{"symbol":"JRVR","url":"https://intraalpha.com/companies/JRVR","capturedAt":"2026-10-22T22:33:27.942Z","state":"ready","quote":{"symbol":"JRVR","last_price":4.01,"prev_close":3.87,"regular_close":4.01,"change":0.14,"change_pct":3.6176,"regular_change":0.14,"regular_change_pct":3.6176,"extended_change":0,"extended_change_pct":0,"bid":3.4,"ask":4.11,"bid_size":2000,"ask_size":1000,"volume":233574,"vwap":3.97643,"open":3.88,"high":4.01,"low":3.88,"close":4.01,"trade_count":2386,"last_trade_at":"2026-10-22T20:00:06.392332024Z","last_quote_at":"2026-10-22T21:59:16.453377846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:32:21.654850984-04:00","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":{"symbol":"JRVR","fetched_at":"2026-10-22T22:33:27.514756+00:00","name":"James River Group Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"James River Group Holdings, Ltd., offers specialized insurance and reinsurance services in the United States. The company is headquartered in Pembroke, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":178984000,"ebitda":48789700,"pe_ratio":9.92,"peg_ratio":0,"book_value":11.3,"dividend_per_share":0.04,"dividend_yield":0.0104,"eps":0.39,"revenue_ttm":653210000,"gross_profit_ttm":231407000,"profit_margin":0.0468,"operating_margin_ttm":0.0872,"return_on_assets_ttm":0.0062,"return_on_equity_ttm":0.0493,"quarterly_earnings_growth":0.572,"quarterly_revenue_growth":-0.077,"analyst_target_price":4.725,"analyst_number":0,"beta":-0.17,"fifty_two_week_high":7.15,"fifty_two_week_low":3.36,"fifty_day_ma":3.851,"two_hundred_day_ma":5.1,"shares_outstanding":46249000,"forward_pe":4.864,"price_to_sales":0.274,"price_to_book":0.342,"ev_to_revenue":0.683,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:33:27.514756+00:00"},"optionObservedAt":"2026-10-22T19:54:58.803Z","bars":[{"c":3.73,"h":3.73,"l":3.7,"n":81,"o":3.7,"t":"2026-10-15T13:30:00Z","v":9286,"vw":3.715737},{"c":3.77,"h":3.78,"l":3.73,"n":86,"o":3.73,"t":"2026-10-15T13:35:00Z","v":16521,"vw":3.760333},{"c":3.79,"h":3.79,"l":3.78,"n":26,"o":3.78,"t":"2026-10-15T13:40:00Z","v":843,"vw":3.782915},{"c":3.81,"h":3.81,"l":3.79,"n":64,"o":3.79,"t":"2026-10-15T13:50:00Z","v":6459,"vw":3.790783},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-15T13:55:00Z","v":199,"vw":3.81},{"c":3.81,"h":3.82,"l":3.805,"n":69,"o":3.81,"t":"2026-10-15T14:00:00Z","v":4393,"vw":3.811548},{"c":3.8,"h":3.805,"l":3.8,"n":46,"o":3.805,"t":"2026-10-15T14:05:00Z","v":9788,"vw":3.80482},{"c":3.81,"h":3.81,"l":3.8,"n":57,"o":3.8,"t":"2026-10-15T14:10:00Z","v":7884,"vw":3.804676},{"c":3.81,"h":3.82,"l":3.81,"n":52,"o":3.82,"t":"2026-10-15T14:15:00Z","v":2639,"vw":3.811369},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-15T14:20:00Z","v":121,"vw":3.81},{"c":3.83,"h":3.83,"l":3.82,"n":55,"o":3.82,"t":"2026-10-15T14:25:00Z","v":7604,"vw":3.820429},{"c":3.855,"h":3.86,"l":3.84,"n":68,"o":3.84,"t":"2026-10-15T14:30:00Z","v":8308,"vw":3.85046},{"c":3.865,"h":3.875,"l":3.86,"n":42,"o":3.86,"t":"2026-10-15T14:35:00Z","v":2722,"vw":3.863449},{"c":3.84,"h":3.85,"l":3.84,"n":35,"o":3.85,"t":"2026-10-15T14:40:00Z","v":2025,"vw":3.8475},{"c":3.82,"h":3.835,"l":3.82,"n":36,"o":3.835,"t":"2026-10-15T14:45:00Z","v":2003,"vw":3.825625},{"c":3.825,"h":3.83,"l":3.825,"n":25,"o":3.83,"t":"2026-10-15T14:50:00Z","v":1214,"vw":3.826439},{"c":3.805,"h":3.83,"l":3.805,"n":59,"o":3.83,"t":"2026-10-15T14:55:00Z","v":5228,"vw":3.818478},{"c":3.805,"h":3.805,"l":3.805,"n":9,"o":3.805,"t":"2026-10-15T15:00:00Z","v":315,"vw":3.805},{"c":3.8,"h":3.805,"l":3.8,"n":49,"o":3.8,"t":"2026-10-15T15:05:00Z","v":2243,"vw":3.801154},{"c":3.77,"h":3.79,"l":3.77,"n":7,"o":3.79,"t":"2026-10-15T15:15:00Z","v":375,"vw":3.781667},{"c":3.76,"h":3.77,"l":3.76,"n":8,"o":3.77,"t":"2026-10-15T15:20:00Z","v":437,"vw":3.766667},{"c":3.77,"h":3.78,"l":3.7699,"n":61,"o":3.7699,"t":"2026-10-15T15:25:00Z","v":23427,"vw":3.770793},{"c":3.785,"h":3.785,"l":3.78,"n":14,"o":3.78,"t":"2026-10-15T15:30:00Z","v":892,"vw":3.781429},{"c":3.78,"h":3.78,"l":3.78,"n":11,"o":3.78,"t":"2026-10-15T15:35:00Z","v":1084,"vw":3.78},{"c":3.765,"h":3.785,"l":3.765,"n":77,"o":3.78,"t":"2026-10-15T15:40:00Z","v":4386,"vw":3.775684},{"c":3.765,"h":3.765,"l":3.765,"n":7,"o":3.765,"t":"2026-10-15T15:45:00Z","v":241,"vw":3.765},{"c":3.755,"h":3.76,"l":3.755,"n":15,"o":3.76,"t":"2026-10-15T15:50:00Z","v":1028,"vw":3.756987},{"c":3.76,"h":3.765,"l":3.7599,"n":42,"o":3.7599,"t":"2026-10-15T15:55:00Z","v":7537,"vw":3.760198},{"c":3.745,"h":3.765,"l":3.745,"n":27,"o":3.76,"t":"2026-10-15T16:00:00Z","v":2139,"vw":3.752395},{"c":3.75,"h":3.76,"l":3.745,"n":50,"o":3.745,"t":"2026-10-15T16:05:00Z","v":10678,"vw":3.750033},{"c":3.745,"h":3.7499,"l":3.74,"n":34,"o":3.7499,"t":"2026-10-15T16:10:00Z","v":2372,"vw":3.742441},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-15T16:15:00Z","v":210,"vw":3.74},{"c":3.775,"h":3.78,"l":3.75,"n":77,"o":3.75,"t":"2026-10-15T16:20:00Z","v":17291,"vw":3.770587},{"c":3.765,"h":3.785,"l":3.765,"n":40,"o":3.78,"t":"2026-10-15T16:30:00Z","v":3735,"vw":3.77627},{"c":3.76,"h":3.76,"l":3.76,"n":23,"o":3.76,"t":"2026-10-15T16:40:00Z","v":1008,"vw":3.76},{"c":3.765,"h":3.765,"l":3.765,"n":4,"o":3.765,"t":"2026-10-15T16:55:00Z","v":191,"vw":3.765},{"c":3.755,"h":3.76,"l":3.755,"n":19,"o":3.76,"t":"2026-10-15T17:00:00Z","v":1560,"vw":3.759069},{"c":3.7406,"h":3.7501,"l":3.74,"n":37,"o":3.7501,"t":"2026-10-15T17:15:00Z","v":8339,"vw":3.744659},{"c":3.735,"h":3.74,"l":3.735,"n":18,"o":3.74,"t":"2026-10-15T17:20:00Z","v":841,"vw":3.738288},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-15T17:25:00Z","v":156,"vw":3.73},{"c":3.7301,"h":3.7301,"l":3.73,"n":6,"o":3.73,"t":"2026-10-15T17:30:00Z","v":412,"vw":3.730034},{"c":3.72,"h":3.735,"l":3.72,"n":32,"o":3.73,"t":"2026-10-15T17:35:00Z","v":4389,"vw":3.725537},{"c":3.72,"h":3.72,"l":3.72,"n":33,"o":3.72,"t":"2026-10-15T17:40:00Z","v":2246,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-15T17:45:00Z","v":194,"vw":3.72},{"c":3.72,"h":3.725,"l":3.715,"n":40,"o":3.72,"t":"2026-10-15T17:50:00Z","v":3317,"vw":3.718204},{"c":3.725,"h":3.725,"l":3.725,"n":3,"o":3.725,"t":"2026-10-15T17:55:00Z","v":152,"vw":3.725},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T18:10:00Z","v":186,"vw":3.72},{"c":3.725,"h":3.725,"l":3.72,"n":3,"o":3.72,"t":"2026-10-15T18:15:00Z","v":250,"vw":3.7225},{"c":3.725,"h":3.73,"l":3.725,"n":25,"o":3.725,"t":"2026-10-15T18:20:00Z","v":2992,"vw":3.728492},{"c":3.725,"h":3.73,"l":3.725,"n":11,"o":3.73,"t":"2026-10-15T18:25:00Z","v":1252,"vw":3.725466},{"c":3.735,"h":3.735,"l":3.73,"n":37,"o":3.73,"t":"2026-10-15T18:30:00Z","v":2299,"vw":3.731763},{"c":3.735,"h":3.735,"l":3.735,"n":10,"o":3.735,"t":"2026-10-15T18:35:00Z","v":690,"vw":3.735},{"c":3.735,"h":3.735,"l":3.73,"n":13,"o":3.735,"t":"2026-10-15T18:40:00Z","v":659,"vw":3.732595},{"c":3.735,"h":3.735,"l":3.7312,"n":7,"o":3.7312,"t":"2026-10-15T18:50:00Z","v":368,"vw":3.732904},{"c":3.73,"h":3.735,"l":3.73,"n":8,"o":3.735,"t":"2026-10-15T18:55:00Z","v":404,"vw":3.732948},{"c":3.735,"h":3.735,"l":3.735,"n":2,"o":3.735,"t":"2026-10-15T19:00:00Z","v":914,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":7,"o":3.735,"t":"2026-10-15T19:05:00Z","v":373,"vw":3.735},{"c":3.725,"h":3.735,"l":3.725,"n":33,"o":3.735,"t":"2026-10-15T19:10:00Z","v":1790,"vw":3.728884},{"c":3.725,"h":3.725,"l":3.725,"n":6,"o":3.725,"t":"2026-10-15T19:15:00Z","v":251,"vw":3.725},{"c":3.72,"h":3.72,"l":3.72,"n":9,"o":3.72,"t":"2026-10-15T19:20:00Z","v":469,"vw":3.72},{"c":3.71,"h":3.72,"l":3.71,"n":31,"o":3.72,"t":"2026-10-15T19:25:00Z","v":1899,"vw":3.716069},{"c":3.715,"h":3.715,"l":3.71,"n":8,"o":3.71,"t":"2026-10-15T19:30:00Z","v":321,"vw":3.7125},{"c":3.72,"h":3.72,"l":3.72,"n":8,"o":3.72,"t":"2026-10-15T19:35:00Z","v":173,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":13,"o":3.71,"t":"2026-10-15T19:40:00Z","v":805,"vw":3.71},{"c":3.715,"h":3.725,"l":3.715,"n":76,"o":3.7199,"t":"2026-10-15T19:45:00Z","v":9624,"vw":3.720246},{"c":3.71,"h":3.72,"l":3.71,"n":48,"o":3.72,"t":"2026-10-15T19:50:00Z","v":3870,"vw":3.716581},{"c":3.71,"h":3.715,"l":3.7,"n":143,"o":3.708,"t":"2026-10-15T19:55:00Z","v":9764,"vw":3.70773},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-10-15T20:00:00Z","v":21743,"vw":3.71},{"c":3.73,"h":3.73,"l":3.72,"n":11,"o":3.72,"t":"2026-10-16T13:30:00Z","v":3849,"vw":3.720267},{"c":3.76,"h":3.78,"l":3.74,"n":79,"o":3.745,"t":"2026-10-16T13:35:00Z","v":12311,"vw":3.744973},{"c":3.76,"h":3.76,"l":3.76,"n":20,"o":3.76,"t":"2026-10-16T13:40:00Z","v":1342,"vw":3.76},{"c":3.78,"h":3.78,"l":3.75,"n":31,"o":3.75,"t":"2026-10-16T13:45:00Z","v":2148,"vw":3.769412},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-16T13:50:00Z","v":159,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-16T13:55:00Z","v":261,"vw":3.78},{"c":3.795,"h":3.795,"l":3.79,"n":22,"o":3.79,"t":"2026-10-16T14:00:00Z","v":1446,"vw":3.791002},{"c":3.81,"h":3.81,"l":3.7999,"n":23,"o":3.8,"t":"2026-10-16T14:05:00Z","v":1293,"vw":3.802691},{"c":3.78,"h":3.81,"l":3.78,"n":52,"o":3.81,"t":"2026-10-16T14:10:00Z","v":3467,"vw":3.797003},{"c":3.78,"h":3.78,"l":3.78,"n":11,"o":3.78,"t":"2026-10-16T14:15:00Z","v":845,"vw":3.78},{"c":3.8,"h":3.805,"l":3.785,"n":201,"o":3.785,"t":"2026-10-16T14:20:00Z","v":28149,"vw":3.794139},{"c":3.795,"h":3.795,"l":3.795,"n":3,"o":3.795,"t":"2026-10-16T14:30:00Z","v":177,"vw":3.795},{"c":3.79,"h":3.79,"l":3.79,"n":18,"o":3.79,"t":"2026-10-16T14:35:00Z","v":1054,"vw":3.79},{"c":3.775,"h":3.78,"l":3.775,"n":29,"o":3.78,"t":"2026-10-16T14:40:00Z","v":1145,"vw":3.778333},{"c":3.77,"h":3.775,"l":3.77,"n":18,"o":3.77,"t":"2026-10-16T14:45:00Z","v":911,"vw":3.770833},{"c":3.785,"h":3.785,"l":3.775,"n":15,"o":3.775,"t":"2026-10-16T14:50:00Z","v":1168,"vw":3.78},{"c":3.795,"h":3.795,"l":3.79,"n":83,"o":3.79,"t":"2026-10-16T14:55:00Z","v":2771,"vw":3.790403},{"c":3.805,"h":3.805,"l":3.8,"n":26,"o":3.8,"t":"2026-10-16T15:00:00Z","v":1860,"vw":3.803289},{"c":3.805,"h":3.805,"l":3.805,"n":4,"o":3.805,"t":"2026-10-16T15:05:00Z","v":369,"vw":3.805},{"c":3.815,"h":3.815,"l":3.81,"n":23,"o":3.81,"t":"2026-10-16T15:10:00Z","v":2303,"vw":3.81201},{"c":3.8,"h":3.815,"l":3.8,"n":37,"o":3.815,"t":"2026-10-16T15:15:00Z","v":2335,"vw":3.803325},{"c":3.805,"h":3.805,"l":3.8,"n":31,"o":3.8,"t":"2026-10-16T15:20:00Z","v":1352,"vw":3.801111},{"c":3.8099,"h":3.8099,"l":3.805,"n":2,"o":3.805,"t":"2026-10-16T15:30:00Z","v":845,"vw":3.80703},{"c":3.805,"h":3.8099,"l":3.805,"n":13,"o":3.8099,"t":"2026-10-16T15:35:00Z","v":1176,"vw":3.807273},{"c":3.805,"h":3.805,"l":3.805,"n":15,"o":3.805,"t":"2026-10-16T15:40:00Z","v":5232,"vw":3.805},{"c":3.8,"h":3.805,"l":3.8,"n":19,"o":3.805,"t":"2026-10-16T15:45:00Z","v":880,"vw":3.803333},{"c":3.805,"h":3.805,"l":3.7946,"n":17,"o":3.7946,"t":"2026-10-16T15:50:00Z","v":5169,"vw":3.803649},{"c":3.805,"h":3.805,"l":3.805,"n":12,"o":3.805,"t":"2026-10-16T15:55:00Z","v":521,"vw":3.805},{"c":3.8,"h":3.805,"l":3.8,"n":26,"o":3.8,"t":"2026-10-16T16:00:00Z","v":3129,"vw":3.800194},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-16T16:05:00Z","v":562,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":10,"o":3.79,"t":"2026-10-16T16:10:00Z","v":737,"vw":3.79},{"c":3.79,"h":3.795,"l":3.79,"n":21,"o":3.795,"t":"2026-10-16T16:15:00Z","v":1568,"vw":3.793571},{"c":3.775,"h":3.785,"l":3.775,"n":30,"o":3.785,"t":"2026-10-16T16:30:00Z","v":1590,"vw":3.78},{"c":3.775,"h":3.775,"l":3.775,"n":13,"o":3.775,"t":"2026-10-16T16:35:00Z","v":1049,"vw":3.775},{"c":3.77,"h":3.78,"l":3.77,"n":41,"o":3.775,"t":"2026-10-16T16:45:00Z","v":2090,"vw":3.774445},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-16T16:50:00Z","v":100,"vw":3.77},{"c":3.77,"h":3.7758,"l":3.77,"n":7,"o":3.77,"t":"2026-10-16T17:00:00Z","v":1392,"vw":3.774576},{"c":3.77,"h":3.775,"l":3.77,"n":6,"o":3.77,"t":"2026-10-16T17:05:00Z","v":382,"vw":3.771667},{"c":3.77,"h":3.77,"l":3.77,"n":15,"o":3.77,"t":"2026-10-16T17:10:00Z","v":672,"vw":3.77},{"c":3.765,"h":3.765,"l":3.7609,"n":15,"o":3.765,"t":"2026-10-16T17:15:00Z","v":4406,"vw":3.762549},{"c":3.765,"h":3.765,"l":3.765,"n":2,"o":3.765,"t":"2026-10-16T17:20:00Z","v":1109,"vw":3.765},{"c":3.77,"h":3.77,"l":3.77,"n":13,"o":3.77,"t":"2026-10-16T17:25:00Z","v":1105,"vw":3.77},{"c":3.765,"h":3.77,"l":3.765,"n":21,"o":3.77,"t":"2026-10-16T17:30:00Z","v":837,"vw":3.769},{"c":3.77,"h":3.77,"l":3.765,"n":27,"o":3.765,"t":"2026-10-16T17:35:00Z","v":1988,"vw":3.768993},{"c":3.78,"h":3.78,"l":3.7711,"n":3,"o":3.7711,"t":"2026-10-16T17:45:00Z","v":1001,"vw":3.77555},{"c":3.765,"h":3.77,"l":3.765,"n":14,"o":3.77,"t":"2026-10-16T18:00:00Z","v":623,"vw":3.766667},{"c":3.78,"h":3.78,"l":3.77,"n":30,"o":3.77,"t":"2026-10-16T18:05:00Z","v":3044,"vw":3.771034},{"c":3.7794,"h":3.7794,"l":3.7794,"n":5,"o":3.7794,"t":"2026-10-16T18:10:00Z","v":1346,"vw":3.7794},{"c":3.77,"h":3.77,"l":3.77,"n":13,"o":3.77,"t":"2026-10-16T18:20:00Z","v":886,"vw":3.77},{"c":3.78,"h":3.78,"l":3.77,"n":32,"o":3.77,"t":"2026-10-16T18:25:00Z","v":2978,"vw":3.773328},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-16T18:30:00Z","v":100,"vw":3.785},{"c":3.785,"h":3.79,"l":3.785,"n":30,"o":3.79,"t":"2026-10-16T18:40:00Z","v":1506,"vw":3.789286},{"c":3.785,"h":3.785,"l":3.785,"n":33,"o":3.785,"t":"2026-10-16T18:45:00Z","v":2255,"vw":3.785},{"c":3.78,"h":3.785,"l":3.78,"n":21,"o":3.785,"t":"2026-10-16T18:50:00Z","v":4018,"vw":3.781499},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-16T18:55:00Z","v":101,"vw":3.79},{"c":3.795,"h":3.795,"l":3.79,"n":30,"o":3.79,"t":"2026-10-16T19:00:00Z","v":2341,"vw":3.791682},{"c":3.785,"h":3.79,"l":3.785,"n":29,"o":3.79,"t":"2026-10-16T19:05:00Z","v":1896,"vw":3.78897},{"c":3.775,"h":3.775,"l":3.775,"n":15,"o":3.775,"t":"2026-10-16T19:10:00Z","v":601,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":3,"o":3.775,"t":"2026-10-16T19:15:00Z","v":248,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":2,"o":3.775,"t":"2026-10-16T19:20:00Z","v":300,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":9,"o":3.775,"t":"2026-10-16T19:25:00Z","v":436,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":19,"o":3.775,"t":"2026-10-16T19:30:00Z","v":654,"vw":3.775},{"c":3.775,"h":3.779,"l":3.77,"n":66,"o":3.779,"t":"2026-10-16T19:35:00Z","v":8469,"vw":3.772358},{"c":3.77,"h":3.775,"l":3.77,"n":52,"o":3.775,"t":"2026-10-16T19:45:00Z","v":2845,"vw":3.772291},{"c":3.79,"h":3.79,"l":3.77,"n":59,"o":3.775,"t":"2026-10-16T19:50:00Z","v":3737,"vw":3.782383},{"c":3.82,"h":3.82,"l":3.8,"n":327,"o":3.8,"t":"2026-10-16T19:55:00Z","v":21114,"vw":3.81223},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-16T20:00:00Z","v":43893,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":19,"o":3.79,"t":"2026-10-19T13:30:00Z","v":1037,"vw":3.79},{"c":3.78,"h":3.8,"l":3.78,"n":42,"o":3.79,"t":"2026-10-19T13:40:00Z","v":3506,"vw":3.791312},{"c":3.774,"h":3.774,"l":3.774,"n":4,"o":3.774,"t":"2026-10-19T13:45:00Z","v":685,"vw":3.774},{"c":3.775,"h":3.775,"l":3.775,"n":4,"o":3.775,"t":"2026-10-19T13:50:00Z","v":121,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":13,"o":3.775,"t":"2026-10-19T14:00:00Z","v":488,"vw":3.775},{"c":3.771,"h":3.775,"l":3.771,"n":6,"o":3.775,"t":"2026-10-19T14:10:00Z","v":387,"vw":3.773898},{"c":3.775,"h":3.775,"l":3.775,"n":4,"o":3.775,"t":"2026-10-19T14:15:00Z","v":163,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":3,"o":3.775,"t":"2026-10-19T14:20:00Z","v":162,"vw":3.775},{"c":3.765,"h":3.775,"l":3.765,"n":41,"o":3.77,"t":"2026-10-19T14:25:00Z","v":1605,"vw":3.769444},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-19T14:30:00Z","v":127,"vw":3.765},{"c":3.765,"h":3.765,"l":3.76,"n":21,"o":3.76,"t":"2026-10-19T14:40:00Z","v":1397,"vw":3.762377},{"c":3.765,"h":3.765,"l":3.765,"n":4,"o":3.765,"t":"2026-10-19T14:45:00Z","v":184,"vw":3.765},{"c":3.7601,"h":3.761,"l":3.76,"n":9,"o":3.761,"t":"2026-10-19T14:50:00Z","v":969,"vw":3.760614},{"c":3.765,"h":3.765,"l":3.765,"n":2,"o":3.765,"t":"2026-10-19T14:55:00Z","v":185,"vw":3.765},{"c":3.775,"h":3.78,"l":3.77,"n":31,"o":3.77,"t":"2026-10-19T15:00:00Z","v":5076,"vw":3.775928},{"c":3.775,"h":3.775,"l":3.775,"n":7,"o":3.775,"t":"2026-10-19T15:05:00Z","v":313,"vw":3.775},{"c":3.8,"h":3.8,"l":3.78,"n":50,"o":3.78,"t":"2026-10-19T15:10:00Z","v":3086,"vw":3.792992},{"c":3.85,"h":3.865,"l":3.81,"n":137,"o":3.81,"t":"2026-10-19T15:15:00Z","v":21867,"vw":3.843748},{"c":3.84,"h":3.855,"l":3.84,"n":65,"o":3.855,"t":"2026-10-19T15:20:00Z","v":5328,"vw":3.853468},{"c":3.84,"h":3.84,"l":3.84,"n":16,"o":3.84,"t":"2026-10-19T15:25:00Z","v":194,"vw":3.84},{"c":3.825,"h":3.83,"l":3.825,"n":13,"o":3.83,"t":"2026-10-19T15:30:00Z","v":931,"vw":3.829286},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-19T15:35:00Z","v":114,"vw":3.83},{"c":3.825,"h":3.825,"l":3.825,"n":8,"o":3.825,"t":"2026-10-19T16:00:00Z","v":143,"vw":3.825},{"c":3.8,"h":3.82,"l":3.8,"n":81,"o":3.82,"t":"2026-10-19T16:05:00Z","v":13133,"vw":3.816532},{"c":3.8,"h":3.8,"l":3.8,"n":17,"o":3.8,"t":"2026-10-19T16:10:00Z","v":680,"vw":3.8},{"c":3.805,"h":3.805,"l":3.805,"n":5,"o":3.805,"t":"2026-10-19T16:15:00Z","v":264,"vw":3.805},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-19T16:20:00Z","v":154,"vw":3.8},{"c":3.805,"h":3.805,"l":3.8,"n":10,"o":3.8,"t":"2026-10-19T16:25:00Z","v":432,"vw":3.802706},{"c":3.8,"h":3.8,"l":3.8,"n":33,"o":3.8,"t":"2026-10-19T16:30:00Z","v":986,"vw":3.8},{"c":3.795,"h":3.795,"l":3.795,"n":9,"o":3.795,"t":"2026-10-19T16:35:00Z","v":389,"vw":3.795},{"c":3.795,"h":3.795,"l":3.795,"n":16,"o":3.795,"t":"2026-10-19T16:40:00Z","v":7200,"vw":3.795},{"c":3.795,"h":3.795,"l":3.795,"n":9,"o":3.795,"t":"2026-10-19T16:45:00Z","v":284,"vw":3.795},{"c":3.795,"h":3.8,"l":3.795,"n":13,"o":3.8,"t":"2026-10-19T16:50:00Z","v":369,"vw":3.797848},{"c":3.795,"h":3.795,"l":3.795,"n":3,"o":3.795,"t":"2026-10-19T16:55:00Z","v":140,"vw":3.795},{"c":3.795,"h":3.795,"l":3.795,"n":4,"o":3.795,"t":"2026-10-19T17:00:00Z","v":204,"vw":3.795},{"c":3.791,"h":3.791,"l":3.791,"n":45,"o":3.791,"t":"2026-10-19T17:10:00Z","v":933,"vw":3.791},{"c":3.795,"h":3.795,"l":3.79,"n":36,"o":3.7901,"t":"2026-10-19T17:15:00Z","v":6305,"vw":3.790263},{"c":3.795,"h":3.795,"l":3.795,"n":5,"o":3.795,"t":"2026-10-19T17:20:00Z","v":260,"vw":3.795},{"c":3.79,"h":3.79,"l":3.79,"n":9,"o":3.79,"t":"2026-10-19T17:25:00Z","v":468,"vw":3.79},{"c":3.7839,"h":3.79,"l":3.78,"n":37,"o":3.79,"t":"2026-10-19T17:30:00Z","v":4374,"vw":3.787336},{"c":3.79,"h":3.79,"l":3.78,"n":46,"o":3.785,"t":"2026-10-19T17:35:00Z","v":4646,"vw":3.786433},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T17:40:00Z","v":105,"vw":3.79},{"c":3.8,"h":3.8,"l":3.795,"n":7,"o":3.795,"t":"2026-10-19T17:50:00Z","v":388,"vw":3.796667},{"c":3.795,"h":3.795,"l":3.79,"n":14,"o":3.79,"t":"2026-10-19T17:55:00Z","v":1077,"vw":3.790556},{"c":3.795,"h":3.795,"l":3.795,"n":6,"o":3.795,"t":"2026-10-19T18:00:00Z","v":378,"vw":3.795},{"c":3.84,"h":3.84,"l":3.795,"n":151,"o":3.798,"t":"2026-10-19T18:05:00Z","v":21188,"vw":3.81068},{"c":3.861,"h":3.865,"l":3.838,"n":94,"o":3.838,"t":"2026-10-19T18:10:00Z","v":9682,"vw":3.849518},{"c":3.845,"h":3.85,"l":3.841,"n":18,"o":3.85,"t":"2026-10-19T18:15:00Z","v":1235,"vw":3.847569},{"c":3.855,"h":3.855,"l":3.8411,"n":83,"o":3.8411,"t":"2026-10-19T18:20:00Z","v":6059,"vw":3.850627},{"c":3.845,"h":3.8509,"l":3.845,"n":46,"o":3.85,"t":"2026-10-19T18:25:00Z","v":2532,"vw":3.849834},{"c":3.84,"h":3.845,"l":3.84,"n":6,"o":3.845,"t":"2026-10-19T18:30:00Z","v":462,"vw":3.842738},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-19T18:35:00Z","v":115,"vw":3.84},{"c":3.86,"h":3.86,"l":3.84,"n":102,"o":3.845,"t":"2026-10-19T18:40:00Z","v":15301,"vw":3.849759},{"c":3.85,"h":3.855,"l":3.85,"n":11,"o":3.855,"t":"2026-10-19T18:45:00Z","v":373,"vw":3.851667},{"c":3.855,"h":3.855,"l":3.855,"n":6,"o":3.855,"t":"2026-10-19T18:50:00Z","v":490,"vw":3.855},{"c":3.851,"h":3.86,"l":3.851,"n":15,"o":3.86,"t":"2026-10-19T18:55:00Z","v":361,"vw":3.855333},{"c":3.875,"h":3.875,"l":3.85,"n":141,"o":3.85,"t":"2026-10-19T19:00:00Z","v":7850,"vw":3.857804},{"c":3.875,"h":3.875,"l":3.865,"n":60,"o":3.87,"t":"2026-10-19T19:05:00Z","v":1867,"vw":3.86889},{"c":3.87,"h":3.8701,"l":3.865,"n":97,"o":3.87,"t":"2026-10-19T19:10:00Z","v":12631,"vw":3.869968},{"c":3.86,"h":3.87,"l":3.86,"n":31,"o":3.87,"t":"2026-10-19T19:20:00Z","v":1811,"vw":3.867311},{"c":3.8688,"h":3.8688,"l":3.86,"n":61,"o":3.861,"t":"2026-10-19T19:25:00Z","v":5543,"vw":3.860647},{"c":3.855,"h":3.86,"l":3.855,"n":37,"o":3.86,"t":"2026-10-19T19:30:00Z","v":1954,"vw":3.858648},{"c":3.855,"h":3.855,"l":3.85,"n":19,"o":3.85,"t":"2026-10-19T19:35:00Z","v":1165,"vw":3.854514},{"c":3.855,"h":3.855,"l":3.85,"n":45,"o":3.851,"t":"2026-10-19T19:40:00Z","v":1448,"vw":3.853456},{"c":3.865,"h":3.865,"l":3.85,"n":124,"o":3.855,"t":"2026-10-19T19:45:00Z","v":8778,"vw":3.855601},{"c":3.865,"h":3.865,"l":3.865,"n":45,"o":3.865,"t":"2026-10-19T19:50:00Z","v":1954,"vw":3.865},{"c":3.875,"h":3.88,"l":3.865,"n":306,"o":3.865,"t":"2026-10-19T19:55:00Z","v":18167,"vw":3.87294},{"c":3.86,"h":3.86,"l":3.86,"n":8,"o":3.86,"t":"2026-10-19T20:00:00Z","v":28688,"vw":3.86},{"c":3.925,"h":3.925,"l":3.89,"n":35,"o":3.89,"t":"2026-10-20T13:30:00Z","v":2462,"vw":3.914924},{"c":3.965,"h":3.965,"l":3.945,"n":19,"o":3.945,"t":"2026-10-20T13:35:00Z","v":1404,"vw":3.957674},{"c":3.96,"h":3.9735,"l":3.95,"n":39,"o":3.9735,"t":"2026-10-20T13:40:00Z","v":2604,"vw":3.962262},{"c":3.98,"h":3.98,"l":3.975,"n":43,"o":3.98,"t":"2026-10-20T13:45:00Z","v":6379,"vw":3.979912},{"c":4,"h":4,"l":3.985,"n":37,"o":3.985,"t":"2026-10-20T13:50:00Z","v":1870,"vw":3.997308},{"c":3.98,"h":3.99,"l":3.98,"n":67,"o":3.99,"t":"2026-10-20T13:55:00Z","v":8521,"vw":3.988738},{"c":3.95,"h":3.97,"l":3.95,"n":28,"o":3.97,"t":"2026-10-20T14:00:00Z","v":1622,"vw":3.956257},{"c":3.94,"h":3.95,"l":3.935,"n":58,"o":3.95,"t":"2026-10-20T14:05:00Z","v":2221,"vw":3.945},{"c":3.93,"h":3.9301,"l":3.93,"n":12,"o":3.9301,"t":"2026-10-20T14:10:00Z","v":3297,"vw":3.930094},{"c":3.91,"h":3.9201,"l":3.91,"n":37,"o":3.92,"t":"2026-10-20T14:15:00Z","v":4339,"vw":3.91233},{"c":3.93,"h":3.93,"l":3.91,"n":38,"o":3.91,"t":"2026-10-20T14:20:00Z","v":1685,"vw":3.915833},{"c":3.925,"h":3.93,"l":3.925,"n":8,"o":3.93,"t":"2026-10-20T14:25:00Z","v":847,"vw":3.929332},{"c":3.92,"h":3.936,"l":3.92,"n":27,"o":3.93,"t":"2026-10-20T14:30:00Z","v":4155,"vw":3.931447},{"c":3.92,"h":3.93,"l":3.92,"n":13,"o":3.93,"t":"2026-10-20T14:35:00Z","v":646,"vw":3.92375},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-10-20T14:55:00Z","v":100,"vw":3.915},{"c":3.93,"h":3.93,"l":3.905,"n":61,"o":3.91,"t":"2026-10-20T15:05:00Z","v":3109,"vw":3.912816},{"c":3.915,"h":3.92,"l":3.915,"n":12,"o":3.92,"t":"2026-10-20T15:10:00Z","v":642,"vw":3.917748},{"c":3.9102,"h":3.93,"l":3.91,"n":37,"o":3.92,"t":"2026-10-20T15:15:00Z","v":5300,"vw":3.915387},{"c":3.915,"h":3.915,"l":3.91,"n":56,"o":3.91,"t":"2026-10-20T15:25:00Z","v":3266,"vw":3.911411},{"c":3.935,"h":3.935,"l":3.915,"n":43,"o":3.915,"t":"2026-10-20T15:30:00Z","v":3871,"vw":3.924399},{"c":3.925,"h":3.93,"l":3.925,"n":27,"o":3.93,"t":"2026-10-20T15:35:00Z","v":1087,"vw":3.927989},{"c":3.935,"h":3.935,"l":3.93,"n":12,"o":3.93,"t":"2026-10-20T15:40:00Z","v":758,"vw":3.930714},{"c":3.925,"h":3.9353,"l":3.925,"n":22,"o":3.9353,"t":"2026-10-20T15:45:00Z","v":1592,"vw":3.932249},{"c":3.92,"h":3.93,"l":3.92,"n":81,"o":3.92,"t":"2026-10-20T16:15:00Z","v":5215,"vw":3.921792},{"c":3.925,"h":3.925,"l":3.925,"n":3,"o":3.925,"t":"2026-10-20T16:20:00Z","v":191,"vw":3.925},{"c":3.94,"h":3.945,"l":3.93,"n":73,"o":3.93,"t":"2026-10-20T16:25:00Z","v":8614,"vw":3.942793},{"c":3.945,"h":3.9477,"l":3.9389,"n":5,"o":3.9389,"t":"2026-10-20T16:30:00Z","v":4667,"vw":3.939226},{"c":3.945,"h":3.945,"l":3.94,"n":6,"o":3.94,"t":"2026-10-20T16:35:00Z","v":302,"vw":3.9425},{"c":3.9401,"h":3.945,"l":3.94,"n":35,"o":3.945,"t":"2026-10-20T16:45:00Z","v":4064,"vw":3.940151},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-20T16:55:00Z","v":213,"vw":3.935},{"c":3.93,"h":3.94,"l":3.93,"n":51,"o":3.935,"t":"2026-10-20T17:05:00Z","v":5723,"vw":3.935233},{"c":3.9302,"h":3.9302,"l":3.93,"n":9,"o":3.93,"t":"2026-10-20T17:10:00Z","v":3003,"vw":3.930158},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T17:15:00Z","v":100,"vw":3.93},{"c":3.925,"h":3.9301,"l":3.925,"n":35,"o":3.93,"t":"2026-10-20T17:20:00Z","v":2800,"vw":3.928874},{"c":3.93,"h":3.93,"l":3.925,"n":22,"o":3.925,"t":"2026-10-20T17:35:00Z","v":10722,"vw":3.926335},{"c":3.9301,"h":3.9301,"l":3.93,"n":20,"o":3.93,"t":"2026-10-20T17:40:00Z","v":1104,"vw":3.93005},{"c":3.925,"h":3.925,"l":3.925,"n":3,"o":3.925,"t":"2026-10-20T17:45:00Z","v":943,"vw":3.925},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-10-20T17:55:00Z","v":349,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-20T18:05:00Z","v":187,"vw":3.92},{"c":3.93,"h":3.93,"l":3.9299,"n":22,"o":3.9299,"t":"2026-10-20T18:10:00Z","v":6305,"vw":3.929918},{"c":3.9231,"h":3.935,"l":3.9231,"n":16,"o":3.935,"t":"2026-10-20T18:15:00Z","v":2817,"vw":3.929436},{"c":3.915,"h":3.92,"l":3.915,"n":15,"o":3.92,"t":"2026-10-20T18:20:00Z","v":2001,"vw":3.916667},{"c":3.905,"h":3.91,"l":3.905,"n":19,"o":3.91,"t":"2026-10-20T18:30:00Z","v":1209,"vw":3.905714},{"c":3.905,"h":3.905,"l":3.905,"n":3,"o":3.905,"t":"2026-10-20T18:35:00Z","v":143,"vw":3.905},{"c":3.915,"h":3.915,"l":3.9,"n":255,"o":3.9,"t":"2026-10-20T18:55:00Z","v":28378,"vw":3.904257},{"c":3.91,"h":3.915,"l":3.91,"n":10,"o":3.915,"t":"2026-10-20T19:00:00Z","v":442,"vw":3.91375},{"c":3.905,"h":3.91,"l":3.905,"n":58,"o":3.91,"t":"2026-10-20T19:05:00Z","v":1516,"vw":3.908146},{"c":3.9,"h":3.905,"l":3.9,"n":8,"o":3.905,"t":"2026-10-20T19:10:00Z","v":778,"vw":3.902857},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-20T19:15:00Z","v":115,"vw":3.9},{"c":3.885,"h":3.9001,"l":3.885,"n":114,"o":3.9,"t":"2026-10-20T19:20:00Z","v":19866,"vw":3.895244},{"c":3.89,"h":3.89,"l":3.89,"n":41,"o":3.89,"t":"2026-10-20T19:25:00Z","v":4206,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":103,"o":3.88,"t":"2026-10-20T19:30:00Z","v":3922,"vw":3.88},{"c":3.885,"h":3.885,"l":3.885,"n":15,"o":3.885,"t":"2026-10-20T19:35:00Z","v":854,"vw":3.885},{"c":3.885,"h":3.885,"l":3.885,"n":32,"o":3.885,"t":"2026-10-20T19:40:00Z","v":1402,"vw":3.885},{"c":3.88,"h":3.885,"l":3.88,"n":21,"o":3.885,"t":"2026-10-20T19:45:00Z","v":586,"vw":3.882994},{"c":3.875,"h":3.88,"l":3.875,"n":61,"o":3.88,"t":"2026-10-20T19:50:00Z","v":2760,"vw":3.878557},{"c":3.875,"h":3.885,"l":3.87,"n":276,"o":3.878,"t":"2026-10-20T19:55:00Z","v":13725,"vw":3.876144},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-20T20:00:00Z","v":26880,"vw":3.87},{"c":3.825,"h":3.86,"l":3.82,"n":10,"o":3.86,"t":"2026-10-21T13:30:00Z","v":1344,"vw":3.840088},{"c":3.86,"h":3.865,"l":3.86,"n":16,"o":3.865,"t":"2026-10-21T13:35:00Z","v":1288,"vw":3.860417},{"c":3.865,"h":3.865,"l":3.86,"n":20,"o":3.86,"t":"2026-10-21T13:40:00Z","v":2630,"vw":3.8602},{"c":3.875,"h":3.875,"l":3.862,"n":74,"o":3.87,"t":"2026-10-21T13:45:00Z","v":14966,"vw":3.868862},{"c":3.865,"h":3.875,"l":3.865,"n":16,"o":3.875,"t":"2026-10-21T13:50:00Z","v":4735,"vw":3.872651},{"c":3.86,"h":3.86,"l":3.855,"n":41,"o":3.86,"t":"2026-10-21T13:55:00Z","v":4927,"vw":3.859879},{"c":3.855,"h":3.855,"l":3.85,"n":82,"o":3.85,"t":"2026-10-21T14:05:00Z","v":6539,"vw":3.85195},{"c":3.8589,"h":3.8589,"l":3.855,"n":5,"o":3.855,"t":"2026-10-21T14:10:00Z","v":1434,"vw":3.855704},{"c":3.855,"h":3.855,"l":3.855,"n":4,"o":3.855,"t":"2026-10-21T14:15:00Z","v":362,"vw":3.855},{"c":3.86,"h":3.86,"l":3.855,"n":12,"o":3.855,"t":"2026-10-21T14:20:00Z","v":2039,"vw":3.855273},{"c":3.855,"h":3.86,"l":3.855,"n":9,"o":3.855,"t":"2026-10-21T14:30:00Z","v":1246,"vw":3.855417},{"c":3.855,"h":3.86,"l":3.855,"n":69,"o":3.855,"t":"2026-10-21T14:35:00Z","v":7813,"vw":3.855887},{"c":3.875,"h":3.875,"l":3.855,"n":61,"o":3.855,"t":"2026-10-21T14:40:00Z","v":7982,"vw":3.861407},{"c":3.875,"h":3.88,"l":3.875,"n":9,"o":3.8775,"t":"2026-10-21T14:45:00Z","v":517,"vw":3.876875},{"c":3.865,"h":3.87,"l":3.865,"n":17,"o":3.87,"t":"2026-10-21T14:50:00Z","v":1808,"vw":3.867343},{"c":3.87,"h":3.87,"l":3.8598,"n":62,"o":3.8598,"t":"2026-10-21T14:55:00Z","v":3323,"vw":3.866478},{"c":3.875,"h":3.875,"l":3.875,"n":6,"o":3.875,"t":"2026-10-21T15:00:00Z","v":339,"vw":3.875},{"c":3.875,"h":3.875,"l":3.875,"n":7,"o":3.875,"t":"2026-10-21T15:05:00Z","v":921,"vw":3.875},{"c":3.87,"h":3.87,"l":3.87,"n":57,"o":3.87,"t":"2026-10-21T15:10:00Z","v":1609,"vw":3.87},{"c":3.885,"h":3.885,"l":3.8768,"n":21,"o":3.8768,"t":"2026-10-21T15:15:00Z","v":7434,"vw":3.877146},{"c":3.895,"h":3.895,"l":3.885,"n":30,"o":3.885,"t":"2026-10-21T15:20:00Z","v":10737,"vw":3.885973},{"c":3.905,"h":3.905,"l":3.895,"n":55,"o":3.895,"t":"2026-10-21T15:30:00Z","v":29084,"vw":3.895407},{"c":3.92,"h":3.92,"l":3.91,"n":20,"o":3.91,"t":"2026-10-21T15:35:00Z","v":1807,"vw":3.914706},{"c":3.91,"h":3.91,"l":3.91,"n":29,"o":3.91,"t":"2026-10-21T15:40:00Z","v":1463,"vw":3.91},{"c":3.905,"h":3.905,"l":3.9,"n":23,"o":3.9,"t":"2026-10-21T15:50:00Z","v":725,"vw":3.9025},{"c":3.905,"h":3.91,"l":3.905,"n":56,"o":3.905,"t":"2026-10-21T15:55:00Z","v":21863,"vw":3.909631},{"c":3.905,"h":3.91,"l":3.905,"n":38,"o":3.91,"t":"2026-10-21T16:00:00Z","v":3470,"vw":3.906544},{"c":3.925,"h":3.925,"l":3.9,"n":105,"o":3.905,"t":"2026-10-21T16:10:00Z","v":9808,"vw":3.912789},{"c":3.92,"h":3.92,"l":3.92,"n":20,"o":3.92,"t":"2026-10-21T16:25:00Z","v":1073,"vw":3.92},{"c":3.915,"h":3.915,"l":3.91,"n":44,"o":3.915,"t":"2026-10-21T16:40:00Z","v":1766,"vw":3.913322},{"c":3.905,"h":3.905,"l":3.9003,"n":17,"o":3.9007,"t":"2026-10-21T16:45:00Z","v":8878,"vw":3.900662},{"c":3.905,"h":3.905,"l":3.905,"n":5,"o":3.905,"t":"2026-10-21T16:50:00Z","v":226,"vw":3.905},{"c":3.905,"h":3.905,"l":3.9,"n":9,"o":3.9,"t":"2026-10-21T16:55:00Z","v":820,"vw":3.90125},{"c":3.895,"h":3.9,"l":3.895,"n":22,"o":3.9,"t":"2026-10-21T17:00:00Z","v":922,"vw":3.8975},{"c":3.9,"h":3.9,"l":3.9,"n":33,"o":3.9,"t":"2026-10-21T17:05:00Z","v":3139,"vw":3.9},{"c":3.905,"h":3.905,"l":3.905,"n":4,"o":3.905,"t":"2026-10-21T17:10:00Z","v":201,"vw":3.905},{"c":3.9,"h":3.9,"l":3.895,"n":32,"o":3.9,"t":"2026-10-21T17:15:00Z","v":1360,"vw":3.8995},{"c":3.895,"h":3.895,"l":3.895,"n":5,"o":3.895,"t":"2026-10-21T17:20:00Z","v":125,"vw":3.895},{"c":3.895,"h":3.9,"l":3.895,"n":33,"o":3.895,"t":"2026-10-21T17:25:00Z","v":2337,"vw":3.896362},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-21T17:30:00Z","v":432,"vw":3.9},{"c":3.865,"h":3.895,"l":3.865,"n":55,"o":3.895,"t":"2026-10-21T17:35:00Z","v":20422,"vw":3.886375},{"c":3.845,"h":3.86,"l":3.845,"n":66,"o":3.86,"t":"2026-10-21T17:40:00Z","v":6733,"vw":3.848802},{"c":3.835,"h":3.84,"l":3.835,"n":16,"o":3.84,"t":"2026-10-21T17:45:00Z","v":768,"vw":3.83811},{"c":3.83,"h":3.835,"l":3.83,"n":11,"o":3.835,"t":"2026-10-21T17:55:00Z","v":464,"vw":3.83375},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-21T18:00:00Z","v":108,"vw":3.83},{"c":3.835,"h":3.835,"l":3.835,"n":3,"o":3.835,"t":"2026-10-21T18:05:00Z","v":311,"vw":3.835},{"c":3.835,"h":3.835,"l":3.835,"n":2,"o":3.835,"t":"2026-10-21T18:10:00Z","v":108,"vw":3.835},{"c":3.84,"h":3.84,"l":3.825,"n":60,"o":3.83,"t":"2026-10-21T18:15:00Z","v":4318,"vw":3.830361},{"c":3.835,"h":3.835,"l":3.835,"n":1,"o":3.835,"t":"2026-10-21T18:20:00Z","v":100,"vw":3.835},{"c":3.845,"h":3.845,"l":3.84,"n":36,"o":3.84,"t":"2026-10-21T18:25:00Z","v":3449,"vw":3.840329},{"c":3.84,"h":3.84,"l":3.84,"n":22,"o":3.84,"t":"2026-10-21T18:40:00Z","v":548,"vw":3.84},{"c":3.845,"h":3.855,"l":3.835,"n":60,"o":3.835,"t":"2026-10-21T18:45:00Z","v":5233,"vw":3.846953},{"c":3.84,"h":3.845,"l":3.84,"n":50,"o":3.845,"t":"2026-10-21T18:50:00Z","v":2196,"vw":3.840522},{"c":3.835,"h":3.835,"l":3.835,"n":74,"o":3.835,"t":"2026-10-21T19:00:00Z","v":2110,"vw":3.835},{"c":3.84,"h":3.84,"l":3.84,"n":26,"o":3.84,"t":"2026-10-21T19:10:00Z","v":1552,"vw":3.84},{"c":3.845,"h":3.845,"l":3.84,"n":20,"o":3.84,"t":"2026-10-21T19:20:00Z","v":7749,"vw":3.840278},{"c":3.845,"h":3.845,"l":3.8401,"n":11,"o":3.845,"t":"2026-10-21T19:25:00Z","v":3823,"vw":3.843141},{"c":3.85,"h":3.85,"l":3.85,"n":38,"o":3.85,"t":"2026-10-21T19:35:00Z","v":3474,"vw":3.85},{"c":3.87,"h":3.87,"l":3.855,"n":62,"o":3.855,"t":"2026-10-21T19:40:00Z","v":4239,"vw":3.860917},{"c":3.875,"h":3.875,"l":3.875,"n":28,"o":3.875,"t":"2026-10-21T19:45:00Z","v":944,"vw":3.875},{"c":3.875,"h":3.88,"l":3.87,"n":40,"o":3.87,"t":"2026-10-21T19:50:00Z","v":2230,"vw":3.873112},{"c":3.87,"h":3.88,"l":3.865,"n":277,"o":3.875,"t":"2026-10-21T19:55:00Z","v":17977,"vw":3.871585},{"c":3.87,"h":3.87,"l":3.87,"n":5,"o":3.87,"t":"2026-10-21T20:00:00Z","v":26169,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-10-22T13:30:00Z","v":892,"vw":3.88},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-22T13:35:00Z","v":126,"vw":3.93},{"c":3.935,"h":3.95,"l":3.925,"n":27,"o":3.925,"t":"2026-10-22T13:45:00Z","v":6667,"vw":3.939851},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-22T13:55:00Z","v":103,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":41,"o":3.93,"t":"2026-10-22T14:00:00Z","v":6368,"vw":3.93},{"c":3.945,"h":3.945,"l":3.94,"n":34,"o":3.94,"t":"2026-10-22T14:05:00Z","v":8420,"vw":3.940243},{"c":3.95,"h":3.95,"l":3.94,"n":59,"o":3.945,"t":"2026-10-22T14:10:00Z","v":8742,"vw":3.946585},{"c":3.96,"h":3.96,"l":3.945,"n":34,"o":3.95,"t":"2026-10-22T14:20:00Z","v":2240,"vw":3.95002},{"c":3.96,"h":3.96,"l":3.96,"n":9,"o":3.96,"t":"2026-10-22T14:25:00Z","v":3247,"vw":3.96},{"c":3.96,"h":3.9601,"l":3.95,"n":42,"o":3.96,"t":"2026-10-22T14:30:00Z","v":5296,"vw":3.95124},{"c":3.945,"h":3.95,"l":3.94,"n":74,"o":3.95,"t":"2026-10-22T14:35:00Z","v":5239,"vw":3.943092},{"c":3.945,"h":3.945,"l":3.945,"n":3,"o":3.945,"t":"2026-10-22T14:40:00Z","v":384,"vw":3.945},{"c":3.955,"h":3.955,"l":3.95,"n":14,"o":3.95,"t":"2026-10-22T14:45:00Z","v":7852,"vw":3.954048},{"c":3.95,"h":3.955,"l":3.95,"n":25,"o":3.955,"t":"2026-10-22T14:50:00Z","v":4903,"vw":3.950122},{"c":3.955,"h":3.96,"l":3.955,"n":36,"o":3.96,"t":"2026-10-22T15:00:00Z","v":975,"vw":3.958922},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-22T15:05:00Z","v":267,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":12,"o":3.96,"t":"2026-10-22T15:10:00Z","v":920,"vw":3.96},{"c":3.96,"h":3.9601,"l":3.96,"n":30,"o":3.9601,"t":"2026-10-22T15:15:00Z","v":2157,"vw":3.960054},{"c":3.96,"h":3.9601,"l":3.96,"n":30,"o":3.96,"t":"2026-10-22T15:20:00Z","v":2052,"vw":3.960027},{"c":3.96,"h":3.9699,"l":3.96,"n":9,"o":3.9699,"t":"2026-10-22T15:25:00Z","v":549,"vw":3.965186},{"c":3.955,"h":3.955,"l":3.955,"n":2,"o":3.955,"t":"2026-10-22T15:35:00Z","v":200,"vw":3.955},{"c":3.95,"h":3.95,"l":3.945,"n":37,"o":3.95,"t":"2026-10-22T15:40:00Z","v":2486,"vw":3.948467},{"c":3.955,"h":3.955,"l":3.9531,"n":9,"o":3.9531,"t":"2026-10-22T15:45:00Z","v":363,"vw":3.954367},{"c":3.97,"h":3.97,"l":3.955,"n":59,"o":3.955,"t":"2026-10-22T15:50:00Z","v":7994,"vw":3.957244},{"c":3.975,"h":3.975,"l":3.97,"n":20,"o":3.97,"t":"2026-10-22T15:55:00Z","v":944,"vw":3.971733},{"c":3.97,"h":3.975,"l":3.97,"n":16,"o":3.975,"t":"2026-10-22T16:05:00Z","v":667,"vw":3.973333},{"c":3.98,"h":3.98,"l":3.965,"n":33,"o":3.965,"t":"2026-10-22T16:10:00Z","v":6661,"vw":3.97829},{"c":3.985,"h":3.985,"l":3.985,"n":2,"o":3.985,"t":"2026-10-22T16:15:00Z","v":154,"vw":3.985},{"c":3.99,"h":3.99,"l":3.99,"n":15,"o":3.99,"t":"2026-10-22T16:20:00Z","v":712,"vw":3.99},{"c":3.985,"h":3.99,"l":3.985,"n":47,"o":3.985,"t":"2026-10-22T16:25:00Z","v":1338,"vw":3.988195},{"c":3.985,"h":3.985,"l":3.985,"n":3,"o":3.985,"t":"2026-10-22T16:30:00Z","v":421,"vw":3.985},{"c":3.99,"h":3.99,"l":3.99,"n":9,"o":3.99,"t":"2026-10-22T16:40:00Z","v":501,"vw":3.99},{"c":3.97,"h":3.98,"l":3.97,"n":25,"o":3.98,"t":"2026-10-22T16:45:00Z","v":1870,"vw":3.978679},{"c":3.98,"h":3.98,"l":3.98,"n":29,"o":3.98,"t":"2026-10-22T16:50:00Z","v":2008,"vw":3.98},{"c":3.98,"h":3.98,"l":3.975,"n":12,"o":3.975,"t":"2026-10-22T16:55:00Z","v":564,"vw":3.97875},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-22T17:00:00Z","v":454,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":11,"o":3.98,"t":"2026-10-22T17:10:00Z","v":278,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":13,"o":3.97,"t":"2026-10-22T17:15:00Z","v":997,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-10-22T17:20:00Z","v":318,"vw":3.96},{"c":3.965,"h":3.965,"l":3.9607,"n":9,"o":3.965,"t":"2026-10-22T17:25:00Z","v":1550,"vw":3.962987},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-22T17:30:00Z","v":185,"vw":3.96},{"c":3.965,"h":3.965,"l":3.965,"n":8,"o":3.965,"t":"2026-10-22T17:35:00Z","v":607,"vw":3.965},{"c":3.97,"h":3.97,"l":3.96,"n":50,"o":3.96,"t":"2026-10-22T17:40:00Z","v":3573,"vw":3.966749},{"c":3.97,"h":3.97,"l":3.97,"n":11,"o":3.97,"t":"2026-10-22T17:45:00Z","v":658,"vw":3.97},{"c":3.975,"h":3.975,"l":3.965,"n":30,"o":3.97,"t":"2026-10-22T17:50:00Z","v":2046,"vw":3.970625},{"c":3.975,"h":3.975,"l":3.975,"n":2,"o":3.975,"t":"2026-10-22T17:55:00Z","v":149,"vw":3.975},{"c":3.975,"h":3.985,"l":3.975,"n":41,"o":3.98,"t":"2026-10-22T18:00:00Z","v":2335,"vw":3.978824},{"c":3.97,"h":3.975,"l":3.97,"n":5,"o":3.975,"t":"2026-10-22T18:05:00Z","v":303,"vw":3.971667},{"c":3.975,"h":3.975,"l":3.97,"n":6,"o":3.97,"t":"2026-10-22T18:10:00Z","v":289,"vw":3.9725},{"c":3.975,"h":3.98,"l":3.975,"n":37,"o":3.98,"t":"2026-10-22T18:15:00Z","v":2897,"vw":3.978902},{"c":3.97,"h":3.975,"l":3.97,"n":7,"o":3.975,"t":"2026-10-22T18:20:00Z","v":628,"vw":3.971905},{"c":3.99,"h":4,"l":3.97,"n":224,"o":3.97,"t":"2026-10-22T18:30:00Z","v":20909,"vw":3.982129},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-22T18:35:00Z","v":685,"vw":3.98},{"c":3.975,"h":3.98,"l":3.97,"n":21,"o":3.98,"t":"2026-10-22T18:40:00Z","v":1345,"vw":3.975},{"c":3.9901,"h":3.9901,"l":3.98,"n":19,"o":3.98,"t":"2026-10-22T18:45:00Z","v":1992,"vw":3.989267},{"c":3.995,"h":3.995,"l":3.995,"n":2,"o":3.995,"t":"2026-10-22T18:50:00Z","v":159,"vw":3.995},{"c":3.985,"h":3.995,"l":3.985,"n":38,"o":3.995,"t":"2026-10-22T18:55:00Z","v":2375,"vw":3.990833},{"c":3.985,"h":3.985,"l":3.985,"n":37,"o":3.985,"t":"2026-10-22T19:00:00Z","v":2301,"vw":3.985},{"c":3.985,"h":3.99,"l":3.985,"n":21,"o":3.985,"t":"2026-10-22T19:05:00Z","v":1189,"vw":3.985539},{"c":3.975,"h":3.98,"l":3.975,"n":59,"o":3.98,"t":"2026-10-22T19:10:00Z","v":5247,"vw":3.976322},{"c":3.99,"h":3.99,"l":3.98,"n":33,"o":3.98,"t":"2026-10-22T19:15:00Z","v":1658,"vw":3.9843},{"c":3.99,"h":3.995,"l":3.99,"n":19,"o":3.995,"t":"2026-10-22T19:20:00Z","v":823,"vw":3.991},{"c":3.985,"h":3.9892,"l":3.985,"n":2,"o":3.9892,"t":"2026-10-22T19:25:00Z","v":600,"vw":3.9885},{"c":3.985,"h":3.985,"l":3.985,"n":6,"o":3.985,"t":"2026-10-22T19:30:00Z","v":381,"vw":3.985},{"c":3.985,"h":3.99,"l":3.985,"n":20,"o":3.985,"t":"2026-10-22T19:35:00Z","v":1398,"vw":3.985834},{"c":3.985,"h":3.985,"l":3.98,"n":27,"o":3.98,"t":"2026-10-22T19:40:00Z","v":671,"vw":3.983333},{"c":3.985,"h":3.985,"l":3.98,"n":39,"o":3.985,"t":"2026-10-22T19:45:00Z","v":2458,"vw":3.984445},{"c":3.99,"h":3.999,"l":3.985,"n":98,"o":3.99,"t":"2026-10-22T19:50:00Z","v":9621,"vw":3.991969},{"c":4.01,"h":4.01,"l":3.985,"n":273,"o":3.99,"t":"2026-10-22T19:55:00Z","v":17993,"vw":3.998402},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-22T20:00:00Z","v":43442,"vw":4.01}],"history":[{"c":6.94,"h":7.15,"l":6.87,"n":2921,"o":7.15,"t":"2024-10-21T04:00:00Z","v":256065,"vw":6.974586},{"c":6.91,"h":6.94,"l":6.78,"n":4552,"o":6.89,"t":"2024-10-22T04:00:00Z","v":407368,"vw":6.867241},{"c":6.95,"h":6.97,"l":6.8,"n":2635,"o":6.89,"t":"2024-10-23T04:00:00Z","v":116653,"vw":6.899455},{"c":6.9,"h":7.065,"l":6.805,"n":3086,"o":6.98,"t":"2024-10-24T04:00:00Z","v":255097,"vw":6.874634},{"c":6.54,"h":6.96,"l":6.4,"n":3589,"o":6.95,"t":"2024-10-25T04:00:00Z","v":198621,"vw":6.537844},{"c":6.37,"h":6.7,"l":6.365,"n":2925,"o":6.58,"t":"2024-10-28T04:00:00Z","v":155115,"vw":6.476115},{"c":6.29,"h":6.46,"l":6.28,"n":2627,"o":6.37,"t":"2024-10-29T04:00:00Z","v":147655,"vw":6.341408},{"c":6.29,"h":6.44,"l":6.25,"n":2126,"o":6.29,"t":"2024-10-30T04:00:00Z","v":173761,"vw":6.304613},{"c":6.22,"h":6.34,"l":6.16,"n":2679,"o":6.3,"t":"2024-10-31T04:00:00Z","v":216100,"vw":6.232019},{"c":6.23,"h":6.34,"l":6.21,"n":3282,"o":6.24,"t":"2024-11-01T04:00:00Z","v":157608,"vw":6.245588},{"c":6.06,"h":6.32,"l":6.05,"n":4042,"o":6.21,"t":"2024-11-04T05:00:00Z","v":204121,"vw":6.129574},{"c":6.27,"h":6.35,"l":6.06,"n":3115,"o":6.1,"t":"2024-11-05T05:00:00Z","v":133483,"vw":6.262483},{"c":6.7,"h":6.7701,"l":6.52,"n":5263,"o":6.58,"t":"2024-11-06T05:00:00Z","v":273969,"vw":6.683177},{"c":6.42,"h":6.735,"l":6.405,"n":3395,"o":6.71,"t":"2024-11-07T05:00:00Z","v":158416,"vw":6.524269},{"c":6.55,"h":6.56,"l":6.41,"n":2896,"o":6.47,"t":"2024-11-08T05:00:00Z","v":154534,"vw":6.501282},{"c":6.62,"h":6.73,"l":6.49,"n":3575,"o":6.67,"t":"2024-11-11T05:00:00Z","v":192958,"vw":6.6431},{"c":4.96,"h":6.14,"l":4.8,"n":13821,"o":6.14,"t":"2024-11-12T05:00:00Z","v":1822816,"vw":5.315301},{"c":4.6,"h":5.11,"l":4.59,"n":11506,"o":5.11,"t":"2024-11-13T05:00:00Z","v":1362954,"vw":4.731553},{"c":4.74,"h":4.75,"l":4.47,"n":5650,"o":4.6,"t":"2024-11-14T05:00:00Z","v":595491,"vw":4.620976},{"c":4.63,"h":4.81,"l":4.51,"n":5594,"o":4.78,"t":"2024-11-15T05:00:00Z","v":435455,"vw":4.619987},{"c":4.5,"h":4.63,"l":4.41,"n":8178,"o":4.55,"t":"2024-11-18T05:00:00Z","v":836775,"vw":4.49027},{"c":4.45,"h":4.58,"l":4.37,"n":7173,"o":4.58,"t":"2024-11-19T05:00:00Z","v":713143,"vw":4.439971},{"c":4.51,"h":4.56,"l":4.42,"n":2748,"o":4.42,"t":"2024-11-20T05:00:00Z","v":348423,"vw":4.501682},{"c":4.48,"h":4.618,"l":4.4,"n":3888,"o":4.56,"t":"2024-11-21T05:00:00Z","v":333702,"vw":4.48502},{"c":4.45,"h":4.59,"l":4.42,"n":4291,"o":4.47,"t":"2024-11-22T05:00:00Z","v":418382,"vw":4.469764},{"c":4.46,"h":4.59,"l":4.415,"n":3544,"o":4.51,"t":"2024-11-25T05:00:00Z","v":449702,"vw":4.463317},{"c":4.63,"h":4.68,"l":4.35,"n":4113,"o":4.44,"t":"2024-11-26T05:00:00Z","v":354058,"vw":4.566746},{"c":4.71,"h":4.84,"l":4.62,"n":3553,"o":4.65,"t":"2024-11-27T05:00:00Z","v":498952,"vw":4.739418},{"c":4.69,"h":4.785,"l":4.655,"n":1840,"o":4.74,"t":"2024-11-29T05:00:00Z","v":145465,"vw":4.71377},{"c":4.51,"h":4.745,"l":4.475,"n":4199,"o":4.7,"t":"2024-12-02T05:00:00Z","v":313633,"vw":4.534566},{"c":4.5,"h":4.555,"l":4.46,"n":3152,"o":4.49,"t":"2024-12-03T05:00:00Z","v":409188,"vw":4.508689},{"c":4.65,"h":4.76,"l":4.485,"n":4081,"o":4.5,"t":"2024-12-04T05:00:00Z","v":481325,"vw":4.647587},{"c":4.65,"h":4.775,"l":4.61,"n":3558,"o":4.61,"t":"2024-12-05T05:00:00Z","v":222059,"vw":4.692676},{"c":4.66,"h":4.75,"l":4.57,"n":2790,"o":4.7,"t":"2024-12-06T05:00:00Z","v":245998,"vw":4.636221},{"c":4.72,"h":4.93,"l":4.67,"n":3937,"o":4.7,"t":"2024-12-09T05:00:00Z","v":356302,"vw":4.777751},{"c":4.56,"h":4.735,"l":4.48,"n":4512,"o":4.7,"t":"2024-12-10T05:00:00Z","v":343971,"vw":4.556468},{"c":4.56,"h":4.59,"l":4.445,"n":4058,"o":4.54,"t":"2024-12-11T05:00:00Z","v":274798,"vw":4.525138},{"c":4.5,"h":4.61,"l":4.48,"n":2937,"o":4.55,"t":"2024-12-12T05:00:00Z","v":284371,"vw":4.519593},{"c":4.65,"h":4.69,"l":4.465,"n":2465,"o":4.51,"t":"2024-12-13T05:00:00Z","v":302152,"vw":4.600183},{"c":4.62,"h":4.77,"l":4.525,"n":3289,"o":4.6,"t":"2024-12-16T05:00:00Z","v":416714,"vw":4.668173},{"c":4.58,"h":4.67,"l":4.54,"n":4576,"o":4.61,"t":"2024-12-17T05:00:00Z","v":369537,"vw":4.599364},{"c":4.42,"h":4.7,"l":4.42,"n":3314,"o":4.58,"t":"2024-12-18T05:00:00Z","v":344472,"vw":4.514591},{"c":4.55,"h":4.71,"l":4.4,"n":3171,"o":4.4,"t":"2024-12-19T05:00:00Z","v":426283,"vw":4.565668},{"c":4.61,"h":4.76,"l":4.5,"n":3791,"o":4.5,"t":"2024-12-20T05:00:00Z","v":1270965,"vw":4.622193},{"c":4.66,"h":4.7,"l":4.56,"n":2777,"o":4.59,"t":"2024-12-23T05:00:00Z","v":210469,"vw":4.632307},{"c":4.98,"h":5.04,"l":4.67,"n":1926,"o":4.67,"t":"2024-12-24T05:00:00Z","v":193969,"vw":4.898395},{"c":4.77,"h":4.99,"l":4.69,"n":3396,"o":4.95,"t":"2024-12-26T05:00:00Z","v":538720,"vw":4.811588},{"c":4.84,"h":4.91,"l":4.67,"n":3517,"o":4.74,"t":"2024-12-27T05:00:00Z","v":484354,"vw":4.828232},{"c":4.77,"h":4.81,"l":4.73,"n":2858,"o":4.76,"t":"2024-12-30T05:00:00Z","v":376584,"vw":4.778766},{"c":4.87,"h":4.91,"l":4.75,"n":4512,"o":4.82,"t":"2024-12-31T05:00:00Z","v":487031,"vw":4.826418},{"c":4.86,"h":4.96,"l":4.7916,"n":3417,"o":4.9,"t":"2025-01-02T05:00:00Z","v":248652,"vw":4.855242},{"c":4.88,"h":4.92,"l":4.84,"n":3114,"o":4.9,"t":"2025-01-03T05:00:00Z","v":271544,"vw":4.880912},{"c":4.81,"h":4.95,"l":4.785,"n":4406,"o":4.9,"t":"2025-01-06T05:00:00Z","v":314408,"vw":4.835703},{"c":4.76,"h":4.86,"l":4.69,"n":4398,"o":4.85,"t":"2025-01-07T05:00:00Z","v":501322,"vw":4.750054},{"c":4.66,"h":4.785,"l":4.655,"n":3470,"o":4.77,"t":"2025-01-08T05:00:00Z","v":312007,"vw":4.68716},{"c":4.63,"h":4.71,"l":4.5998,"n":4162,"o":4.65,"t":"2025-01-10T05:00:00Z","v":384794,"vw":4.641732},{"c":4.62,"h":4.6393,"l":4.54,"n":2341,"o":4.63,"t":"2025-01-13T05:00:00Z","v":188167,"vw":4.586662},{"c":4.6,"h":4.66,"l":4.562,"n":2174,"o":4.64,"t":"2025-01-14T05:00:00Z","v":164494,"vw":4.607162},{"c":4.68,"h":4.72,"l":4.635,"n":2138,"o":4.72,"t":"2025-01-15T05:00:00Z","v":195283,"vw":4.672441},{"c":4.77,"h":4.835,"l":4.65,"n":3165,"o":4.69,"t":"2025-01-16T05:00:00Z","v":240422,"vw":4.759768},{"c":4.79,"h":4.825,"l":4.7615,"n":2067,"o":4.81,"t":"2025-01-17T05:00:00Z","v":153733,"vw":4.791957},{"c":4.83,"h":4.88,"l":4.79,"n":2352,"o":4.81,"t":"2025-01-21T05:00:00Z","v":155449,"vw":4.830211},{"c":4.86,"h":4.9,"l":4.79,"n":2165,"o":4.8,"t":"2025-01-22T05:00:00Z","v":221277,"vw":4.854299},{"c":4.85,"h":4.95,"l":4.84,"n":2948,"o":4.84,"t":"2025-01-23T05:00:00Z","v":209153,"vw":4.878797},{"c":4.9,"h":4.9583,"l":4.8,"n":2278,"o":4.84,"t":"2025-01-24T05:00:00Z","v":182156,"vw":4.882728},{"c":5.02,"h":5.085,"l":4.88,"n":2079,"o":4.91,"t":"2025-01-27T05:00:00Z","v":180753,"vw":5.017519},{"c":4.88,"h":5,"l":4.86,"n":3081,"o":4.99,"t":"2025-01-28T05:00:00Z","v":293324,"vw":4.908314},{"c":4.78,"h":4.93,"l":4.75,"n":2806,"o":4.89,"t":"2025-01-29T05:00:00Z","v":162883,"vw":4.820591},{"c":4.81,"h":4.885,"l":4.74,"n":2837,"o":4.78,"t":"2025-01-30T05:00:00Z","v":207843,"vw":4.804915},{"c":4.78,"h":4.81,"l":4.71,"n":2690,"o":4.79,"t":"2025-01-31T05:00:00Z","v":229316,"vw":4.764137},{"c":4.75,"h":4.78,"l":4.57,"n":2531,"o":4.71,"t":"2025-02-03T05:00:00Z","v":190879,"vw":4.716354},{"c":4.75,"h":4.7875,"l":4.7,"n":2150,"o":4.74,"t":"2025-02-04T05:00:00Z","v":113298,"vw":4.74934},{"c":4.87,"h":4.87,"l":4.72,"n":2206,"o":4.76,"t":"2025-02-05T05:00:00Z","v":165566,"vw":4.803987},{"c":4.9,"h":5.01,"l":4.86,"n":2429,"o":4.89,"t":"2025-02-06T05:00:00Z","v":110936,"vw":4.930028},{"c":4.79,"h":4.94,"l":4.77,"n":2270,"o":4.9,"t":"2025-02-07T05:00:00Z","v":137554,"vw":4.806764},{"c":4.73,"h":4.86,"l":4.715,"n":2041,"o":4.81,"t":"2025-02-10T05:00:00Z","v":154897,"vw":4.767597},{"c":4.73,"h":4.755,"l":4.67,"n":1748,"o":4.71,"t":"2025-02-11T05:00:00Z","v":130855,"vw":4.726981},{"c":4.65,"h":4.78,"l":4.645,"n":1789,"o":4.78,"t":"2025-02-12T05:00:00Z","v":170093,"vw":4.69224},{"c":4.73,"h":4.745,"l":4.63,"n":2492,"o":4.7,"t":"2025-02-13T05:00:00Z","v":182803,"vw":4.688506},{"c":4.77,"h":4.8199,"l":4.72,"n":1162,"o":4.77,"t":"2025-02-14T05:00:00Z","v":84960,"vw":4.764286},{"c":4.85,"h":4.98,"l":4.77,"n":2386,"o":4.8,"t":"2025-02-18T05:00:00Z","v":203195,"vw":4.899359},{"c":4.85,"h":4.881,"l":4.73,"n":1562,"o":4.85,"t":"2025-02-19T05:00:00Z","v":179081,"vw":4.809241},{"c":4.95,"h":4.98,"l":4.79,"n":1562,"o":4.83,"t":"2025-02-20T05:00:00Z","v":123608,"vw":4.887677},{"c":4.79,"h":4.98,"l":4.78,"n":1831,"o":4.97,"t":"2025-02-21T05:00:00Z","v":116691,"vw":4.839394},{"c":4.8,"h":4.87,"l":4.76,"n":1388,"o":4.83,"t":"2025-02-24T05:00:00Z","v":85583,"vw":4.821329},{"c":4.81,"h":4.925,"l":4.786,"n":1816,"o":4.84,"t":"2025-02-25T05:00:00Z","v":186313,"vw":4.84739},{"c":4.78,"h":4.81,"l":4.69,"n":1784,"o":4.81,"t":"2025-02-26T05:00:00Z","v":142863,"vw":4.745498},{"c":4.87,"h":4.88,"l":4.751,"n":1845,"o":4.78,"t":"2025-02-27T05:00:00Z","v":136535,"vw":4.838591},{"c":4.95,"h":4.95,"l":4.725,"n":3337,"o":4.9,"t":"2025-02-28T05:00:00Z","v":433123,"vw":4.81206},{"c":4.9,"h":5.05,"l":4.825,"n":2698,"o":4.95,"t":"2025-03-03T05:00:00Z","v":197009,"vw":4.909163},{"c":3.51,"h":4.69,"l":3,"n":17990,"o":4.69,"t":"2025-03-04T05:00:00Z","v":4480803,"vw":3.264397},{"c":3.68,"h":3.7597,"l":3.46,"n":5462,"o":3.47,"t":"2025-03-05T05:00:00Z","v":656417,"vw":3.615745},{"c":4.05,"h":4.08,"l":3.57,"n":5631,"o":3.63,"t":"2025-03-06T05:00:00Z","v":512342,"vw":3.836864},{"c":4.07,"h":4.09,"l":3.735,"n":4928,"o":4.02,"t":"2025-03-07T05:00:00Z","v":497551,"vw":3.93713},{"c":3.93,"h":4.12,"l":3.845,"n":4676,"o":3.99,"t":"2025-03-10T04:00:00Z","v":712536,"vw":3.934474},{"c":3.94,"h":3.96,"l":3.81,"n":5959,"o":3.95,"t":"2025-03-11T04:00:00Z","v":467975,"vw":3.876872},{"c":4.11,"h":4.15,"l":3.85,"n":5432,"o":3.94,"t":"2025-03-12T04:00:00Z","v":450104,"vw":4.008292},{"c":4.02,"h":4.1,"l":3.95,"n":4328,"o":4.03,"t":"2025-03-13T04:00:00Z","v":279020,"vw":4.031556},{"c":4.01,"h":4.12,"l":3.9509,"n":2784,"o":4.08,"t":"2025-03-14T04:00:00Z","v":229568,"vw":4.007866},{"c":4.01,"h":4.075,"l":3.975,"n":2572,"o":3.98,"t":"2025-03-17T04:00:00Z","v":188305,"vw":4.016917},{"c":3.93,"h":4.049,"l":3.915,"n":3472,"o":3.99,"t":"2025-03-18T04:00:00Z","v":337150,"vw":3.952147},{"c":3.91,"h":3.93,"l":3.86,"n":2669,"o":3.86,"t":"2025-03-19T04:00:00Z","v":176470,"vw":3.900586},{"c":3.9,"h":3.94,"l":3.87,"n":1797,"o":3.9,"t":"2025-03-20T04:00:00Z","v":130411,"vw":3.902351},{"c":3.98,"h":3.99,"l":3.865,"n":3054,"o":3.9,"t":"2025-03-21T04:00:00Z","v":586644,"vw":3.947541},{"c":4.23,"h":4.23,"l":4,"n":2577,"o":4.04,"t":"2025-03-24T04:00:00Z","v":319071,"vw":4.117348},{"c":4.17,"h":4.27,"l":4.135,"n":2249,"o":4.24,"t":"2025-03-25T04:00:00Z","v":188450,"vw":4.173759},{"c":4.18,"h":4.31,"l":4.135,"n":1873,"o":4.21,"t":"2025-03-26T04:00:00Z","v":197402,"vw":4.193661},{"c":4.36,"h":4.375,"l":4.125,"n":2268,"o":4.2,"t":"2025-03-27T04:00:00Z","v":148841,"vw":4.2697},{"c":4.25,"h":4.3798,"l":4.2,"n":2609,"o":4.35,"t":"2025-03-28T04:00:00Z","v":136426,"vw":4.253061},{"c":4.2,"h":4.3,"l":4.14,"n":2943,"o":4.2,"t":"2025-03-31T04:00:00Z","v":183747,"vw":4.207998},{"c":4.16,"h":4.27,"l":4.12,"n":2428,"o":4.27,"t":"2025-04-01T04:00:00Z","v":167043,"vw":4.172601},{"c":4.23,"h":4.265,"l":4.026,"n":3700,"o":4.09,"t":"2025-04-02T04:00:00Z","v":187029,"vw":4.195699},{"c":4.04,"h":4.115,"l":3.99,"n":2599,"o":4.04,"t":"2025-04-03T04:00:00Z","v":225023,"vw":4.051986},{"c":4.07,"h":4.08,"l":3.85,"n":4211,"o":3.91,"t":"2025-04-04T04:00:00Z","v":360521,"vw":3.950262},{"c":3.99,"h":4.17,"l":3.86,"n":4171,"o":3.96,"t":"2025-04-07T04:00:00Z","v":335510,"vw":3.956923},{"c":3.96,"h":4.185,"l":3.892,"n":4104,"o":4.18,"t":"2025-04-08T04:00:00Z","v":395244,"vw":4.03127},{"c":4.1,"h":4.24,"l":3.864,"n":3786,"o":3.94,"t":"2025-04-09T04:00:00Z","v":327086,"vw":4.091168},{"c":4.17,"h":4.19,"l":3.985,"n":2925,"o":4,"t":"2025-04-10T04:00:00Z","v":213959,"vw":4.085314},{"c":4.44,"h":4.47,"l":4.065,"n":2363,"o":4.15,"t":"2025-04-11T04:00:00Z","v":231263,"vw":4.288315},{"c":4.41,"h":4.5,"l":4.25,"n":2472,"o":4.5,"t":"2025-04-14T04:00:00Z","v":201545,"vw":4.362904},{"c":4.24,"h":4.46,"l":4.215,"n":2403,"o":4.4,"t":"2025-04-15T04:00:00Z","v":352429,"vw":4.318551},{"c":4.3,"h":4.39,"l":4.2,"n":2973,"o":4.25,"t":"2025-04-16T04:00:00Z","v":268224,"vw":4.28183},{"c":4.29,"h":4.35,"l":4.23,"n":1804,"o":4.29,"t":"2025-04-17T04:00:00Z","v":132477,"vw":4.306793},{"c":4.14,"h":4.24,"l":4.095,"n":4297,"o":4.18,"t":"2025-04-21T04:00:00Z","v":495093,"vw":4.141495},{"c":4.29,"h":4.335,"l":4.17,"n":4692,"o":4.18,"t":"2025-04-22T04:00:00Z","v":281963,"vw":4.255057},{"c":4.35,"h":4.4075,"l":4.32,"n":3520,"o":4.35,"t":"2025-04-23T04:00:00Z","v":175586,"vw":4.355015},{"c":4.38,"h":4.39,"l":4.2903,"n":1469,"o":4.37,"t":"2025-04-24T04:00:00Z","v":90771,"vw":4.36352},{"c":4.38,"h":4.39,"l":4.285,"n":1581,"o":4.34,"t":"2025-04-25T04:00:00Z","v":104552,"vw":4.353215},{"c":4.43,"h":4.45,"l":4.31,"n":2594,"o":4.31,"t":"2025-04-28T04:00:00Z","v":116715,"vw":4.39029},{"c":4.53,"h":4.555,"l":4.35,"n":2193,"o":4.42,"t":"2025-04-29T04:00:00Z","v":195467,"vw":4.497617},{"c":4.76,"h":4.83,"l":4.46,"n":2831,"o":4.5,"t":"2025-04-30T04:00:00Z","v":275139,"vw":4.691674},{"c":4.77,"h":4.865,"l":4.7,"n":3520,"o":4.73,"t":"2025-05-01T04:00:00Z","v":201958,"vw":4.806344},{"c":4.79,"h":4.91,"l":4.79,"n":1903,"o":4.83,"t":"2025-05-02T04:00:00Z","v":146049,"vw":4.827362},{"c":4.91,"h":5.15,"l":4.68,"n":3685,"o":4.68,"t":"2025-05-05T04:00:00Z","v":334463,"vw":4.986305},{"c":4.82,"h":4.97,"l":4.54,"n":5156,"o":4.63,"t":"2025-05-06T04:00:00Z","v":325406,"vw":4.794623},{"c":4.8,"h":4.8778,"l":4.71,"n":2944,"o":4.86,"t":"2025-05-07T04:00:00Z","v":193948,"vw":4.765866},{"c":4.75,"h":4.8407,"l":4.735,"n":2529,"o":4.8,"t":"2025-05-08T04:00:00Z","v":182567,"vw":4.783775},{"c":4.66,"h":4.77,"l":4.65,"n":3006,"o":4.75,"t":"2025-05-09T04:00:00Z","v":197798,"vw":4.715008},{"c":4.88,"h":4.94,"l":4.665,"n":2960,"o":4.72,"t":"2025-05-12T04:00:00Z","v":240661,"vw":4.829262},{"c":4.84,"h":4.96,"l":4.755,"n":2921,"o":4.9,"t":"2025-05-13T04:00:00Z","v":145139,"vw":4.835695},{"c":4.75,"h":4.85,"l":4.64,"n":2735,"o":4.85,"t":"2025-05-14T04:00:00Z","v":253607,"vw":4.730817},{"c":4.74,"h":4.8,"l":4.56,"n":3916,"o":4.77,"t":"2025-05-15T04:00:00Z","v":323884,"vw":4.70034},{"c":4.82,"h":4.82,"l":4.67,"n":2706,"o":4.71,"t":"2025-05-16T04:00:00Z","v":162098,"vw":4.772466},{"c":5.36,"h":5.4,"l":4.97,"n":4844,"o":5.06,"t":"2025-05-19T04:00:00Z","v":446317,"vw":5.230756},{"c":5.39,"h":5.67,"l":5.33,"n":3220,"o":5.4,"t":"2025-05-20T04:00:00Z","v":305060,"vw":5.466796},{"c":5.27,"h":5.44,"l":5.22,"n":2573,"o":5.35,"t":"2025-05-21T04:00:00Z","v":240153,"vw":5.304944},{"c":5.51,"h":5.5899,"l":5.25,"n":2845,"o":5.27,"t":"2025-05-22T04:00:00Z","v":325470,"vw":5.481042},{"c":5.44,"h":5.475,"l":5.38,"n":2607,"o":5.4,"t":"2025-05-23T04:00:00Z","v":159879,"vw":5.437075},{"c":5.66,"h":5.67,"l":5.47,"n":2971,"o":5.5,"t":"2025-05-27T04:00:00Z","v":215924,"vw":5.590279},{"c":6.18,"h":6.27,"l":5.67,"n":6096,"o":5.77,"t":"2025-05-28T04:00:00Z","v":779732,"vw":6.048819},{"c":6.08,"h":6.2673,"l":5.9239,"n":4722,"o":6.2,"t":"2025-05-29T04:00:00Z","v":429718,"vw":6.051843},{"c":5.82,"h":6.148,"l":5.82,"n":2829,"o":6.07,"t":"2025-05-30T04:00:00Z","v":224766,"vw":5.895494},{"c":5.85,"h":5.915,"l":5.715,"n":3435,"o":5.8,"t":"2025-06-02T04:00:00Z","v":189632,"vw":5.835035},{"c":5.88,"h":6.02,"l":5.775,"n":3124,"o":5.84,"t":"2025-06-03T04:00:00Z","v":190156,"vw":5.881048},{"c":5.67,"h":5.88,"l":5.665,"n":3548,"o":5.88,"t":"2025-06-04T04:00:00Z","v":204602,"vw":5.732869},{"c":5.86,"h":5.87,"l":5.65,"n":3412,"o":5.73,"t":"2025-06-05T04:00:00Z","v":328787,"vw":5.757873},{"c":5.93,"h":6.05,"l":5.88,"n":3759,"o":5.93,"t":"2025-06-06T04:00:00Z","v":677321,"vw":5.971101},{"c":5.85,"h":5.98,"l":5.8,"n":3927,"o":5.92,"t":"2025-06-09T04:00:00Z","v":179910,"vw":5.873578},{"c":5.69,"h":5.85,"l":5.69,"n":3421,"o":5.85,"t":"2025-06-10T04:00:00Z","v":181823,"vw":5.744295},{"c":5.85,"h":5.87,"l":5.675,"n":3995,"o":5.7,"t":"2025-06-11T04:00:00Z","v":197832,"vw":5.816821},{"c":5.97,"h":5.98,"l":5.792,"n":2514,"o":5.82,"t":"2025-06-12T04:00:00Z","v":116121,"vw":5.912343},{"c":5.85,"h":5.955,"l":5.775,"n":2066,"o":5.89,"t":"2025-06-13T04:00:00Z","v":160772,"vw":5.840879},{"c":5.99,"h":6.04,"l":5.84,"n":2534,"o":5.9,"t":"2025-06-16T04:00:00Z","v":396357,"vw":5.989885},{"c":5.79,"h":5.98,"l":5.7701,"n":3370,"o":5.93,"t":"2025-06-17T04:00:00Z","v":214898,"vw":5.841841},{"c":5.86,"h":5.89,"l":5.7559,"n":3590,"o":5.77,"t":"2025-06-18T04:00:00Z","v":209329,"vw":5.840837},{"c":5.77,"h":5.94,"l":5.75,"n":2418,"o":5.93,"t":"2025-06-20T04:00:00Z","v":626207,"vw":5.790543},{"c":5.65,"h":5.775,"l":5.54,"n":2590,"o":5.74,"t":"2025-06-23T04:00:00Z","v":171770,"vw":5.638838},{"c":5.85,"h":5.85,"l":5.66,"n":3570,"o":5.71,"t":"2025-06-24T04:00:00Z","v":545160,"vw":5.742537},{"c":5.71,"h":5.85,"l":5.7,"n":3008,"o":5.85,"t":"2025-06-25T04:00:00Z","v":236167,"vw":5.718232},{"c":5.74,"h":5.7799,"l":5.6546,"n":2954,"o":5.71,"t":"2025-06-26T04:00:00Z","v":172396,"vw":5.72429},{"c":5.87,"h":5.87,"l":5.72,"n":3906,"o":5.74,"t":"2025-06-27T04:00:00Z","v":477570,"vw":5.822511},{"c":5.86,"h":5.965,"l":5.85,"n":2806,"o":5.87,"t":"2025-06-30T04:00:00Z","v":164656,"vw":5.888173},{"c":5.7,"h":5.86,"l":5.7,"n":2605,"o":5.86,"t":"2025-07-01T04:00:00Z","v":145721,"vw":5.74412},{"c":5.51,"h":5.77,"l":5.475,"n":2898,"o":5.73,"t":"2025-07-02T04:00:00Z","v":211445,"vw":5.550614},{"c":5.64,"h":5.65,"l":5.51,"n":1175,"o":5.51,"t":"2025-07-03T04:00:00Z","v":104638,"vw":5.596745},{"c":5.56,"h":5.73,"l":5.558,"n":1897,"o":5.65,"t":"2025-07-07T04:00:00Z","v":142988,"vw":5.609247},{"c":5.52,"h":5.595,"l":5.5,"n":2520,"o":5.57,"t":"2025-07-08T04:00:00Z","v":157130,"vw":5.535538},{"c":5.52,"h":5.57,"l":5.49,"n":2082,"o":5.55,"t":"2025-07-09T04:00:00Z","v":109461,"vw":5.525557},{"c":5.47,"h":5.525,"l":5.4,"n":2543,"o":5.42,"t":"2025-07-10T04:00:00Z","v":142635,"vw":5.475374},{"c":5.55,"h":5.645,"l":5.43,"n":2253,"o":5.43,"t":"2025-07-11T04:00:00Z","v":113548,"vw":5.524661},{"c":5.52,"h":5.61,"l":5.52,"n":1886,"o":5.54,"t":"2025-07-14T04:00:00Z","v":146920,"vw":5.55495},{"c":5.79,"h":5.88,"l":5.52,"n":3404,"o":5.56,"t":"2025-07-15T04:00:00Z","v":271090,"vw":5.762163},{"c":5.82,"h":5.87,"l":5.68,"n":3220,"o":5.77,"t":"2025-07-16T04:00:00Z","v":249960,"vw":5.799736},{"c":5.66,"h":5.8599,"l":5.64,"n":2358,"o":5.85,"t":"2025-07-17T04:00:00Z","v":140855,"vw":5.708114},{"c":5.61,"h":5.695,"l":5.6,"n":2061,"o":5.67,"t":"2025-07-18T04:00:00Z","v":133617,"vw":5.634975},{"c":5.7,"h":5.815,"l":5.6,"n":1963,"o":5.63,"t":"2025-07-21T04:00:00Z","v":150534,"vw":5.7348},{"c":5.82,"h":5.85,"l":5.67,"n":2659,"o":5.71,"t":"2025-07-22T04:00:00Z","v":172554,"vw":5.799347},{"c":5.85,"h":5.88,"l":5.73,"n":2866,"o":5.86,"t":"2025-07-23T04:00:00Z","v":177701,"vw":5.83943},{"c":5.69,"h":5.83,"l":5.68,"n":2562,"o":5.83,"t":"2025-07-24T04:00:00Z","v":137501,"vw":5.738302},{"c":5.71,"h":5.77,"l":5.695,"n":2172,"o":5.72,"t":"2025-07-25T04:00:00Z","v":85189,"vw":5.722678},{"c":5.79,"h":5.8,"l":5.65,"n":2253,"o":5.7,"t":"2025-07-28T04:00:00Z","v":121846,"vw":5.752248},{"c":5.85,"h":5.87,"l":5.7,"n":2387,"o":5.8,"t":"2025-07-29T04:00:00Z","v":174618,"vw":5.801967},{"c":5.54,"h":5.88,"l":5.515,"n":3665,"o":5.88,"t":"2025-07-30T04:00:00Z","v":165021,"vw":5.659139},{"c":5.7,"h":5.78,"l":5.5,"n":3397,"o":5.5,"t":"2025-07-31T04:00:00Z","v":234396,"vw":5.691309},{"c":5.44,"h":5.68,"l":5.42,"n":3532,"o":5.67,"t":"2025-08-01T04:00:00Z","v":189730,"vw":5.512985},{"c":5.52,"h":5.828,"l":5.47,"n":2905,"o":5.828,"t":"2025-08-04T04:00:00Z","v":147780,"vw":5.519569},{"c":5.59,"h":5.88,"l":5.26,"n":4137,"o":5.88,"t":"2025-08-05T04:00:00Z","v":342057,"vw":5.537084},{"c":5.82,"h":6.14,"l":5.61,"n":2875,"o":5.61,"t":"2025-08-06T04:00:00Z","v":243349,"vw":5.950298},{"c":5.75,"h":5.94,"l":5.62,"n":3103,"o":5.85,"t":"2025-08-07T04:00:00Z","v":268846,"vw":5.809763},{"c":5.6,"h":5.8107,"l":5.58,"n":2507,"o":5.78,"t":"2025-08-08T04:00:00Z","v":149031,"vw":5.677853},{"c":5.65,"h":5.76,"l":5.52,"n":1928,"o":5.63,"t":"2025-08-11T04:00:00Z","v":173532,"vw":5.666884},{"c":5.75,"h":5.77,"l":5.685,"n":2404,"o":5.69,"t":"2025-08-12T04:00:00Z","v":158094,"vw":5.737089},{"c":6,"h":6.03,"l":5.75,"n":2588,"o":5.75,"t":"2025-08-13T04:00:00Z","v":165528,"vw":5.94788},{"c":5.86,"h":6.04,"l":5.825,"n":2249,"o":5.99,"t":"2025-08-14T04:00:00Z","v":192167,"vw":5.903335},{"c":5.72,"h":5.9391,"l":5.715,"n":2853,"o":5.89,"t":"2025-08-15T04:00:00Z","v":443851,"vw":5.746658},{"c":5.69,"h":5.9,"l":5.68,"n":2367,"o":5.72,"t":"2025-08-18T04:00:00Z","v":170827,"vw":5.762387},{"c":5.65,"h":5.78,"l":5.6284,"n":2472,"o":5.69,"t":"2025-08-19T04:00:00Z","v":178619,"vw":5.677177},{"c":5.89,"h":5.91,"l":5.65,"n":2652,"o":5.65,"t":"2025-08-20T04:00:00Z","v":227104,"vw":5.803486},{"c":5.82,"h":5.9,"l":5.78,"n":2654,"o":5.85,"t":"2025-08-21T04:00:00Z","v":116579,"vw":5.827753},{"c":5.98,"h":6.08,"l":5.815,"n":3328,"o":5.86,"t":"2025-08-22T04:00:00Z","v":280818,"vw":5.981921},{"c":5.78,"h":5.9724,"l":5.78,"n":2117,"o":5.96,"t":"2025-08-25T04:00:00Z","v":91571,"vw":5.839585},{"c":5.69,"h":5.8,"l":5.605,"n":2332,"o":5.8,"t":"2025-08-26T04:00:00Z","v":151256,"vw":5.683786},{"c":5.64,"h":5.79,"l":5.58,"n":4881,"o":5.68,"t":"2025-08-27T04:00:00Z","v":434560,"vw":5.668261},{"c":5.62,"h":5.8145,"l":5.46,"n":5370,"o":5.68,"t":"2025-08-28T04:00:00Z","v":2102816,"vw":5.501439},{"c":5.62,"h":5.72,"l":5.545,"n":3614,"o":5.59,"t":"2025-08-29T04:00:00Z","v":303078,"vw":5.611734},{"c":5.41,"h":5.57,"l":5.34,"n":5320,"o":5.57,"t":"2025-09-02T04:00:00Z","v":468441,"vw":5.410418},{"c":5.58,"h":5.59,"l":5.33,"n":4318,"o":5.45,"t":"2025-09-03T04:00:00Z","v":308917,"vw":5.451119},{"c":5.69,"h":5.72,"l":5.585,"n":4429,"o":5.6,"t":"2025-09-04T04:00:00Z","v":247565,"vw":5.673605},{"c":5.43,"h":5.73,"l":5.41,"n":2702,"o":5.72,"t":"2025-09-05T04:00:00Z","v":186588,"vw":5.498727},{"c":5.39,"h":5.47,"l":5.33,"n":3535,"o":5.43,"t":"2025-09-08T04:00:00Z","v":148041,"vw":5.385063},{"c":5.28,"h":5.376,"l":5.27,"n":2147,"o":5.37,"t":"2025-09-09T04:00:00Z","v":135913,"vw":5.312039},{"c":5.35,"h":5.445,"l":5.2,"n":2331,"o":5.33,"t":"2025-09-10T04:00:00Z","v":214759,"vw":5.327886},{"c":5.41,"h":5.42,"l":5.2828,"n":3224,"o":5.36,"t":"2025-09-11T04:00:00Z","v":207010,"vw":5.352614},{"c":5.31,"h":5.42,"l":5.3,"n":2275,"o":5.4,"t":"2025-09-12T04:00:00Z","v":168305,"vw":5.334584},{"c":5.27,"h":5.4273,"l":5.26,"n":2112,"o":5.32,"t":"2025-09-15T04:00:00Z","v":138786,"vw":5.317178},{"c":5.17,"h":5.28,"l":5.085,"n":3251,"o":5.28,"t":"2025-09-16T04:00:00Z","v":251732,"vw":5.155585},{"c":5.08,"h":5.285,"l":5.06,"n":4015,"o":5.2,"t":"2025-09-17T04:00:00Z","v":272455,"vw":5.140084},{"c":5.37,"h":5.37,"l":5.09,"n":2789,"o":5.09,"t":"2025-09-18T04:00:00Z","v":193089,"vw":5.295302},{"c":5.42,"h":5.45,"l":5.2374,"n":3155,"o":5.37,"t":"2025-09-19T04:00:00Z","v":474971,"vw":5.382236},{"c":5.55,"h":5.56,"l":5.38,"n":2935,"o":5.53,"t":"2025-09-22T04:00:00Z","v":308282,"vw":5.462829},{"c":5.66,"h":5.77,"l":5.57,"n":3941,"o":5.6,"t":"2025-09-23T04:00:00Z","v":283167,"vw":5.651018},{"c":5.77,"h":5.78,"l":5.6101,"n":2924,"o":5.65,"t":"2025-09-24T04:00:00Z","v":172672,"vw":5.717583},{"c":5.54,"h":5.755,"l":5.47,"n":2457,"o":5.75,"t":"2025-09-25T04:00:00Z","v":150558,"vw":5.572423},{"c":5.57,"h":5.66,"l":5.51,"n":2215,"o":5.56,"t":"2025-09-26T04:00:00Z","v":128844,"vw":5.579277},{"c":5.65,"h":5.68,"l":5.49,"n":2780,"o":5.58,"t":"2025-09-29T04:00:00Z","v":181076,"vw":5.618337},{"c":5.55,"h":5.65,"l":5.435,"n":2490,"o":5.65,"t":"2025-09-30T04:00:00Z","v":163573,"vw":5.524647},{"c":5.6,"h":5.64,"l":5.52,"n":2846,"o":5.55,"t":"2025-10-01T04:00:00Z","v":239755,"vw":5.585402},{"c":5.55,"h":5.6352,"l":5.39,"n":2384,"o":5.59,"t":"2025-10-02T04:00:00Z","v":137275,"vw":5.482558},{"c":5.59,"h":5.66,"l":5.535,"n":1818,"o":5.57,"t":"2025-10-03T04:00:00Z","v":130527,"vw":5.592455},{"c":5.45,"h":5.696,"l":5.365,"n":3463,"o":5.6,"t":"2025-10-06T04:00:00Z","v":334554,"vw":5.539257},{"c":5.38,"h":5.4825,"l":5.38,"n":1995,"o":5.46,"t":"2025-10-07T04:00:00Z","v":137956,"vw":5.411873},{"c":5.48,"h":5.49,"l":5.365,"n":1855,"o":5.42,"t":"2025-10-08T04:00:00Z","v":100642,"vw":5.458725},{"c":5.33,"h":5.48,"l":5.271,"n":2127,"o":5.48,"t":"2025-10-09T04:00:00Z","v":159042,"vw":5.323724},{"c":5.2,"h":5.41,"l":5.101,"n":3005,"o":5.33,"t":"2025-10-10T04:00:00Z","v":204430,"vw":5.181085},{"c":5.21,"h":5.23,"l":5.065,"n":2574,"o":5.23,"t":"2025-10-13T04:00:00Z","v":179348,"vw":5.158206},{"c":5.48,"h":5.48,"l":5.0901,"n":3567,"o":5.18,"t":"2025-10-14T04:00:00Z","v":195301,"vw":5.420197},{"c":5.37,"h":5.495,"l":5.29,"n":2278,"o":5.49,"t":"2025-10-15T04:00:00Z","v":104404,"vw":5.359052},{"c":5.17,"h":5.385,"l":5.15,"n":3363,"o":5.37,"t":"2025-10-16T04:00:00Z","v":161141,"vw":5.241547},{"c":5.23,"h":5.23,"l":5.125,"n":2532,"o":5.16,"t":"2025-10-17T04:00:00Z","v":208839,"vw":5.198324},{"c":5.35,"h":5.36,"l":5.19,"n":2264,"o":5.25,"t":"2025-10-20T04:00:00Z","v":160789,"vw":5.308724},{"c":5.36,"h":5.37,"l":5.29,"n":2286,"o":5.34,"t":"2025-10-21T04:00:00Z","v":159604,"vw":5.33843},{"c":5.29,"h":5.38,"l":5.23,"n":2201,"o":5.37,"t":"2025-10-22T04:00:00Z","v":149796,"vw":5.293874},{"c":5.27,"h":5.29,"l":5.24,"n":2034,"o":5.28,"t":"2025-10-23T04:00:00Z","v":83933,"vw":5.266637},{"c":5.35,"h":5.37,"l":5.275,"n":1952,"o":5.33,"t":"2025-10-24T04:00:00Z","v":67454,"vw":5.329171},{"c":5.41,"h":5.46,"l":5.32,"n":2516,"o":5.36,"t":"2025-10-27T04:00:00Z","v":274359,"vw":5.366707},{"c":5.17,"h":5.38,"l":5.16,"n":2604,"o":5.38,"t":"2025-10-28T04:00:00Z","v":137134,"vw":5.221146},{"c":5.15,"h":5.3,"l":5.105,"n":3079,"o":5.16,"t":"2025-10-29T04:00:00Z","v":179557,"vw":5.189414},{"c":5.15,"h":5.26,"l":5.11,"n":2183,"o":5.11,"t":"2025-10-30T04:00:00Z","v":123348,"vw":5.181477},{"c":5.1,"h":5.175,"l":5.08,"n":1602,"o":5.13,"t":"2025-10-31T04:00:00Z","v":88072,"vw":5.10453},{"c":5.17,"h":5.28,"l":5.01,"n":3447,"o":5.09,"t":"2025-11-03T05:00:00Z","v":265937,"vw":5.182731},{"c":5.95,"h":5.95,"l":5.49,"n":6532,"o":5.57,"t":"2025-11-04T05:00:00Z","v":603347,"vw":5.833578},{"c":5.55,"h":5.99,"l":5.5,"n":5266,"o":5.95,"t":"2025-11-05T05:00:00Z","v":366663,"vw":5.660297},{"c":5.31,"h":5.56,"l":5.27,"n":3876,"o":5.55,"t":"2025-11-06T05:00:00Z","v":279962,"vw":5.343477},{"c":5.51,"h":5.51,"l":5.26,"n":5184,"o":5.33,"t":"2025-11-07T05:00:00Z","v":438948,"vw":5.433764},{"c":5.37,"h":5.59,"l":5.37,"n":3449,"o":5.54,"t":"2025-11-10T05:00:00Z","v":270473,"vw":5.428499},{"c":5.59,"h":5.615,"l":5.3,"n":2703,"o":5.35,"t":"2025-11-11T05:00:00Z","v":206168,"vw":5.499488},{"c":5.62,"h":5.71,"l":5.6,"n":2533,"o":5.61,"t":"2025-11-12T05:00:00Z","v":133592,"vw":5.649972},{"c":5.59,"h":5.73,"l":5.545,"n":2800,"o":5.58,"t":"2025-11-13T05:00:00Z","v":213908,"vw":5.609387},{"c":5.57,"h":5.61,"l":5.48,"n":2433,"o":5.57,"t":"2025-11-14T05:00:00Z","v":204559,"vw":5.533734},{"c":5.53,"h":5.65,"l":5.464,"n":3422,"o":5.59,"t":"2025-11-17T05:00:00Z","v":233838,"vw":5.527609},{"c":5.65,"h":5.67,"l":5.51,"n":2357,"o":5.52,"t":"2025-11-18T05:00:00Z","v":188452,"vw":5.61747},{"c":5.65,"h":5.81,"l":5.62,"n":2258,"o":5.65,"t":"2025-11-19T05:00:00Z","v":250790,"vw":5.684292},{"c":5.62,"h":5.78,"l":5.58,"n":2492,"o":5.72,"t":"2025-11-20T05:00:00Z","v":183245,"vw":5.662522},{"c":5.78,"h":5.87,"l":5.55,"n":2601,"o":5.62,"t":"2025-11-21T05:00:00Z","v":201287,"vw":5.752227},{"c":5.73,"h":5.8,"l":5.65,"n":3050,"o":5.78,"t":"2025-11-24T05:00:00Z","v":127649,"vw":5.743096},{"c":5.72,"h":5.84,"l":5.67,"n":2611,"o":5.77,"t":"2025-11-25T05:00:00Z","v":123220,"vw":5.755636},{"c":5.89,"h":5.93,"l":5.73,"n":3816,"o":5.73,"t":"2025-11-26T05:00:00Z","v":277219,"vw":5.859821},{"c":5.89,"h":5.945,"l":5.865,"n":1502,"o":5.88,"t":"2025-11-28T05:00:00Z","v":98975,"vw":5.904009},{"c":5.78,"h":5.935,"l":5.75,"n":2670,"o":5.81,"t":"2025-12-01T05:00:00Z","v":174958,"vw":5.803517},{"c":5.8,"h":5.87,"l":5.6901,"n":2397,"o":5.8,"t":"2025-12-02T05:00:00Z","v":261563,"vw":5.761022},{"c":5.86,"h":5.925,"l":5.77,"n":2215,"o":5.82,"t":"2025-12-03T05:00:00Z","v":149938,"vw":5.844779},{"c":5.96,"h":5.97,"l":5.79,"n":2745,"o":5.86,"t":"2025-12-04T05:00:00Z","v":141237,"vw":5.903551},{"c":5.95,"h":5.965,"l":5.87,"n":2497,"o":5.96,"t":"2025-12-05T05:00:00Z","v":161271,"vw":5.926176},{"c":6.01,"h":6.04,"l":5.8205,"n":3457,"o":5.95,"t":"2025-12-08T05:00:00Z","v":186363,"vw":5.984283},{"c":6.25,"h":6.335,"l":5.89,"n":3978,"o":6,"t":"2025-12-09T05:00:00Z","v":384180,"vw":6.189583},{"c":6.36,"h":6.515,"l":6.24,"n":4831,"o":6.24,"t":"2025-12-10T05:00:00Z","v":339388,"vw":6.394922},{"c":6.67,"h":6.7,"l":6.457,"n":4880,"o":6.48,"t":"2025-12-11T05:00:00Z","v":278288,"vw":6.592489},{"c":6.75,"h":6.8,"l":6.65,"n":4244,"o":6.69,"t":"2025-12-12T05:00:00Z","v":306481,"vw":6.734244},{"c":6.79,"h":6.8901,"l":6.76,"n":5011,"o":6.78,"t":"2025-12-15T05:00:00Z","v":349961,"vw":6.807603},{"c":6.61,"h":6.67,"l":6.51,"n":5015,"o":6.64,"t":"2025-12-16T05:00:00Z","v":284249,"vw":6.604575},{"c":6.72,"h":6.78,"l":6.5513,"n":4829,"o":6.61,"t":"2025-12-17T05:00:00Z","v":402427,"vw":6.708567},{"c":6.54,"h":6.82,"l":6.54,"n":3560,"o":6.82,"t":"2025-12-18T05:00:00Z","v":236887,"vw":6.638593},{"c":6.26,"h":6.565,"l":6.15,"n":3830,"o":6.48,"t":"2025-12-19T05:00:00Z","v":656877,"vw":6.278294},{"c":6.36,"h":6.43,"l":6.26,"n":3637,"o":6.27,"t":"2025-12-22T05:00:00Z","v":219255,"vw":6.357186},{"c":6.3,"h":6.41,"l":6.255,"n":2570,"o":6.35,"t":"2025-12-23T05:00:00Z","v":153154,"vw":6.309335},{"c":6.39,"h":6.43,"l":6.275,"n":1924,"o":6.3,"t":"2025-12-24T05:00:00Z","v":712426,"vw":6.307943},{"c":6.39,"h":6.48,"l":6.25,"n":2506,"o":6.38,"t":"2025-12-26T05:00:00Z","v":137799,"vw":6.405695},{"c":6.31,"h":6.44,"l":6.23,"n":2965,"o":6.4,"t":"2025-12-29T05:00:00Z","v":208441,"vw":6.294336},{"c":6.4,"h":6.4199,"l":6.24,"n":2247,"o":6.31,"t":"2025-12-30T05:00:00Z","v":139164,"vw":6.371673},{"c":6.36,"h":6.43,"l":6.32,"n":2413,"o":6.4,"t":"2025-12-31T05:00:00Z","v":145607,"vw":6.376238},{"c":6.16,"h":6.38,"l":6.0741,"n":3574,"o":6.38,"t":"2026-01-02T05:00:00Z","v":206359,"vw":6.156342},{"c":6.14,"h":6.24,"l":6.04,"n":2809,"o":6.14,"t":"2026-01-05T05:00:00Z","v":229168,"vw":6.133414},{"c":6.15,"h":6.19,"l":6.055,"n":3132,"o":6.1,"t":"2026-01-06T05:00:00Z","v":278716,"vw":6.137851},{"c":6.21,"h":6.24,"l":6.05,"n":3080,"o":6.15,"t":"2026-01-07T05:00:00Z","v":241077,"vw":6.181183},{"c":6.34,"h":6.36,"l":6.21,"n":3296,"o":6.21,"t":"2026-01-08T05:00:00Z","v":180675,"vw":6.318245},{"c":6.23,"h":6.41,"l":6.21,"n":3154,"o":6.33,"t":"2026-01-09T05:00:00Z","v":212513,"vw":6.309448},{"c":6.59,"h":6.6,"l":6.23,"n":4660,"o":6.23,"t":"2026-01-12T05:00:00Z","v":575555,"vw":6.52781},{"c":6.27,"h":6.605,"l":6.21,"n":4218,"o":6.59,"t":"2026-01-13T05:00:00Z","v":346268,"vw":6.334355},{"c":6.58,"h":6.6,"l":6.28,"n":3588,"o":6.28,"t":"2026-01-14T05:00:00Z","v":303040,"vw":6.547339},{"c":6.69,"h":6.7672,"l":6.57,"n":3678,"o":6.57,"t":"2026-01-15T05:00:00Z","v":356137,"vw":6.670343},{"c":6.61,"h":6.77,"l":6.6,"n":3901,"o":6.69,"t":"2026-01-16T05:00:00Z","v":316061,"vw":6.660486},{"c":6.67,"h":6.701,"l":6.3557,"n":3119,"o":6.46,"t":"2026-01-20T05:00:00Z","v":196397,"vw":6.656718},{"c":6.83,"h":6.84,"l":6.61,"n":3773,"o":6.69,"t":"2026-01-21T05:00:00Z","v":311343,"vw":6.747604},{"c":6.75,"h":6.87,"l":6.705,"n":3662,"o":6.81,"t":"2026-01-22T05:00:00Z","v":255048,"vw":6.791246},{"c":6.66,"h":6.78,"l":6.58,"n":4125,"o":6.71,"t":"2026-01-23T05:00:00Z","v":184843,"vw":6.649645},{"c":6.72,"h":6.85,"l":6.66,"n":3995,"o":6.66,"t":"2026-01-26T05:00:00Z","v":275043,"vw":6.741639},{"c":6.58,"h":6.78,"l":6.58,"n":3116,"o":6.72,"t":"2026-01-27T05:00:00Z","v":202821,"vw":6.621286},{"c":6.62,"h":6.71,"l":6.54,"n":3772,"o":6.58,"t":"2026-01-28T05:00:00Z","v":287080,"vw":6.61362},{"c":6.75,"h":6.76,"l":6.51,"n":4738,"o":6.62,"t":"2026-01-29T05:00:00Z","v":342899,"vw":6.647151},{"c":6.71,"h":6.83,"l":6.63,"n":5334,"o":6.72,"t":"2026-01-30T05:00:00Z","v":326860,"vw":6.69655},{"c":6.82,"h":6.845,"l":6.67,"n":4591,"o":6.71,"t":"2026-02-02T05:00:00Z","v":347156,"vw":6.802078},{"c":6.75,"h":6.935,"l":6.68,"n":3822,"o":6.8,"t":"2026-02-03T05:00:00Z","v":312609,"vw":6.796442},{"c":6.95,"h":7.03,"l":6.76,"n":4891,"o":6.76,"t":"2026-02-04T05:00:00Z","v":316548,"vw":6.93294},{"c":6.94,"h":6.995,"l":6.8191,"n":4736,"o":6.95,"t":"2026-02-05T05:00:00Z","v":273419,"vw":6.936146},{"c":7.04,"h":7.1,"l":6.87,"n":3211,"o":6.87,"t":"2026-02-06T05:00:00Z","v":262166,"vw":7.049413},{"c":6.72,"h":7.1,"l":6.715,"n":3332,"o":7.05,"t":"2026-02-09T05:00:00Z","v":185160,"vw":6.808244},{"c":6.65,"h":6.78,"l":6.58,"n":3882,"o":6.72,"t":"2026-02-10T05:00:00Z","v":193917,"vw":6.664016},{"c":6.59,"h":6.68,"l":6.41,"n":3238,"o":6.68,"t":"2026-02-11T05:00:00Z","v":159298,"vw":6.558302},{"c":6.75,"h":6.8,"l":6.63,"n":3145,"o":6.64,"t":"2026-02-12T05:00:00Z","v":206810,"vw":6.739041},{"c":6.87,"h":6.93,"l":6.64,"n":3779,"o":6.75,"t":"2026-02-13T05:00:00Z","v":211063,"vw":6.828551},{"c":7,"h":7.11,"l":6.85,"n":3508,"o":6.85,"t":"2026-02-17T05:00:00Z","v":223505,"vw":7.032119},{"c":6.88,"h":7.04,"l":6.855,"n":3140,"o":6.99,"t":"2026-02-18T05:00:00Z","v":152232,"vw":6.908302},{"c":6.85,"h":6.91,"l":6.78,"n":2524,"o":6.8,"t":"2026-02-19T05:00:00Z","v":143347,"vw":6.840753},{"c":6.87,"h":6.911,"l":6.77,"n":2921,"o":6.86,"t":"2026-02-20T05:00:00Z","v":109877,"vw":6.872722},{"c":6.66,"h":6.92,"l":6.655,"n":5378,"o":6.85,"t":"2026-02-23T05:00:00Z","v":248125,"vw":6.723314},{"c":6.67,"h":6.735,"l":6.62,"n":4054,"o":6.64,"t":"2026-02-24T05:00:00Z","v":201458,"vw":6.674936},{"c":6.63,"h":6.74,"l":6.58,"n":6108,"o":6.62,"t":"2026-02-25T05:00:00Z","v":368046,"vw":6.622272},{"c":6.94,"h":6.95,"l":6.68,"n":5158,"o":6.68,"t":"2026-02-26T05:00:00Z","v":269728,"vw":6.829301},{"c":7,"h":7.055,"l":6.775,"n":3139,"o":6.89,"t":"2026-02-27T05:00:00Z","v":190392,"vw":6.992528},{"c":7.13,"h":7.1997,"l":6.81,"n":3715,"o":6.92,"t":"2026-03-02T05:00:00Z","v":187739,"vw":7.127208},{"c":6.67,"h":6.795,"l":6.2,"n":10208,"o":6.4,"t":"2026-03-03T05:00:00Z","v":463357,"vw":6.603705},{"c":6.94,"h":7.07,"l":6.6,"n":7360,"o":6.71,"t":"2026-03-04T05:00:00Z","v":394520,"vw":6.919227},{"c":6.44,"h":6.88,"l":6.4,"n":8605,"o":6.75,"t":"2026-03-05T05:00:00Z","v":504589,"vw":6.591228},{"c":6.47,"h":6.51,"l":6.16,"n":6888,"o":6.34,"t":"2026-03-06T05:00:00Z","v":391408,"vw":6.385064},{"c":6.37,"h":6.395,"l":6.2,"n":5200,"o":6.33,"t":"2026-03-09T04:00:00Z","v":390053,"vw":6.331524},{"c":6.39,"h":6.49,"l":6.28,"n":4524,"o":6.34,"t":"2026-03-10T04:00:00Z","v":250542,"vw":6.386217},{"c":6.41,"h":6.44,"l":6.32,"n":3790,"o":6.32,"t":"2026-03-11T04:00:00Z","v":222154,"vw":6.394039},{"c":6.43,"h":6.45,"l":6.265,"n":3422,"o":6.28,"t":"2026-03-12T04:00:00Z","v":222157,"vw":6.399042},{"c":6.39,"h":6.53,"l":6.34,"n":3494,"o":6.47,"t":"2026-03-13T04:00:00Z","v":223328,"vw":6.401102},{"c":6.52,"h":6.58,"l":6.4116,"n":5144,"o":6.45,"t":"2026-03-16T04:00:00Z","v":266124,"vw":6.528882},{"c":6.54,"h":6.64,"l":6.52,"n":4839,"o":6.53,"t":"2026-03-17T04:00:00Z","v":349708,"vw":6.565744},{"c":6.41,"h":6.48,"l":6.33,"n":5373,"o":6.46,"t":"2026-03-18T04:00:00Z","v":286093,"vw":6.404377},{"c":6.06,"h":6.44,"l":6.045,"n":4938,"o":6.4,"t":"2026-03-19T04:00:00Z","v":354050,"vw":6.151674},{"c":6.14,"h":6.14,"l":5.92,"n":4252,"o":6.07,"t":"2026-03-20T04:00:00Z","v":492635,"vw":6.09484},{"c":6.26,"h":6.45,"l":6.16,"n":4044,"o":6.24,"t":"2026-03-23T04:00:00Z","v":261479,"vw":6.31781},{"c":6.23,"h":6.285,"l":6.18,"n":3371,"o":6.21,"t":"2026-03-24T04:00:00Z","v":262862,"vw":6.234462},{"c":6.18,"h":6.38,"l":6.14,"n":2476,"o":6.31,"t":"2026-03-25T04:00:00Z","v":138969,"vw":6.221781},{"c":6.29,"h":6.355,"l":6.13,"n":2682,"o":6.13,"t":"2026-03-26T04:00:00Z","v":192984,"vw":6.294624},{"c":6.15,"h":6.24,"l":6.125,"n":3184,"o":6.24,"t":"2026-03-27T04:00:00Z","v":184978,"vw":6.152956},{"c":6.27,"h":6.31,"l":6.16,"n":4102,"o":6.18,"t":"2026-03-30T04:00:00Z","v":347154,"vw":6.263565},{"c":6.3,"h":6.39,"l":6.25,"n":4013,"o":6.34,"t":"2026-03-31T04:00:00Z","v":351299,"vw":6.302085},{"c":6.07,"h":6.34,"l":6.06,"n":3477,"o":6.34,"t":"2026-04-01T04:00:00Z","v":237768,"vw":6.166013},{"c":6.12,"h":6.14,"l":5.97,"n":3230,"o":6.01,"t":"2026-04-02T04:00:00Z","v":200450,"vw":6.109874},{"c":6.18,"h":6.185,"l":6.07,"n":2782,"o":6.11,"t":"2026-04-06T04:00:00Z","v":165363,"vw":6.145451},{"c":6.19,"h":6.3,"l":6.15,"n":3016,"o":6.18,"t":"2026-04-07T04:00:00Z","v":169458,"vw":6.211682},{"c":6.33,"h":6.35,"l":6.26,"n":3452,"o":6.29,"t":"2026-04-08T04:00:00Z","v":258632,"vw":6.306726},{"c":6.36,"h":6.39,"l":6.26,"n":2926,"o":6.3,"t":"2026-04-09T04:00:00Z","v":206147,"vw":6.345646},{"c":6.2,"h":6.36,"l":6.195,"n":2539,"o":6.36,"t":"2026-04-10T04:00:00Z","v":190562,"vw":6.244957},{"c":6.34,"h":6.34,"l":6.16,"n":3411,"o":6.16,"t":"2026-04-13T04:00:00Z","v":293866,"vw":6.283468},{"c":6.32,"h":6.335,"l":6.24,"n":2877,"o":6.3,"t":"2026-04-14T04:00:00Z","v":189409,"vw":6.299553},{"c":6.39,"h":6.4,"l":6.255,"n":2316,"o":6.31,"t":"2026-04-15T04:00:00Z","v":168574,"vw":6.369519},{"c":6.45,"h":6.455,"l":6.3001,"n":4046,"o":6.36,"t":"2026-04-16T04:00:00Z","v":264050,"vw":6.428802},{"c":6.49,"h":6.59,"l":6.435,"n":3109,"o":6.49,"t":"2026-04-17T04:00:00Z","v":274166,"vw":6.534672},{"c":6.33,"h":6.52,"l":6.32,"n":2735,"o":6.45,"t":"2026-04-20T04:00:00Z","v":144847,"vw":6.39883},{"c":6.39,"h":6.41,"l":6.28,"n":2862,"o":6.31,"t":"2026-04-21T04:00:00Z","v":211585,"vw":6.360792},{"c":6.25,"h":6.39,"l":6.21,"n":3761,"o":6.39,"t":"2026-04-22T04:00:00Z","v":148232,"vw":6.256348},{"c":6.26,"h":6.34,"l":6.19,"n":2139,"o":6.24,"t":"2026-04-23T04:00:00Z","v":164096,"vw":6.24645},{"c":6.35,"h":6.43,"l":6.18,"n":4381,"o":6.21,"t":"2026-04-24T04:00:00Z","v":310387,"vw":6.338512},{"c":6.38,"h":6.41,"l":6.315,"n":3144,"o":6.32,"t":"2026-04-27T04:00:00Z","v":183179,"vw":6.371},{"c":6.36,"h":6.42,"l":6.32,"n":2455,"o":6.42,"t":"2026-04-28T04:00:00Z","v":129517,"vw":6.359911},{"c":6.22,"h":6.37,"l":6.18,"n":2902,"o":6.34,"t":"2026-04-29T04:00:00Z","v":201833,"vw":6.24398},{"c":6.2,"h":6.205,"l":6.12,"n":2859,"o":6.16,"t":"2026-04-30T04:00:00Z","v":182370,"vw":6.184404},{"c":6.19,"h":6.26,"l":6.085,"n":3680,"o":6.23,"t":"2026-05-01T04:00:00Z","v":205715,"vw":6.164856},{"c":6.13,"h":6.295,"l":6.09,"n":3763,"o":6.16,"t":"2026-05-04T04:00:00Z","v":206528,"vw":6.154766},{"c":4.685,"h":5.2701,"l":4.5701,"n":12033,"o":5.15,"t":"2026-05-05T04:00:00Z","v":1827741,"vw":4.942763},{"c":4.505,"h":4.79,"l":4.42,"n":8298,"o":4.71,"t":"2026-05-06T04:00:00Z","v":995957,"vw":4.59421},{"c":4.3,"h":4.66,"l":4.29,"n":8054,"o":4.53,"t":"2026-05-07T04:00:00Z","v":722972,"vw":4.442599},{"c":4.15,"h":4.31,"l":4.03,"n":6222,"o":4.31,"t":"2026-05-08T04:00:00Z","v":723326,"vw":4.146169},{"c":3.97,"h":4.22,"l":3.76,"n":8943,"o":4.15,"t":"2026-05-11T04:00:00Z","v":1483200,"vw":3.951584},{"c":4.2,"h":4.21,"l":3.9,"n":6114,"o":3.97,"t":"2026-05-12T04:00:00Z","v":898733,"vw":4.089993},{"c":4.1,"h":4.18,"l":4.02,"n":5384,"o":4.16,"t":"2026-05-13T04:00:00Z","v":419174,"vw":4.082644},{"c":4.15,"h":4.285,"l":4.09,"n":4229,"o":4.09,"t":"2026-05-14T04:00:00Z","v":479033,"vw":4.181489},{"c":4.15,"h":4.27,"l":4.1,"n":5159,"o":4.13,"t":"2026-05-15T04:00:00Z","v":614019,"vw":4.161182},{"c":4.37,"h":4.42,"l":4.07,"n":10187,"o":4.16,"t":"2026-05-18T04:00:00Z","v":1308781,"vw":4.287464},{"c":4.05,"h":4.254,"l":4.035,"n":5799,"o":4.19,"t":"2026-05-19T04:00:00Z","v":664130,"vw":4.098726},{"c":4.1,"h":4.165,"l":4.025,"n":4090,"o":4.03,"t":"2026-05-20T04:00:00Z","v":408870,"vw":4.116154},{"c":4.11,"h":4.19,"l":4.02,"n":2935,"o":4.19,"t":"2026-05-21T04:00:00Z","v":231613,"vw":4.102384},{"c":4,"h":4.2,"l":3.995,"n":3141,"o":4.2,"t":"2026-05-22T04:00:00Z","v":300099,"vw":4.028335},{"c":3.97,"h":4.09,"l":3.945,"n":3910,"o":4.09,"t":"2026-05-26T04:00:00Z","v":328043,"vw":3.992966},{"c":3.99,"h":4.06,"l":3.96,"n":3742,"o":4.04,"t":"2026-05-27T04:00:00Z","v":332997,"vw":3.994877},{"c":3.94,"h":4.075,"l":3.93,"n":3803,"o":4.05,"t":"2026-05-28T04:00:00Z","v":277842,"vw":3.997451},{"c":3.91,"h":3.945,"l":3.885,"n":3163,"o":3.92,"t":"2026-05-29T04:00:00Z","v":393356,"vw":3.909966},{"c":3.94,"h":3.95,"l":3.86,"n":3399,"o":3.9,"t":"2026-06-01T04:00:00Z","v":359974,"vw":3.913335},{"c":4.01,"h":4.095,"l":3.91,"n":4708,"o":3.92,"t":"2026-06-02T04:00:00Z","v":381736,"vw":3.997215},{"c":3.83,"h":4.07,"l":3.8,"n":4874,"o":4.07,"t":"2026-06-03T04:00:00Z","v":344221,"vw":3.842569},{"c":3.96,"h":3.99,"l":3.87,"n":4578,"o":3.93,"t":"2026-06-04T04:00:00Z","v":373897,"vw":3.930611},{"c":3.96,"h":4.005,"l":3.935,"n":3702,"o":3.96,"t":"2026-06-05T04:00:00Z","v":384272,"vw":3.96176},{"c":3.97,"h":4,"l":3.925,"n":2432,"o":3.94,"t":"2026-06-08T04:00:00Z","v":236371,"vw":3.966114},{"c":3.97,"h":4.11,"l":3.95,"n":3203,"o":3.96,"t":"2026-06-09T04:00:00Z","v":349599,"vw":4.023799},{"c":4.18,"h":4.225,"l":4,"n":3676,"o":4,"t":"2026-06-10T04:00:00Z","v":454531,"vw":4.160531},{"c":4.25,"h":4.29,"l":4.15,"n":4835,"o":4.18,"t":"2026-06-11T04:00:00Z","v":417219,"vw":4.223365},{"c":4.19,"h":4.3,"l":4.17,"n":4740,"o":4.24,"t":"2026-06-12T04:00:00Z","v":361665,"vw":4.219878},{"c":4.17,"h":4.25,"l":4.15,"n":2709,"o":4.21,"t":"2026-06-15T04:00:00Z","v":188127,"vw":4.185765},{"c":4.16,"h":4.24,"l":4.155,"n":3781,"o":4.2,"t":"2026-06-16T04:00:00Z","v":395444,"vw":4.187595},{"c":4.03,"h":4.22,"l":4.01,"n":4054,"o":4.16,"t":"2026-06-17T04:00:00Z","v":364855,"vw":4.104056},{"c":3.95,"h":4.08,"l":3.82,"n":5181,"o":4.07,"t":"2026-06-18T04:00:00Z","v":694209,"vw":3.937179},{"c":3.91,"h":4.02,"l":3.8599,"n":3449,"o":3.93,"t":"2026-06-22T04:00:00Z","v":353344,"vw":3.916735},{"c":4.02,"h":4.025,"l":3.87,"n":3837,"o":3.92,"t":"2026-06-23T04:00:00Z","v":425136,"vw":3.978065},{"c":4.16,"h":4.245,"l":4.03,"n":3732,"o":4.04,"t":"2026-06-24T04:00:00Z","v":357337,"vw":4.153606},{"c":4.03,"h":4.135,"l":4.005,"n":3123,"o":4.13,"t":"2026-06-25T04:00:00Z","v":263673,"vw":4.052994},{"c":4.44,"h":4.46,"l":4.06,"n":7843,"o":4.06,"t":"2026-06-26T04:00:00Z","v":1988701,"vw":4.395001},{"c":4.45,"h":4.49,"l":4.34,"n":5134,"o":4.41,"t":"2026-06-29T04:00:00Z","v":457294,"vw":4.439148},{"c":4.4,"h":4.48,"l":4.38,"n":2537,"o":4.43,"t":"2026-06-30T04:00:00Z","v":227587,"vw":4.411135},{"c":4.39,"h":4.5247,"l":4.385,"n":5507,"o":4.43,"t":"2026-07-01T04:00:00Z","v":428124,"vw":4.459981},{"c":4.46,"h":4.525,"l":4.405,"n":4518,"o":4.42,"t":"2026-07-02T04:00:00Z","v":374808,"vw":4.481465},{"c":4.49,"h":4.515,"l":4.4,"n":5084,"o":4.46,"t":"2026-07-06T04:00:00Z","v":500027,"vw":4.465479},{"c":4.56,"h":4.64,"l":4.46,"n":4765,"o":4.53,"t":"2026-07-07T04:00:00Z","v":394345,"vw":4.57552},{"c":4.59,"h":4.665,"l":4.485,"n":4558,"o":4.56,"t":"2026-07-08T04:00:00Z","v":235721,"vw":4.593239},{"c":4.52,"h":4.57,"l":4.46,"n":3490,"o":4.57,"t":"2026-07-09T04:00:00Z","v":237520,"vw":4.510602},{"c":4.56,"h":4.57,"l":4.46,"n":3447,"o":4.52,"t":"2026-07-10T04:00:00Z","v":182663,"vw":4.527756},{"c":4.58,"h":4.68,"l":4.53,"n":4114,"o":4.59,"t":"2026-07-13T04:00:00Z","v":199170,"vw":4.592501},{"c":4.55,"h":4.59,"l":4.5,"n":2333,"o":4.59,"t":"2026-07-14T04:00:00Z","v":169108,"vw":4.548509},{"c":4.4,"h":4.58,"l":4.38,"n":3721,"o":4.55,"t":"2026-07-15T04:00:00Z","v":215655,"vw":4.467658},{"c":4.54,"h":4.555,"l":4.42,"n":5446,"o":4.42,"t":"2026-07-16T04:00:00Z","v":244336,"vw":4.513581},{"c":4.59,"h":4.69,"l":4.53,"n":2697,"o":4.54,"t":"2026-07-17T04:00:00Z","v":200568,"vw":4.610048},{"c":4.58,"h":4.67,"l":4.54,"n":3788,"o":4.61,"t":"2026-07-20T04:00:00Z","v":303712,"vw":4.58625},{"c":4.43,"h":4.61,"l":4.39,"n":3431,"o":4.55,"t":"2026-07-21T04:00:00Z","v":223383,"vw":4.43685},{"c":4.53,"h":4.555,"l":4.4,"n":3751,"o":4.43,"t":"2026-07-22T04:00:00Z","v":272074,"vw":4.51449},{"c":4.52,"h":4.54,"l":4.395,"n":3112,"o":4.48,"t":"2026-07-23T04:00:00Z","v":208938,"vw":4.502633},{"c":4.71,"h":4.72,"l":4.54,"n":3191,"o":4.54,"t":"2026-07-24T04:00:00Z","v":270829,"vw":4.651817},{"c":4.7,"h":4.86,"l":4.6801,"n":3409,"o":4.73,"t":"2026-07-27T04:00:00Z","v":314859,"vw":4.76459},{"c":4.795,"h":4.84,"l":4.75,"n":2951,"o":4.76,"t":"2026-07-28T04:00:00Z","v":190792,"vw":4.804739},{"c":4.73,"h":4.82,"l":4.72,"n":2675,"o":4.8,"t":"2026-07-29T04:00:00Z","v":176806,"vw":4.759409},{"c":4.47,"h":4.7,"l":4.45,"n":2061,"o":4.7,"t":"2026-07-30T04:00:00Z","v":167456,"vw":4.496415},{"c":4.49,"h":4.49,"l":4.31,"n":2931,"o":4.47,"t":"2026-07-31T04:00:00Z","v":184871,"vw":4.437057},{"c":4.6,"h":4.67,"l":4.54,"n":3592,"o":4.57,"t":"2026-08-03T04:00:00Z","v":251019,"vw":4.599377},{"c":4.61,"h":4.67,"l":4.53,"n":3249,"o":4.56,"t":"2026-08-04T04:00:00Z","v":207794,"vw":4.621287},{"c":4.7,"h":4.71,"l":4.605,"n":2131,"o":4.63,"t":"2026-08-05T04:00:00Z","v":119131,"vw":4.655896},{"c":4.79,"h":4.8,"l":4.68,"n":2477,"o":4.71,"t":"2026-08-06T04:00:00Z","v":140513,"vw":4.75693},{"c":4.7,"h":4.8001,"l":4.7,"n":2120,"o":4.76,"t":"2026-08-07T04:00:00Z","v":157229,"vw":4.750934},{"c":4.54,"h":4.7,"l":4.51,"n":2774,"o":4.7,"t":"2026-08-10T04:00:00Z","v":201329,"vw":4.572208},{"c":4.195,"h":4.255,"l":3.885,"n":9198,"o":4.2,"t":"2026-08-11T04:00:00Z","v":680427,"vw":4.081777},{"c":4.31,"h":4.35,"l":4.2,"n":4493,"o":4.25,"t":"2026-08-12T04:00:00Z","v":463613,"vw":4.292447},{"c":4.33,"h":4.46,"l":4.26,"n":2977,"o":4.32,"t":"2026-08-13T04:00:00Z","v":234308,"vw":4.376296},{"c":4.17,"h":4.3718,"l":4.155,"n":3751,"o":4.33,"t":"2026-08-14T04:00:00Z","v":297312,"vw":4.213052},{"c":4.02,"h":4.23,"l":3.99,"n":3913,"o":4.23,"t":"2026-08-17T04:00:00Z","v":374128,"vw":4.029472},{"c":4.05,"h":4.11,"l":4,"n":3535,"o":4.02,"t":"2026-08-18T04:00:00Z","v":318106,"vw":4.043949},{"c":4.02,"h":4.15,"l":4,"n":3115,"o":4.1,"t":"2026-08-19T04:00:00Z","v":284304,"vw":4.067413},{"c":4.02,"h":4.055,"l":3.96,"n":2337,"o":4,"t":"2026-08-20T04:00:00Z","v":138183,"vw":4.006448},{"c":4.05,"h":4.06,"l":4.02,"n":2227,"o":4.05,"t":"2026-08-21T04:00:00Z","v":136969,"vw":4.042593},{"c":4.11,"h":4.14,"l":4.03,"n":2552,"o":4.03,"t":"2026-08-24T04:00:00Z","v":140784,"vw":4.099426},{"c":4.13,"h":4.175,"l":4.09,"n":2861,"o":4.12,"t":"2026-08-25T04:00:00Z","v":161257,"vw":4.138108},{"c":4.14,"h":4.2,"l":4.09,"n":2261,"o":4.14,"t":"2026-08-26T04:00:00Z","v":145864,"vw":4.157497},{"c":4.12,"h":4.16,"l":4.1,"n":2310,"o":4.1,"t":"2026-08-27T04:00:00Z","v":152749,"vw":4.127017},{"c":4.14,"h":4.215,"l":4.12,"n":2015,"o":4.14,"t":"2026-08-28T04:00:00Z","v":179616,"vw":4.163757},{"c":4.01,"h":4.146,"l":4.005,"n":2926,"o":4.14,"t":"2026-08-31T04:00:00Z","v":247919,"vw":4.039367},{"c":4.02,"h":4.115,"l":3.98,"n":2672,"o":3.99,"t":"2026-09-01T04:00:00Z","v":177127,"vw":4.033749},{"c":4.06,"h":4.17,"l":4.02,"n":4203,"o":4.03,"t":"2026-09-02T04:00:00Z","v":296371,"vw":4.105049},{"c":4.19,"h":4.22,"l":4.1,"n":2637,"o":4.1,"t":"2026-09-03T04:00:00Z","v":194760,"vw":4.184909},{"c":4.16,"h":4.18,"l":4.12,"n":2559,"o":4.14,"t":"2026-09-04T04:00:00Z","v":165409,"vw":4.155619},{"c":4.03,"h":4.13,"l":4.01,"n":3411,"o":4.11,"t":"2026-09-08T04:00:00Z","v":280244,"vw":4.046088},{"c":3.95,"h":4.03,"l":3.94,"n":4015,"o":4.03,"t":"2026-09-09T04:00:00Z","v":198980,"vw":3.955248},{"c":3.85,"h":3.98,"l":3.84,"n":3459,"o":3.95,"t":"2026-09-10T04:00:00Z","v":296052,"vw":3.86439},{"c":3.95,"h":3.96,"l":3.739,"n":3932,"o":3.9,"t":"2026-09-11T04:00:00Z","v":394665,"vw":3.873303},{"c":3.94,"h":4.07,"l":3.935,"n":3411,"o":3.96,"t":"2026-09-14T04:00:00Z","v":225965,"vw":3.969841},{"c":3.94,"h":3.96,"l":3.865,"n":3769,"o":3.93,"t":"2026-09-15T04:00:00Z","v":233542,"vw":3.911152},{"c":3.86,"h":3.97,"l":3.82,"n":3910,"o":3.95,"t":"2026-09-16T04:00:00Z","v":397615,"vw":3.886209},{"c":3.79,"h":3.89,"l":3.74,"n":3341,"o":3.89,"t":"2026-09-17T04:00:00Z","v":222057,"vw":3.77961},{"c":3.69,"h":3.79,"l":3.635,"n":2946,"o":3.79,"t":"2026-09-18T04:00:00Z","v":840752,"vw":3.695357},{"c":3.73,"h":3.77,"l":3.685,"n":3230,"o":3.7,"t":"2026-09-21T04:00:00Z","v":369240,"vw":3.727142},{"c":3.74,"h":3.75,"l":3.59,"n":3684,"o":3.74,"t":"2026-09-22T04:00:00Z","v":335612,"vw":3.664505},{"c":3.59,"h":3.71,"l":3.57,"n":3275,"o":3.71,"t":"2026-09-23T04:00:00Z","v":328417,"vw":3.616257},{"c":3.53,"h":3.61,"l":3.521,"n":3225,"o":3.6,"t":"2026-09-24T04:00:00Z","v":438581,"vw":3.552594},{"c":3.53,"h":3.57,"l":3.495,"n":3018,"o":3.55,"t":"2026-09-25T04:00:00Z","v":271839,"vw":3.531066},{"c":3.44,"h":3.5,"l":3.38,"n":3372,"o":3.5,"t":"2026-09-28T04:00:00Z","v":336844,"vw":3.428215},{"c":3.41,"h":3.44,"l":3.385,"n":3136,"o":3.41,"t":"2026-09-29T04:00:00Z","v":349040,"vw":3.410218},{"c":3.43,"h":3.45,"l":3.37,"n":2844,"o":3.41,"t":"2026-09-30T04:00:00Z","v":321693,"vw":3.420923},{"c":3.45,"h":3.465,"l":3.36,"n":2506,"o":3.43,"t":"2026-10-01T04:00:00Z","v":420099,"vw":3.43225},{"c":3.49,"h":3.54,"l":3.465,"n":2395,"o":3.48,"t":"2026-10-02T04:00:00Z","v":194458,"vw":3.501549},{"c":3.43,"h":3.515,"l":3.37,"n":4391,"o":3.49,"t":"2026-10-05T04:00:00Z","v":595873,"vw":3.427585},{"c":3.47,"h":3.57,"l":3.41,"n":2258,"o":3.45,"t":"2026-10-06T04:00:00Z","v":265244,"vw":3.499458},{"c":3.52,"h":3.54,"l":3.445,"n":2795,"o":3.45,"t":"2026-10-07T04:00:00Z","v":180705,"vw":3.507066},{"c":3.62,"h":3.625,"l":3.49,"n":2570,"o":3.5,"t":"2026-10-08T04:00:00Z","v":344840,"vw":3.591096},{"c":3.63,"h":3.66,"l":3.55,"n":1508,"o":3.59,"t":"2026-10-09T04:00:00Z","v":166549,"vw":3.623205},{"c":3.655,"h":3.685,"l":3.605,"n":2145,"o":3.62,"t":"2026-10-12T04:00:00Z","v":208308,"vw":3.660186},{"c":3.71,"h":3.8,"l":3.67,"n":2265,"o":3.69,"t":"2026-10-13T04:00:00Z","v":310261,"vw":3.738086},{"c":3.67,"h":3.7,"l":3.61,"n":2817,"o":3.67,"t":"2026-10-14T04:00:00Z","v":238519,"vw":3.665113},{"c":3.71,"h":3.875,"l":3.7,"n":2543,"o":3.7,"t":"2026-10-15T04:00:00Z","v":256354,"vw":3.76171},{"c":3.82,"h":3.82,"l":3.72,"n":2423,"o":3.72,"t":"2026-10-16T04:00:00Z","v":222430,"vw":3.793058},{"c":3.86,"h":3.88,"l":3.76,"n":3288,"o":3.79,"t":"2026-10-19T04:00:00Z","v":250777,"vw":3.836186},{"c":3.87,"h":4,"l":3.87,"n":2672,"o":3.89,"t":"2026-10-20T04:00:00Z","v":234982,"vw":3.914034},{"c":3.87,"h":3.925,"l":3.82,"n":2739,"o":3.86,"t":"2026-10-21T04:00:00Z","v":298394,"vw":3.877284},{"c":4.01,"h":4.01,"l":3.88,"n":2386,"o":3.88,"t":"2026-10-22T04:00:00Z","v":233574,"vw":3.97643}],"volatilityBars":[{"c":3.76,"h":3.77,"l":3.685,"n":84,"o":3.7,"t":"2026-09-21T13:30:00Z","v":24432,"vw":3.735322},{"c":3.74,"h":3.76,"l":3.7342,"n":28,"o":3.76,"t":"2026-09-21T13:45:00Z","v":7460,"vw":3.736068},{"c":3.73,"h":3.74,"l":3.73,"n":44,"o":3.73,"t":"2026-09-21T14:00:00Z","v":2426,"vw":3.732544},{"c":3.73,"h":3.73,"l":3.73,"n":55,"o":3.73,"t":"2026-09-21T14:15:00Z","v":3759,"vw":3.73},{"c":3.721,"h":3.73,"l":3.715,"n":26,"o":3.725,"t":"2026-09-21T14:30:00Z","v":3128,"vw":3.724276},{"c":3.73,"h":3.735,"l":3.72,"n":63,"o":3.72,"t":"2026-09-21T14:45:00Z","v":4044,"vw":3.729855},{"c":3.73,"h":3.73,"l":3.7246,"n":63,"o":3.725,"t":"2026-09-21T15:00:00Z","v":6702,"vw":3.729353},{"c":3.715,"h":3.73,"l":3.71,"n":59,"o":3.73,"t":"2026-09-21T15:15:00Z","v":3663,"vw":3.72102},{"c":3.71,"h":3.715,"l":3.71,"n":13,"o":3.71,"t":"2026-09-21T15:30:00Z","v":667,"vw":3.7125},{"c":3.72,"h":3.72,"l":3.71,"n":113,"o":3.715,"t":"2026-09-21T15:45:00Z","v":11582,"vw":3.71921},{"c":3.72,"h":3.72,"l":3.705,"n":181,"o":3.72,"t":"2026-09-21T16:00:00Z","v":19341,"vw":3.716663},{"c":3.72,"h":3.72,"l":3.72,"n":18,"o":3.72,"t":"2026-09-21T16:15:00Z","v":655,"vw":3.72},{"c":3.735,"h":3.735,"l":3.71,"n":67,"o":3.73,"t":"2026-09-21T16:30:00Z","v":8913,"vw":3.729809},{"c":3.735,"h":3.735,"l":3.7335,"n":19,"o":3.735,"t":"2026-09-21T16:45:00Z","v":1696,"vw":3.734402},{"c":3.735,"h":3.735,"l":3.735,"n":36,"o":3.735,"t":"2026-09-21T17:00:00Z","v":1308,"vw":3.735},{"c":3.735,"h":3.74,"l":3.735,"n":45,"o":3.735,"t":"2026-09-21T17:15:00Z","v":2696,"vw":3.735463},{"c":3.735,"h":3.735,"l":3.73,"n":27,"o":3.735,"t":"2026-09-21T17:30:00Z","v":1374,"vw":3.73157},{"c":3.72,"h":3.73,"l":3.72,"n":65,"o":3.73,"t":"2026-09-21T17:45:00Z","v":3316,"vw":3.726313},{"c":3.725,"h":3.725,"l":3.71,"n":104,"o":3.72,"t":"2026-09-21T18:00:00Z","v":6478,"vw":3.720096},{"c":3.72,"h":3.725,"l":3.72,"n":21,"o":3.725,"t":"2026-09-21T18:15:00Z","v":936,"vw":3.7225},{"c":3.72,"h":3.725,"l":3.72,"n":13,"o":3.72,"t":"2026-09-21T18:30:00Z","v":1228,"vw":3.720461},{"c":3.715,"h":3.725,"l":3.71,"n":167,"o":3.72,"t":"2026-09-21T18:45:00Z","v":21747,"vw":3.719342},{"c":3.7293,"h":3.7293,"l":3.71,"n":299,"o":3.71,"t":"2026-09-21T19:00:00Z","v":59063,"vw":3.719777},{"c":3.725,"h":3.735,"l":3.725,"n":108,"o":3.725,"t":"2026-09-21T19:15:00Z","v":8368,"vw":3.729969},{"c":3.74,"h":3.74,"l":3.725,"n":114,"o":3.725,"t":"2026-09-21T19:30:00Z","v":17032,"vw":3.730583},{"c":3.735,"h":3.74,"l":3.72,"n":914,"o":3.73,"t":"2026-09-21T19:45:00Z","v":96866,"vw":3.731432},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-09-21T20:00:00Z","v":40941,"vw":3.73},{"c":3.74,"h":3.74,"l":3.74,"n":6,"o":3.74,"t":"2026-09-22T13:30:00Z","v":1388,"vw":3.74},{"c":3.67,"h":3.71,"l":3.67,"n":80,"o":3.71,"t":"2026-09-22T14:00:00Z","v":6466,"vw":3.692991},{"c":3.645,"h":3.66,"l":3.645,"n":145,"o":3.66,"t":"2026-09-22T14:15:00Z","v":16530,"vw":3.650776},{"c":3.65,"h":3.66,"l":3.645,"n":93,"o":3.645,"t":"2026-09-22T14:30:00Z","v":4968,"vw":3.652184},{"c":3.66,"h":3.665,"l":3.64,"n":90,"o":3.64,"t":"2026-09-22T14:45:00Z","v":4177,"vw":3.655638},{"c":3.665,"h":3.67,"l":3.655,"n":40,"o":3.655,"t":"2026-09-22T15:00:00Z","v":1636,"vw":3.664435},{"c":3.655,"h":3.665,"l":3.655,"n":38,"o":3.665,"t":"2026-09-22T15:15:00Z","v":1590,"vw":3.661497},{"c":3.6192,"h":3.66,"l":3.615,"n":199,"o":3.655,"t":"2026-09-22T15:30:00Z","v":31880,"vw":3.640758},{"c":3.615,"h":3.6186,"l":3.61,"n":40,"o":3.615,"t":"2026-09-22T15:45:00Z","v":1457,"vw":3.614386},{"c":3.61,"h":3.615,"l":3.6,"n":86,"o":3.61,"t":"2026-09-22T16:00:00Z","v":4825,"vw":3.609936},{"c":3.63,"h":3.63,"l":3.61,"n":123,"o":3.615,"t":"2026-09-22T16:15:00Z","v":3793,"vw":3.620059},{"c":3.635,"h":3.635,"l":3.625,"n":32,"o":3.625,"t":"2026-09-22T16:30:00Z","v":1540,"vw":3.629774},{"c":3.645,"h":3.645,"l":3.635,"n":61,"o":3.635,"t":"2026-09-22T16:45:00Z","v":3674,"vw":3.639217},{"c":3.645,"h":3.645,"l":3.64,"n":9,"o":3.645,"t":"2026-09-22T17:00:00Z","v":607,"vw":3.64375},{"c":3.615,"h":3.64,"l":3.615,"n":85,"o":3.64,"t":"2026-09-22T17:15:00Z","v":9769,"vw":3.627624},{"c":3.625,"h":3.626,"l":3.59,"n":575,"o":3.62,"t":"2026-09-22T17:30:00Z","v":67011,"vw":3.608366},{"c":3.63,"h":3.63,"l":3.62,"n":181,"o":3.62,"t":"2026-09-22T17:45:00Z","v":7910,"vw":3.626967},{"c":3.65,"h":3.655,"l":3.625,"n":98,"o":3.63,"t":"2026-09-22T18:00:00Z","v":7331,"vw":3.63983},{"c":3.65,"h":3.655,"l":3.64,"n":91,"o":3.65,"t":"2026-09-22T18:15:00Z","v":6929,"vw":3.649084},{"c":3.65,"h":3.655,"l":3.65,"n":27,"o":3.65,"t":"2026-09-22T18:30:00Z","v":2336,"vw":3.651107},{"c":3.655,"h":3.66,"l":3.65,"n":58,"o":3.655,"t":"2026-09-22T18:45:00Z","v":6883,"vw":3.652352},{"c":3.665,"h":3.68,"l":3.655,"n":141,"o":3.655,"t":"2026-09-22T19:00:00Z","v":16467,"vw":3.661789},{"c":3.6701,"h":3.685,"l":3.67,"n":114,"o":3.67,"t":"2026-09-22T19:15:00Z","v":17084,"vw":3.676249},{"c":3.685,"h":3.69,"l":3.675,"n":99,"o":3.675,"t":"2026-09-22T19:30:00Z","v":7005,"vw":3.680586},{"c":3.75,"h":3.75,"l":3.68,"n":658,"o":3.685,"t":"2026-09-22T19:45:00Z","v":63395,"vw":3.718639},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-09-22T20:00:00Z","v":27095,"vw":3.74},{"c":3.68,"h":3.71,"l":3.68,"n":52,"o":3.71,"t":"2026-09-23T13:30:00Z","v":4350,"vw":3.692775},{"c":3.66,"h":3.68,"l":3.65,"n":45,"o":3.68,"t":"2026-09-23T13:45:00Z","v":2355,"vw":3.66574},{"c":3.67,"h":3.67,"l":3.665,"n":61,"o":3.665,"t":"2026-09-23T14:00:00Z","v":2132,"vw":3.667023},{"c":3.65,"h":3.67,"l":3.65,"n":85,"o":3.67,"t":"2026-09-23T14:15:00Z","v":6299,"vw":3.662759},{"c":3.64,"h":3.655,"l":3.64,"n":19,"o":3.655,"t":"2026-09-23T14:30:00Z","v":1109,"vw":3.6525},{"c":3.635,"h":3.64,"l":3.625,"n":80,"o":3.64,"t":"2026-09-23T14:45:00Z","v":4692,"vw":3.631331},{"c":3.705,"h":3.705,"l":3.635,"n":198,"o":3.635,"t":"2026-09-23T15:00:00Z","v":16339,"vw":3.67638},{"c":3.705,"h":3.71,"l":3.7,"n":45,"o":3.7,"t":"2026-09-23T15:15:00Z","v":2269,"vw":3.706154},{"c":3.705,"h":3.71,"l":3.705,"n":18,"o":3.705,"t":"2026-09-23T15:30:00Z","v":752,"vw":3.705822},{"c":3.71,"h":3.71,"l":3.705,"n":36,"o":3.705,"t":"2026-09-23T15:45:00Z","v":1432,"vw":3.706387},{"c":3.695,"h":3.705,"l":3.69,"n":34,"o":3.705,"t":"2026-09-23T16:00:00Z","v":2167,"vw":3.699},{"c":3.69,"h":3.695,"l":3.68,"n":86,"o":3.695,"t":"2026-09-23T16:15:00Z","v":12250,"vw":3.689029},{"c":3.685,"h":3.69,"l":3.68,"n":24,"o":3.69,"t":"2026-09-23T16:30:00Z","v":1532,"vw":3.685},{"c":3.68,"h":3.685,"l":3.68,"n":51,"o":3.685,"t":"2026-09-23T16:45:00Z","v":3727,"vw":3.683221},{"c":3.68,"h":3.685,"l":3.67,"n":27,"o":3.685,"t":"2026-09-23T17:00:00Z","v":3025,"vw":3.683929},{"c":3.685,"h":3.685,"l":3.67,"n":67,"o":3.68,"t":"2026-09-23T17:15:00Z","v":4920,"vw":3.679436},{"c":3.6701,"h":3.68,"l":3.67,"n":69,"o":3.68,"t":"2026-09-23T17:30:00Z","v":4427,"vw":3.671393},{"c":3.67,"h":3.67,"l":3.66,"n":71,"o":3.665,"t":"2026-09-23T17:45:00Z","v":3722,"vw":3.66687},{"c":3.645,"h":3.67,"l":3.645,"n":54,"o":3.665,"t":"2026-09-23T18:00:00Z","v":7041,"vw":3.661157},{"c":3.635,"h":3.645,"l":3.635,"n":71,"o":3.645,"t":"2026-09-23T18:15:00Z","v":5105,"vw":3.639434},{"c":3.63,"h":3.6394,"l":3.61,"n":130,"o":3.63,"t":"2026-09-23T18:30:00Z","v":26504,"vw":3.625591},{"c":3.64,"h":3.64,"l":3.63,"n":61,"o":3.635,"t":"2026-09-23T18:45:00Z","v":4254,"vw":3.635727},{"c":3.605,"h":3.635,"l":3.605,"n":85,"o":3.635,"t":"2026-09-23T19:00:00Z","v":8774,"vw":3.621506},{"c":3.59,"h":3.605,"l":3.59,"n":113,"o":3.6,"t":"2026-09-23T19:15:00Z","v":9567,"vw":3.594087},{"c":3.61,"h":3.61,"l":3.57,"n":322,"o":3.595,"t":"2026-09-23T19:30:00Z","v":36018,"vw":3.592369},{"c":3.605,"h":3.61,"l":3.57,"n":922,"o":3.6,"t":"2026-09-23T19:45:00Z","v":89651,"vw":3.589396},{"c":3.59,"h":3.605,"l":3.59,"n":6,"o":3.59,"t":"2026-09-23T20:00:00Z","v":57222,"vw":3.590026},{"c":3.575,"h":3.61,"l":3.57,"n":54,"o":3.6,"t":"2026-09-24T13:30:00Z","v":6524,"vw":3.584825},{"c":3.595,"h":3.595,"l":3.555,"n":98,"o":3.57,"t":"2026-09-24T13:45:00Z","v":12081,"vw":3.571183},{"c":3.585,"h":3.5998,"l":3.58,"n":60,"o":3.595,"t":"2026-09-24T14:00:00Z","v":7673,"vw":3.592972},{"c":3.57,"h":3.585,"l":3.57,"n":46,"o":3.585,"t":"2026-09-24T14:15:00Z","v":3675,"vw":3.574422},{"c":3.565,"h":3.57,"l":3.555,"n":51,"o":3.565,"t":"2026-09-24T14:30:00Z","v":3654,"vw":3.561091},{"c":3.555,"h":3.56,"l":3.55,"n":81,"o":3.56,"t":"2026-09-24T14:45:00Z","v":7541,"vw":3.552899},{"c":3.545,"h":3.555,"l":3.54,"n":38,"o":3.555,"t":"2026-09-24T15:00:00Z","v":2382,"vw":3.548032},{"c":3.545,"h":3.545,"l":3.535,"n":66,"o":3.54,"t":"2026-09-24T15:15:00Z","v":4128,"vw":3.540715},{"c":3.541,"h":3.56,"l":3.54,"n":120,"o":3.545,"t":"2026-09-24T15:30:00Z","v":13099,"vw":3.546202},{"c":3.546,"h":3.55,"l":3.535,"n":143,"o":3.55,"t":"2026-09-24T15:45:00Z","v":26342,"vw":3.54158},{"c":3.545,"h":3.545,"l":3.54,"n":35,"o":3.545,"t":"2026-09-24T16:00:00Z","v":2213,"vw":3.542508},{"c":3.5476,"h":3.555,"l":3.545,"n":78,"o":3.545,"t":"2026-09-24T16:15:00Z","v":5264,"vw":3.549296},{"c":3.545,"h":3.545,"l":3.545,"n":15,"o":3.545,"t":"2026-09-24T16:30:00Z","v":2825,"vw":3.545},{"c":3.545,"h":3.55,"l":3.545,"n":11,"o":3.545,"t":"2026-09-24T16:45:00Z","v":702,"vw":3.545996},{"c":3.545,"h":3.545,"l":3.54,"n":43,"o":3.545,"t":"2026-09-24T17:00:00Z","v":3990,"vw":3.542282},{"c":3.53,"h":3.545,"l":3.53,"n":60,"o":3.541,"t":"2026-09-24T17:15:00Z","v":5730,"vw":3.536054},{"c":3.53,"h":3.535,"l":3.525,"n":64,"o":3.535,"t":"2026-09-24T17:30:00Z","v":4773,"vw":3.530937},{"c":3.555,"h":3.555,"l":3.521,"n":119,"o":3.521,"t":"2026-09-24T17:45:00Z","v":9160,"vw":3.538994},{"c":3.555,"h":3.5591,"l":3.555,"n":13,"o":3.555,"t":"2026-09-24T18:00:00Z","v":1183,"vw":3.555789},{"c":3.555,"h":3.555,"l":3.555,"n":20,"o":3.555,"t":"2026-09-24T18:15:00Z","v":1734,"vw":3.555},{"c":3.565,"h":3.565,"l":3.55,"n":89,"o":3.555,"t":"2026-09-24T18:30:00Z","v":9259,"vw":3.559517},{"c":3.595,"h":3.595,"l":3.545,"n":186,"o":3.56,"t":"2026-09-24T18:45:00Z","v":64998,"vw":3.57474},{"c":3.575,"h":3.6,"l":3.575,"n":111,"o":3.595,"t":"2026-09-24T19:00:00Z","v":9258,"vw":3.588395},{"c":3.56,"h":3.57,"l":3.55,"n":53,"o":3.57,"t":"2026-09-24T19:15:00Z","v":7008,"vw":3.560454},{"c":3.565,"h":3.57,"l":3.555,"n":97,"o":3.555,"t":"2026-09-24T19:30:00Z","v":13632,"vw":3.562606},{"c":3.535,"h":3.57,"l":3.53,"n":1173,"o":3.565,"t":"2026-09-24T19:45:00Z","v":146231,"vw":3.543552},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-09-24T20:00:00Z","v":35137,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-24T21:00:00Z","v":12735,"vw":3.53},{"c":3.529,"h":3.554,"l":3.529,"n":59,"o":3.55,"t":"2026-09-25T13:30:00Z","v":5218,"vw":3.544605},{"c":3.529,"h":3.529,"l":3.529,"n":18,"o":3.529,"t":"2026-09-25T13:45:00Z","v":1465,"vw":3.529},{"c":3.505,"h":3.529,"l":3.495,"n":51,"o":3.529,"t":"2026-09-25T14:00:00Z","v":4512,"vw":3.509122},{"c":3.51,"h":3.5101,"l":3.51,"n":25,"o":3.51,"t":"2026-09-25T14:15:00Z","v":1440,"vw":3.510021},{"c":3.53,"h":3.54,"l":3.495,"n":208,"o":3.5,"t":"2026-09-25T14:30:00Z","v":37442,"vw":3.515325},{"c":3.535,"h":3.56,"l":3.535,"n":77,"o":3.55,"t":"2026-09-25T14:45:00Z","v":15158,"vw":3.550403},{"c":3.545,"h":3.545,"l":3.54,"n":9,"o":3.54,"t":"2026-09-25T15:00:00Z","v":831,"vw":3.541269},{"c":3.545,"h":3.555,"l":3.54,"n":52,"o":3.545,"t":"2026-09-25T15:30:00Z","v":2546,"vw":3.548684},{"c":3.545,"h":3.55,"l":3.54,"n":66,"o":3.5401,"t":"2026-09-25T15:45:00Z","v":4045,"vw":3.544924},{"c":3.555,"h":3.555,"l":3.545,"n":77,"o":3.55,"t":"2026-09-25T16:00:00Z","v":3774,"vw":3.550178},{"c":3.55,"h":3.555,"l":3.55,"n":24,"o":3.555,"t":"2026-09-25T16:15:00Z","v":897,"vw":3.553423},{"c":3.545,"h":3.56,"l":3.545,"n":73,"o":3.555,"t":"2026-09-25T16:30:00Z","v":2827,"vw":3.553544},{"c":3.535,"h":3.54,"l":3.53,"n":36,"o":3.54,"t":"2026-09-25T16:45:00Z","v":1868,"vw":3.536667},{"c":3.535,"h":3.535,"l":3.525,"n":84,"o":3.535,"t":"2026-09-25T17:00:00Z","v":5792,"vw":3.530906},{"c":3.51,"h":3.535,"l":3.51,"n":184,"o":3.535,"t":"2026-09-25T17:15:00Z","v":12886,"vw":3.526267},{"c":3.525,"h":3.525,"l":3.495,"n":191,"o":3.51,"t":"2026-09-25T17:30:00Z","v":20650,"vw":3.504623},{"c":3.525,"h":3.5277,"l":3.525,"n":25,"o":3.525,"t":"2026-09-25T17:45:00Z","v":1170,"vw":3.525347},{"c":3.5202,"h":3.525,"l":3.52,"n":21,"o":3.525,"t":"2026-09-25T18:00:00Z","v":907,"vw":3.52223},{"c":3.525,"h":3.53,"l":3.515,"n":149,"o":3.525,"t":"2026-09-25T18:15:00Z","v":14561,"vw":3.522509},{"c":3.555,"h":3.555,"l":3.525,"n":120,"o":3.525,"t":"2026-09-25T18:30:00Z","v":13933,"vw":3.534261},{"c":3.555,"h":3.56,"l":3.55,"n":62,"o":3.555,"t":"2026-09-25T18:45:00Z","v":3578,"vw":3.556119},{"c":3.551,"h":3.555,"l":3.55,"n":60,"o":3.55,"t":"2026-09-25T19:00:00Z","v":2325,"vw":3.552565},{"c":3.555,"h":3.56,"l":3.55,"n":71,"o":3.555,"t":"2026-09-25T19:15:00Z","v":3127,"vw":3.555955},{"c":3.545,"h":3.57,"l":3.545,"n":215,"o":3.555,"t":"2026-09-25T19:30:00Z","v":17933,"vw":3.564606},{"c":3.53,"h":3.545,"l":3.53,"n":404,"o":3.545,"t":"2026-09-25T19:45:00Z","v":21244,"vw":3.537776},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-09-25T20:00:00Z","v":38071,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-25T20:30:00Z","v":25470,"vw":3.53},{"c":3.45,"h":3.5,"l":3.45,"n":57,"o":3.5,"t":"2026-09-28T13:30:00Z","v":4250,"vw":3.467659},{"c":3.46,"h":3.46,"l":3.45,"n":19,"o":3.45,"t":"2026-09-28T13:45:00Z","v":1218,"vw":3.456633},{"c":3.48,"h":3.48,"l":3.465,"n":49,"o":3.465,"t":"2026-09-28T14:00:00Z","v":2342,"vw":3.477738},{"c":3.48,"h":3.49,"l":3.47,"n":92,"o":3.47,"t":"2026-09-28T14:15:00Z","v":5827,"vw":3.487492},{"c":3.475,"h":3.48,"l":3.475,"n":16,"o":3.48,"t":"2026-09-28T14:30:00Z","v":1167,"vw":3.478438},{"c":3.45,"h":3.475,"l":3.45,"n":52,"o":3.475,"t":"2026-09-28T14:45:00Z","v":2319,"vw":3.465214},{"c":3.43,"h":3.455,"l":3.425,"n":123,"o":3.45,"t":"2026-09-28T15:00:00Z","v":16029,"vw":3.442047},{"c":3.42,"h":3.44,"l":3.42,"n":71,"o":3.43,"t":"2026-09-28T15:15:00Z","v":13616,"vw":3.432514},{"c":3.41,"h":3.42,"l":3.41,"n":31,"o":3.42,"t":"2026-09-28T15:30:00Z","v":2708,"vw":3.416677},{"c":3.41,"h":3.415,"l":3.41,"n":39,"o":3.41,"t":"2026-09-28T15:45:00Z","v":1260,"vw":3.411875},{"c":3.415,"h":3.415,"l":3.4104,"n":16,"o":3.415,"t":"2026-09-28T16:00:00Z","v":3257,"vw":3.410688},{"c":3.415,"h":3.43,"l":3.415,"n":135,"o":3.415,"t":"2026-09-28T16:15:00Z","v":12296,"vw":3.424779},{"c":3.415,"h":3.415,"l":3.415,"n":10,"o":3.415,"t":"2026-09-28T16:30:00Z","v":811,"vw":3.415},{"c":3.43,"h":3.43,"l":3.415,"n":74,"o":3.415,"t":"2026-09-28T16:45:00Z","v":11577,"vw":3.418465},{"c":3.44,"h":3.44,"l":3.43,"n":27,"o":3.4307,"t":"2026-09-28T17:00:00Z","v":1501,"vw":3.43215},{"c":3.415,"h":3.435,"l":3.415,"n":43,"o":3.435,"t":"2026-09-28T17:15:00Z","v":1992,"vw":3.425},{"c":3.41,"h":3.4192,"l":3.41,"n":62,"o":3.415,"t":"2026-09-28T17:30:00Z","v":7945,"vw":3.414237},{"c":3.415,"h":3.415,"l":3.405,"n":75,"o":3.41,"t":"2026-09-28T17:45:00Z","v":9930,"vw":3.410272},{"c":3.421,"h":3.425,"l":3.41,"n":50,"o":3.41,"t":"2026-09-28T18:00:00Z","v":4472,"vw":3.418884},{"c":3.41,"h":3.425,"l":3.41,"n":60,"o":3.425,"t":"2026-09-28T18:15:00Z","v":7014,"vw":3.416486},{"c":3.411,"h":3.415,"l":3.41,"n":16,"o":3.415,"t":"2026-09-28T18:30:00Z","v":1244,"vw":3.411649},{"c":3.395,"h":3.41,"l":3.385,"n":156,"o":3.41,"t":"2026-09-28T18:45:00Z","v":17175,"vw":3.399146},{"c":3.385,"h":3.4,"l":3.38,"n":55,"o":3.395,"t":"2026-09-28T19:00:00Z","v":5773,"vw":3.388923},{"c":3.39,"h":3.39,"l":3.385,"n":59,"o":3.385,"t":"2026-09-28T19:15:00Z","v":4416,"vw":3.38949},{"c":3.415,"h":3.415,"l":3.385,"n":168,"o":3.395,"t":"2026-09-28T19:30:00Z","v":18742,"vw":3.401283},{"c":3.455,"h":3.46,"l":3.41,"n":709,"o":3.415,"t":"2026-09-28T19:45:00Z","v":59097,"vw":3.435756},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-09-28T20:00:00Z","v":51374,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-28T20:15:00Z","v":50940,"vw":3.44},{"c":3.405,"h":3.43,"l":3.4,"n":44,"o":3.41,"t":"2026-09-29T13:30:00Z","v":19785,"vw":3.411567},{"c":3.41,"h":3.41,"l":3.39,"n":89,"o":3.39,"t":"2026-09-29T13:45:00Z","v":17090,"vw":3.404972},{"c":3.41,"h":3.41,"l":3.4,"n":10,"o":3.4001,"t":"2026-09-29T14:00:00Z","v":2044,"vw":3.401194},{"c":3.41,"h":3.4135,"l":3.41,"n":14,"o":3.4135,"t":"2026-09-29T14:15:00Z","v":1142,"vw":3.41084},{"c":3.42,"h":3.425,"l":3.405,"n":91,"o":3.415,"t":"2026-09-29T14:30:00Z","v":7082,"vw":3.415687},{"c":3.42,"h":3.42,"l":3.415,"n":50,"o":3.42,"t":"2026-09-29T14:45:00Z","v":3783,"vw":3.419063},{"c":3.425,"h":3.425,"l":3.42,"n":8,"o":3.42,"t":"2026-09-29T15:00:00Z","v":844,"vw":3.421359},{"c":3.425,"h":3.425,"l":3.42,"n":25,"o":3.42,"t":"2026-09-29T15:15:00Z","v":1392,"vw":3.422821},{"c":3.42,"h":3.425,"l":3.42,"n":16,"o":3.425,"t":"2026-09-29T15:30:00Z","v":586,"vw":3.4225},{"c":3.41,"h":3.425,"l":3.41,"n":68,"o":3.4203,"t":"2026-09-29T15:45:00Z","v":6127,"vw":3.419522},{"c":3.405,"h":3.415,"l":3.405,"n":68,"o":3.41,"t":"2026-09-29T16:00:00Z","v":4205,"vw":3.410891},{"c":3.385,"h":3.4,"l":3.385,"n":57,"o":3.4,"t":"2026-09-29T16:15:00Z","v":3466,"vw":3.391429},{"c":3.39,"h":3.395,"l":3.385,"n":52,"o":3.385,"t":"2026-09-29T16:30:00Z","v":6644,"vw":3.393016},{"c":3.41,"h":3.41,"l":3.39,"n":89,"o":3.395,"t":"2026-09-29T16:45:00Z","v":6994,"vw":3.397331},{"c":3.405,"h":3.41,"l":3.405,"n":17,"o":3.41,"t":"2026-09-29T17:00:00Z","v":997,"vw":3.406374},{"c":3.405,"h":3.405,"l":3.4,"n":39,"o":3.405,"t":"2026-09-29T17:15:00Z","v":623,"vw":3.40375},{"c":3.395,"h":3.4091,"l":3.395,"n":93,"o":3.4091,"t":"2026-09-29T17:30:00Z","v":9469,"vw":3.403282},{"c":3.395,"h":3.395,"l":3.395,"n":38,"o":3.395,"t":"2026-09-29T17:45:00Z","v":1321,"vw":3.395},{"c":3.41,"h":3.415,"l":3.4,"n":100,"o":3.4,"t":"2026-09-29T18:00:00Z","v":5716,"vw":3.407894},{"c":3.405,"h":3.41,"l":3.4,"n":35,"o":3.405,"t":"2026-09-29T18:15:00Z","v":3337,"vw":3.406348},{"c":3.405,"h":3.41,"l":3.4,"n":59,"o":3.405,"t":"2026-09-29T18:30:00Z","v":4072,"vw":3.406011},{"c":3.41,"h":3.41,"l":3.4009,"n":91,"o":3.405,"t":"2026-09-29T18:45:00Z","v":7044,"vw":3.406426},{"c":3.41,"h":3.415,"l":3.41,"n":99,"o":3.415,"t":"2026-09-29T19:00:00Z","v":6694,"vw":3.412976},{"c":3.425,"h":3.425,"l":3.41,"n":79,"o":3.4123,"t":"2026-09-29T19:15:00Z","v":7369,"vw":3.417068},{"c":3.415,"h":3.4289,"l":3.415,"n":178,"o":3.425,"t":"2026-09-29T19:30:00Z","v":18604,"vw":3.420887},{"c":3.43,"h":3.44,"l":3.39,"n":666,"o":3.41,"t":"2026-09-29T19:45:00Z","v":56396,"vw":3.411528},{"c":3.41,"h":3.43,"l":3.41,"n":11,"o":3.43,"t":"2026-09-29T20:00:00Z","v":28701,"vw":3.410329},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-29T20:15:00Z","v":101880,"vw":3.41},{"c":3.4,"h":3.415,"l":3.37,"n":47,"o":3.41,"t":"2026-09-30T13:30:00Z","v":10213,"vw":3.402141},{"c":3.415,"h":3.415,"l":3.4,"n":44,"o":3.4,"t":"2026-09-30T13:45:00Z","v":6677,"vw":3.411745},{"c":3.445,"h":3.45,"l":3.415,"n":163,"o":3.415,"t":"2026-09-30T14:00:00Z","v":21283,"vw":3.432947},{"c":3.44,"h":3.45,"l":3.44,"n":33,"o":3.45,"t":"2026-09-30T14:15:00Z","v":2127,"vw":3.441909},{"c":3.435,"h":3.435,"l":3.425,"n":37,"o":3.43,"t":"2026-09-30T14:30:00Z","v":2197,"vw":3.430708},{"c":3.435,"h":3.44,"l":3.435,"n":10,"o":3.44,"t":"2026-09-30T14:45:00Z","v":533,"vw":3.436667},{"c":3.43,"h":3.435,"l":3.43,"n":13,"o":3.435,"t":"2026-09-30T15:00:00Z","v":588,"vw":3.432191},{"c":3.43,"h":3.435,"l":3.425,"n":37,"o":3.435,"t":"2026-09-30T15:15:00Z","v":2950,"vw":3.428027},{"c":3.435,"h":3.4399,"l":3.425,"n":83,"o":3.43,"t":"2026-09-30T15:30:00Z","v":7585,"vw":3.431641},{"c":3.43,"h":3.435,"l":3.43,"n":30,"o":3.435,"t":"2026-09-30T15:45:00Z","v":5933,"vw":3.434912},{"c":3.435,"h":3.44,"l":3.435,"n":30,"o":3.44,"t":"2026-09-30T16:00:00Z","v":1605,"vw":3.435416},{"c":3.445,"h":3.445,"l":3.44,"n":37,"o":3.44,"t":"2026-09-30T16:15:00Z","v":4414,"vw":3.440519},{"c":3.45,"h":3.45,"l":3.445,"n":10,"o":3.445,"t":"2026-09-30T16:30:00Z","v":552,"vw":3.445954},{"c":3.435,"h":3.44,"l":3.435,"n":46,"o":3.44,"t":"2026-09-30T16:45:00Z","v":3378,"vw":3.43883},{"c":3.4361,"h":3.44,"l":3.435,"n":35,"o":3.435,"t":"2026-09-30T17:00:00Z","v":6481,"vw":3.437467},{"c":3.425,"h":3.4399,"l":3.425,"n":67,"o":3.4399,"t":"2026-09-30T17:15:00Z","v":11806,"vw":3.426887},{"c":3.435,"h":3.435,"l":3.43,"n":27,"o":3.43,"t":"2026-09-30T17:30:00Z","v":5553,"vw":3.430742},{"c":3.415,"h":3.435,"l":3.41,"n":72,"o":3.435,"t":"2026-09-30T17:45:00Z","v":5280,"vw":3.424311},{"c":3.41,"h":3.42,"l":3.41,"n":88,"o":3.415,"t":"2026-09-30T18:00:00Z","v":8544,"vw":3.41271},{"c":3.385,"h":3.415,"l":3.385,"n":100,"o":3.41,"t":"2026-09-30T18:15:00Z","v":10074,"vw":3.397068},{"c":3.395,"h":3.4099,"l":3.37,"n":129,"o":3.37,"t":"2026-09-30T18:30:00Z","v":21624,"vw":3.3944},{"c":3.38,"h":3.395,"l":3.38,"n":63,"o":3.395,"t":"2026-09-30T18:45:00Z","v":6550,"vw":3.385362},{"c":3.3993,"h":3.3993,"l":3.38,"n":90,"o":3.38,"t":"2026-09-30T19:00:00Z","v":8160,"vw":3.391783},{"c":3.395,"h":3.3994,"l":3.38,"n":98,"o":3.3994,"t":"2026-09-30T19:15:00Z","v":9147,"vw":3.391502},{"c":3.39,"h":3.3999,"l":3.39,"n":108,"o":3.395,"t":"2026-09-30T19:30:00Z","v":7332,"vw":3.39414},{"c":3.445,"h":3.45,"l":3.39,"n":817,"o":3.395,"t":"2026-09-30T19:45:00Z","v":89612,"vw":3.428815},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-09-30T20:00:00Z","v":48795,"vw":3.43},{"c":3.39,"h":3.445,"l":3.39,"n":64,"o":3.43,"t":"2026-10-01T13:30:00Z","v":7223,"vw":3.418185},{"c":3.38,"h":3.395,"l":3.38,"n":127,"o":3.39,"t":"2026-10-01T13:45:00Z","v":8327,"vw":3.388136},{"c":3.385,"h":3.385,"l":3.36,"n":32,"o":3.37,"t":"2026-10-01T14:00:00Z","v":2444,"vw":3.373601},{"c":3.4,"h":3.4,"l":3.3823,"n":48,"o":3.39,"t":"2026-10-01T14:15:00Z","v":3002,"vw":3.389254},{"c":3.39,"h":3.39,"l":3.39,"n":14,"o":3.39,"t":"2026-10-01T14:30:00Z","v":770,"vw":3.39},{"c":3.375,"h":3.38,"l":3.37,"n":45,"o":3.38,"t":"2026-10-01T14:45:00Z","v":3125,"vw":3.377958},{"c":3.395,"h":3.395,"l":3.375,"n":147,"o":3.375,"t":"2026-10-01T15:00:00Z","v":10762,"vw":3.384001},{"c":3.395,"h":3.4,"l":3.39,"n":51,"o":3.4,"t":"2026-10-01T15:15:00Z","v":4293,"vw":3.399048},{"c":3.4,"h":3.4,"l":3.38,"n":58,"o":3.395,"t":"2026-10-01T15:30:00Z","v":7727,"vw":3.392626},{"c":3.4,"h":3.4,"l":3.395,"n":51,"o":3.4,"t":"2026-10-01T15:45:00Z","v":2641,"vw":3.399754},{"c":3.405,"h":3.405,"l":3.3983,"n":26,"o":3.3983,"t":"2026-10-01T16:00:00Z","v":3237,"vw":3.399774},{"c":3.41,"h":3.41,"l":3.4009,"n":23,"o":3.4009,"t":"2026-10-01T16:15:00Z","v":5201,"vw":3.406035},{"c":3.4192,"h":3.42,"l":3.415,"n":37,"o":3.42,"t":"2026-10-01T16:30:00Z","v":3213,"vw":3.419581},{"c":3.435,"h":3.435,"l":3.42,"n":51,"o":3.42,"t":"2026-10-01T16:45:00Z","v":14161,"vw":3.429628},{"c":3.435,"h":3.44,"l":3.43,"n":59,"o":3.435,"t":"2026-10-01T17:00:00Z","v":8933,"vw":3.435501},{"c":3.425,"h":3.435,"l":3.425,"n":25,"o":3.435,"t":"2026-10-01T17:15:00Z","v":2071,"vw":3.42909},{"c":3.44,"h":3.44,"l":3.425,"n":91,"o":3.43,"t":"2026-10-01T17:30:00Z","v":6475,"vw":3.430064},{"c":3.445,"h":3.45,"l":3.435,"n":87,"o":3.435,"t":"2026-10-01T17:45:00Z","v":13310,"vw":3.441365},{"c":3.46,"h":3.46,"l":3.44,"n":82,"o":3.445,"t":"2026-10-01T18:00:00Z","v":13667,"vw":3.44821},{"c":3.455,"h":3.465,"l":3.455,"n":36,"o":3.46,"t":"2026-10-01T18:15:00Z","v":2788,"vw":3.460566},{"c":3.45,"h":3.46,"l":3.45,"n":26,"o":3.455,"t":"2026-10-01T18:30:00Z","v":1861,"vw":3.45783},{"c":3.45,"h":3.4591,"l":3.45,"n":20,"o":3.4504,"t":"2026-10-01T18:45:00Z","v":2025,"vw":3.452037},{"c":3.455,"h":3.46,"l":3.45,"n":29,"o":3.46,"t":"2026-10-01T19:00:00Z","v":1488,"vw":3.453179},{"c":3.46,"h":3.46,"l":3.455,"n":96,"o":3.455,"t":"2026-10-01T19:15:00Z","v":13186,"vw":3.459005},{"c":3.455,"h":3.465,"l":3.455,"n":80,"o":3.465,"t":"2026-10-01T19:30:00Z","v":7779,"vw":3.461976},{"c":3.44,"h":3.465,"l":3.44,"n":520,"o":3.455,"t":"2026-10-01T19:45:00Z","v":31233,"vw":3.453273},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-01T20:00:00Z","v":24520,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-01T20:30:00Z","v":203760,"vw":3.45},{"c":3.5,"h":3.5,"l":3.48,"n":12,"o":3.48,"t":"2026-10-02T13:30:00Z","v":2026,"vw":3.483367},{"c":3.5,"h":3.51,"l":3.5,"n":59,"o":3.5,"t":"2026-10-02T13:45:00Z","v":3276,"vw":3.502132},{"c":3.485,"h":3.5,"l":3.47,"n":74,"o":3.5,"t":"2026-10-02T14:00:00Z","v":9859,"vw":3.486657},{"c":3.53,"h":3.53,"l":3.49,"n":58,"o":3.49,"t":"2026-10-02T14:15:00Z","v":8344,"vw":3.514702},{"c":3.525,"h":3.525,"l":3.51,"n":63,"o":3.52,"t":"2026-10-02T14:30:00Z","v":7940,"vw":3.518705},{"c":3.525,"h":3.535,"l":3.525,"n":57,"o":3.535,"t":"2026-10-02T14:45:00Z","v":8822,"vw":3.529938},{"c":3.495,"h":3.52,"l":3.495,"n":59,"o":3.52,"t":"2026-10-02T15:00:00Z","v":5620,"vw":3.512465},{"c":3.47,"h":3.4993,"l":3.47,"n":45,"o":3.495,"t":"2026-10-02T15:15:00Z","v":4133,"vw":3.491213},{"c":3.475,"h":3.475,"l":3.475,"n":18,"o":3.475,"t":"2026-10-02T15:30:00Z","v":1228,"vw":3.475},{"c":3.465,"h":3.485,"l":3.465,"n":53,"o":3.475,"t":"2026-10-02T15:45:00Z","v":4754,"vw":3.476878},{"c":3.465,"h":3.465,"l":3.465,"n":12,"o":3.465,"t":"2026-10-02T16:00:00Z","v":2971,"vw":3.465},{"c":3.485,"h":3.49,"l":3.47,"n":52,"o":3.47,"t":"2026-10-02T16:15:00Z","v":5068,"vw":3.476353},{"c":3.485,"h":3.485,"l":3.485,"n":3,"o":3.485,"t":"2026-10-02T16:30:00Z","v":106,"vw":3.485},{"c":3.51,"h":3.51,"l":3.49,"n":46,"o":3.49,"t":"2026-10-02T16:45:00Z","v":5072,"vw":3.494891},{"c":3.505,"h":3.505,"l":3.505,"n":4,"o":3.505,"t":"2026-10-02T17:00:00Z","v":125,"vw":3.505},{"c":3.495,"h":3.505,"l":3.495,"n":67,"o":3.505,"t":"2026-10-02T17:15:00Z","v":6227,"vw":3.497348},{"c":3.515,"h":3.52,"l":3.491,"n":150,"o":3.495,"t":"2026-10-02T17:30:00Z","v":21720,"vw":3.50251},{"c":3.525,"h":3.525,"l":3.505,"n":82,"o":3.515,"t":"2026-10-02T17:45:00Z","v":7866,"vw":3.514182},{"c":3.515,"h":3.525,"l":3.515,"n":38,"o":3.525,"t":"2026-10-02T18:00:00Z","v":2478,"vw":3.518722},{"c":3.52,"h":3.5299,"l":3.515,"n":60,"o":3.515,"t":"2026-10-02T18:15:00Z","v":3634,"vw":3.519564},{"c":3.525,"h":3.525,"l":3.525,"n":25,"o":3.525,"t":"2026-10-02T18:30:00Z","v":1054,"vw":3.525},{"c":3.53,"h":3.54,"l":3.525,"n":67,"o":3.525,"t":"2026-10-02T18:45:00Z","v":3728,"vw":3.53367},{"c":3.525,"h":3.535,"l":3.525,"n":75,"o":3.535,"t":"2026-10-02T19:00:00Z","v":5896,"vw":3.529238},{"c":3.525,"h":3.53,"l":3.52,"n":41,"o":3.525,"t":"2026-10-02T19:15:00Z","v":2352,"vw":3.524021},{"c":3.515,"h":3.525,"l":3.515,"n":90,"o":3.525,"t":"2026-10-02T19:30:00Z","v":5258,"vw":3.518074},{"c":3.49,"h":3.52,"l":3.485,"n":414,"o":3.52,"t":"2026-10-02T19:45:00Z","v":21655,"vw":3.496087},{"c":3.49,"h":3.49,"l":3.49,"n":5,"o":3.49,"t":"2026-10-02T20:00:00Z","v":31553,"vw":3.49},{"c":3.465,"h":3.5,"l":3.465,"n":50,"o":3.49,"t":"2026-10-05T13:30:00Z","v":5534,"vw":3.488572},{"c":3.46,"h":3.475,"l":3.46,"n":32,"o":3.47,"t":"2026-10-05T13:45:00Z","v":9057,"vw":3.469593},{"c":3.5108,"h":3.5108,"l":3.48,"n":32,"o":3.48,"t":"2026-10-05T14:00:00Z","v":2420,"vw":3.497463},{"c":3.515,"h":3.515,"l":3.515,"n":2,"o":3.515,"t":"2026-10-05T14:15:00Z","v":200,"vw":3.515},{"c":3.495,"h":3.51,"l":3.49,"n":48,"o":3.51,"t":"2026-10-05T14:30:00Z","v":7329,"vw":3.496277},{"c":3.485,"h":3.495,"l":3.485,"n":38,"o":3.495,"t":"2026-10-05T14:45:00Z","v":1622,"vw":3.489451},{"c":3.505,"h":3.505,"l":3.49,"n":28,"o":3.49,"t":"2026-10-05T15:00:00Z","v":2430,"vw":3.495347},{"c":3.51,"h":3.51,"l":3.5,"n":41,"o":3.505,"t":"2026-10-05T15:15:00Z","v":3300,"vw":3.505648},{"c":3.505,"h":3.515,"l":3.505,"n":34,"o":3.515,"t":"2026-10-05T15:30:00Z","v":3039,"vw":3.511359},{"c":3.505,"h":3.505,"l":3.5,"n":10,"o":3.5,"t":"2026-10-05T15:45:00Z","v":625,"vw":3.501614},{"c":3.505,"h":3.5092,"l":3.505,"n":20,"o":3.505,"t":"2026-10-05T16:00:00Z","v":1179,"vw":3.506652},{"c":3.48,"h":3.505,"l":3.47,"n":213,"o":3.505,"t":"2026-10-05T16:15:00Z","v":32944,"vw":3.484791},{"c":3.48,"h":3.485,"l":3.47,"n":94,"o":3.475,"t":"2026-10-05T16:30:00Z","v":13716,"vw":3.478615},{"c":3.47,"h":3.485,"l":3.47,"n":139,"o":3.485,"t":"2026-10-05T16:45:00Z","v":16577,"vw":3.471905},{"c":3.465,"h":3.465,"l":3.455,"n":53,"o":3.46,"t":"2026-10-05T17:00:00Z","v":7984,"vw":3.460212},{"c":3.4,"h":3.465,"l":3.4,"n":135,"o":3.465,"t":"2026-10-05T17:15:00Z","v":22719,"vw":3.447382},{"c":3.38,"h":3.395,"l":3.38,"n":291,"o":3.39,"t":"2026-10-05T17:30:00Z","v":54468,"vw":3.3868},{"c":3.385,"h":3.39,"l":3.37,"n":180,"o":3.38,"t":"2026-10-05T17:45:00Z","v":16706,"vw":3.379405},{"c":3.405,"h":3.405,"l":3.38,"n":72,"o":3.385,"t":"2026-10-05T18:00:00Z","v":9903,"vw":3.395671},{"c":3.4,"h":3.42,"l":3.4,"n":187,"o":3.405,"t":"2026-10-05T18:15:00Z","v":14806,"vw":3.408691},{"c":3.405,"h":3.41,"l":3.4,"n":113,"o":3.405,"t":"2026-10-05T18:30:00Z","v":26393,"vw":3.403426},{"c":3.405,"h":3.415,"l":3.4,"n":226,"o":3.405,"t":"2026-10-05T18:45:00Z","v":22269,"vw":3.408773},{"c":3.415,"h":3.425,"l":3.405,"n":236,"o":3.41,"t":"2026-10-05T19:00:00Z","v":48313,"vw":3.411516},{"c":3.405,"h":3.42,"l":3.4,"n":195,"o":3.415,"t":"2026-10-05T19:15:00Z","v":19493,"vw":3.410681},{"c":3.405,"h":3.4058,"l":3.38,"n":351,"o":3.405,"t":"2026-10-05T19:30:00Z","v":29925,"vw":3.397949},{"c":3.445,"h":3.46,"l":3.4,"n":1128,"o":3.405,"t":"2026-10-05T19:45:00Z","v":139812,"vw":3.428558},{"c":3.43,"h":3.43,"l":3.43,"n":7,"o":3.43,"t":"2026-10-05T20:00:00Z","v":73733,"vw":3.43},{"c":3.44,"h":3.45,"l":3.41,"n":38,"o":3.45,"t":"2026-10-06T13:30:00Z","v":9230,"vw":3.420324},{"c":3.47,"h":3.47,"l":3.45,"n":40,"o":3.45,"t":"2026-10-06T13:45:00Z","v":8601,"vw":3.460646},{"c":3.5,"h":3.5,"l":3.48,"n":37,"o":3.48,"t":"2026-10-06T14:00:00Z","v":14279,"vw":3.483446},{"c":3.495,"h":3.495,"l":3.49,"n":31,"o":3.49,"t":"2026-10-06T14:15:00Z","v":1495,"vw":3.491472},{"c":3.495,"h":3.52,"l":3.495,"n":74,"o":3.5,"t":"2026-10-06T14:30:00Z","v":21669,"vw":3.508701},{"c":3.505,"h":3.51,"l":3.485,"n":48,"o":3.495,"t":"2026-10-06T14:45:00Z","v":7954,"vw":3.495374},{"c":3.515,"h":3.515,"l":3.505,"n":30,"o":3.505,"t":"2026-10-06T15:00:00Z","v":4424,"vw":3.509919},{"c":3.5409,"h":3.5409,"l":3.515,"n":57,"o":3.515,"t":"2026-10-06T15:15:00Z","v":5781,"vw":3.525741},{"c":3.535,"h":3.545,"l":3.535,"n":42,"o":3.545,"t":"2026-10-06T15:30:00Z","v":9391,"vw":3.537788},{"c":3.535,"h":3.54,"l":3.535,"n":53,"o":3.535,"t":"2026-10-06T15:45:00Z","v":2809,"vw":3.538354},{"c":3.56,"h":3.565,"l":3.54,"n":142,"o":3.54,"t":"2026-10-06T16:00:00Z","v":15504,"vw":3.550503},{"c":3.565,"h":3.57,"l":3.56,"n":46,"o":3.56,"t":"2026-10-06T16:15:00Z","v":3868,"vw":3.563387},{"c":3.555,"h":3.565,"l":3.555,"n":23,"o":3.565,"t":"2026-10-06T16:30:00Z","v":1710,"vw":3.559762},{"c":3.545,"h":3.55,"l":3.545,"n":29,"o":3.55,"t":"2026-10-06T16:45:00Z","v":2085,"vw":3.548427},{"c":3.535,"h":3.545,"l":3.5325,"n":67,"o":3.545,"t":"2026-10-06T17:00:00Z","v":13607,"vw":3.53568},{"c":3.525,"h":3.54,"l":3.525,"n":72,"o":3.54,"t":"2026-10-06T17:15:00Z","v":11646,"vw":3.526349},{"c":3.525,"h":3.5299,"l":3.52,"n":33,"o":3.5299,"t":"2026-10-06T17:30:00Z","v":9410,"vw":3.523324},{"c":3.52,"h":3.525,"l":3.515,"n":30,"o":3.515,"t":"2026-10-06T17:45:00Z","v":3523,"vw":3.519064},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-06T18:00:00Z","v":169,"vw":3.51},{"c":3.495,"h":3.51,"l":3.495,"n":47,"o":3.51,"t":"2026-10-06T18:15:00Z","v":5872,"vw":3.503148},{"c":3.495,"h":3.495,"l":3.495,"n":10,"o":3.495,"t":"2026-10-06T18:30:00Z","v":357,"vw":3.495},{"c":3.495,"h":3.515,"l":3.495,"n":87,"o":3.495,"t":"2026-10-06T18:45:00Z","v":19144,"vw":3.503602},{"c":3.495,"h":3.495,"l":3.495,"n":7,"o":3.495,"t":"2026-10-06T19:00:00Z","v":514,"vw":3.495},{"c":3.475,"h":3.495,"l":3.47,"n":53,"o":3.495,"t":"2026-10-06T19:15:00Z","v":4243,"vw":3.483842},{"c":3.485,"h":3.485,"l":3.475,"n":77,"o":3.475,"t":"2026-10-06T19:30:00Z","v":7000,"vw":3.480744},{"c":3.475,"h":3.495,"l":3.47,"n":446,"o":3.485,"t":"2026-10-06T19:45:00Z","v":32861,"vw":3.481047},{"c":3.47,"h":3.47,"l":3.47,"n":13,"o":3.47,"t":"2026-10-06T20:00:00Z","v":33452,"vw":3.47},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-06T21:15:00Z","v":500,"vw":3.53},{"c":3.445,"h":3.45,"l":3.445,"n":13,"o":3.45,"t":"2026-10-07T13:30:00Z","v":2873,"vw":3.449065},{"c":3.46,"h":3.46,"l":3.45,"n":34,"o":3.45,"t":"2026-10-07T13:45:00Z","v":1629,"vw":3.456032},{"c":3.47,"h":3.47,"l":3.455,"n":50,"o":3.455,"t":"2026-10-07T14:00:00Z","v":10069,"vw":3.456753},{"c":3.47,"h":3.485,"l":3.47,"n":58,"o":3.48,"t":"2026-10-07T14:15:00Z","v":8013,"vw":3.480115},{"c":3.475,"h":3.475,"l":3.475,"n":5,"o":3.475,"t":"2026-10-07T14:30:00Z","v":170,"vw":3.475},{"c":3.475,"h":3.475,"l":3.475,"n":10,"o":3.475,"t":"2026-10-07T14:45:00Z","v":1858,"vw":3.475},{"c":3.495,"h":3.5,"l":3.475,"n":44,"o":3.475,"t":"2026-10-07T15:00:00Z","v":4095,"vw":3.489247},{"c":3.48,"h":3.49,"l":3.47,"n":63,"o":3.49,"t":"2026-10-07T15:15:00Z","v":6450,"vw":3.483218},{"c":3.4858,"h":3.4858,"l":3.48,"n":17,"o":3.48,"t":"2026-10-07T15:30:00Z","v":1355,"vw":3.483125},{"c":3.5,"h":3.5,"l":3.485,"n":54,"o":3.485,"t":"2026-10-07T15:45:00Z","v":14657,"vw":3.498301},{"c":3.502,"h":3.505,"l":3.5,"n":24,"o":3.5,"t":"2026-10-07T16:00:00Z","v":1581,"vw":3.501008},{"c":3.52,"h":3.52,"l":3.505,"n":41,"o":3.505,"t":"2026-10-07T16:15:00Z","v":4421,"vw":3.516343},{"c":3.525,"h":3.5299,"l":3.525,"n":14,"o":3.5299,"t":"2026-10-07T16:30:00Z","v":646,"vw":3.526386},{"c":3.535,"h":3.54,"l":3.53,"n":59,"o":3.53,"t":"2026-10-07T16:45:00Z","v":3904,"vw":3.534589},{"c":3.525,"h":3.53,"l":3.525,"n":49,"o":3.53,"t":"2026-10-07T17:00:00Z","v":2446,"vw":3.52944},{"c":3.5,"h":3.5201,"l":3.5,"n":55,"o":3.5201,"t":"2026-10-07T17:15:00Z","v":8918,"vw":3.513753},{"c":3.515,"h":3.515,"l":3.485,"n":99,"o":3.485,"t":"2026-10-07T17:30:00Z","v":9214,"vw":3.493236},{"c":3.515,"h":3.515,"l":3.51,"n":21,"o":3.515,"t":"2026-10-07T17:45:00Z","v":779,"vw":3.51375},{"c":3.535,"h":3.535,"l":3.515,"n":113,"o":3.515,"t":"2026-10-07T18:00:00Z","v":18657,"vw":3.529225},{"c":3.535,"h":3.535,"l":3.535,"n":10,"o":3.535,"t":"2026-10-07T18:15:00Z","v":596,"vw":3.535},{"c":3.535,"h":3.535,"l":3.535,"n":15,"o":3.535,"t":"2026-10-07T18:30:00Z","v":482,"vw":3.535},{"c":3.525,"h":3.535,"l":3.525,"n":47,"o":3.535,"t":"2026-10-07T18:45:00Z","v":2496,"vw":3.529222},{"c":3.53,"h":3.53,"l":3.525,"n":73,"o":3.5289,"t":"2026-10-07T19:00:00Z","v":3551,"vw":3.528492},{"c":3.535,"h":3.5378,"l":3.5312,"n":50,"o":3.535,"t":"2026-10-07T19:15:00Z","v":1978,"vw":3.535732},{"c":3.525,"h":3.535,"l":3.525,"n":113,"o":3.535,"t":"2026-10-07T19:30:00Z","v":4634,"vw":3.530907},{"c":3.525,"h":3.53,"l":3.51,"n":542,"o":3.525,"t":"2026-10-07T19:45:00Z","v":32023,"vw":3.521967},{"c":3.52,"h":3.52,"l":3.52,"n":8,"o":3.52,"t":"2026-10-07T20:00:00Z","v":18495,"vw":3.52},{"c":3.525,"h":3.53,"l":3.5,"n":38,"o":3.5,"t":"2026-10-08T13:30:00Z","v":5026,"vw":3.513194},{"c":3.52,"h":3.525,"l":3.52,"n":20,"o":3.525,"t":"2026-10-08T13:45:00Z","v":1793,"vw":3.521129},{"c":3.515,"h":3.52,"l":3.51,"n":17,"o":3.515,"t":"2026-10-08T14:00:00Z","v":2571,"vw":3.5112},{"c":3.49,"h":3.515,"l":3.49,"n":77,"o":3.515,"t":"2026-10-08T14:15:00Z","v":4829,"vw":3.495786},{"c":3.505,"h":3.51,"l":3.495,"n":25,"o":3.495,"t":"2026-10-08T14:30:00Z","v":5305,"vw":3.496856},{"c":3.5,"h":3.505,"l":3.5,"n":31,"o":3.505,"t":"2026-10-08T14:45:00Z","v":959,"vw":3.504233},{"c":3.505,"h":3.505,"l":3.5,"n":13,"o":3.5,"t":"2026-10-08T15:00:00Z","v":547,"vw":3.502571},{"c":3.495,"h":3.505,"l":3.495,"n":39,"o":3.505,"t":"2026-10-08T15:15:00Z","v":2433,"vw":3.5},{"c":3.495,"h":3.495,"l":3.495,"n":6,"o":3.495,"t":"2026-10-08T15:30:00Z","v":247,"vw":3.495},{"c":3.51,"h":3.525,"l":3.49,"n":117,"o":3.49,"t":"2026-10-08T15:45:00Z","v":10095,"vw":3.509936},{"c":3.52,"h":3.52,"l":3.515,"n":22,"o":3.515,"t":"2026-10-08T16:00:00Z","v":1268,"vw":3.519492},{"c":3.525,"h":3.54,"l":3.52,"n":142,"o":3.52,"t":"2026-10-08T16:15:00Z","v":9850,"vw":3.537197},{"c":3.5199,"h":3.5199,"l":3.515,"n":12,"o":3.515,"t":"2026-10-08T16:30:00Z","v":1017,"vw":3.516131},{"c":3.565,"h":3.565,"l":3.515,"n":107,"o":3.515,"t":"2026-10-08T16:45:00Z","v":10902,"vw":3.542471},{"c":3.5688,"h":3.57,"l":3.545,"n":128,"o":3.565,"t":"2026-10-08T17:00:00Z","v":21904,"vw":3.551314},{"c":3.6,"h":3.61,"l":3.565,"n":196,"o":3.565,"t":"2026-10-08T17:15:00Z","v":57170,"vw":3.587821},{"c":3.61,"h":3.615,"l":3.6,"n":56,"o":3.605,"t":"2026-10-08T17:30:00Z","v":4383,"vw":3.607207},{"c":3.605,"h":3.619,"l":3.6011,"n":54,"o":3.615,"t":"2026-10-08T17:45:00Z","v":7164,"vw":3.608939},{"c":3.605,"h":3.61,"l":3.6,"n":43,"o":3.605,"t":"2026-10-08T18:00:00Z","v":2972,"vw":3.604513},{"c":3.595,"h":3.605,"l":3.595,"n":84,"o":3.6006,"t":"2026-10-08T18:15:00Z","v":8174,"vw":3.597655},{"c":3.59,"h":3.595,"l":3.59,"n":22,"o":3.595,"t":"2026-10-08T18:30:00Z","v":3042,"vw":3.59406},{"c":3.595,"h":3.595,"l":3.59,"n":35,"o":3.59,"t":"2026-10-08T18:45:00Z","v":2358,"vw":3.594737},{"c":3.615,"h":3.62,"l":3.595,"n":112,"o":3.595,"t":"2026-10-08T19:00:00Z","v":11329,"vw":3.60398},{"c":3.61,"h":3.62,"l":3.61,"n":87,"o":3.615,"t":"2026-10-08T19:15:00Z","v":7103,"vw":3.613028},{"c":3.615,"h":3.615,"l":3.61,"n":83,"o":3.61,"t":"2026-10-08T19:30:00Z","v":6390,"vw":3.612618},{"c":3.615,"h":3.625,"l":3.61,"n":401,"o":3.615,"t":"2026-10-08T19:45:00Z","v":34467,"vw":3.616669},{"c":3.62,"h":3.62,"l":3.62,"n":11,"o":3.62,"t":"2026-10-08T20:00:00Z","v":109118,"vw":3.62},{"c":3.645,"h":3.65,"l":3.55,"n":141,"o":3.59,"t":"2026-10-09T13:30:00Z","v":14225,"vw":3.622479},{"c":3.645,"h":3.655,"l":3.635,"n":59,"o":3.65,"t":"2026-10-09T13:45:00Z","v":6194,"vw":3.641424},{"c":3.635,"h":3.66,"l":3.635,"n":79,"o":3.645,"t":"2026-10-09T14:00:00Z","v":8496,"vw":3.649547},{"c":3.615,"h":3.63,"l":3.615,"n":42,"o":3.63,"t":"2026-10-09T14:15:00Z","v":4523,"vw":3.624265},{"c":3.619,"h":3.62,"l":3.6098,"n":75,"o":3.615,"t":"2026-10-09T14:30:00Z","v":10082,"vw":3.612086},{"c":3.615,"h":3.615,"l":3.615,"n":9,"o":3.615,"t":"2026-10-09T14:45:00Z","v":404,"vw":3.615},{"c":3.615,"h":3.615,"l":3.61,"n":22,"o":3.61,"t":"2026-10-09T15:00:00Z","v":1898,"vw":3.613007},{"c":3.625,"h":3.63,"l":3.615,"n":75,"o":3.615,"t":"2026-10-09T15:15:00Z","v":26454,"vw":3.619694},{"c":3.6159,"h":3.635,"l":3.615,"n":29,"o":3.63,"t":"2026-10-09T15:30:00Z","v":2567,"vw":3.625476},{"c":3.605,"h":3.61,"l":3.605,"n":17,"o":3.61,"t":"2026-10-09T15:45:00Z","v":1466,"vw":3.606111},{"c":3.615,"h":3.615,"l":3.6045,"n":32,"o":3.6045,"t":"2026-10-09T16:00:00Z","v":2721,"vw":3.608427},{"c":3.615,"h":3.615,"l":3.615,"n":8,"o":3.615,"t":"2026-10-09T16:15:00Z","v":1420,"vw":3.615},{"c":3.615,"h":3.62,"l":3.615,"n":14,"o":3.62,"t":"2026-10-09T16:30:00Z","v":1018,"vw":3.616814},{"c":3.615,"h":3.615,"l":3.615,"n":8,"o":3.615,"t":"2026-10-09T16:45:00Z","v":638,"vw":3.615},{"c":3.615,"h":3.62,"l":3.615,"n":11,"o":3.615,"t":"2026-10-09T17:00:00Z","v":613,"vw":3.61622},{"c":3.6112,"h":3.615,"l":3.6112,"n":2,"o":3.615,"t":"2026-10-09T17:15:00Z","v":1660,"vw":3.614508},{"c":3.61,"h":3.6188,"l":3.61,"n":10,"o":3.615,"t":"2026-10-09T17:30:00Z","v":795,"vw":3.615045},{"c":3.61,"h":3.615,"l":3.61,"n":9,"o":3.615,"t":"2026-10-09T17:45:00Z","v":614,"vw":3.613},{"c":3.61,"h":3.61,"l":3.605,"n":38,"o":3.605,"t":"2026-10-09T18:00:00Z","v":3667,"vw":3.607509},{"c":3.605,"h":3.605,"l":3.605,"n":2,"o":3.605,"t":"2026-10-09T18:15:00Z","v":133,"vw":3.605},{"c":3.605,"h":3.605,"l":3.6,"n":13,"o":3.605,"t":"2026-10-09T18:30:00Z","v":1285,"vw":3.604527},{"c":3.615,"h":3.615,"l":3.61,"n":60,"o":3.61,"t":"2026-10-09T18:45:00Z","v":3703,"vw":3.611877},{"c":3.605,"h":3.6189,"l":3.605,"n":31,"o":3.615,"t":"2026-10-09T19:00:00Z","v":5906,"vw":3.61451},{"c":3.6096,"h":3.61,"l":3.6,"n":22,"o":3.6,"t":"2026-10-09T19:15:00Z","v":3333,"vw":3.606843},{"c":3.62,"h":3.62,"l":3.605,"n":102,"o":3.605,"t":"2026-10-09T19:30:00Z","v":7829,"vw":3.613039},{"c":3.63,"h":3.64,"l":3.62,"n":263,"o":3.625,"t":"2026-10-09T19:45:00Z","v":16089,"vw":3.62873},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-09T20:00:00Z","v":30462,"vw":3.63},{"c":3.635,"h":3.635,"l":3.605,"n":26,"o":3.62,"t":"2026-10-12T13:30:00Z","v":3559,"vw":3.623024},{"c":3.65,"h":3.65,"l":3.63,"n":89,"o":3.63,"t":"2026-10-12T14:00:00Z","v":7840,"vw":3.637109},{"c":3.665,"h":3.665,"l":3.63,"n":99,"o":3.645,"t":"2026-10-12T14:15:00Z","v":10739,"vw":3.645058},{"c":3.675,"h":3.675,"l":3.665,"n":35,"o":3.67,"t":"2026-10-12T14:30:00Z","v":5371,"vw":3.670323},{"c":3.675,"h":3.68,"l":3.675,"n":11,"o":3.68,"t":"2026-10-12T14:45:00Z","v":677,"vw":3.67875},{"c":3.66,"h":3.685,"l":3.66,"n":96,"o":3.68,"t":"2026-10-12T15:00:00Z","v":13881,"vw":3.669085},{"c":3.645,"h":3.66,"l":3.64,"n":79,"o":3.66,"t":"2026-10-12T15:15:00Z","v":7359,"vw":3.65058},{"c":3.6764,"h":3.6764,"l":3.645,"n":82,"o":3.645,"t":"2026-10-12T15:30:00Z","v":7011,"vw":3.666009},{"c":3.675,"h":3.68,"l":3.675,"n":10,"o":3.68,"t":"2026-10-12T15:45:00Z","v":535,"vw":3.6775},{"c":3.68,"h":3.68,"l":3.67,"n":23,"o":3.67,"t":"2026-10-12T16:00:00Z","v":1787,"vw":3.673822},{"c":3.675,"h":3.675,"l":3.67,"n":8,"o":3.67,"t":"2026-10-12T16:15:00Z","v":250,"vw":3.672273},{"c":3.66,"h":3.68,"l":3.66,"n":109,"o":3.675,"t":"2026-10-12T16:30:00Z","v":22473,"vw":3.676199},{"c":3.655,"h":3.655,"l":3.645,"n":49,"o":3.65,"t":"2026-10-12T16:45:00Z","v":3580,"vw":3.65},{"c":3.665,"h":3.6689,"l":3.66,"n":45,"o":3.66,"t":"2026-10-12T17:00:00Z","v":5472,"vw":3.66255},{"c":3.655,"h":3.6691,"l":3.65,"n":64,"o":3.6691,"t":"2026-10-12T17:15:00Z","v":10248,"vw":3.655963},{"c":3.655,"h":3.66,"l":3.655,"n":14,"o":3.655,"t":"2026-10-12T17:30:00Z","v":1168,"vw":3.65598},{"c":3.6699,"h":3.6699,"l":3.65,"n":49,"o":3.65,"t":"2026-10-12T17:45:00Z","v":3994,"vw":3.661503},{"c":3.675,"h":3.68,"l":3.665,"n":57,"o":3.665,"t":"2026-10-12T18:00:00Z","v":5026,"vw":3.674374},{"c":3.665,"h":3.68,"l":3.66,"n":71,"o":3.675,"t":"2026-10-12T18:15:00Z","v":9785,"vw":3.668636},{"c":3.65,"h":3.665,"l":3.65,"n":52,"o":3.665,"t":"2026-10-12T18:30:00Z","v":4402,"vw":3.658263},{"c":3.67,"h":3.675,"l":3.645,"n":107,"o":3.65,"t":"2026-10-12T18:45:00Z","v":17348,"vw":3.655526},{"c":3.665,"h":3.665,"l":3.66,"n":23,"o":3.665,"t":"2026-10-12T19:00:00Z","v":2067,"vw":3.664685},{"c":3.665,"h":3.67,"l":3.66,"n":60,"o":3.66,"t":"2026-10-12T19:15:00Z","v":5697,"vw":3.663039},{"c":3.67,"h":3.67,"l":3.665,"n":73,"o":3.665,"t":"2026-10-12T19:30:00Z","v":3622,"vw":3.668936},{"c":3.655,"h":3.67,"l":3.65,"n":410,"o":3.665,"t":"2026-10-12T19:45:00Z","v":26398,"vw":3.658523},{"c":3.655,"h":3.655,"l":3.655,"n":4,"o":3.655,"t":"2026-10-12T20:00:00Z","v":19171,"vw":3.655},{"c":3.72,"h":3.725,"l":3.67,"n":233,"o":3.69,"t":"2026-10-13T13:30:00Z","v":19820,"vw":3.710658},{"c":3.705,"h":3.72,"l":3.705,"n":20,"o":3.72,"t":"2026-10-13T13:45:00Z","v":3941,"vw":3.710737},{"c":3.71,"h":3.715,"l":3.695,"n":48,"o":3.7,"t":"2026-10-13T14:00:00Z","v":7488,"vw":3.698608},{"c":3.715,"h":3.7192,"l":3.71,"n":10,"o":3.71,"t":"2026-10-13T14:15:00Z","v":717,"vw":3.715259},{"c":3.735,"h":3.74,"l":3.72,"n":83,"o":3.72,"t":"2026-10-13T14:30:00Z","v":6755,"vw":3.737432},{"c":3.755,"h":3.755,"l":3.735,"n":54,"o":3.735,"t":"2026-10-13T14:45:00Z","v":6735,"vw":3.750202},{"c":3.755,"h":3.775,"l":3.755,"n":63,"o":3.755,"t":"2026-10-13T15:00:00Z","v":13024,"vw":3.760436},{"c":3.775,"h":3.78,"l":3.75,"n":47,"o":3.75,"t":"2026-10-13T15:15:00Z","v":9303,"vw":3.76087},{"c":3.785,"h":3.785,"l":3.78,"n":33,"o":3.78,"t":"2026-10-13T15:30:00Z","v":2127,"vw":3.781944},{"c":3.775,"h":3.785,"l":3.775,"n":31,"o":3.785,"t":"2026-10-13T15:45:00Z","v":1802,"vw":3.77875},{"c":3.77,"h":3.775,"l":3.765,"n":50,"o":3.77,"t":"2026-10-13T16:00:00Z","v":5704,"vw":3.770269},{"c":3.77,"h":3.78,"l":3.77,"n":31,"o":3.7775,"t":"2026-10-13T16:15:00Z","v":8571,"vw":3.774908},{"c":3.78,"h":3.79,"l":3.77,"n":26,"o":3.775,"t":"2026-10-13T16:30:00Z","v":2221,"vw":3.778046},{"c":3.795,"h":3.795,"l":3.78,"n":31,"o":3.79,"t":"2026-10-13T16:45:00Z","v":2740,"vw":3.788938},{"c":3.79,"h":3.8,"l":3.79,"n":8,"o":3.795,"t":"2026-10-13T17:00:00Z","v":529,"vw":3.794123},{"c":3.74,"h":3.7975,"l":3.735,"n":211,"o":3.79,"t":"2026-10-13T17:15:00Z","v":46654,"vw":3.766439},{"c":3.745,"h":3.75,"l":3.7303,"n":42,"o":3.7303,"t":"2026-10-13T17:30:00Z","v":19847,"vw":3.743754},{"c":3.735,"h":3.75,"l":3.735,"n":60,"o":3.75,"t":"2026-10-13T17:45:00Z","v":6154,"vw":3.742129},{"c":3.755,"h":3.76,"l":3.735,"n":83,"o":3.735,"t":"2026-10-13T18:00:00Z","v":8603,"vw":3.747365},{"c":3.755,"h":3.755,"l":3.755,"n":21,"o":3.755,"t":"2026-10-13T18:15:00Z","v":2734,"vw":3.755},{"c":3.745,"h":3.76,"l":3.74,"n":90,"o":3.755,"t":"2026-10-13T18:30:00Z","v":18823,"vw":3.751219},{"c":3.735,"h":3.745,"l":3.725,"n":94,"o":3.745,"t":"2026-10-13T18:45:00Z","v":10084,"vw":3.731192},{"c":3.71,"h":3.735,"l":3.71,"n":188,"o":3.735,"t":"2026-10-13T19:00:00Z","v":26329,"vw":3.716634},{"c":3.725,"h":3.73,"l":3.71,"n":78,"o":3.715,"t":"2026-10-13T19:15:00Z","v":5976,"vw":3.720834},{"c":3.705,"h":3.725,"l":3.7,"n":101,"o":3.725,"t":"2026-10-13T19:30:00Z","v":9690,"vw":3.716745},{"c":3.705,"h":3.72,"l":3.7,"n":275,"o":3.705,"t":"2026-10-13T19:45:00Z","v":25060,"vw":3.708643},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-13T20:00:00Z","v":29365,"vw":3.71},{"c":3.65,"h":3.69,"l":3.65,"n":79,"o":3.67,"t":"2026-10-14T13:30:00Z","v":9783,"vw":3.675529},{"c":3.61,"h":3.635,"l":3.61,"n":71,"o":3.635,"t":"2026-10-14T13:45:00Z","v":3833,"vw":3.624595},{"c":3.645,"h":3.645,"l":3.61,"n":101,"o":3.62,"t":"2026-10-14T14:00:00Z","v":7202,"vw":3.62193},{"c":3.655,"h":3.655,"l":3.64,"n":103,"o":3.645,"t":"2026-10-14T14:15:00Z","v":16139,"vw":3.645825},{"c":3.665,"h":3.67,"l":3.66,"n":65,"o":3.66,"t":"2026-10-14T14:30:00Z","v":3150,"vw":3.66331},{"c":3.65,"h":3.665,"l":3.65,"n":78,"o":3.665,"t":"2026-10-14T14:45:00Z","v":11055,"vw":3.660186},{"c":3.645,"h":3.655,"l":3.641,"n":89,"o":3.655,"t":"2026-10-14T15:00:00Z","v":5021,"vw":3.649641},{"c":3.665,"h":3.665,"l":3.65,"n":122,"o":3.65,"t":"2026-10-14T15:15:00Z","v":17581,"vw":3.652845},{"c":3.655,"h":3.67,"l":3.655,"n":54,"o":3.665,"t":"2026-10-14T15:30:00Z","v":9562,"vw":3.664124},{"c":3.665,"h":3.665,"l":3.66,"n":26,"o":3.66,"t":"2026-10-14T15:45:00Z","v":2192,"vw":3.660262},{"c":3.66,"h":3.6692,"l":3.66,"n":18,"o":3.66,"t":"2026-10-14T16:00:00Z","v":1184,"vw":3.665124},{"c":3.675,"h":3.675,"l":3.665,"n":93,"o":3.67,"t":"2026-10-14T16:15:00Z","v":13934,"vw":3.673665},{"c":3.6999,"h":3.6999,"l":3.665,"n":96,"o":3.6701,"t":"2026-10-14T16:30:00Z","v":36771,"vw":3.672839},{"c":3.69,"h":3.7,"l":3.69,"n":48,"o":3.695,"t":"2026-10-14T16:45:00Z","v":3097,"vw":3.692915},{"c":3.671,"h":3.69,"l":3.671,"n":79,"o":3.69,"t":"2026-10-14T17:00:00Z","v":3135,"vw":3.684551},{"c":3.67,"h":3.675,"l":3.67,"n":15,"o":3.67,"t":"2026-10-14T17:15:00Z","v":835,"vw":3.670714},{"c":3.675,"h":3.675,"l":3.675,"n":23,"o":3.675,"t":"2026-10-14T17:30:00Z","v":1320,"vw":3.675},{"c":3.68,"h":3.68,"l":3.675,"n":55,"o":3.675,"t":"2026-10-14T17:45:00Z","v":3628,"vw":3.67917},{"c":3.6857,"h":3.6857,"l":3.68,"n":30,"o":3.685,"t":"2026-10-14T18:00:00Z","v":2185,"vw":3.683677},{"c":3.685,"h":3.685,"l":3.675,"n":85,"o":3.685,"t":"2026-10-14T18:15:00Z","v":6352,"vw":3.680545},{"c":3.68,"h":3.685,"l":3.68,"n":66,"o":3.685,"t":"2026-10-14T18:30:00Z","v":2266,"vw":3.680997},{"c":3.68,"h":3.685,"l":3.68,"n":27,"o":3.68,"t":"2026-10-14T18:45:00Z","v":1121,"vw":3.680834},{"c":3.675,"h":3.685,"l":3.675,"n":114,"o":3.68,"t":"2026-10-14T19:00:00Z","v":5198,"vw":3.676738},{"c":3.66,"h":3.6788,"l":3.66,"n":95,"o":3.675,"t":"2026-10-14T19:15:00Z","v":3634,"vw":3.670838},{"c":3.655,"h":3.665,"l":3.655,"n":84,"o":3.66,"t":"2026-10-14T19:30:00Z","v":4885,"vw":3.66},{"c":3.675,"h":3.68,"l":3.655,"n":391,"o":3.655,"t":"2026-10-14T19:45:00Z","v":24906,"vw":3.667409},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-14T20:00:00Z","v":28425,"vw":3.67},{"c":3.79,"h":3.79,"l":3.7,"n":193,"o":3.7,"t":"2026-10-15T13:30:00Z","v":26650,"vw":3.74578},{"c":3.81,"h":3.81,"l":3.79,"n":67,"o":3.79,"t":"2026-10-15T13:45:00Z","v":6658,"vw":3.791111},{"c":3.81,"h":3.82,"l":3.8,"n":172,"o":3.81,"t":"2026-10-15T14:00:00Z","v":22065,"vw":3.805878},{"c":3.83,"h":3.83,"l":3.81,"n":111,"o":3.82,"t":"2026-10-15T14:15:00Z","v":10364,"vw":3.818279},{"c":3.84,"h":3.875,"l":3.84,"n":145,"o":3.84,"t":"2026-10-15T14:30:00Z","v":13055,"vw":3.85253},{"c":3.805,"h":3.835,"l":3.805,"n":120,"o":3.835,"t":"2026-10-15T14:45:00Z","v":8445,"vw":3.820944},{"c":3.8,"h":3.805,"l":3.8,"n":58,"o":3.805,"t":"2026-10-15T15:00:00Z","v":2558,"vw":3.801667},{"c":3.77,"h":3.79,"l":3.76,"n":76,"o":3.79,"t":"2026-10-15T15:15:00Z","v":24239,"vw":3.77088},{"c":3.765,"h":3.785,"l":3.765,"n":102,"o":3.78,"t":"2026-10-15T15:30:00Z","v":6362,"vw":3.777372},{"c":3.76,"h":3.765,"l":3.755,"n":64,"o":3.765,"t":"2026-10-15T15:45:00Z","v":8806,"vw":3.76002},{"c":3.745,"h":3.765,"l":3.74,"n":111,"o":3.76,"t":"2026-10-15T16:00:00Z","v":15189,"vw":3.749446},{"c":3.775,"h":3.78,"l":3.74,"n":82,"o":3.74,"t":"2026-10-15T16:15:00Z","v":17501,"vw":3.770218},{"c":3.76,"h":3.785,"l":3.76,"n":63,"o":3.78,"t":"2026-10-15T16:30:00Z","v":4743,"vw":3.774082},{"c":3.765,"h":3.765,"l":3.765,"n":4,"o":3.765,"t":"2026-10-15T16:45:00Z","v":191,"vw":3.765},{"c":3.755,"h":3.76,"l":3.755,"n":19,"o":3.76,"t":"2026-10-15T17:00:00Z","v":1560,"vw":3.759069},{"c":3.73,"h":3.7501,"l":3.73,"n":58,"o":3.7501,"t":"2026-10-15T17:15:00Z","v":9336,"vw":3.74402},{"c":3.72,"h":3.735,"l":3.72,"n":71,"o":3.73,"t":"2026-10-15T17:30:00Z","v":7047,"vw":3.724191},{"c":3.725,"h":3.725,"l":3.715,"n":45,"o":3.72,"t":"2026-10-15T17:45:00Z","v":3663,"vw":3.718515},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T18:00:00Z","v":186,"vw":3.72},{"c":3.725,"h":3.73,"l":3.72,"n":39,"o":3.72,"t":"2026-10-15T18:15:00Z","v":4494,"vw":3.727341},{"c":3.735,"h":3.735,"l":3.73,"n":60,"o":3.73,"t":"2026-10-15T18:30:00Z","v":3648,"vw":3.732605},{"c":3.73,"h":3.735,"l":3.73,"n":15,"o":3.7312,"t":"2026-10-15T18:45:00Z","v":772,"vw":3.732932},{"c":3.725,"h":3.735,"l":3.725,"n":42,"o":3.735,"t":"2026-10-15T19:00:00Z","v":3077,"vw":3.731768},{"c":3.71,"h":3.725,"l":3.71,"n":46,"o":3.725,"t":"2026-10-15T19:15:00Z","v":2619,"vw":3.71763},{"c":3.71,"h":3.72,"l":3.71,"n":29,"o":3.71,"t":"2026-10-15T19:30:00Z","v":1299,"vw":3.711564},{"c":3.71,"h":3.725,"l":3.7,"n":267,"o":3.7199,"t":"2026-10-15T19:45:00Z","v":23258,"vw":3.715002},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-10-15T20:00:00Z","v":21743,"vw":3.71},{"c":3.76,"h":3.78,"l":3.72,"n":110,"o":3.72,"t":"2026-10-16T13:30:00Z","v":17502,"vw":3.740188},{"c":3.78,"h":3.78,"l":3.75,"n":38,"o":3.75,"t":"2026-10-16T13:45:00Z","v":2568,"vw":3.771},{"c":3.78,"h":3.81,"l":3.78,"n":97,"o":3.79,"t":"2026-10-16T14:00:00Z","v":6206,"vw":3.797059},{"c":3.8,"h":3.805,"l":3.78,"n":212,"o":3.78,"t":"2026-10-16T14:15:00Z","v":28994,"vw":3.793802},{"c":3.775,"h":3.795,"l":3.775,"n":50,"o":3.795,"t":"2026-10-16T14:30:00Z","v":2376,"vw":3.784758},{"c":3.795,"h":3.795,"l":3.77,"n":116,"o":3.77,"t":"2026-10-16T14:45:00Z","v":4850,"vw":3.782606},{"c":3.815,"h":3.815,"l":3.8,"n":53,"o":3.8,"t":"2026-10-16T15:00:00Z","v":4532,"vw":3.808381},{"c":3.805,"h":3.815,"l":3.8,"n":68,"o":3.815,"t":"2026-10-16T15:15:00Z","v":3687,"vw":3.802566},{"c":3.805,"h":3.8099,"l":3.805,"n":30,"o":3.805,"t":"2026-10-16T15:30:00Z","v":7253,"vw":3.805575},{"c":3.805,"h":3.805,"l":3.7946,"n":48,"o":3.805,"t":"2026-10-16T15:45:00Z","v":6570,"vw":3.803726},{"c":3.79,"h":3.805,"l":3.79,"n":44,"o":3.8,"t":"2026-10-16T16:00:00Z","v":4428,"vw":3.798417},{"c":3.79,"h":3.795,"l":3.79,"n":21,"o":3.795,"t":"2026-10-16T16:15:00Z","v":1568,"vw":3.793571},{"c":3.775,"h":3.785,"l":3.775,"n":43,"o":3.785,"t":"2026-10-16T16:30:00Z","v":2639,"vw":3.7775},{"c":3.77,"h":3.78,"l":3.77,"n":42,"o":3.775,"t":"2026-10-16T16:45:00Z","v":2190,"vw":3.774093},{"c":3.77,"h":3.7758,"l":3.77,"n":28,"o":3.77,"t":"2026-10-16T17:00:00Z","v":2446,"vw":3.773783},{"c":3.77,"h":3.77,"l":3.7609,"n":30,"o":3.765,"t":"2026-10-16T17:15:00Z","v":6620,"vw":3.764013},{"c":3.77,"h":3.77,"l":3.765,"n":48,"o":3.77,"t":"2026-10-16T17:30:00Z","v":2825,"vw":3.768995},{"c":3.78,"h":3.78,"l":3.7711,"n":3,"o":3.7711,"t":"2026-10-16T17:45:00Z","v":1001,"vw":3.77555},{"c":3.7794,"h":3.78,"l":3.765,"n":49,"o":3.77,"t":"2026-10-16T18:00:00Z","v":5013,"vw":3.773128},{"c":3.78,"h":3.78,"l":3.77,"n":45,"o":3.77,"t":"2026-10-16T18:15:00Z","v":3864,"vw":3.772576},{"c":3.785,"h":3.79,"l":3.785,"n":31,"o":3.785,"t":"2026-10-16T18:30:00Z","v":1606,"vw":3.78875},{"c":3.79,"h":3.79,"l":3.78,"n":56,"o":3.785,"t":"2026-10-16T18:45:00Z","v":6374,"vw":3.782829},{"c":3.775,"h":3.795,"l":3.775,"n":74,"o":3.79,"t":"2026-10-16T19:00:00Z","v":4838,"vw":3.789564},{"c":3.775,"h":3.775,"l":3.775,"n":14,"o":3.775,"t":"2026-10-16T19:15:00Z","v":984,"vw":3.775},{"c":3.775,"h":3.779,"l":3.77,"n":85,"o":3.775,"t":"2026-10-16T19:30:00Z","v":9123,"vw":3.772459},{"c":3.82,"h":3.82,"l":3.77,"n":438,"o":3.775,"t":"2026-10-16T19:45:00Z","v":27696,"vw":3.803938},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-16T20:00:00Z","v":43893,"vw":3.82},{"c":3.78,"h":3.8,"l":3.78,"n":61,"o":3.79,"t":"2026-10-19T13:30:00Z","v":4543,"vw":3.791031},{"c":3.775,"h":3.775,"l":3.774,"n":8,"o":3.774,"t":"2026-10-19T13:45:00Z","v":806,"vw":3.774137},{"c":3.771,"h":3.775,"l":3.771,"n":19,"o":3.775,"t":"2026-10-19T14:00:00Z","v":875,"vw":3.774397},{"c":3.765,"h":3.775,"l":3.765,"n":48,"o":3.775,"t":"2026-10-19T14:15:00Z","v":1930,"vw":3.770678},{"c":3.765,"h":3.765,"l":3.76,"n":22,"o":3.765,"t":"2026-10-19T14:30:00Z","v":1524,"vw":3.762685},{"c":3.765,"h":3.765,"l":3.76,"n":15,"o":3.765,"t":"2026-10-19T14:45:00Z","v":1338,"vw":3.761691},{"c":3.8,"h":3.8,"l":3.77,"n":88,"o":3.77,"t":"2026-10-19T15:00:00Z","v":8475,"vw":3.781588},{"c":3.84,"h":3.865,"l":3.81,"n":218,"o":3.81,"t":"2026-10-19T15:15:00Z","v":27389,"vw":3.845551},{"c":3.83,"h":3.83,"l":3.825,"n":17,"o":3.83,"t":"2026-10-19T15:30:00Z","v":1045,"vw":3.829375},{"c":3.8,"h":3.825,"l":3.8,"n":106,"o":3.825,"t":"2026-10-19T16:00:00Z","v":13956,"vw":3.815929},{"c":3.805,"h":3.805,"l":3.8,"n":19,"o":3.805,"t":"2026-10-19T16:15:00Z","v":850,"vw":3.803205},{"c":3.795,"h":3.8,"l":3.795,"n":58,"o":3.8,"t":"2026-10-19T16:30:00Z","v":8575,"vw":3.795272},{"c":3.795,"h":3.8,"l":3.795,"n":25,"o":3.795,"t":"2026-10-19T16:45:00Z","v":793,"vw":3.796081},{"c":3.791,"h":3.795,"l":3.791,"n":49,"o":3.795,"t":"2026-10-19T17:00:00Z","v":1137,"vw":3.793644},{"c":3.79,"h":3.795,"l":3.79,"n":50,"o":3.7901,"t":"2026-10-19T17:15:00Z","v":7033,"vw":3.790333},{"c":3.79,"h":3.79,"l":3.78,"n":85,"o":3.79,"t":"2026-10-19T17:30:00Z","v":9125,"vw":3.786901},{"c":3.795,"h":3.8,"l":3.79,"n":21,"o":3.795,"t":"2026-10-19T17:45:00Z","v":1465,"vw":3.792083},{"c":3.861,"h":3.865,"l":3.795,"n":251,"o":3.795,"t":"2026-10-19T18:00:00Z","v":31248,"vw":3.822316},{"c":3.845,"h":3.855,"l":3.841,"n":147,"o":3.85,"t":"2026-10-19T18:15:00Z","v":9826,"vw":3.85},{"c":3.86,"h":3.86,"l":3.84,"n":111,"o":3.845,"t":"2026-10-19T18:30:00Z","v":15878,"vw":3.849449},{"c":3.851,"h":3.86,"l":3.85,"n":32,"o":3.855,"t":"2026-10-19T18:45:00Z","v":1224,"vw":3.854},{"c":3.87,"h":3.875,"l":3.85,"n":298,"o":3.85,"t":"2026-10-19T19:00:00Z","v":22348,"vw":3.866155},{"c":3.8688,"h":3.87,"l":3.86,"n":92,"o":3.87,"t":"2026-10-19T19:15:00Z","v":7354,"vw":3.86165},{"c":3.855,"h":3.86,"l":3.85,"n":101,"o":3.86,"t":"2026-10-19T19:30:00Z","v":4567,"vw":3.855881},{"c":3.875,"h":3.88,"l":3.85,"n":475,"o":3.855,"t":"2026-10-19T19:45:00Z","v":28899,"vw":3.866795},{"c":3.86,"h":3.86,"l":3.86,"n":8,"o":3.86,"t":"2026-10-19T20:00:00Z","v":28688,"vw":3.86},{"c":3.96,"h":3.9735,"l":3.89,"n":93,"o":3.89,"t":"2026-10-20T13:30:00Z","v":6470,"vw":3.943535},{"c":3.98,"h":4,"l":3.975,"n":147,"o":3.98,"t":"2026-10-20T13:45:00Z","v":16770,"vw":3.986124},{"c":3.93,"h":3.97,"l":3.93,"n":98,"o":3.97,"t":"2026-10-20T14:00:00Z","v":7140,"vw":3.939208},{"c":3.925,"h":3.93,"l":3.91,"n":83,"o":3.92,"t":"2026-10-20T14:15:00Z","v":6871,"vw":3.915128},{"c":3.92,"h":3.936,"l":3.92,"n":40,"o":3.93,"t":"2026-10-20T14:30:00Z","v":4801,"vw":3.930714},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-10-20T14:45:00Z","v":100,"vw":3.915},{"c":3.915,"h":3.93,"l":3.905,"n":73,"o":3.91,"t":"2026-10-20T15:00:00Z","v":3751,"vw":3.91369},{"c":3.915,"h":3.93,"l":3.91,"n":93,"o":3.92,"t":"2026-10-20T15:15:00Z","v":8566,"vw":3.914122},{"c":3.935,"h":3.935,"l":3.915,"n":82,"o":3.915,"t":"2026-10-20T15:30:00Z","v":5716,"vw":3.925986},{"c":3.925,"h":3.9353,"l":3.925,"n":22,"o":3.9353,"t":"2026-10-20T15:45:00Z","v":1592,"vw":3.932249},{"c":3.94,"h":3.945,"l":3.92,"n":157,"o":3.92,"t":"2026-10-20T16:15:00Z","v":14020,"vw":3.936701},{"c":3.945,"h":3.9477,"l":3.9389,"n":11,"o":3.9389,"t":"2026-10-20T16:30:00Z","v":4969,"vw":3.939362},{"c":3.935,"h":3.945,"l":3.935,"n":38,"o":3.945,"t":"2026-10-20T16:45:00Z","v":4277,"vw":3.939875},{"c":3.9302,"h":3.94,"l":3.93,"n":60,"o":3.935,"t":"2026-10-20T17:00:00Z","v":8726,"vw":3.933338},{"c":3.925,"h":3.9301,"l":3.925,"n":36,"o":3.93,"t":"2026-10-20T17:15:00Z","v":2900,"vw":3.928924},{"c":3.9301,"h":3.9301,"l":3.925,"n":42,"o":3.925,"t":"2026-10-20T17:30:00Z","v":11826,"vw":3.926586},{"c":3.92,"h":3.925,"l":3.92,"n":11,"o":3.925,"t":"2026-10-20T17:45:00Z","v":1292,"vw":3.923788},{"c":3.93,"h":3.93,"l":3.92,"n":25,"o":3.92,"t":"2026-10-20T18:00:00Z","v":6492,"vw":3.929758},{"c":3.915,"h":3.935,"l":3.915,"n":31,"o":3.935,"t":"2026-10-20T18:15:00Z","v":4818,"vw":3.924074},{"c":3.905,"h":3.91,"l":3.905,"n":22,"o":3.91,"t":"2026-10-20T18:30:00Z","v":1352,"vw":3.905601},{"c":3.915,"h":3.915,"l":3.9,"n":255,"o":3.9,"t":"2026-10-20T18:45:00Z","v":28378,"vw":3.904257},{"c":3.9,"h":3.915,"l":3.9,"n":76,"o":3.915,"t":"2026-10-20T19:00:00Z","v":2736,"vw":3.907476},{"c":3.89,"h":3.9001,"l":3.885,"n":157,"o":3.9,"t":"2026-10-20T19:15:00Z","v":24187,"vw":3.894384},{"c":3.885,"h":3.885,"l":3.88,"n":150,"o":3.88,"t":"2026-10-20T19:30:00Z","v":6178,"vw":3.881918},{"c":3.875,"h":3.885,"l":3.87,"n":358,"o":3.885,"t":"2026-10-20T19:45:00Z","v":17071,"vw":3.876745},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-20T20:00:00Z","v":26880,"vw":3.87},{"c":3.865,"h":3.865,"l":3.82,"n":46,"o":3.86,"t":"2026-10-21T13:30:00Z","v":5262,"vw":3.855345},{"c":3.86,"h":3.875,"l":3.855,"n":131,"o":3.87,"t":"2026-10-21T13:45:00Z","v":24628,"vw":3.867957},{"c":3.8589,"h":3.8589,"l":3.85,"n":87,"o":3.85,"t":"2026-10-21T14:00:00Z","v":7973,"vw":3.852838},{"c":3.86,"h":3.86,"l":3.855,"n":16,"o":3.855,"t":"2026-10-21T14:15:00Z","v":2401,"vw":3.855235},{"c":3.875,"h":3.875,"l":3.855,"n":139,"o":3.855,"t":"2026-10-21T14:30:00Z","v":17041,"vw":3.858488},{"c":3.87,"h":3.88,"l":3.8598,"n":88,"o":3.8775,"t":"2026-10-21T14:45:00Z","v":5648,"vw":3.867887},{"c":3.87,"h":3.875,"l":3.87,"n":70,"o":3.875,"t":"2026-10-21T15:00:00Z","v":2869,"vw":3.873316},{"c":3.895,"h":3.895,"l":3.8768,"n":51,"o":3.8768,"t":"2026-10-21T15:15:00Z","v":18171,"vw":3.882396},{"c":3.91,"h":3.92,"l":3.895,"n":104,"o":3.895,"t":"2026-10-21T15:30:00Z","v":32354,"vw":3.896862},{"c":3.905,"h":3.91,"l":3.9,"n":79,"o":3.9,"t":"2026-10-21T15:45:00Z","v":22588,"vw":3.909565},{"c":3.925,"h":3.925,"l":3.9,"n":143,"o":3.91,"t":"2026-10-21T16:00:00Z","v":13278,"vw":3.910993},{"c":3.92,"h":3.92,"l":3.92,"n":20,"o":3.92,"t":"2026-10-21T16:15:00Z","v":1073,"vw":3.92},{"c":3.915,"h":3.915,"l":3.91,"n":44,"o":3.915,"t":"2026-10-21T16:30:00Z","v":1766,"vw":3.913322},{"c":3.905,"h":3.905,"l":3.9,"n":31,"o":3.9007,"t":"2026-10-21T16:45:00Z","v":9924,"vw":3.9008},{"c":3.905,"h":3.905,"l":3.895,"n":59,"o":3.9,"t":"2026-10-21T17:00:00Z","v":4262,"vw":3.899845},{"c":3.895,"h":3.9,"l":3.895,"n":70,"o":3.9,"t":"2026-10-21T17:15:00Z","v":3822,"vw":3.897681},{"c":3.845,"h":3.9,"l":3.845,"n":123,"o":3.9,"t":"2026-10-21T17:30:00Z","v":27587,"vw":3.877414},{"c":3.83,"h":3.84,"l":3.83,"n":27,"o":3.84,"t":"2026-10-21T17:45:00Z","v":1232,"vw":3.836233},{"c":3.835,"h":3.835,"l":3.83,"n":7,"o":3.83,"t":"2026-10-21T18:00:00Z","v":527,"vw":3.834002},{"c":3.845,"h":3.845,"l":3.825,"n":97,"o":3.83,"t":"2026-10-21T18:15:00Z","v":7867,"vw":3.835255},{"c":3.84,"h":3.84,"l":3.84,"n":22,"o":3.84,"t":"2026-10-21T18:30:00Z","v":548,"vw":3.84},{"c":3.84,"h":3.855,"l":3.835,"n":110,"o":3.835,"t":"2026-10-21T18:45:00Z","v":7429,"vw":3.845854},{"c":3.84,"h":3.84,"l":3.835,"n":100,"o":3.835,"t":"2026-10-21T19:00:00Z","v":3662,"vw":3.83955},{"c":3.845,"h":3.845,"l":3.84,"n":31,"o":3.84,"t":"2026-10-21T19:15:00Z","v":11572,"vw":3.841244},{"c":3.87,"h":3.87,"l":3.85,"n":100,"o":3.85,"t":"2026-10-21T19:30:00Z","v":7713,"vw":3.855743},{"c":3.87,"h":3.88,"l":3.865,"n":345,"o":3.875,"t":"2026-10-21T19:45:00Z","v":21151,"vw":3.871845},{"c":3.87,"h":3.87,"l":3.87,"n":5,"o":3.87,"t":"2026-10-21T20:00:00Z","v":26169,"vw":3.87},{"c":3.93,"h":3.93,"l":3.88,"n":8,"o":3.88,"t":"2026-10-22T13:30:00Z","v":1018,"vw":3.885405},{"c":3.92,"h":3.95,"l":3.92,"n":29,"o":3.925,"t":"2026-10-22T13:45:00Z","v":6770,"vw":3.939543},{"c":3.95,"h":3.95,"l":3.93,"n":134,"o":3.93,"t":"2026-10-22T14:00:00Z","v":23530,"vw":3.939855},{"c":3.96,"h":3.96,"l":3.945,"n":43,"o":3.95,"t":"2026-10-22T14:15:00Z","v":5487,"vw":3.956281},{"c":3.945,"h":3.9601,"l":3.94,"n":119,"o":3.96,"t":"2026-10-22T14:30:00Z","v":10919,"vw":3.946991},{"c":3.95,"h":3.955,"l":3.95,"n":39,"o":3.95,"t":"2026-10-22T14:45:00Z","v":12755,"vw":3.952642},{"c":3.96,"h":3.96,"l":3.955,"n":52,"o":3.96,"t":"2026-10-22T15:00:00Z","v":2162,"vw":3.959633},{"c":3.96,"h":3.9699,"l":3.96,"n":69,"o":3.9601,"t":"2026-10-22T15:15:00Z","v":4758,"vw":3.960609},{"c":3.95,"h":3.955,"l":3.945,"n":39,"o":3.955,"t":"2026-10-22T15:30:00Z","v":2686,"vw":3.949097},{"c":3.975,"h":3.975,"l":3.9531,"n":88,"o":3.9531,"t":"2026-10-22T15:45:00Z","v":9301,"vw":3.958192},{"c":3.98,"h":3.98,"l":3.965,"n":49,"o":3.975,"t":"2026-10-22T16:00:00Z","v":7328,"vw":3.978069},{"c":3.985,"h":3.99,"l":3.985,"n":64,"o":3.985,"t":"2026-10-22T16:15:00Z","v":2204,"vw":3.988281},{"c":3.99,"h":3.99,"l":3.985,"n":12,"o":3.985,"t":"2026-10-22T16:30:00Z","v":922,"vw":3.987737},{"c":3.98,"h":3.98,"l":3.97,"n":66,"o":3.98,"t":"2026-10-22T16:45:00Z","v":4442,"vw":3.979246},{"c":3.98,"h":3.98,"l":3.98,"n":16,"o":3.98,"t":"2026-10-22T17:00:00Z","v":732,"vw":3.98},{"c":3.965,"h":3.97,"l":3.96,"n":27,"o":3.97,"t":"2026-10-22T17:15:00Z","v":2865,"vw":3.964956},{"c":3.97,"h":3.97,"l":3.96,"n":61,"o":3.96,"t":"2026-10-22T17:30:00Z","v":4365,"vw":3.966255},{"c":3.975,"h":3.975,"l":3.965,"n":43,"o":3.97,"t":"2026-10-22T17:45:00Z","v":2853,"vw":3.970783},{"c":3.975,"h":3.985,"l":3.97,"n":52,"o":3.98,"t":"2026-10-22T18:00:00Z","v":2927,"vw":3.977273},{"c":3.97,"h":3.98,"l":3.97,"n":44,"o":3.98,"t":"2026-10-22T18:15:00Z","v":3525,"vw":3.977591},{"c":3.975,"h":4,"l":3.97,"n":250,"o":3.97,"t":"2026-10-22T18:30:00Z","v":22939,"vw":3.981652},{"c":3.985,"h":3.995,"l":3.98,"n":59,"o":3.98,"t":"2026-10-22T18:45:00Z","v":4526,"vw":3.990297},{"c":3.975,"h":3.99,"l":3.975,"n":117,"o":3.985,"t":"2026-10-22T19:00:00Z","v":8737,"vw":3.979634},{"c":3.985,"h":3.995,"l":3.98,"n":54,"o":3.98,"t":"2026-10-22T19:15:00Z","v":3081,"vw":3.987235},{"c":3.985,"h":3.99,"l":3.98,"n":53,"o":3.985,"t":"2026-10-22T19:30:00Z","v":2450,"vw":3.985278},{"c":4.01,"h":4.01,"l":3.98,"n":410,"o":3.985,"t":"2026-10-22T19:45:00Z","v":30072,"vw":3.995228},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-22T20:00:00Z","v":43442,"vw":4.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":6.727604614434769,"iv":1.1642249293105449,"gamma":0.15918277599380176,"theta":-0.003756695920407673,"vega":0.0019573740533796124,"rho":0.00027165029861272587,"breakevenPct":69.01757143228852},{"delta":0.15,"premium":0.07402446409958555,"strike":5.24852893896123,"iv":0.7866160872849278,"gamma":0.29316784899437254,"theta":-0.0039657348195826225,"vega":0.002594656097356291,"rho":0.00040591324007348707,"breakevenPct":32.73200506386073},{"delta":0.2,"premium":0.22119312858012014,"strike":6.770963399104691,"iv":1.552072103053258,"gamma":0.24769191053691575,"theta":-0.010110011771525228,"vega":0.002958155581738977,"rho":0.000450384134979466,"breakevenPct":74.36799320909755},{"delta":0.25,"premium":0.36836179306065464,"strike":8.293397859248152,"iv":2.317528118821588,"gamma":0.20221597207945902,"theta":-0.01625428872346783,"vega":0.0033216550661216634,"rho":0.0004948550298854449,"breakevenPct":116.00398135433434},{"delta":0.3,"premium":0.5155304575411892,"strike":9.815832319391612,"iv":3.0829841345899176,"gamma":0.15674003362200226,"theta":-0.022398565675410435,"vega":0.0036851545505043495,"rho":0.0005393259247914238,"breakevenPct":157.63996949957112},{"delta":0.35,"premium":0.6626991220217238,"strike":11.338266779535072,"iv":3.8484401503582477,"gamma":0.1112640951645455,"theta":-0.028542842627353036,"vega":0.004048654034887036,"rho":0.0005837968196974028,"breakevenPct":199.2759576448079},{"delta":0.4,"premium":0.7913586733329382,"strike":12.288920344091121,"iv":4.36313148928604,"gamma":0.07664837177199253,"theta":-0.032584902472093655,"vega":0.00425954238073467,"rho":0.0006424946394431798,"breakevenPct":226.19149669386684},{"delta":0.45,"premium":0.8604047570849397,"strike":11.398003134387874,"iv":4.070169225846296,"gamma":0.0770108276436325,"theta":-0.029856219160412662,"vega":0.003978906412423714,"rho":0.0007470140128553127,"breakevenPct":205.69595739333704},{"delta":0.5,"premium":0.9294508408369413,"strike":10.50708592468463,"iv":3.777206962406552,"gamma":0.07737328351527248,"theta":-0.02712753584873167,"vega":0.003698270444112758,"rho":0.0008515333862674456,"breakevenPct":185.20041809280727},{"delta":0.55,"premium":0.9984969245889428,"strike":9.616168714981383,"iv":3.4842446989668074,"gamma":0.07773573938691246,"theta":-0.024398852537050677,"vega":0.003417634475801801,"rho":0.0009560527596795786,"breakevenPct":164.70487879227747},{"delta":0.6,"premium":1.0675430083409443,"strike":8.725251505278138,"iv":3.1912824355270635,"gamma":0.07809819525855244,"theta":-0.02167016922536969,"vega":0.0031369985074908456,"rho":0.0010605721330917111,"breakevenPct":144.20933949174773},{"delta":0.65,"premium":1.136589092092946,"strike":7.834334295574893,"iv":2.898320172087319,"gamma":0.07846065113019242,"theta":-0.018941485913688695,"vega":0.0028563625391798885,"rho":0.0011650915065038441,"breakevenPct":123.71380019121793},{"delta":0.7,"premium":1.2056351758449475,"strike":6.943417085871647,"iv":2.605357908647575,"gamma":0.07882310700183238,"theta":-0.016212802602007706,"vega":0.0025757265708689324,"rho":0.001269610879915977,"breakevenPct":103.21826089068816},{"delta":0.75,"premium":1.274681259596949,"strike":6.052499876168401,"iv":2.3123956452078307,"gamma":0.07918556287347236,"theta":-0.013484119290326713,"vega":0.0022950906025579762,"rho":0.0013741302533281099,"breakevenPct":82.72272159015839},{"delta":0.8,"premium":1.3437273433489505,"strike":5.161582666465154,"iv":2.0194333817680863,"gamma":0.07954801874511234,"theta":-0.010755435978645717,"vega":0.0020144546342470196,"rho":0.0014786496267402429,"breakevenPct":62.22718228962856},{"delta":0.85,"premium":1.412773427100952,"strike":4.270665456761909,"iv":1.7264711183283423,"gamma":0.07991047461675232,"theta":-0.008026752666964728,"vega":0.001733818665936064,"rho":0.0015831690001523757,"breakevenPct":41.731642989098816},{"delta":0.9,"premium":1.4818195108529537,"strike":3.3797482470586626,"iv":1.4335088548885975,"gamma":0.0802729304883923,"theta":-0.005298069355283732,"vega":0.001453182697625107,"rho":0.0016876883735645089,"breakevenPct":21.23610368856899}],"put":[{"delta":0.2,"premium":0.5775161215026837,"strike":2.681090074147185,"iv":3.107721614256886,"gamma":0.08064273885977973,"theta":-0.0150452663162131,"vega":0.0028872806322954676,"rho":-0.0011000617011223874,"breakevenPct":47.54179669215707},{"delta":0.25,"premium":0.6506280891584041,"strike":2.933200307442773,"iv":2.9108938675448957,"gamma":0.09904426757691609,"theta":-0.014366285416429115,"vega":0.0030191266170426444,"rho":-0.0013182272818912722,"breakevenPct":43.0779995440307},{"delta":0.3,"premium":0.7237400568141246,"strike":3.18531054073836,"iv":2.7140661208329053,"gamma":0.11744579629405245,"theta":-0.013687304516645129,"vega":0.0031509726017898212,"rho":-0.001536392862660157,"breakevenPct":38.61420239590434},{"delta":0.35,"premium":0.7968520244698449,"strike":3.437420774033948,"iv":2.5172383741209154,"gamma":0.13584732501118882,"theta":-0.013008323616861144,"vega":0.003282818586536998,"rho":-0.0017545584434290418,"breakevenPct":34.15040524777798},{"delta":0.4,"premium":0.8699639921255653,"strike":3.6895310073295358,"iv":2.320410627408925,"gamma":0.1542488537283252,"theta":-0.012329342717077158,"vega":0.003414664571284175,"rho":-0.001972724024197927,"breakevenPct":29.68660809965161},{"delta":0.45,"premium":0.9430759597812857,"strike":3.941641240625123,"iv":2.123582880696935,"gamma":0.17265038244546155,"theta":-0.011650361817293172,"vega":0.0035465105560313517,"rho":-0.0021908896049668116,"breakevenPct":25.222810951525247},{"delta":0.5,"premium":1.0161879274370063,"strike":4.1937514739207105,"iv":1.9267551339849447,"gamma":0.1910519111625979,"theta":-0.010971380917509186,"vega":0.0036783565407785285,"rho":-0.0024090551857356966,"breakevenPct":20.759013803398883},{"delta":0.55,"premium":1.0892998950927266,"strike":4.445861707216299,"iv":1.7299273872729544,"gamma":0.2094534398797343,"theta":-0.0102924000177252,"vega":0.003810202525525706,"rho":-0.002627220766504581,"breakevenPct":16.29521665527251},{"delta":0.6,"premium":1.162411862748447,"strike":4.697971940511886,"iv":1.5330996405609643,"gamma":0.22785496859687066,"theta":-0.009613419117941216,"vega":0.003942048510272882,"rho":-0.0028453863472734657,"breakevenPct":11.831419507146151},{"delta":0.65,"premium":1.2355238304041674,"strike":4.950082173807473,"iv":1.3362718938489742,"gamma":0.246256497314007,"theta":-0.008934438218157231,"vega":0.0040738944950200594,"rho":-0.0030635519280423507,"breakevenPct":7.367622359019791},{"delta":0.7,"premium":3.001777698850132,"strike":6.751777698850132,"iv":1.8283157359620739,"gamma":0.19548483354293117,"theta":-0.01108874495630582,"vega":0.003851819587732918,"rho":-0.004625759938961482,"breakevenPct":6.483790523690767},{"delta":0.75,"premium":5.186039168738085,"strike":8.936039168738084,"iv":2.490430119954687,"gamma":0.1276354988084311,"theta":-0.013942541659929045,"vega":0.0035423677021131144,"rho":-0.006519788898970081,"breakevenPct":6.483790523690767}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":6.727604614434769,"iv":1.1642249293105449,"gamma":0.15918277599380176,"theta":-0.003756695920407673,"vega":0.0019573740533796124,"rho":0.00027165029861272587,"breakevenPct":69.01757143228852},{"delta":0.15,"premium":0.07402446409958555,"strike":5.24852893896123,"iv":0.7866160872849278,"gamma":0.29316784899437254,"theta":-0.0039657348195826225,"vega":0.002594656097356291,"rho":0.00040591324007348707,"breakevenPct":32.73200506386073},{"delta":0.2,"premium":0.22119312858012014,"strike":6.770963399104691,"iv":1.552072103053258,"gamma":0.24769191053691575,"theta":-0.010110011771525228,"vega":0.002958155581738977,"rho":0.000450384134979466,"breakevenPct":74.36799320909755},{"delta":0.25,"premium":0.36836179306065464,"strike":8.293397859248152,"iv":2.317528118821588,"gamma":0.20221597207945902,"theta":-0.01625428872346783,"vega":0.0033216550661216634,"rho":0.0004948550298854449,"breakevenPct":116.00398135433434},{"delta":0.3,"premium":0.5155304575411892,"strike":9.815832319391612,"iv":3.0829841345899176,"gamma":0.15674003362200226,"theta":-0.022398565675410435,"vega":0.0036851545505043495,"rho":0.0005393259247914238,"breakevenPct":157.63996949957112},{"delta":0.35,"premium":0.6626991220217238,"strike":11.338266779535072,"iv":3.8484401503582477,"gamma":0.1112640951645455,"theta":-0.028542842627353036,"vega":0.004048654034887036,"rho":0.0005837968196974028,"breakevenPct":199.2759576448079},{"delta":0.4,"premium":0.7913586733329382,"strike":12.288920344091121,"iv":4.36313148928604,"gamma":0.07664837177199253,"theta":-0.032584902472093655,"vega":0.00425954238073467,"rho":0.0006424946394431798,"breakevenPct":226.19149669386684},{"delta":0.45,"premium":0.8604047570849397,"strike":11.398003134387874,"iv":4.070169225846296,"gamma":0.0770108276436325,"theta":-0.029856219160412662,"vega":0.003978906412423714,"rho":0.0007470140128553127,"breakevenPct":205.69595739333704},{"delta":0.5,"premium":0.9294508408369413,"strike":10.50708592468463,"iv":3.777206962406552,"gamma":0.07737328351527248,"theta":-0.02712753584873167,"vega":0.003698270444112758,"rho":0.0008515333862674456,"breakevenPct":185.20041809280727},{"delta":0.55,"premium":0.9984969245889428,"strike":9.616168714981383,"iv":3.4842446989668074,"gamma":0.07773573938691246,"theta":-0.024398852537050677,"vega":0.003417634475801801,"rho":0.0009560527596795786,"breakevenPct":164.70487879227747},{"delta":0.6,"premium":1.0675430083409443,"strike":8.725251505278138,"iv":3.1912824355270635,"gamma":0.07809819525855244,"theta":-0.02167016922536969,"vega":0.0031369985074908456,"rho":0.0010605721330917111,"breakevenPct":144.20933949174773},{"delta":0.65,"premium":1.136589092092946,"strike":7.834334295574893,"iv":2.898320172087319,"gamma":0.07846065113019242,"theta":-0.018941485913688695,"vega":0.0028563625391798885,"rho":0.0011650915065038441,"breakevenPct":123.71380019121793},{"delta":0.7,"premium":1.2056351758449475,"strike":6.943417085871647,"iv":2.605357908647575,"gamma":0.07882310700183238,"theta":-0.016212802602007706,"vega":0.0025757265708689324,"rho":0.001269610879915977,"breakevenPct":103.21826089068816},{"delta":0.75,"premium":1.274681259596949,"strike":6.052499876168401,"iv":2.3123956452078307,"gamma":0.07918556287347236,"theta":-0.013484119290326713,"vega":0.0022950906025579762,"rho":0.0013741302533281099,"breakevenPct":82.72272159015839},{"delta":0.8,"premium":1.3437273433489505,"strike":5.161582666465154,"iv":2.0194333817680863,"gamma":0.07954801874511234,"theta":-0.010755435978645717,"vega":0.0020144546342470196,"rho":0.0014786496267402429,"breakevenPct":62.22718228962856},{"delta":0.85,"premium":1.412773427100952,"strike":4.270665456761909,"iv":1.7264711183283423,"gamma":0.07991047461675232,"theta":-0.008026752666964728,"vega":0.001733818665936064,"rho":0.0015831690001523757,"breakevenPct":41.731642989098816},{"delta":0.9,"premium":1.4818195108529537,"strike":3.3797482470586626,"iv":1.4335088548885975,"gamma":0.0802729304883923,"theta":-0.005298069355283732,"vega":0.001453182697625107,"rho":0.0016876883735645089,"breakevenPct":21.23610368856899}],"put":[{"delta":0.2,"premium":0.5775161215026837,"strike":2.681090074147185,"iv":3.107721614256886,"gamma":0.08064273885977973,"theta":-0.0150452663162131,"vega":0.0028872806322954676,"rho":-0.0011000617011223874,"breakevenPct":47.54179669215707},{"delta":0.25,"premium":0.6506280891584041,"strike":2.933200307442773,"iv":2.9108938675448957,"gamma":0.09904426757691609,"theta":-0.014366285416429115,"vega":0.0030191266170426444,"rho":-0.0013182272818912722,"breakevenPct":43.0779995440307},{"delta":0.3,"premium":0.7237400568141246,"strike":3.18531054073836,"iv":2.7140661208329053,"gamma":0.11744579629405245,"theta":-0.013687304516645129,"vega":0.0031509726017898212,"rho":-0.001536392862660157,"breakevenPct":38.61420239590434},{"delta":0.35,"premium":0.7968520244698449,"strike":3.437420774033948,"iv":2.5172383741209154,"gamma":0.13584732501118882,"theta":-0.013008323616861144,"vega":0.003282818586536998,"rho":-0.0017545584434290418,"breakevenPct":34.15040524777798},{"delta":0.4,"premium":0.8699639921255653,"strike":3.6895310073295358,"iv":2.320410627408925,"gamma":0.1542488537283252,"theta":-0.012329342717077158,"vega":0.003414664571284175,"rho":-0.001972724024197927,"breakevenPct":29.68660809965161},{"delta":0.45,"premium":0.9430759597812857,"strike":3.941641240625123,"iv":2.123582880696935,"gamma":0.17265038244546155,"theta":-0.011650361817293172,"vega":0.0035465105560313517,"rho":-0.0021908896049668116,"breakevenPct":25.222810951525247},{"delta":0.5,"premium":1.0161879274370063,"strike":4.1937514739207105,"iv":1.9267551339849447,"gamma":0.1910519111625979,"theta":-0.010971380917509186,"vega":0.0036783565407785285,"rho":-0.0024090551857356966,"breakevenPct":20.759013803398883},{"delta":0.55,"premium":1.0892998950927266,"strike":4.445861707216299,"iv":1.7299273872729544,"gamma":0.2094534398797343,"theta":-0.0102924000177252,"vega":0.003810202525525706,"rho":-0.002627220766504581,"breakevenPct":16.29521665527251},{"delta":0.6,"premium":1.162411862748447,"strike":4.697971940511886,"iv":1.5330996405609643,"gamma":0.22785496859687066,"theta":-0.009613419117941216,"vega":0.003942048510272882,"rho":-0.0028453863472734657,"breakevenPct":11.831419507146151},{"delta":0.65,"premium":1.2355238304041674,"strike":4.950082173807473,"iv":1.3362718938489742,"gamma":0.246256497314007,"theta":-0.008934438218157231,"vega":0.0040738944950200594,"rho":-0.0030635519280423507,"breakevenPct":7.367622359019791},{"delta":0.7,"premium":3.001777698850132,"strike":6.751777698850132,"iv":1.8283157359620739,"gamma":0.19548483354293117,"theta":-0.01108874495630582,"vega":0.003851819587732918,"rho":-0.004625759938961482,"breakevenPct":6.483790523690767},{"delta":0.75,"premium":5.186039168738085,"strike":8.936039168738084,"iv":2.490430119954687,"gamma":0.1276354988084311,"theta":-0.013942541659929045,"vega":0.0035423677021131144,"rho":-0.006519788898970081,"breakevenPct":6.483790523690767}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}