,"o":3.735,"t":"2026-10-12T17:45:00Z","v":98447,"vw":3.740044},{"c":3.735,"h":3.74,"l":3.735,"n":66,"o":3.74,"t":"2026-10-12T18:00:00Z","v":8465,"vw":3.738848},{"c":3.74,"h":3.74,"l":3.735,"n":37,"o":3.7388,"t":"2026-10-12T18:15:00Z","v":4019,"vw":3.73684},{"c":3.735,"h":3.74,"l":3.735,"n":66,"o":3.74,"t":"2026-10-12T18:30:00Z","v":4566,"vw":3.735917},{"c":3.735,"h":3.74,"l":3.735,"n":59,"o":3.735,"t":"2026-10-12T18:45:00Z","v":4839,"vw":3.735976},{"c":3.74,"h":3.74,"l":3.73,"n":81,"o":3.735,"t":"2026-10-12T19:00:00Z","v":26730,"vw":3.735133},{"c":3.735,"h":3.74,"l":3.73,"n":88,"o":3.735,"t":"2026-10-12T19:15:00Z","v":11480,"vw":3.735455},{"c":3.74,"h":3.74,"l":3.735,"n":128,"o":3.74,"t":"2026-10-12T19:30:00Z","v":9612,"vw":3.737505},{"c":3.76,"h":3.76,"l":3.735,"n":1037,"o":3.74,"t":"2026-10-12T19:45:00Z","v":306595,"vw":3.750331},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-10-12T20:00:00Z","v":820710,"vw":3.75},{"c":3.74,"h":3.74,"l":3.7302,"n":3,"o":3.7302,"t":"2026-10-12T21:00:00Z","v":315,"vw":3.733567},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-13T08:30:00Z","v":105,"vw":3.74},{"c":3.725,"h":3.75,"l":3.72,"n":196,"o":3.75,"t":"2026-10-13T13:30:00Z","v":35412,"vw":3.734994},{"c":3.705,"h":3.73,"l":3.7,"n":352,"o":3.73,"t":"2026-10-13T13:45:00Z","v":67794,"vw":3.712421},{"c":3.715,"h":3.72,"l":3.705,"n":150,"o":3.705,"t":"2026-10-13T14:00:00Z","v":23899,"vw":3.712565},{"c":3.7112,"h":3.715,"l":3.71,"n":107,"o":3.715,"t":"2026-10-13T14:15:00Z","v":9198,"vw":3.714642},{"c":3.71,"h":3.715,"l":3.695,"n":335,"o":3.715,"t":"2026-10-13T14:30:00Z","v":71697,"vw":3.705874},{"c":3.695,"h":3.705,"l":3.695,"n":333,"o":3.705,"t":"2026-10-13T14:45:00Z","v":97978,"vw":3.70063},{"c":3.685,"h":3.695,"l":3.675,"n":331,"o":3.695,"t":"2026-10-13T15:00:00Z","v":112265,"vw":3.682313},{"c":3.685,"h":3.69,"l":3.675,"n":276,"o":3.685,"t":"2026-10-13T15:15:00Z","v":148930,"vw":3.683554},{"c":3.68,"h":3.69,"l":3.68,"n":93,"o":3.68,"t":"2026-10-13T15:30:00Z","v":17877,"vw":3.680724},{"c":3.695,"h":3.7,"l":3.68,"n":172,"o":3.68,"t":"2026-10-13T15:45:00Z","v":44320,"vw":3.689563},{"c":3.695,"h":3.6975,"l":3.69,"n":52,"o":3.695,"t":"2026-10-13T16:00:00Z","v":6057,"vw":3.691769},{"c":3.7,"h":3.7,"l":3.69,"n":68,"o":3.695,"t":"2026-10-13T16:15:00Z","v":6018,"vw":3.695},{"c":3.695,"h":3.7,"l":3.695,"n":78,"o":3.695,"t":"2026-10-13T16:30:00Z","v":6477,"vw":3.696496},{"c":3.695,"h":3.7,"l":3.69,"n":81,"o":3.695,"t":"2026-10-13T16:45:00Z","v":7252,"vw":3.69488},{"c":3.695,"h":3.7,"l":3.695,"n":87,"o":3.695,"t":"2026-10-13T17:00:00Z","v":7582,"vw":3.695328},{"c":3.695,"h":3.7,"l":3.69,"n":125,"o":3.695,"t":"2026-10-13T17:15:00Z","v":24829,"vw":3.69476},{"c":3.685,"h":3.7,"l":3.685,"n":202,"o":3.695,"t":"2026-10-13T17:30:00Z","v":31276,"vw":3.690887},{"c":3.685,"h":3.69,"l":3.68,"n":90,"o":3.685,"t":"2026-10-13T17:45:00Z","v":7684,"vw":3.684963},{"c":3.685,"h":3.69,"l":3.685,"n":91,"o":3.685,"t":"2026-10-13T18:00:00Z","v":5990,"vw":3.685655},{"c":3.695,"h":3.7,"l":3.68,"n":204,"o":3.685,"t":"2026-10-13T18:15:00Z","v":50893,"vw":3.690021},{"c":3.695,"h":3.7,"l":3.695,"n":80,"o":3.7,"t":"2026-10-13T18:30:00Z","v":4302,"vw":3.696109},{"c":3.705,"h":3.7097,"l":3.695,"n":165,"o":3.695,"t":"2026-10-13T18:45:00Z","v":44435,"vw":3.70004},{"c":3.704,"h":3.71,"l":3.7,"n":151,"o":3.705,"t":"2026-10-13T19:00:00Z","v":60836,"vw":3.703522},{"c":3.705,"h":3.71,"l":3.705,"n":131,"o":3.705,"t":"2026-10-13T19:15:00Z","v":15586,"vw":3.705435},{"c":3.705,"h":3.715,"l":3.7,"n":562,"o":3.705,"t":"2026-10-13T19:30:00Z","v":219641,"vw":3.708712},{"c":3.685,"h":3.71,"l":3.68,"n":814,"o":3.705,"t":"2026-10-13T19:45:00Z","v":211645,"vw":3.696944},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-10-13T20:00:00Z","v":105073,"vw":3.68},{"c":3.68,"h":3.68,"l":3.67,"n":3,"o":3.67,"t":"2026-10-14T08:00:00Z","v":418,"vw":3.672656},{"c":3.695,"h":3.7,"l":3.665,"n":263,"o":3.67,"t":"2026-10-14T13:30:00Z","v":70515,"vw":3.675367},{"c":3.695,"h":3.715,"l":3.695,"n":209,"o":3.695,"t":"2026-10-14T13:45:00Z","v":41063,"vw":3.705906},{"c":3.695,"h":3.705,"l":3.69,"n":253,"o":3.695,"t":"2026-10-14T14:00:00Z","v":66179,"vw":3.698447},{"c":3.695,"h":3.705,"l":3.695,"n":215,"o":3.695,"t":"2026-10-14T14:15:00Z","v":28618,"vw":3.698719},{"c":3.685,"h":3.695,"l":3.68,"n":234,"o":3.695,"t":"2026-10-14T14:30:00Z","v":60129,"vw":3.689617},{"c":3.68,"h":3.695,"l":3.68,"n":263,"o":3.685,"t":"2026-10-14T14:45:00Z","v":68097,"vw":3.689116},{"c":3.685,"h":3.69,"l":3.68,"n":159,"o":3.685,"t":"2026-10-14T15:00:00Z","v":24850,"vw":3.686482},{"c":3.685,"h":3.69,"l":3.68,"n":138,"o":3.684,"t":"2026-10-14T15:15:00Z","v":15201,"vw":3.684231},{"c":3.68,"h":3.69,"l":3.68,"n":156,"o":3.685,"t":"2026-10-14T15:30:00Z","v":17052,"vw":3.685741},{"c":3.675,"h":3.69,"l":3.67,"n":470,"o":3.685,"t":"2026-10-14T15:45:00Z","v":123427,"vw":3.680155},{"c":3.655,"h":3.675,"l":3.655,"n":292,"o":3.675,"t":"2026-10-14T16:00:00Z","v":73947,"vw":3.665084},{"c":3.665,"h":3.665,"l":3.65,"n":332,"o":3.655,"t":"2026-10-14T16:15:00Z","v":84554,"vw":3.661781},{"c":3.675,"h":3.68,"l":3.665,"n":256,"o":3.665,"t":"2026-10-14T16:30:00Z","v":77221,"vw":3.671274},{"c":3.67,"h":3.675,"l":3.67,"n":135,"o":3.675,"t":"2026-10-14T16:45:00Z","v":9861,"vw":3.673418},{"c":3.68,"h":3.685,"l":3.67,"n":168,"o":3.675,"t":"2026-10-14T17:00:00Z","v":33666,"vw":3.679272},{"c":3.685,"h":3.69,"l":3.68,"n":85,"o":3.68,"t":"2026-10-14T17:15:00Z","v":13913,"vw":3.68263},{"c":3.685,"h":3.685,"l":3.68,"n":135,"o":3.685,"t":"2026-10-14T17:30:00Z","v":9195,"vw":3.683975},{"c":3.685,"h":3.69,"l":3.68,"n":133,"o":3.68,"t":"2026-10-14T17:45:00Z","v":7633,"vw":3.682712},{"c":3.685,"h":3.685,"l":3.68,"n":120,"o":3.68,"t":"2026-10-14T18:00:00Z","v":8331,"vw":3.683879},{"c":3.68,"h":3.69,"l":3.68,"n":145,"o":3.68,"t":"2026-10-14T18:15:00Z","v":8250,"vw":3.681765},{"c":3.67,"h":3.685,"l":3.67,"n":336,"o":3.68,"t":"2026-10-14T18:30:00Z","v":125867,"vw":3.678403},{"c":3.665,"h":3.67,"l":3.66,"n":405,"o":3.67,"t":"2026-10-14T18:45:00Z","v":155192,"vw":3.667328},{"c":3.665,"h":3.67,"l":3.66,"n":158,"o":3.665,"t":"2026-10-14T19:00:00Z","v":26679,"vw":3.666016},{"c":3.665,"h":3.675,"l":3.665,"n":351,"o":3.665,"t":"2026-10-14T19:15:00Z","v":96431,"vw":3.669763},{"c":3.675,"h":3.68,"l":3.665,"n":612,"o":3.665,"t":"2026-10-14T19:30:00Z","v":220421,"vw":3.670652},{"c":3.675,"h":3.68,"l":3.67,"n":958,"o":3.675,"t":"2026-10-14T19:45:00Z","v":107917,"vw":3.674152},{"c":3.67,"h":3.67,"l":3.67,"n":9,"o":3.67,"t":"2026-10-14T20:00:00Z","v":84319,"vw":3.67},{"c":3.684,"h":3.72,"l":3.674,"n":252,"o":3.71,"t":"2026-10-15T13:30:00Z","v":67278,"vw":3.696494},{"c":3.705,"h":3.71,"l":3.69,"n":107,"o":3.69,"t":"2026-10-15T13:45:00Z","v":26998,"vw":3.697619},{"c":3.72,"h":3.725,"l":3.71,"n":230,"o":3.71,"t":"2026-10-15T14:00:00Z","v":37493,"vw":3.717409},{"c":3.705,"h":3.72,"l":3.7,"n":111,"o":3.72,"t":"2026-10-15T14:15:00Z","v":15245,"vw":3.709742},{"c":3.705,"h":3.715,"l":3.7,"n":216,"o":3.7,"t":"2026-10-15T14:30:00Z","v":42242,"vw":3.709146},{"c":3.7,"h":3.71,"l":3.69,"n":197,"o":3.71,"t":"2026-10-15T14:45:00Z","v":23814,"vw":3.698266},{"c":3.7,"h":3.71,"l":3.69,"n":246,"o":3.69,"t":"2026-10-15T15:00:00Z","v":62774,"vw":3.700417},{"c":3.705,"h":3.71,"l":3.7,"n":75,"o":3.71,"t":"2026-10-15T15:15:00Z","v":6759,"vw":3.70386},{"c":3.69,"h":3.705,"l":3.69,"n":120,"o":3.7,"t":"2026-10-15T15:30:00Z","v":24144,"vw":3.699986},{"c":3.69,"h":3.695,"l":3.69,"n":122,"o":3.69,"t":"2026-10-15T15:45:00Z","v":21846,"vw":3.694657},{"c":3.695,"h":3.695,"l":3.685,"n":249,"o":3.695,"t":"2026-10-15T16:00:00Z","v":81027,"vw":3.690207},{"c":3.69,"h":3.695,"l":3.69,"n":137,"o":3.69,"t":"2026-10-15T16:15:00Z","v":12134,"vw":3.691773},{"c":3.69,"h":3.695,"l":3.69,"n":117,"o":3.695,"t":"2026-10-15T16:30:00Z","v":8702,"vw":3.692996},{"c":3.69,"h":3.695,"l":3.69,"n":55,"o":3.69,"t":"2026-10-15T16:45:00Z","v":3623,"vw":3.69034},{"c":3.69,"h":3.695,"l":3.69,"n":106,"o":3.69,"t":"2026-10-15T17:00:00Z","v":15177,"vw":3.691683},{"c":3.68,"h":3.695,"l":3.68,"n":79,"o":3.69,"t":"2026-10-15T17:15:00Z","v":12579,"vw":3.689433},{"c":3.68,"h":3.6899,"l":3.68,"n":83,"o":3.68,"t":"2026-10-15T17:30:00Z","v":5938,"vw":3.682649},{"c":3.68,"h":3.685,"l":3.68,"n":83,"o":3.68,"t":"2026-10-15T17:45:00Z","v":3628,"vw":3.680598},{"c":3.675,"h":3.685,"l":3.67,"n":139,"o":3.68,"t":"2026-10-15T18:00:00Z","v":20877,"vw":3.679274},{"c":3.665,"h":3.675,"l":3.66,"n":161,"o":3.67,"t":"2026-10-15T18:15:00Z","v":25850,"vw":3.670067},{"c":3.68,"h":3.68,"l":3.665,"n":371,"o":3.665,"t":"2026-10-15T18:30:00Z","v":83854,"vw":3.672037},{"c":3.68,"h":3.69,"l":3.67,"n":255,"o":3.675,"t":"2026-10-15T18:45:00Z","v":47533,"vw":3.678738},{"c":3.68,"h":3.685,"l":3.68,"n":176,"o":3.68,"t":"2026-10-15T19:00:00Z","v":9647,"vw":3.680826},{"c":3.68,"h":3.685,"l":3.68,"n":258,"o":3.68,"t":"2026-10-15T19:15:00Z","v":15200,"vw":3.680741},{"c":3.685,"h":3.685,"l":3.67,"n":417,"o":3.68,"t":"2026-10-15T19:30:00Z","v":104801,"vw":3.67946},{"c":3.675,"h":3.69,"l":3.665,"n":1000,"o":3.685,"t":"2026-10-15T19:45:00Z","v":288790,"vw":3.674223},{"c":3.67,"h":3.67,"l":3.67,"n":11,"o":3.67,"t":"2026-10-15T20:00:00Z","v":153770,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-16T08:00:00Z","v":210,"vw":3.67},{"c":3.68,"h":3.68,"l":3.66,"n":127,"o":3.68,"t":"2026-10-16T13:30:00Z","v":53545,"vw":3.669846},{"c":3.67,"h":3.675,"l":3.66,"n":307,"o":3.675,"t":"2026-10-16T13:45:00Z","v":119345,"vw":3.667013},{"c":3.67,"h":3.675,"l":3.66,"n":163,"o":3.67,"t":"2026-10-16T14:00:00Z","v":42884,"vw":3.669311},{"c":3.675,"h":3.685,"l":3.67,"n":163,"o":3.67,"t":"2026-10-16T14:15:00Z","v":35090,"vw":3.67532},{"c":3.675,"h":3.68,"l":3.675,"n":48,"o":3.675,"t":"2026-10-16T14:30:00Z","v":7146,"vw":3.675242},{"c":3.675,"h":3.675,"l":3.675,"n":21,"o":3.675,"t":"2026-10-16T14:45:00Z","v":1891,"vw":3.675},{"c":3.675,"h":3.675,"l":3.665,"n":146,"o":3.675,"t":"2026-10-16T15:00:00Z","v":60068,"vw":3.670165},{"c":3.67,"h":3.675,"l":3.66,"n":92,"o":3.675,"t":"2026-10-16T15:15:00Z","v":19319,"vw":3.669676},{"c":3.675,"h":3.68,"l":3.67,"n":96,"o":3.67,"t":"2026-10-16T15:30:00Z","v":25306,"vw":3.672252},{"c":3.675,"h":3.68,"l":3.67,"n":81,"o":3.675,"t":"2026-10-16T15:45:00Z","v":5082,"vw":3.675119},{"c":3.665,"h":3.675,"l":3.665,"n":80,"o":3.675,"t":"2026-10-16T16:00:00Z","v":14476,"vw":3.668915},{"c":3.665,"h":3.675,"l":3.665,"n":179,"o":3.665,"t":"2026-10-16T16:15:00Z","v":59785,"vw":3.670174},{"c":3.665,"h":3.6699,"l":3.66,"n":98,"o":3.66,"t":"2026-10-16T16:30:00Z","v":13335,"vw":3.66118},{"c":3.665,"h":3.665,"l":3.66,"n":36,"o":3.665,"t":"2026-10-16T16:45:00Z","v":3352,"vw":3.664808},{"c":3.665,"h":3.6693,"l":3.66,"n":60,"o":3.665,"t":"2026-10-16T17:00:00Z","v":4589,"vw":3.664927},{"c":3.665,"h":3.665,"l":3.66,"n":58,"o":3.665,"t":"2026-10-16T17:15:00Z","v":7968,"vw":3.664029},{"c":3.665,"h":3.67,"l":3.66,"n":68,"o":3.665,"t":"2026-10-16T17:30:00Z","v":4297,"vw":3.665803},{"c":3.675,"h":3.675,"l":3.66,"n":139,"o":3.67,"t":"2026-10-16T17:45:00Z","v":39595,"vw":3.667581},{"c":3.67,"h":3.675,"l":3.664,"n":222,"o":3.675,"t":"2026-10-16T18:00:00Z","v":76499,"vw":3.668233},{"c":3.67,"h":3.67,"l":3.665,"n":75,"o":3.67,"t":"2026-10-16T18:15:00Z","v":4694,"vw":3.667365},{"c":3.67,"h":3.67,"l":3.665,"n":93,"o":3.67,"t":"2026-10-16T18:30:00Z","v":6996,"vw":3.668871},{"c":3.665,"h":3.67,"l":3.66,"n":189,"o":3.67,"t":"2026-10-16T18:45:00Z","v":11184,"vw":3.665252},{"c":3.665,"h":3.665,"l":3.655,"n":320,"o":3.665,"t":"2026-10-16T19:00:00Z","v":115909,"vw":3.66011},{"c":3.655,"h":3.665,"l":3.65,"n":226,"o":3.66,"t":"2026-10-16T19:15:00Z","v":60326,"vw":3.658568},{"c":3.645,"h":3.655,"l":3.64,"n":373,"o":3.655,"t":"2026-10-16T19:30:00Z","v":207535,"vw":3.650089},{"c":3.66,"h":3.66,"l":3.645,"n":762,"o":3.645,"t":"2026-10-16T19:45:00Z","v":178362,"vw":3.652928},{"c":3.65,"h":3.65,"l":3.65,"n":10,"o":3.65,"t":"2026-10-16T20:00:00Z","v":196582,"vw":3.65},{"c":3.67,"h":3.69,"l":3.66,"n":380,"o":3.67,"t":"2026-10-19T13:30:00Z","v":113739,"vw":3.675588},{"c":3.665,"h":3.675,"l":3.665,"n":56,"o":3.675,"t":"2026-10-19T13:45:00Z","v":18046,"vw":3.671426},{"c":3.685,"h":3.685,"l":3.665,"n":186,"o":3.665,"t":"2026-10-19T14:00:00Z","v":45130,"vw":3.671444},{"c":3.7,"h":3.71,"l":3.685,"n":203,"o":3.69,"t":"2026-10-19T14:15:00Z","v":32076,"vw":3.698302},{"c":3.695,"h":3.7,"l":3.68,"n":262,"o":3.7,"t":"2026-10-19T14:30:00Z","v":68606,"vw":3.690379},{"c":3.695,"h":3.71,"l":3.6901,"n":281,"o":3.7,"t":"2026-10-19T14:45:00Z","v":51868,"vw":3.700385},{"c":3.69,"h":3.69,"l":3.675,"n":163,"o":3.69,"t":"2026-10-19T15:00:00Z","v":68665,"vw":3.684575},{"c":3.7,"h":3.7,"l":3.685,"n":172,"o":3.685,"t":"2026-10-19T15:15:00Z","v":39170,"vw":3.690253},{"c":3.7,"h":3.7,"l":3.695,"n":87,"o":3.695,"t":"2026-10-19T15:30:00Z","v":11549,"vw":3.695355},{"c":3.7,"h":3.7,"l":3.69,"n":94,"o":3.7,"t":"2026-10-19T15:45:00Z","v":7569,"vw":3.697197},{"c":3.71,"h":3.71,"l":3.69,"n":159,"o":3.7,"t":"2026-10-19T16:00:00Z","v":20823,"vw":3.699789},{"c":3.705,"h":3.715,"l":3.7,"n":199,"o":3.71,"t":"2026-10-19T16:15:00Z","v":52254,"vw":3.709332},{"c":3.705,"h":3.705,"l":3.695,"n":185,"o":3.705,"t":"2026-10-19T16:30:00Z","v":92803,"vw":3.700241},{"c":3.705,"h":3.71,"l":3.7,"n":73,"o":3.705,"t":"2026-10-19T16:45:00Z","v":7496,"vw":3.705297},{"c":3.71,"h":3.71,"l":3.7,"n":48,"o":3.71,"t":"2026-10-19T17:00:00Z","v":9174,"vw":3.703143},{"c":3.705,"h":3.71,"l":3.7,"n":83,"o":3.705,"t":"2026-10-19T17:15:00Z","v":10335,"vw":3.706153},{"c":3.695,"h":3.71,"l":3.695,"n":261,"o":3.705,"t":"2026-10-19T17:30:00Z","v":42202,"vw":3.699908},{"c":3.7,"h":3.7,"l":3.69,"n":48,"o":3.695,"t":"2026-10-19T17:45:00Z","v":7022,"vw":3.695085},{"c":3.695,"h":3.7,"l":3.69,"n":54,"o":3.695,"t":"2026-10-19T18:00:00Z","v":7352,"vw":3.695381},{"c":3.695,"h":3.7,"l":3.69,"n":104,"o":3.695,"t":"2026-10-19T18:15:00Z","v":10315,"vw":3.69479},{"c":3.69,"h":3.7,"l":3.69,"n":125,"o":3.695,"t":"2026-10-19T18:30:00Z","v":12786,"vw":3.69281},{"c":3.7,"h":3.7,"l":3.69,"n":104,"o":3.69,"t":"2026-10-19T18:45:00Z","v":10583,"vw":3.69706},{"c":3.695,"h":3.7,"l":3.69,"n":92,"o":3.7,"t":"2026-10-19T19:00:00Z","v":8577,"vw":3.695879},{"c":3.695,"h":3.7,"l":3.69,"n":320,"o":3.695,"t":"2026-10-19T19:15:00Z","v":24232,"vw":3.69554},{"c":3.715,"h":3.72,"l":3.695,"n":363,"o":3.695,"t":"2026-10-19T19:30:00Z","v":109929,"vw":3.705785},{"c":3.705,"h":3.72,"l":3.7,"n":1229,"o":3.72,"t":"2026-10-19T19:45:00Z","v":212418,"vw":3.710203},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-10-19T20:00:00Z","v":92762,"vw":3.7},{"c":3.71,"h":3.72,"l":3.695,"n":223,"o":3.71,"t":"2026-10-20T13:30:00Z","v":58276,"vw":3.706946},{"c":3.7274,"h":3.74,"l":3.71,"n":185,"o":3.71,"t":"2026-10-20T13:45:00Z","v":49338,"vw":3.723588},{"c":3.735,"h":3.735,"l":3.725,"n":185,"o":3.73,"t":"2026-10-20T14:00:00Z","v":17257,"vw":3.729981},{"c":3.72,"h":3.74,"l":3.72,"n":114,"o":3.735,"t":"2026-10-20T14:15:00Z","v":30523,"vw":3.731822},{"c":3.74,"h":3.74,"l":3.72,"n":204,"o":3.725,"t":"2026-10-20T14:30:00Z","v":48854,"vw":3.729602},{"c":3.74,"h":3.75,"l":3.7312,"n":88,"o":3.74,"t":"2026-10-20T14:45:00Z","v":26301,"vw":3.739254},{"c":3.725,"h":3.74,"l":3.725,"n":77,"o":3.735,"t":"2026-10-20T15:00:00Z","v":17101,"vw":3.731316},{"c":3.735,"h":3.735,"l":3.725,"n":102,"o":3.73,"t":"2026-10-20T15:15:00Z","v":31151,"vw":3.729972},{"c":3.735,"h":3.735,"l":3.735,"n":16,"o":3.735,"t":"2026-10-20T15:30:00Z","v":2632,"vw":3.735},{"c":3.725,"h":3.735,"l":3.725,"n":76,"o":3.735,"t":"2026-10-20T15:45:00Z","v":13239,"vw":3.729684},{"c":3.71,"h":3.725,"l":3.71,"n":73,"o":3.725,"t":"2026-10-20T16:00:00Z","v":10637,"vw":3.719907},{"c":3.72,"h":3.725,"l":3.71,"n":136,"o":3.71,"t":"2026-10-20T16:15:00Z","v":22686,"vw":3.718946},{"c":3.725,"h":3.725,"l":3.725,"n":32,"o":3.725,"t":"2026-10-20T16:30:00Z","v":3122,"vw":3.725},{"c":3.725,"h":3.725,"l":3.72,"n":10,"o":3.72,"t":"2026-10-20T16:45:00Z","v":937,"vw":3.723889},{"c":3.725,"h":3.725,"l":3.7241,"n":25,"o":3.725,"t":"2026-10-20T17:00:00Z","v":2993,"vw":3.724762},{"c":3.73,"h":3.73,"l":3.725,"n":26,"o":3.725,"t":"2026-10-20T17:15:00Z","v":4770,"vw":3.727145},{"c":3.73,"h":3.73,"l":3.7242,"n":40,"o":3.73,"t":"2026-10-20T17:30:00Z","v":5057,"vw":3.729464},{"c":3.735,"h":3.735,"l":3.725,"n":98,"o":3.73,"t":"2026-10-20T17:45:00Z","v":13714,"vw":3.731005},{"c":3.74,"h":3.74,"l":3.735,"n":28,"o":3.735,"t":"2026-10-20T18:00:00Z","v":3034,"vw":3.737226},{"c":3.73,"h":3.74,"l":3.73,"n":105,"o":3.735,"t":"2026-10-20T18:15:00Z","v":38107,"vw":3.733602},{"c":3.725,"h":3.735,"l":3.72,"n":122,"o":3.735,"t":"2026-10-20T18:30:00Z","v":21964,"vw":3.729409},{"c":3.735,"h":3.735,"l":3.725,"n":116,"o":3.725,"t":"2026-10-20T18:45:00Z","v":40517,"vw":3.730736},{"c":3.735,"h":3.745,"l":3.735,"n":198,"o":3.735,"t":"2026-10-20T19:00:00Z","v":61340,"vw":3.739706},{"c":3.73,"h":3.735,"l":3.73,"n":54,"o":3.73,"t":"2026-10-20T19:15:00Z","v":8912,"vw":3.734476},{"c":3.731,"h":3.736,"l":3.73,"n":120,"o":3.735,"t":"2026-10-20T19:30:00Z","v":10300,"vw":3.734518},{"c":3.735,"h":3.74,"l":3.73,"n":715,"o":3.735,"t":"2026-10-20T19:45:00Z","v":88409,"vw":3.734644},{"c":3.72,"h":3.72,"l":3.72,"n":8,"o":3.72,"t":"2026-10-20T20:00:00Z","v":104642,"vw":3.72},{"c":3.76,"h":3.78,"l":3.6899,"n":15,"o":3.69,"t":"2026-10-21T08:00:00Z","v":69634,"vw":3.727011},{"c":3.72,"h":3.72,"l":3.71,"n":15,"o":3.72,"t":"2026-10-21T08:45:00Z","v":3627,"vw":3.719645},{"c":3.71,"h":3.72,"l":3.71,"n":3,"o":3.72,"t":"2026-10-21T11:00:00Z","v":351,"vw":3.717123},{"c":3.725,"h":3.725,"l":3.7,"n":108,"o":3.72,"t":"2026-10-21T13:30:00Z","v":30694,"vw":3.719249},{"c":3.735,"h":3.745,"l":3.725,"n":250,"o":3.725,"t":"2026-10-21T13:45:00Z","v":53605,"vw":3.737099},{"c":3.735,"h":3.735,"l":3.725,"n":166,"o":3.735,"t":"2026-10-21T14:00:00Z","v":24538,"vw":3.730675},{"c":3.735,"h":3.735,"l":3.725,"n":177,"o":3.73,"t":"2026-10-21T14:15:00Z","v":24851,"vw":3.730181},{"c":3.73,"h":3.735,"l":3.73,"n":26,"o":3.735,"t":"2026-10-21T14:30:00Z","v":2771,"vw":3.733976},{"c":3.73,"h":3.735,"l":3.73,"n":40,"o":3.73,"t":"2026-10-21T14:45:00Z","v":2593,"vw":3.732037},{"c":3.72,"h":3.73,"l":3.72,"n":125,"o":3.73,"t":"2026-10-21T15:00:00Z","v":14299,"vw":3.727813},{"c":3.72,"h":3.73,"l":3.72,"n":68,"o":3.73,"t":"2026-10-21T15:15:00Z","v":5417,"vw":3.725112},{"c":3.72,"h":3.7254,"l":3.705,"n":238,"o":3.72,"t":"2026-10-21T15:30:00Z","v":46145,"vw":3.713989},{"c":3.725,"h":3.725,"l":3.7101,"n":169,"o":3.715,"t":"2026-10-21T15:45:00Z","v":37520,"vw":3.716995},{"c":3.725,"h":3.725,"l":3.72,"n":108,"o":3.725,"t":"2026-10-21T16:00:00Z","v":22107,"vw":3.720787},{"c":3.72,"h":3.73,"l":3.72,"n":87,"o":3.725,"t":"2026-10-21T16:15:00Z","v":10462,"vw":3.724764},{"c":3.73,"h":3.735,"l":3.72,"n":162,"o":3.725,"t":"2026-10-21T16:30:00Z","v":31130,"vw":3.729962},{"c":3.73,"h":3.735,"l":3.73,"n":27,"o":3.73,"t":"2026-10-21T16:45:00Z","v":2894,"vw":3.730588},{"c":3.73,"h":3.74,"l":3.73,"n":115,"o":3.73,"t":"2026-10-21T17:00:00Z","v":16292,"vw":3.731905},{"c":3.735,"h":3.74,"l":3.73,"n":32,"o":3.735,"t":"2026-10-21T17:15:00Z","v":3134,"vw":3.73215},{"c":3.73,"h":3.735,"l":3.73,"n":80,"o":3.735,"t":"2026-10-21T17:30:00Z","v":15604,"vw":3.730978},{"c":3.72,"h":3.73,"l":3.72,"n":122,"o":3.73,"t":"2026-10-21T17:45:00Z","v":33966,"vw":3.727307},{"c":3.725,"h":3.73,"l":3.72,"n":84,"o":3.72,"t":"2026-10-21T18:00:00Z","v":7579,"vw":3.723007},{"c":3.725,"h":3.73,"l":3.72,"n":60,"o":3.725,"t":"2026-10-21T18:15:00Z","v":4017,"vw":3.723594},{"c":3.725,"h":3.73,"l":3.72,"n":64,"o":3.72,"t":"2026-10-21T18:30:00Z","v":7046,"vw":3.722907},{"c":3.715,"h":3.72,"l":3.71,"n":199,"o":3.72,"t":"2026-10-21T18:45:00Z","v":39180,"vw":3.716328},{"c":3.715,"h":3.72,"l":3.71,"n":140,"o":3.715,"t":"2026-10-21T19:00:00Z","v":39495,"vw":3.715},{"c":3.715,"h":3.72,"l":3.71,"n":147,"o":3.715,"t":"2026-10-21T19:15:00Z","v":30275,"vw":3.718918},{"c":3.715,"h":3.725,"l":3.715,"n":363,"o":3.72,"t":"2026-10-21T19:30:00Z","v":110926,"vw":3.721237},{"c":3.72,"h":3.72,"l":3.71,"n":725,"o":3.715,"t":"2026-10-21T19:45:00Z","v":142523,"vw":3.713396},{"c":3.7,"h":3.7,"l":3.7,"n":9,"o":3.7,"t":"2026-10-21T20:00:00Z","v":77681,"vw":3.7},{"c":3.71,"h":3.715,"l":3.69,"n":186,"o":3.71,"t":"2026-10-22T13:30:00Z","v":90664,"vw":3.704665},{"c":3.735,"h":3.735,"l":3.71,"n":118,"o":3.71,"t":"2026-10-22T13:45:00Z","v":27765,"vw":3.722392},{"c":3.715,"h":3.735,"l":3.715,"n":84,"o":3.735,"t":"2026-10-22T14:00:00Z","v":27646,"vw":3.723539},{"c":3.705,"h":3.72,"l":3.705,"n":93,"o":3.715,"t":"2026-10-22T14:15:00Z","v":11064,"vw":3.709655},{"c":3.71,"h":3.71,"l":3.705,"n":79,"o":3.705,"t":"2026-10-22T14:30:00Z","v":7325,"vw":3.707435},{"c":3.705,"h":3.715,"l":3.705,"n":128,"o":3.705,"t":"2026-10-22T14:45:00Z","v":28024,"vw":3.710762},{"c":3.7,"h":3.7,"l":3.69,"n":101,"o":3.7,"t":"2026-10-22T15:00:00Z","v":21676,"vw":3.697544},{"c":3.705,"h":3.71,"l":3.6903,"n":128,"o":3.695,"t":"2026-10-22T15:15:00Z","v":19966,"vw":3.701124},{"c":3.7,"h":3.705,"l":3.695,"n":64,"o":3.705,"t":"2026-10-22T15:30:00Z","v":13349,"vw":3.700216},{"c":3.705,"h":3.71,"l":3.695,"n":130,"o":3.7,"t":"2026-10-22T15:45:00Z","v":24448,"vw":3.700867},{"c":3.705,"h":3.71,"l":3.7,"n":54,"o":3.71,"t":"2026-10-22T16:00:00Z","v":3959,"vw":3.704628},{"c":3.705,"h":3.71,"l":3.7,"n":45,"o":3.705,"t":"2026-10-22T16:15:00Z","v":6455,"vw":3.705},{"c":3.69,"h":3.71,"l":3.685,"n":163,"o":3.71,"t":"2026-10-22T16:30:00Z","v":25674,"vw":3.695892},{"c":3.685,"h":3.69,"l":3.675,"n":163,"o":3.685,"t":"2026-10-22T16:45:00Z","v":49997,"vw":3.68241},{"c":3.68,"h":3.685,"l":3.675,"n":95,"o":3.685,"t":"2026-10-22T17:00:00Z","v":11978,"vw":3.679036},{"c":3.685,"h":3.685,"l":3.67,"n":133,"o":3.675,"t":"2026-10-22T17:15:00Z","v":27704,"vw":3.67949},{"c":3.695,"h":3.695,"l":3.685,"n":119,"o":3.685,"t":"2026-10-22T17:30:00Z","v":22449,"vw":3.690524},{"c":3.69,"h":3.695,"l":3.69,"n":29,"o":3.695,"t":"2026-10-22T17:45:00Z","v":3249,"vw":3.693798},{"c":3.695,"h":3.695,"l":3.68,"n":182,"o":3.69,"t":"2026-10-22T18:00:00Z","v":34580,"vw":3.690282},{"c":3.685,"h":3.7,"l":3.665,"n":385,"o":3.695,"t":"2026-10-22T18:15:00Z","v":275852,"vw":3.678824},{"c":3.665,"h":3.685,"l":3.665,"n":225,"o":3.685,"t":"2026-10-22T18:30:00Z","v":368311,"vw":3.67827},{"c":3.665,"h":3.67,"l":3.66,"n":64,"o":3.67,"t":"2026-10-22T18:45:00Z","v":14054,"vw":3.665398},{"c":3.665,"h":3.67,"l":3.66,"n":128,"o":3.665,"t":"2026-10-22T19:00:00Z","v":358028,"vw":3.665016},{"c":3.67,"h":3.695,"l":3.66,"n":481,"o":3.665,"t":"2026-10-22T19:15:00Z","v":275954,"vw":3.683285},{"c":3.675,"h":3.675,"l":3.67,"n":213,"o":3.675,"t":"2026-10-22T19:30:00Z","v":96695,"vw":3.671406},{"c":3.69,"h":3.69,"l":3.67,"n":881,"o":3.67,"t":"2026-10-22T19:45:00Z","v":248697,"vw":3.675039},{"c":3.6879,"h":3.6879,"l":3.68,"n":7,"o":3.68,"t":"2026-10-22T20:00:00Z","v":198337,"vw":3.680006}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.0797627956478607,"strike":3.94657288229477,"iv":0.3547736148827213,"gamma":0.8400196384920796,"theta":-0.0017965007656338874,"vega":0.002651262510942872,"rho":0.0004902690202221345,"breakevenPct":9.17692122732805},{"delta":0.25,"premium":0.16797157239407562,"strike":3.8605155391277313,"iv":0.48020299860572424,"gamma":0.7797075448608032,"theta":-0.0025523817308706082,"vega":0.002709953557649026,"rho":0.0005688858965859824,"breakevenPct":9.235258860647173},{"delta":0.3,"premium":0.2561803491402906,"strike":3.774458195960692,"iv":0.6056323823287273,"gamma":0.7193954512295268,"theta":-0.003308262696107329,"vega":0.0027686446043551803,"rho":0.0006475027729498304,"breakevenPct":9.293596493966295},{"delta":0.35,"premium":0.34438912588650555,"strike":3.688400852793653,"iv":0.7310617660517302,"gamma":0.6590833575982503,"theta":-0.00406414366134405,"vega":0.0028273356510613344,"rho":0.0007261196493136784,"breakevenPct":9.351934127285418},{"delta":0.4,"premium":0.4325979026327206,"strike":3.602343509626614,"iv":0.8564911497747335,"gamma":0.5987712639669738,"theta":-0.004820024626580772,"vega":0.0028860266977674886,"rho":0.0008047365256775264,"breakevenPct":9.410271760604541},{"delta":0.45,"premium":0.5208066793789354,"strike":3.516286166459575,"iv":0.9819205334977364,"gamma":0.5384591703356973,"theta":-0.0055759055918174925,"vega":0.002944717744473643,"rho":0.0008833534020413744,"breakevenPct":9.468609393923664},{"delta":0.5,"premium":0.6090154561251504,"strike":3.4302288232925364,"iv":1.1073499172207395,"gamma":0.47814707670442097,"theta":-0.006331786557054213,"vega":0.003003408791179797,"rho":0.0009619702784052223,"breakevenPct":9.526947027242786},{"delta":0.55,"premium":0.6972242328713655,"strike":3.3441714801254974,"iv":1.2327793009437427,"gamma":0.4178349830731445,"theta":-0.007087667522290935,"vega":0.003062099837885951,"rho":0.0010405871547690703,"breakevenPct":9.585284660561909},{"delta":0.6,"premium":0.7854330096175803,"strike":3.2581141369584583,"iv":1.3582086846667454,"gamma":0.35752288944186805,"theta":-0.007843548487527656,"vega":0.0031207908845921053,"rho":0.0011192040311329182,"breakevenPct":9.643622293881032},{"delta":0.65,"premium":0.8736417863637953,"strike":3.1720567937914192,"iv":1.4836380683897485,"gamma":0.2972107958105916,"theta":-0.008599429452764377,"vega":0.0031794819312982595,"rho":0.0011978209074967661,"breakevenPct":9.701959927200154},{"delta":0.7,"premium":0.9618505631100102,"strike":3.0859994506243806,"iv":1.6090674521127513,"gamma":0.2368987021793153,"theta":-0.009355310418001096,"vega":0.0032381729780044137,"rho":0.001276437783860614,"breakevenPct":9.760297560519277},{"delta":0.75,"premium":1.0502330791390027,"strike":2.999741023178886,"iv":1.734690328606925,"gamma":0.17659924374367214,"theta":-0.010110720132613554,"vega":0.0032965086540975653,"rho":0.0013549163295692992,"breakevenPct":9.817893715065171},{"delta":0.8,"premium":1.3967055353332216,"strike":2.6147716274075314,"iv":2.1477469790605666,"gamma":0.13506938555539058,"theta":-0.010166086405843256,"vega":0.00282694080267473,"rho":0.001227904499450243,"breakevenPct":8.774022146499448},{"delta":0.85,"premium":1.7431779915274401,"strike":2.2298022316361776,"iv":2.5608036295142074,"gamma":0.09353952736710913,"theta":-0.01022145267907296,"vega":0.002357372951251896,"rho":0.001100892669331187,"breakevenPct":7.730150577933728}],"put":[{"delta":0.25,"premium":1.0632115318343132,"strike":3.0700732726965465,"iv":3.7982570064279497,"gamma":0.09518670367690739,"theta":-0.0204023009837618,"vega":0.0031906535678235108,"rho":-0.0015788024185621214,"breakevenPct":45.58253366788055},{"delta":0.3,"premium":0.9849400134764861,"strike":3.2191618790924075,"iv":3.342098839725393,"gamma":0.14384061308446253,"theta":-0.01816053309541505,"vega":0.003334635086448847,"rho":-0.0016649241925414276,"breakevenPct":39.41750411844352},{"delta":0.35,"premium":0.906668495118659,"strike":3.368250485488269,"iv":2.8859406730228354,"gamma":0.19249452249201765,"theta":-0.015918765207068298,"vega":0.0034786166050741834,"rho":-0.0017510459665207338,"breakevenPct":33.252474569006495},{"delta":0.4,"premium":0.8283969767608318,"strike":3.51733909188413,"iv":2.4297825063202776,"gamma":0.24114843189957286,"theta":-0.013676997318721544,"vega":0.0036225981236995197,"rho":-0.00183716774050004,"breakevenPct":27.087445019569454},{"delta":0.45,"premium":0.7501254584030047,"strike":3.666427698279991,"iv":1.9736243396177207,"gamma":0.289802341307128,"theta":-0.011435229430374793,"vega":0.003766579642324856,"rho":-0.0019232895144793462,"breakevenPct":20.922415470132428},{"delta":0.5,"premium":0.6718539400451775,"strike":3.8155163046758522,"iv":1.5174661729151633,"gamma":0.33845625071468316,"theta":-0.00919346154202804,"vega":0.003910561160950192,"rho":-0.0020094112884586524,"breakevenPct":14.757385920695398},{"delta":0.55,"premium":0.5935824216873504,"strike":3.9646049110717136,"iv":1.061308006212606,"gamma":0.3871101601222383,"theta":-0.006951693653681288,"vega":0.004054542679575529,"rho":-0.0020955330624379586,"breakevenPct":8.592356371258361},{"delta":0.6,"premium":0.6714030246581817,"strike":4.124390999558944,"iv":0.9416408279512023,"gamma":0.3786887203259078,"theta":-0.005969245847769273,"vega":0.0038537848685975262,"rho":-0.0023031682202889333,"breakevenPct":6.369804634052919},{"delta":0.65,"premium":0.7978182585147053,"strike":4.287507430341555,"iv":0.9267300924908441,"gamma":0.3524985712338981,"theta":-0.00537884982545756,"vega":0.003545702739574142,"rho":-0.0025486329494638967,"breakevenPct":5.374625889344885},{"delta":0.7,"premium":0.9242334923712288,"strike":4.450623861124166,"iv":0.9118193570304861,"gamma":0.3263084221418885,"theta":-0.004788453803145848,"vega":0.003237620610550758,"rho":-0.0027940976786388597,"breakevenPct":4.379447144636853},{"delta":0.75,"premium":1.0506487262277524,"strike":4.613740291906778,"iv":0.896908621570128,"gamma":0.3001182730498788,"theta":-0.004198057780834135,"vega":0.0029295384815273733,"rho":-0.0030395624078138235,"breakevenPct":3.384268399928818},{"delta":0.8,"premium":1.177063960084276,"strike":4.776856722689389,"iv":0.8819978861097699,"gamma":0.27392812395786914,"theta":-0.003607661758522422,"vega":0.002621456352503989,"rho":-0.003285027136988787,"breakevenPct":2.3890896552207845},{"delta":0.85,"premium":1.3034791939407993,"strike":4.939973153472,"iv":0.8670871506494118,"gamma":0.24773797486585955,"theta":-0.00301726573621071,"vega":0.0023133742234806055,"rho":-0.0035304918661637503,"breakevenPct":1.3939109105127523},{"delta":0.9,"premium":1.9646161871559524,"strike":5.6303755765702075,"iv":0.9436721431866605,"gamma":0.1821591542876363,"theta":-0.002098519207915586,"vega":0.001737277923116635,"rho":-0.004199243593762393,"breakevenPct":0.8071844426975778}]},"raw":{"call":[{"delta":0.2,"premium":0.0797627956478607,"strike":3.94657288229477,"iv":0.3547736148827213,"gamma":0.8400196384920796,"theta":-0.0017965007656338874,"vega":0.002651262510942872,"rho":0.0004902690202221345,"breakevenPct":9.17692122732805},{"delta":0.25,"premium":0.16797157239407562,"strike":3.8605155391277313,"iv":0.48020299860572424,"gamma":0.7797075448608032,"theta":-0.0025523817308706082,"vega":0.002709953557649026,"rho":0.0005688858965859824,"breakevenPct":9.235258860647173},{"delta":0.3,"premium":0.2561803491402906,"strike":3.774458195960692,"iv":0.6056323823287273,"gamma":0.7193954512295268,"theta":-0.003308262696107329,"vega":0.0027686446043551803,"rho":0.0006475027729498304,"breakevenPct":9.293596493966295},{"delta":0.35,"premium":0.34438912588650555,"strike":3.688400852793653,"iv":0.7310617660517302,"gamma":0.6590833575982503,"theta":-0.00406414366134405,"vega":0.0028273356510613344,"rho":0.0007261196493136784,"breakevenPct":9.351934127285418},{"delta":0.4,"premium":0.4325979026327206,"strike":3.602343509626614,"iv":0.8564911497747335,"gamma":0.5987712639669738,"theta":-0.004820024626580772,"vega":0.0028860266977674886,"rho":0.0008047365256775264,"breakevenPct":9.410271760604541},{"delta":0.45,"premium":0.5208066793789354,"strike":3.516286166459575,"iv":0.9819205334977364,"gamma":0.5384591703356973,"theta":-0.0055759055918174925,"vega":0.002944717744473643,"rho":0.0008833534020413744,"breakevenPct":9.468609393923664},{"delta":0.5,"premium":0.6090154561251504,"strike":3.4302288232925364,"iv":1.1073499172207395,"gamma":0.47814707670442097,"theta":-0.006331786557054213,"vega":0.003003408791179797,"rho":0.0009619702784052223,"breakevenPct":9.526947027242786},{"delta":0.55,"premium":0.6972242328713655,"strike":3.3441714801254974,"iv":1.2327793009437427,"gamma":0.4178349830731445,"theta":-0.007087667522290935,"vega":0.003062099837885951,"rho":0.0010405871547690703,"breakevenPct":9.585284660561909},{"delta":0.6,"premium":0.7854330096175803,"strike":3.2581141369584583,"iv":1.3582086846667454,"gamma":0.35752288944186805,"theta":-0.007843548487527656,"vega":0.0031207908845921053,"rho":0.0011192040311329182,"breakevenPct":9.643622293881032},{"delta":0.65,"premium":0.8736417863637953,"strike":3.1720567937914192,"iv":1.4836380683897485,"gamma":0.2972107958105916,"theta":-0.008599429452764377,"vega":0.0031794819312982595,"rho":0.0011978209074967661,"breakevenPct":9.701959927200154},{"delta":0.7,"premium":0.9618505631100102,"strike":3.0859994506243806,"iv":1.6090674521127513,"gamma":0.2368987021793153,"theta":-0.009355310418001096,"vega":0.0032381729780044137,"rho":0.001276437783860614,"breakevenPct":9.760297560519277},{"delta":0.75,"premium":1.0502330791390027,"strike":2.999741023178886,"iv":1.734690328606925,"gamma":0.17659924374367214,"theta":-0.010110720132613554,"vega":0.0032965086540975653,"rho":0.0013549163295692992,"breakevenPct":9.817893715065171},{"delta":0.8,"premium":1.3967055353332216,"strike":2.6147716274075314,"iv":2.1477469790605666,"gamma":0.13506938555539058,"theta":-0.010166086405843256,"vega":0.00282694080267473,"rho":0.001227904499450243,"breakevenPct":8.774022146499448},{"delta":0.85,"premium":1.7431779915274401,"strike":2.2298022316361776,"iv":2.5608036295142074,"gamma":0.09353952736710913,"theta":-0.01022145267907296,"vega":0.002357372951251896,"rho":0.001100892669331187,"breakevenPct":7.730150577933728}],"put":[{"delta":0.25,"premium":1.0632115318343132,"strike":3.0700732726965465,"iv":3.7982570064279497,"gamma":0.09518670367690739,"theta":-0.0204023009837618,"vega":0.0031906535678235108,"rho":-0.0015788024185621214,"breakevenPct":45.58253366788055},{"delta":0.3,"premium":0.9849400134764861,"strike":3.2191618790924075,"iv":3.342098839725393,"gamma":0.14384061308446253,"theta":-0.01816053309541505,"vega":0.003334635086448847,"rho":-0.0016649241925414276,"breakevenPct":39.41750411844352},{"delta":0.35,"premium":0.906668495118659,"strike":3.368250485488269,"iv":2.8859406730228354,"gamma":0.19249452249201765,"theta":-0.015918765207068298,"vega":0.0034786166050741834,"rho":-0.0017510459665207338,"breakevenPct":33.252474569006495},{"delta":0.4,"premium":0.8283969767608318,"strike":3.51733909188413,"iv":2.4297825063202776,"gamma":0.24114843189957286,"theta":-0.013676997318721544,"vega":0.0036225981236995197,"rho":-0.00183716774050004,"breakevenPct":27.087445019569454},{"delta":0.45,"premium":0.7501254584030047,"strike":3.666427698279991,"iv":1.9736243396177207,"gamma":0.289802341307128,"theta":-0.011435229430374793,"vega":0.003766579642324856,"rho":-0.0019232895144793462,"breakevenPct":20.922415470132428},{"delta":0.5,"premium":0.6718539400451775,"strike":3.8155163046758522,"iv":1.5174661729151633,"gamma":0.33845625071468316,"theta":-0.00919346154202804,"vega":0.003910561160950192,"rho":-0.0020094112884586524,"breakevenPct":14.757385920695398},{"delta":0.55,"premium":0.5935824216873504,"strike":3.9646049110717136,"iv":1.061308006212606,"gamma":0.3871101601222383,"theta":-0.006951693653681288,"vega":0.004054542679575529,"rho":-0.0020955330624379586,"breakevenPct":8.592356371258361},{"delta":0.6,"premium":0.6714030246581817,"strike":4.124390999558944,"iv":0.9416408279512023,"gamma":0.3786887203259078,"theta":-0.005969245847769273,"vega":0.0038537848685975262,"rho":-0.0023031682202889333,"breakevenPct":6.369804634052919},{"delta":0.65,"premium":0.7978182585147053,"strike":4.287507430341555,"iv":0.9267300924908441,"gamma":0.3524985712338981,"theta":-0.00537884982545756,"vega":0.003545702739574142,"rho":-0.0025486329494638967,"breakevenPct":5.374625889344885},{"delta":0.7,"premium":0.9242334923712288,"strike":4.450623861124166,"iv":0.9118193570304861,"gamma":0.3263084221418885,"theta":-0.004788453803145848,"vega":0.003237620610550758,"rho":-0.0027940976786388597,"breakevenPct":4.379447144636853},{"delta":0.75,"premium":1.0506487262277524,"strike":4.613740291906778,"iv":0.896908621570128,"gamma":0.3001182730498788,"theta":-0.004198057780834135,"vega":0.0029295384815273733,"rho":-0.0030395624078138235,"breakevenPct":3.384268399928818},{"delta":0.8,"premium":1.177063960084276,"strike":4.776856722689389,"iv":0.8819978861097699,"gamma":0.27392812395786914,"theta":-0.003607661758522422,"vega":0.002621456352503989,"rho":-0.003285027136988787,"breakevenPct":2.3890896552207845},{"delta":0.85,"premium":1.3034791939407993,"strike":4.939973153472,"iv":0.8670871506494118,"gamma":0.24773797486585955,"theta":-0.00301726573621071,"vega":0.0023133742234806055,"rho":-0.0035304918661637503,"breakevenPct":1.3939109105127523},{"delta":0.9,"premium":1.9646161871559524,"strike":5.6303755765702075,"iv":0.9436721431866605,"gamma":0.1821591542876363,"theta":-0.002098519207915586,"vega":0.001737277923116635,"rho":-0.004199243593762393,"breakevenPct":0.8071844426975778}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}